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
[7769]	26/10/29	3,740	3,755	3,710	3,730	-10.0	-0.27	15,600	29,696,946,176
[7769]	26/10/28	3,775	3,785	3,740	3,740	-30.0	-0.80	8,500	29,776,564,224
[7769]	26/10/27	3,795	3,795	3,760	3,770	-10.0	-0.26	6,400	30,015,412,224
[7769]	26/10/26	3,745	3,785	3,745	3,780	+25.0	+0.67	11,400	30,095,030,272
[7769]	26/10/23	3,760	3,765	3,730	3,755	-5.0	-0.13	21,000	29,895,989,248
[7769]	26/10/22	3,765	3,790	3,755	3,760	-15.0	-0.40	10,600	29,935,796,224
[7769]	26/10/21	3,775	3,790	3,760	3,775	+25.0	+0.67	15,600	30,055,221,248
[7769]	26/10/20	3,795	3,795	3,750	3,750	-35.0	-0.92	14,900	29,856,180,224
[7769]	26/10/19	3,780	3,795	3,770	3,785	-15.0	-0.39	10,000	30,134,837,248
[7769]	26/10/16	3,800	3,800	3,780	3,800	+55.0	+1.47	10,800	30,254,262,272
[7769]	26/10/15	3,820	3,820	3,745	3,745	-90.0	-2.35	27,800	29,816,371,200
[7769]	26/10/14	3,820	3,845	3,820	3,835	+15.0	+0.39	8,600	30,532,919,296
[7769]	26/10/13	3,785	3,830	3,785	3,820	+55.0	+1.46	14,700	30,413,496,320
[7769]	26/10/09	3,740	3,780	3,730	3,765	+25.0	+0.67	10,400	29,975,605,248
[7769]	26/10/08	3,775	3,775	3,740	3,740	-40.0	-1.06	21,400	29,776,564,224
[7769]	26/10/07	3,780	3,790	3,770	3,780	-5.0	-0.13	10,300	30,095,030,272
[7769]	26/10/06	3,770	3,790	3,770	3,785	+15.0	+0.40	10,100	30,134,837,248
[7769]	26/10/05	3,785	3,790	3,765	3,770	0	+0.00	15,700	30,015,412,224
[7769]	26/10/02	3,830	3,830	3,770	3,770	-60.0	-1.57	17,600	30,015,412,224
[7769]	26/10/01	3,820	3,840	3,785	3,830	+15.0	+0.39	17,900	30,493,112,320
[7769]	26/09/30	3,780	3,825	3,780	3,815	+40.0	+1.06	13,400	30,373,687,296
[7769]	26/09/29	3,800	3,800	3,765	3,775	-65.0	-1.69	16,900	30,055,221,248
[7769]	26/09/28	3,885	3,890	3,840	3,840	-30.0	-0.78	32,500	30,572,728,320
[7769]	26/09/25	3,860	3,875	3,850	3,870	+15.0	+0.39	13,200	30,811,578,368
[7769]	26/09/24	3,860	3,865	3,840	3,855	+20.0	+0.52	21,300	30,692,153,344
[7769]	26/09/18	3,855	3,860	3,820	3,835	-30.0	-0.78	19,000	30,532,919,296
[7769]	26/09/17	3,815	3,865	3,815	3,865	+50.0	+1.31	13,700	30,771,769,344
[7769]	26/09/16	3,825	3,835	3,805	3,815	0	+0.00	14,400	30,373,687,296
[7769]	26/09/15	3,825	3,830	3,800	3,815	0	+0.00	13,700	30,373,687,296
[7769]	26/09/14	3,800	3,825	3,775	3,815	+35.0	+0.93	14,100	30,373,687,296
[7769]	26/09/11	3,765	3,785	3,735	3,780	-10.0	-0.26	18,100	30,095,030,272
[7769]	26/09/10	3,790	3,795	3,740	3,790	-10.0	-0.26	24,000	30,174,646,272
[7769]	26/09/09	3,840	3,840	3,795	3,800	-50.0	-1.30	42,100	30,254,262,272
[7769]	26/09/08	3,900	3,900	3,850	3,850	-50.0	-1.28	21,000	30,652,344,320
