コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[3280]	26/10/29	903	903	898	898	+1.0	+0.11	3,600	5,441,882,624
[3280]	26/10/28	899	899	897	897	-2.0	-0.22	3,000	5,435,822,592
[3280]	26/10/27	900	901	897	899	-1.0	-0.11	1,500	5,447,942,656
[3280]	26/10/26	903	907	896	900	-1.0	-0.11	2,400	5,454,002,688
[3280]	26/10/23	901	906	901	901	0	+0.00	8,700	5,460,062,720
[3280]	26/10/22	892	901	892	901	+6.0	+0.67	3,000	5,460,062,720
[3280]	26/10/21	892	895	892	895	+3.0	+0.34	3,200	5,423,702,528
[3280]	26/10/20	895	903	892	892	-7.0	-0.78	3,900	5,405,522,432
[3280]	26/10/19	900	905	899	899	-4.0	-0.44	2,100	5,447,942,656
[3280]	26/10/16	895	903	895	903	+8.0	+0.89	14,700	5,472,182,784
[3280]	26/10/15	906	906	893	895	-15.0	-1.65	26,400	5,423,702,528
[3280]	26/10/14	920	930	909	910	-6.0	-0.66	17,900	5,514,602,496
[3280]	26/10/13	910	925	910	916	-9.0	-0.97	6,400	5,550,962,688
[3280]	26/10/09	921	926	921	925	-4.0	-0.43	2,200	5,605,502,976
[3280]	26/10/08	931	931	920	929	-4.0	-0.43	2,600	5,629,742,592
[3280]	26/10/07	935	935	933	933	+2.0	+0.21	400	5,653,982,720
[3280]	26/10/06	931	931	931	931	0	+0.00	500	5,641,862,656
[3280]	26/10/05	936	936	931	931	-5.0	-0.53	1,100	5,641,862,656
[3280]	26/10/02	937	939	936	936	-1.0	-0.11	900	5,672,162,816
[3280]	26/10/01	940	940	937	937	-2.0	-0.21	2,100	5,678,222,848
[3280]	26/09/30	939	945	938	939	0	+0.00	1,600	5,690,342,912
[3280]	26/09/29	944	944	938	939	-5.0	-0.53	1,700	5,690,342,912
[3280]	26/09/28	938	945	938	944	+2.0	+0.21	6,900	5,720,643,072
[3280]	26/09/25	938	942	938	942	+4.0	+0.43	1,000	5,708,523,008
[3280]	26/09/24	937	943	937	938	+3.0	+0.32	2,200	5,684,282,880
[3280]	26/09/18	935	939	935	935	-5.0	-0.53	1,500	5,666,102,784
[3280]	26/09/17	938	945	938	940	+2.0	+0.21	6,600	5,696,402,944
[3280]	26/09/16	935	943	933	938	+7.0	+0.75	12,500	5,684,282,880
[3280]	26/09/15	931	938	931	931	+2.0	+0.22	1,400	5,641,862,656
[3280]	26/09/14	926	935	926	929	+2.0	+0.22	14,600	5,629,742,592
[3280]	26/09/11	939	939	924	927	-12.0	-1.28	3,900	5,617,622,528
[3280]	26/09/10	938	945	938	939	+1.0	+0.11	9,600	5,690,342,912
[3280]	26/09/09	932	940	932	938	+4.0	+0.43	10,600	5,684,282,880
[3280]	26/09/08	942	942	934	934	-7.0	-0.74	1,000	5,660,042,752
[3280]	26/09/07	936	948	934	941	0	+0.00	14,700	5,702,462,976
[3280]	26/09/04	936	941	936	941	-3.0	-0.32	2,100	5,702,462,976
[3280]	26/09/03	935	947	931	944	+13.0	+1.40	6,000	5,720,643,072
[3280]	26/09/02	938	939	931	931	-8.0	-0.85	2,600	5,641,862,656
[3280]	26/09/01	933	939	933	939	+6.0	+0.64	2,400	5,690,342,912
[3280]	26/08/31	933	934	933	933	0	+0.00	3,400	5,653,982,720
[3280]	26/08/28	929	934	928	933	-1.0	-0.11	11,900	5,653,982,720
[3280]	26/08/27	939	941	933	934	-6.0	-0.64	76,600	5,660,042,752
[3280]	26/08/26	933	940	932	940	+5.0	+0.53	1,900	5,696,402,944
[3280]	26/08/25	935	935	934	935	0	+0.00	1,000	5,666,102,784
[3280]	26/08/24	936	938	935	935	-1.0	-0.11	4,100	5,666,102,784
[3280]	26/08/21	940	941	936	936	-2.0	-0.21	3,600	5,672,162,816
[3280]	26/08/20	936	942	931	938	+2.0	+0.21	2,400	5,684,282,880
[3280]	26/08/19	946	946	936	936	-14.0	-1.47	2,400	5,672,162,816
[3280]	26/08/18	940	963	940	950	+11.0	+1.17	24,100	5,757,002,752
[3280]	26/08/17	924	940	924	939	+19.0	+2.07	7,300	5,690,342,912
[3280]	26/08/14	919	924	919	920	-4.0	-0.43	1,700	5,575,202,816
[3280]	26/08/13	922	924	916	924	+2.0	+0.22	4,200	5,599,442,944
[3280]	26/08/12	916	924	915	922	+7.0	+0.77	2,000	5,587,322,880
[3280]	26/08/10	919	919	914	915	-4.0	-0.44	4,200	5,544,902,656
[3280]	26/08/07	918	919	913	919	+1.0	+0.11	1,400	5,569,142,784
[3280]	26/08/06	916	922	916	918	+3.0	+0.33	1,500	5,563,082,752
[3280]	26/08/05	909	915	906	915	+6.0	+0.66	14,900	5,544,902,656
[3280]	26/08/04	906	909	903	909	+3.0	+0.33	16,200	5,508,542,976
[3280]	26/08/03	909	916	906	906	-3.0	-0.33	9,100	5,490,362,880
[3280]	26/07/31	909	911	904	909	0	+0.00	5,900	5,508,542,976
[3280]	26/07/30	905	911	904	909	+2.0	+0.22	9,400	5,508,542,976
[3280]	26/07/29	913	913	905	907	-3.0	-0.33	2,200	5,496,422,912
[3280]	26/07/28	911	913	906	910	+3.0	+0.33	7,600	5,514,602,496
[3280]	26/07/27	901	912	901	907	+7.0	+0.78	3,100	5,496,422,912
[3280]	26/07/24	917	917	883	900	-20.0	-2.17	28,800	5,454,002,688
[3280]	26/07/23	926	927	910	920	+1.0	+0.11	8,000	5,575,202,816
[3280]	26/07/22	925	925	919	919	+3.0	+0.33	3,500	5,569,142,784
[3280]	26/07/21	911	917	911	916	+6.0	+0.66	3,300	5,550,962,688
[3280]	26/07/17	930	930	910	910	-15	-1.62	20,400	-
[3280]	26/07/16	928	932	924	925	-10	-1.07	25,300	-
[3280]	26/07/15	929	937	926	935	+2	+0.21	4,300	-
[3280]	26/07/14	939	939	900	933	-3	-0.32	12,100	-