[7769]	26/09/07	3,920	3,920	3,900	3,900	-15.0	-0.38	11,900	31,050,426,368
[7769]	26/09/04	3,905	3,915	3,880	3,915	+10.0	+0.26	20,200	31,169,851,392
[7769]	26/09/03	3,935	3,940	3,905	3,905	-30.0	-0.76	21,000	31,090,235,392
[7769]	26/09/02	3,985	3,985	3,925	3,935	-60.0	-1.50	34,200	31,329,085,440
[7769]	26/09/01	4,025	4,040	3,990	3,995	-30.0	-0.75	26,900	31,806,783,488
[7769]	26/08/31	4,015	4,025	4,000	4,025	+20.0	+0.50	12,200	32,045,633,536
[7769]	26/08/28	3,995	4,030	3,990	4,005	+15.0	+0.38	10,900	31,886,399,488
[7769]	26/08/27	4,005	4,020	3,990	3,990	-5.0	-0.13	13,200	31,766,976,512
[7769]	26/08/26	4,000	4,000	3,980	3,995	-5.0	-0.12	9,700	31,806,783,488
[7769]	26/08/25	4,005	4,005	3,960	4,000	+10.0	+0.25	22,500	31,846,592,512
[7769]	26/08/24	4,025	4,025	3,975	3,990	-15.0	-0.37	14,500	31,766,976,512
[7769]	26/08/21	3,990	4,005	3,960	4,005	+5.0	+0.12	10,500	31,886,399,488
[7769]	26/08/20	3,975	4,000	3,900	4,000	+25.0	+0.63	47,700	31,846,592,512
[7769]	26/08/19	4,005	4,010	3,960	3,975	-30.0	-0.75	32,200	31,647,551,488
[7769]	26/08/18	4,015	4,040	3,985	4,005	-20.0	-0.50	15,800	31,886,399,488
[7769]	26/08/17	4,010	4,030	3,990	4,025	+40	+1.00	13,200	-
[7769]	26/08/14	4,030	4,030	3,970	3,985	-30	-0.75	20,400	-
[7769]	26/08/13	3,930	4,055	3,920	4,015	+90	+2.29	49,300	-
[7769]	26/08/12	3,935	3,950	3,905	3,925	+25	+0.64	24,300	-
[7769]	26/08/10	3,880	3,920	3,825	3,900	-50	-1.27	33,400	-
[7769]	26/08/07	3,945	3,955	3,910	3,950	+5	+0.13	23,400	-
[7769]	26/08/06	3,915	3,945	3,910	3,945	+35	+0.90	13,100	-
[7769]	26/08/05	3,880	3,925	3,875	3,910	+50	+1.30	13,900	-
[7769]	26/08/04	3,830	3,880	3,830	3,860	+30	+0.78	18,900	-
[7769]	26/08/03	3,875	3,875	3,820	3,830	-35	-0.91	19,100	-
[7769]	26/07/31	3,900	3,900	3,855	3,865	-10	-0.26	20,000	-
[7769]	26/07/30	3,905	3,905	3,870	3,875	-15	-0.39	19,400	-
[7769]	26/07/29	3,925	3,925	3,870	3,890	-30	-0.77	17,800	-
[7769]	26/07/28	3,940	3,940	3,900	3,920	-20	-0.51	15,700	-
[7769]	26/07/27	3,895	3,945	3,895	3,940	+70	+1.81	27,300	-
[7769]	26/07/24	3,885	3,885	3,850	3,870	+15	+0.39	11,400	-
[7769]	26/07/23	3,905	3,905	3,855	3,855	-50	-1.28	14,800	-
[7769]	26/07/22	3,880	3,910	3,865	3,905	+25	+0.64	14,300	-
[7769]	26/07/21	3,870	3,920	3,855	3,880	+30	+0.78	20,600	-
[7769]	26/07/17	3,855	3,870	3,810	3,850	-20	-0.52	55,400	-
[7769]	26/07/16	3,885	3,915	3,850	3,870	0	0.00	18,600	-
[7769]	26/07/15	3,850	3,890	3,850	3,870	+25	+0.65	13,700	-
[7769]	26/07/14	3,820	3,855	3,820	3,845	+25	+0.65	12,600	-
[7769]	26/07/13	3,900	3,910	3,820	3,820	-50	-1.29	30,800	-
[7769]	26/07/10	3,855	3,895	3,855	3,870	+35	+0.91	18,800	-