[3280]	26/07/13	942	962	933	936	-73	-7.23	26,300	-
[3280]	26/07/10	1,010	1,019	1,009	1,009	+17	+1.71	27,400	-
[3280]	26/07/09	985	992	985	992	+4	+0.40	11,700	-
[3280]	26/07/08	985	988	985	988	0	0.00	5,600	-
[3280]	26/07/07	987	992	987	988	-2	-0.20	3,900	-
[3280]	26/07/06	990	990	990	990	-2	-0.20	6,100	-
[3280]	26/07/03	987	993	983	992	+5	+0.51	5,000	-
[3280]	26/07/02	993	993	986	987	-6	-0.60	4,300	-
[3280]	26/07/01	990	993	990	993	+7	+0.71	1,100	-
[3280]	26/06/30	1,001	1,001	986	986	-5	-0.50	900	-
[3280]	26/06/29	992	1,004	990	991	-1	-0.10	7,500	-
[3280]	26/06/26	1,004	1,005	992	992	-10	-1.00	2,600	-
[3280]	26/06/25	1,004	1,005	999	1,002	-5	-0.50	1,200	-
[3280]	26/06/24	998	1,015	993	1,007	+34	+3.49	23,300	-
[3280]	26/06/23	973	973	971	973	-2	-0.21	2,000	-
[3280]	26/06/22	975	985	975	975	-2	-0.20	3,600	-
[3280]	26/06/19	994	994	977	977	-17	-1.71	7,600	-
[3280]	26/06/18	967	1,005	967	994	+24	+2.47	12,900	-
[3280]	26/06/17	970	970	961	970	0	0.00	800	-
[3280]	26/06/16	961	975	961	970	+10	+1.04	10,500	-
[3280]	26/06/15	971	971	960	960	-6	-0.62	1,700	-
[3280]	26/06/12	962	966	962	966	+2	+0.21	300	-
[3280]	26/06/11	960	964	960	964	-2	-0.21	500	-
[3280]	26/06/10	966	966	961	966	+2	+0.21	400	-
[3280]	26/06/09	959	964	955	964	+1	+0.10	1,800	-
[3280]	26/06/08	963	963	963	963	-10	-1.03	1,000	-
[3280]	26/06/05	970	980	963	973	-1	-0.10	3,700	-
[3280]	26/06/04	945	1,020	941	974	+20	+2.10	21,200	-
[3280]	26/06/03	962	962	946	954	+4	+0.42	6,500	-
[3280]	26/06/02	981	981	947	950	-16	-1.66	4,200	-
[3280]	26/06/01	960	970	956	966	+10	+1.05	17,900	-
[3280]	26/05/29	944	999	944	956	+17	+1.81	36,100	-
[3280]	26/05/28	936	939	921	939	+2	+0.21	3,400	-
[3280]	26/05/27	922	939	913	937	+21	+2.29	5,200	-
[3280]	26/05/26	918	918	912	916	+6	+0.66	1,400	-
[3280]	26/05/25	907	922	907	910	-3	-0.33	3,300	-
[3280]	26/05/22	910	913	904	913	+3.0	+0.33	800	-
[3280]	26/05/21	902	910	901	910	+8.0	+0.89	2,800	-
[3280]	26/05/20	907	928	897	902	-10.0	-1.10	10,000	-
[3280]	26/05/19	910	915	902	912	+7.0	+0.77	5,400	-
[3280]	26/05/18	935	935	891	905	-31.0	-3.31	14,600	-
[3280]	26/05/15	949	949	932	936	-14.0	-1.47	7,000	-
[3280]	26/05/14	945	953	941	950	+3.0	+0.32	6,700	-
[3280]	26/05/13	940	947	937	947	+7.0	+0.74	5,600	-
[3280]	26/05/12	939	945	939	940	-7.0	-0.74	6,100	-
[3280]	26/05/11	950	951	939	947	-3.0	-0.32	5,300	-