[7769]	26/07/09	3,805	3,855	3,805	3,835	+25	+0.66	15,300	-
[7769]	26/07/08	3,830	3,865	3,810	3,810	-30	-0.78	20,200	-
[7769]	26/07/07	3,875	3,875	3,840	3,840	-30	-0.78	28,600	-
[7769]	26/07/06	3,870	3,870	3,840	3,870	+10	+0.26	29,900	-
[7769]	26/07/03	3,820	3,860	3,815	3,860	+45	+1.18	18,600	-
[7769]	26/07/02	3,795	3,835	3,775	3,815	+40	+1.06	29,400	-
[7769]	26/07/01	3,795	3,815	3,755	3,775	-20	-0.53	18,400	-
[7769]	26/06/30	3,785	3,800	3,745	3,795	+10	+0.26	21,200	-
[7769]	26/06/29	3,740	3,785	3,720	3,785	+60	+1.61	20,600	-
[7769]	26/06/26	3,775	3,780	3,690	3,725	-50	-1.32	27,800	-
[7769]	26/06/25	3,725	3,785	3,720	3,775	+70	+1.89	19,800	-
[7769]	26/06/24	3,730	3,760	3,700	3,705	-25	-0.67	18,200	-
[7769]	26/06/23	3,785	3,785	3,720	3,730	-50	-1.32	23,200	-
[7769]	26/06/22	3,740	3,810	3,740	3,780	+45	+1.20	41,100	-
[7769]	26/06/19	3,750	3,770	3,725	3,735	+5	+0.13	21,000	-
[7769]	26/06/18	3,755	3,755	3,645	3,730	-5	-0.13	25,700	-
[7769]	26/06/17	3,690	3,755	3,635	3,735	+100	+2.75	37,300	-
[7769]	26/06/16	3,660	3,665	3,630	3,635	-5	-0.14	19,200	-
[7769]	26/06/15	3,575	3,640	3,550	3,640	+115	+3.26	28,300	-
[7769]	26/06/12	3,535	3,535	3,490	3,525	+45	+1.29	21,800	-
[7769]	26/06/11	3,530	3,530	3,460	3,480	-50	-1.42	23,500	-
[7769]	26/06/10	3,510	3,535	3,500	3,530	+20	+0.57	18,200	-
[7769]	26/06/09	3,575	3,575	3,510	3,510	-15	-0.43	17,200	-
[7769]	26/06/08	3,585	3,600	3,505	3,525	-90	-2.49	34,200	-
[7769]	26/06/05	3,630	3,680	3,585	3,615	0	0.00	20,700	-
[7769]	26/06/04	3,625	3,640	3,580	3,615	-10	-0.28	13,700	-
[7769]	26/06/03	3,585	3,635	3,540	3,625	+45	+1.26	15,700	-
[7769]	26/06/02	3,655	3,655	3,530	3,580	-55	-1.51	30,300	-
[7769]	26/06/01	3,690	3,695	3,600	3,635	-35	-0.95	34,500	-
[7769]	26/05/29	3,665	3,710	3,655	3,670	+5	+0.14	19,200	-
[7769]	26/05/28	3,650	3,670	3,625	3,665	+25	+0.69	13,600	-
[7769]	26/05/27	3,600	3,645	3,585	3,640	+40	+1.11	12,600	-
[7769]	26/05/26	3,675	3,675	3,595	3,600	-75	-2.04	23,200	-
[7769]	26/05/25	3,700	3,710	3,635	3,675	0	0.00	25,300	-
[7769]	26/05/22	3,660	3,690	3,630	3,675	+25.0	+0.68	21,500	-
[7769]	26/05/21	3,595	3,660	3,580	3,650	+55.0	+1.53	28,600	-
[7769]	26/05/20	3,495	3,595	3,475	3,595	+120.0	+3.45	58,300	-
[7769]	26/05/19	3,555	3,565	3,345	3,475	-65.0	-1.84	346,300	-
[7769]	26/05/18	3,620	3,645	3,495	3,540	-80.0	-2.21	134,200	-
[7769]	26/05/15	3,630	3,700	3,590	3,620	+200.0	+5.85	104,500	-
[7769]	26/05/14	3,475	3,475	3,400	3,420	-40.0	-1.16	31,500	-
[7769]	26/05/13	3,440	3,465	3,440	3,460	+25.0	+0.73	19,300	-
[7769]	26/05/12	3,460	3,460	3,410	3,435	-15.0	-0.43	16,500	-