[3280]	26/05/08	958	960	936	950	-8.0	-0.84	10,300	-
[3280]	26/05/07	963	965	955	958	-5.0	-0.52	5,000	-
[3280]	26/05/01	966	966	955	963	-5.0	-0.52	16,900	-
[3280]	26/04/30	989	989	966	968	-30.0	-3.01	20,100	-
[3280]	26/04/28	985	1,008	985	998	+15.0	+1.53	10,500	-
[3280]	26/04/27	976	988	976	983	+7	+0.72	4,600	-
[3280]	26/04/24	984	984	976	976	-8	-0.81	4,600	-
[3280]	26/04/23	986	986	978	984	-5	-0.51	3,200	-
[3280]	26/04/22	981	996	976	989	+8	+0.82	12,000	-
[3280]	26/04/21	976	991	976	981	+5	+0.51	2,400	-
[3280]	26/04/20	986	993	976	976	-20	-2.01	8,900	-
[3280]	26/04/17	963	996	958	996	+28	+2.89	20,800	-
[3280]	26/04/16	966	971	958	968	-3	-0.31	11,300	-
[3280]	26/04/15	974	974	960	971	+12	+1.25	11,000	-
[3280]	26/04/14	977	979	958	959	-19	-1.94	33,400	-
[3280]	26/04/13	1,000	1,021	977	978	-107	-9.86	92,200	-
[3280]	26/04/10	1,134	1,143	1,071	1,085	-49	-4.32	40,700	-
[3280]	26/04/09	1,120	1,135	1,089	1,134	+22	+1.98	8,100	-
[3280]	26/04/08	1,130	1,130	1,097	1,112	+1	+0.09	4,500	-
[3280]	26/04/07	1,119	1,124	1,096	1,111	+1	+0.09	5,600	-
[3280]	26/04/06	1,065	1,128	1,065	1,110	+45	+4.23	10,700	-
[3280]	26/04/03	1,065	1,073	1,060	1,065	0	0.00	6,500	-
[3280]	26/04/02	1,062	1,073	1,051	1,065	-8	-0.75	17,600	-
[3280]	26/04/01	1,055	1,084	1,050	1,073	+27	+2.58	8,000	-
[3280]	26/03/31	1,037	1,052	1,030	1,046	-6	-0.57	7,000	-
[3280]	26/03/30	1,054	1,071	1,036	1,052	-37	-3.40	22,000	-
[3280]	26/03/27	1,046	1,089	1,045	1,089	+33	+3.13	13,700	-
[3280]	26/03/26	1,073	1,073	1,050	1,056	-16	-1.49	12,300	-
[3280]	26/03/25	1,059	1,073	1,050	1,072	+19	+1.80	11,300	-
[3280]	26/03/24	1,059	1,059	1,048	1,053	+6	+0.57	4,300	-
[3280]	26/03/23	1,063	1,063	1,047	1,047	-33	-3.06	11,100	-
[3280]	26/03/19	1,077	1,110	1,060	1,080	-18	-1.64	9,500	-
[3280]	26/03/18	1,078	1,098	1,078	1,098	+20	+1.86	14,400	-
[3280]	26/03/17	1,077	1,080	1,077	1,078	+7	+0.65	800	-
[3280]	26/03/16	1,105	1,105	1,071	1,071	-21	-1.92	7,700	-
[3280]	26/03/13	1,070	1,095	1,070	1,092	+16	+1.49	7,000	-
[3280]	26/03/12	1,096	1,096	1,072	1,076	-20	-1.82	8,900	-
[3280]	26/03/11	1,094	1,118	1,092	1,096	+1	+0.09	7,300	-
[3280]	26/03/10	1,092	1,095	1,080	1,095	+12	+1.11	6,600	-
[3280]	26/03/09	1,082	1,093	1,052	1,083	-28	-2.52	17,400	-
[3280]	26/03/06	1,106	1,124	1,106	1,111	-1	-0.09	1,400	-
[3280]	26/03/05	1,102	1,135	1,102	1,112	+24	+2.21	12,500	-
[3280]	26/03/04	1,116	1,122	1,068	1,088	-44	-3.89	22,100	-
[3280]	26/03/03	1,175	1,175	1,132	1,132	-30	-2.58	6,800	-
[3280]	26/03/02	1,160	1,170	1,160	1,162	-15	-1.27	18,300	-
[3280]	26/02/27	1,157	1,177	1,157	1,177	+16	+1.38	8,600	-
[3280]	26/02/26	1,150	1,177	1,150	1,161	0	0.00	22,600	-
[3280]	26/02/25	1,158	1,166	1,154	1,161	+8	+0.69	68,500	-
[3280]	26/02/24	1,160	1,161	1,150	1,153	-6	-0.52	6,000	-
[3280]	26/02/20	1,159	1,164	1,155	1,159	-1	-0.09	3,500	-
[3280]	26/02/19	1,157	1,170	1,152	1,160	+6	+0.52	9,300	-
[3280]	26/02/18	1,149	1,160	1,145	1,154	+9	+0.79	4,600	-
[3280]	26/02/17	1,148	1,149	1,144	1,145	0	0.00	3,200	-
[3280]	26/02/16	1,150	1,150	1,141	1,145	-8	-0.69	9,900	-
[3280]	26/02/13	1,156	1,163	1,145	1,153	-28	-2.37	19,400	-
[3280]	26/02/12	1,149	1,185	1,143	1,181	+30	+2.61	26,500	-
[3280]	26/02/10	1,141	1,154	1,140	1,151	+9	+0.79	10,700	-
[3280]	26/02/09	1,141	1,145	1,140	1,142	+2	+0.18	8,800	-
[3280]	26/02/06	1,140	1,141	1,135	1,140	0	0.00	10,500	-
[3280]	26/02/05	1,142	1,143	1,139	1,140	0	0.00	2,300	-
[3280]	26/02/04	1,127	1,140	1,127	1,140	+6	+0.53	7,700	-
[3280]	26/02/03	1,138	1,138	1,131	1,134	+7	+0.62	4,900	-
[3280]	26/02/02	1,140	1,143	1,125	1,127	-14	-1.23	15,100	-
[3280]	26/01/30	1,137	1,146	1,137	1,141	-3	-0.26	15,900	-
[3280]	26/01/29	1,148	1,150	1,139	1,144	0	0.00	4,600	-
[3280]	26/01/28	1,143	1,146	1,130	1,144	+1	+0.09	18,500	-
[3280]	26/01/27	1,137	1,143	1,132	1,143	+3	+0.26	3,000	-
[3280]	26/01/26	1,140	1,142	1,130	1,140	-1	-0.09	12,200	-
[3280]	26/01/23	1,157	1,157	1,141	1,141	-5	-0.44	11,800	-
[3280]	26/01/22	1,140	1,158	1,140	1,146	-8	-0.69	20,300	-
[3280]	26/01/21	1,152	1,154	1,142	1,154	+2	+0.17	6,600	-
[3280]	26/01/20	1,147	1,155	1,147	1,152	+5	+0.44	4,200	-
[3280]	26/01/19	1,136	1,148	1,136	1,147	+11	+0.97	15,100	-
[3280]	26/01/16	1,133	1,140	1,130	1,136	+3	+0.26	5,300	-
[3280]	26/01/15	1,135	1,142	1,131	1,133	-9	-0.79	10,300	-
[3280]	26/01/14	1,142	1,152	1,136	1,142	+3	+0.26	12,400	-
[3280]	26/01/13	1,186	1,186	1,129	1,139	-2	-0.18	73,400	-
[3280]	26/01/09	1,153	1,172	1,137	1,141	-12	-1.04	34,000	-
[3280]	26/01/08	1,176	1,176	1,147	1,153	-19	-1.62	10,900	-
[3280]	26/01/07	1,157	1,172	1,150	1,172	+22	+1.91	9,800	-
[3280]	26/01/06	1,142	1,155	1,136	1,150	+12	+1.05	10,800	-