[7769]	26/05/11	3,435	3,510	3,430	3,450	+55.0	+1.62	57,300	-
[7769]	26/05/08	3,400	3,400	3,350	3,395	+5.0	+0.15	36,600	-
[7769]	26/05/07	3,435	3,465	3,375	3,390	-35.0	-1.02	67,000	-
[7769]	26/05/01	3,425	3,430	3,390	3,425	+20.0	+0.59	15,300	-
[7769]	26/04/30	3,425	3,425	3,390	3,405	-40.0	-1.16	22,900	-
[7769]	26/04/28	3,410	3,450	3,400	3,445	+40.0	+1.17	22,800	-
[7769]	26/04/27	3,400	3,410	3,385	3,405	-10	-0.29	28,500	-
[7769]	26/04/24	3,450	3,495	3,410	3,415	-45	-1.30	21,100	-
[7769]	26/04/23	3,480	3,485	3,450	3,460	0	0.00	23,800	-
[7769]	26/04/22	3,520	3,525	3,455	3,460	-60	-1.70	29,000	-
[7769]	26/04/21	3,575	3,580	3,510	3,520	-55	-1.54	19,600	-
[7769]	26/04/20	3,565	3,600	3,560	3,575	+15	+0.42	13,300	-
[7769]	26/04/17	3,565	3,585	3,560	3,560	-25	-0.70	14,600	-
[7769]	26/04/16	3,600	3,615	3,585	3,585	-30	-0.83	10,200	-
[7769]	26/04/15	3,595	3,640	3,595	3,615	+35	+0.98	19,400	-
[7769]	26/04/14	3,595	3,600	3,575	3,580	+25	+0.70	13,600	-
[7769]	26/04/13	3,580	3,590	3,550	3,555	-25	-0.70	13,500	-
[7769]	26/04/10	3,615	3,630	3,565	3,580	-35	-0.97	23,500	-
[7769]	26/04/09	3,665	3,690	3,615	3,615	-50	-1.36	27,900	-
[7769]	26/04/08	3,635	3,675	3,635	3,665	+55	+1.52	30,400	-
[7769]	26/04/07	3,615	3,620	3,580	3,610	+20	+0.56	24,000	-
[7769]	26/04/06	3,570	3,625	3,555	3,590	+30	+0.84	29,000	-
[7769]	26/04/03	3,585	3,605	3,560	3,560	-20	-0.56	31,400	-
[7769]	26/04/02	3,610	3,645	3,565	3,580	-15	-0.42	35,100	-
[7769]	26/04/01	3,555	3,605	3,540	3,595	+95	+2.71	32,300	-
[7769]	26/03/31	3,485	3,555	3,460	3,500	+15	+0.43	55,900	-
[7769]	26/03/30	3,405	3,515	3,400	3,485	-280	-7.44	137,000	-
[7769]	26/03/27	3,765	3,795	3,730	3,765	-15	-0.40	109,500	-
[7769]	26/03/26	3,805	3,805	3,775	3,780	-15	-0.40	65,800	-
[7769]	26/03/25	3,835	3,845	3,775	3,795	-20	-0.52	64,600	-
[7769]	26/03/24	3,885	3,890	3,805	3,815	+25	+0.66	42,400	-
[7769]	26/03/23	3,830	3,830	3,755	3,790	-85	-2.19	74,500	-
[7769]	26/03/19	3,930	3,935	3,860	3,875	-100	-2.52	78,100	-
[7769]	26/03/18	3,950	3,975	3,915	3,975	+65	+1.66	23,200	-
[7769]	26/03/17	3,950	3,955	3,910	3,910	-10	-0.26	27,200	-
[7769]	26/03/16	3,965	3,965	3,905	3,920	-45	-1.13	48,100	-
[7769]	26/03/13	3,980	3,995	3,955	3,965	-20	-0.50	40,300	-
[7769]	26/03/12	4,050	4,050	3,960	3,985	-65	-1.60	39,700	-
[7769]	26/03/11	4,055	4,065	4,035	4,050	+35	+0.87	19,300	-
[7769]	26/03/10	4,015	4,020	3,970	4,015	+70	+1.77	36,100	-
[7769]	26/03/09	3,995	3,995	3,900	3,945	-140	-3.43	126,700	-
[7769]	26/03/06	4,085	4,100	4,050	4,085	-15	-0.37	34,300	-
[7769]	26/03/05	4,130	4,165	4,085	4,100	+85	+2.12	50,900	-