[3280]	26/01/05	1,116	1,145	1,116	1,138	+40	+3.64	21,900	-
[3280]	25/12/30	1,092	1,110	1,084	1,098	+11	+1.01	15,100	-
[3280]	25/12/29	1,057	1,100	1,057	1,087	+19	+1.78	17,900	-
[3280]	25/12/26	1,050	1,068	1,050	1,068	+18	+1.71	4,500	-
[3280]	25/12/25	1,044	1,050	1,037	1,050	+11	+1.06	3,900	-
[3280]	25/12/24	1,028	1,040	1,028	1,039	+12	+1.17	17,900	-
[3280]	25/12/23	1,029	1,030	1,027	1,027	-2	-0.19	11,000	-
[3280]	25/12/22	1,029	1,031	1,028	1,029	-2	-0.19	20,800	-
[3280]	25/12/19	1,025	1,031	1,021	1,031	+8	+0.78	8,500	-
[3280]	25/12/18	1,022	1,040	1,021	1,023	0	0.00	4,500	-
[3280]	25/12/17	1,026	1,026	1,020	1,023	-3	-0.29	2,300	-
[3280]	25/12/16	1,029	1,030	1,024	1,026	-3	-0.29	2,400	-
[3280]	25/12/15	1,038	1,038	1,022	1,029	-7	-0.68	10,800	-
[3280]	25/12/12	1,037	1,040	1,035	1,036	+6	+0.58	6,500	-
[3280]	25/12/11	1,033	1,035	1,030	1,030	-3	-0.29	3,600	-
[3280]	25/12/10	1,032	1,033	1,030	1,033	+1	+0.10	3,300	-
[3280]	25/12/09	1,037	1,037	1,032	1,032	-3	-0.29	800	-
[3280]	25/12/08	1,032	1,036	1,031	1,035	-4	-0.38	4,700	-
[3280]	25/12/05	1,047	1,047	1,039	1,039	-3	-0.29	8,100	-
[3280]	25/12/04	1,044	1,048	1,034	1,042	-2	-0.19	5,800	-
[3280]	25/12/03	1,043	1,047	1,031	1,044	+1	+0.10	12,700	-
[3280]	25/12/02	1,064	1,064	1,043	1,043	-21	-1.97	2,400	-
[3280]	25/12/01	1,065	1,069	1,063	1,064	+3	+0.28	3,000	-
[3280]	25/11/28	1,060	1,061	1,050	1,061	-4	-0.38	5,400	-
[3280]	25/11/27	1,066	1,067	1,056	1,065	+10	+0.95	2,300	-
[3280]	25/11/26	1,048	1,055	1,040	1,055	+13	+1.25	14,800	-
[3280]	25/11/25	1,041	1,048	1,040	1,042	-6	-0.57	5,200	-
[3280]	25/11/21	1,033	1,048	1,022	1,048	+5	+0.48	3,600	-
[3280]	25/11/20	1,026	1,052	1,026	1,043	+17	+1.66	14,500	-
[3280]	25/11/19	1,037	1,037	1,022	1,026	-11	-1.06	8,800	-
[3280]	25/11/18	1,059	1,060	1,025	1,037	-20	-1.89	6,300	-
[3280]	25/11/17	1,068	1,068	1,034	1,057	-11	-1.03	9,500	-
[3280]	25/11/14	1,070	1,073	1,068	1,068	-2	-0.19	9,600	-
[3280]	25/11/13	1,073	1,073	1,069	1,070	+1	+0.09	1,800	-
[3280]	25/11/12	1,067	1,070	1,066	1,069	-4	-0.37	1,000	-
[3280]	25/11/11	1,066	1,073	1,066	1,073	+7	+0.66	1,300	-
[3280]	25/11/10	1,065	1,072	1,065	1,066	+1	+0.09	9,300	-
[3280]	25/11/07	1,064	1,070	1,063	1,065	-9	-0.84	3,600	-
[3280]	25/11/06	1,073	1,074	1,071	1,074	+8	+0.75	3,400	-
[3280]	25/11/05	1,079	1,080	1,060	1,066	-12	-1.11	6,500	-
[3280]	25/11/04	1,089	1,089	1,078	1,078	-11	-1.01	1,300	-
[3280]	25/10/31	1,087	1,089	1,078	1,089	-1	-0.09	6,600	-
[3280]	25/10/30	1,082	1,090	1,078	1,090	+8	+0.74	7,400	-
[3280]	25/10/29	1,096	1,096	1,082	1,082	-14	-1.28	3,700	-
[3280]	25/10/28	1,096	1,112	1,096	1,096	0	0.00	5,000	-
[3280]	25/10/27	1,092	1,096	1,087	1,096	+10	+0.92	3,000	-
[3280]	25/10/24	1,087	1,087	1,083	1,086	0	0.00	1,900	-
[3280]	25/10/23	1,092	1,093	1,081	1,086	-7	-0.64	2,200	-
[3280]	25/10/22	1,078	1,093	1,073	1,093	+19	+1.77	8,400	-
[3280]	25/10/21	1,083	1,085	1,072	1,074	-6	-0.56	8,400	-
[3280]	25/10/20	1,081	1,081	1,077	1,080	+10	+0.93	5,700	-
[3280]	25/10/17	1,077	1,085	1,070	1,070	-7	-0.65	8,500	-
[3280]	25/10/16	1,090	1,093	1,077	1,077	-1	-0.09	4,900	-
[3280]	25/10/15	1,072	1,089	1,072	1,078	+8	+0.75	19,300	-
[3280]	25/10/14	1,177	1,177	1,067	1,070	-110	-9.32	94,500	-
[3280]	25/10/10	1,188	1,193	1,174	1,180	-6	-0.51	58,100	-
[3280]	25/10/09	1,184	1,194	1,181	1,186	+1	+0.08	19,000	-
[3280]	25/10/08	1,178	1,185	1,178	1,185	0	0.00	7,700	-
[3280]	25/10/07	1,180	1,187	1,178	1,185	+5	+0.42	12,100	-
[3280]	25/10/06	1,174	1,182	1,171	1,180	+6	+0.51	9,600	-
[3280]	25/10/03	1,169	1,176	1,169	1,174	-3	-0.25	8,900	-
[3280]	25/10/02	1,171	1,177	1,169	1,177	+5	+0.43	8,600	-
[3280]	25/10/01	1,181	1,181	1,169	1,172	-11	-0.93	24,800	-
[3280]	25/09/30	1,173	1,183	1,173	1,183	+6	+0.51	10,400	-
[3280]	25/09/29	1,174	1,186	1,169	1,177	+3	+0.26	12,300	-
[3280]	25/09/26	1,171	1,174	1,171	1,174	+3	+0.26	2,400	-
[3280]	25/09/25	1,171	1,174	1,170	1,171	-1	-0.09	1,400	-
[3280]	25/09/24	1,172	1,175	1,170	1,172	-3	-0.26	2,000	-
[3280]	25/09/22	1,175	1,180	1,171	1,175	+3	+0.26	4,800	-
[3280]	25/09/19	1,172	1,173	1,169	1,172	+2	+0.17	6,400	-
[3280]	25/09/18	1,169	1,170	1,169	1,170	+1	+0.09	2,600	-
[3280]	25/09/17	1,170	1,171	1,169	1,169	-2	-0.17	5,200	-
[3280]	25/09/16	1,170	1,175	1,170	1,171	+1	+0.09	5,900	-
[3280]	25/09/12	1,177	1,177	1,170	1,170	-1	-0.09	3,800	-
[3280]	25/09/11	1,171	1,174	1,171	1,171	-3	-0.26	500	-
[3280]	25/09/10	1,175	1,175	1,171	1,174	-1	-0.09	2,100	-
[3280]	25/09/09	1,177	1,177	1,173	1,175	0	0.00	6,000	-
[3280]	25/09/08	1,170	1,175	1,169	1,175	+4	+0.34	4,400	-
[3280]	25/09/05	1,169	1,180	1,169	1,171	+1	+0.09	4,900	-