[7769]	26/03/04	4,065	4,110	3,990	4,015	-105	-2.55	113,600	-
[7769]	26/03/03	4,240	4,240	4,115	4,120	-110	-2.60	70,500	-
[7769]	26/03/02	4,300	4,305	4,195	4,230	-135	-3.09	129,800	-
[7769]	26/02/27	4,300	4,365	4,290	4,365	+80	+1.87	88,200	-
[7769]	26/02/26	4,290	4,300	4,265	4,285	+5	+0.12	44,300	-
[7769]	26/02/25	4,230	4,285	4,230	4,280	+50	+1.18	41,600	-
[7769]	26/02/24	4,120	4,230	4,100	4,230	+140	+3.42	84,400	-
[7769]	26/02/20	4,060	4,090	4,030	4,090	+5	+0.12	30,300	-
[7769]	26/02/19	4,100	4,100	4,075	4,085	-15	-0.37	18,600	-
[7769]	26/02/18	4,120	4,120	4,075	4,100	-20	-0.49	31,000	-
[7769]	26/02/17	4,165	4,185	4,095	4,120	-40	-0.96	34,400	-
[7769]	26/02/16	4,100	4,160	4,080	4,160	+110	+2.72	94,200	-
[7769]	26/02/13	4,090	4,090	4,035	4,050	-30	-0.74	29,400	-
[7769]	26/02/12	4,080	4,095	4,070	4,080	+20	+0.49	25,700	-
[7769]	26/02/10	4,045	4,085	4,045	4,060	+15	+0.37	20,500	-
[7769]	26/02/09	4,025	4,050	4,020	4,045	+50	+1.25	29,300	-
[7769]	26/02/06	4,025	4,025	3,985	3,995	-40	-0.99	40,200	-
[7769]	26/02/05	4,040	4,050	4,025	4,035	+10	+0.25	22,400	-
[7769]	26/02/04	4,020	4,045	4,015	4,025	0	0.00	14,200	-
[7769]	26/02/03	4,045	4,070	4,020	4,025	-20	-0.49	26,000	-
[7769]	26/02/02	4,060	4,090	4,020	4,045	-15	-0.37	28,300	-
[7769]	26/01/30	4,020	4,060	4,020	4,060	+45	+1.12	21,900	-
[7769]	26/01/29	4,005	4,015	3,995	4,015	+10	+0.25	27,600	-
[7769]	26/01/28	4,070	4,070	4,000	4,005	-60	-1.48	22,100	-
[7769]	26/01/27	4,040	4,095	4,025	4,065	+25	+0.62	29,300	-
[7769]	26/01/26	4,085	4,085	4,040	4,040	-65	-1.58	26,300	-
[7769]	26/01/23	4,105	4,115	4,085	4,105	0	0.00	21,200	-
[7769]	26/01/22	4,045	4,115	4,040	4,105	+80	+1.99	32,200	-
[7769]	26/01/21	4,010	4,045	3,980	4,025	-20	-0.49	36,300	-
[7769]	26/01/20	4,115	4,115	4,025	4,045	-95	-2.29	60,100	-
[7769]	26/01/19	4,135	4,145	4,115	4,140	+20	+0.49	27,300	-
[7769]	26/01/16	4,075	4,125	4,065	4,120	+50	+1.23	28,800	-
[7769]	26/01/15	3,990	4,075	3,990	4,070	+80	+2.01	36,000	-
[7769]	26/01/14	4,025	4,035	3,980	3,990	-35	-0.87	54,400	-
[7769]	26/01/13	4,080	4,080	4,025	4,025	-20	-0.49	36,100	-
[7769]	26/01/09	4,045	4,075	4,030	4,045	-5	-0.12	29,100	-
[7769]	26/01/08	4,060	4,065	4,035	4,050	-5	-0.12	24,500	-
[7769]	26/01/07	4,015	4,055	3,995	4,055	+60	+1.50	23,500	-
[7769]	26/01/06	4,010	4,030	3,980	3,995	+5	+0.13	27,900	-
[7769]	26/01/05	3,975	4,020	3,965	3,990	+45	+1.14	46,200	-
[7769]	25/12/30	3,915	3,950	3,900	3,945	+30	+0.77	28,100	-
[7769]	25/12/29	3,840	3,930	3,820	3,915	+120	+3.16	43,500	-
[7769]	25/12/26	3,810	3,825	3,785	3,795	-15	-0.39	40,600	-
[7769]	25/12/25	3,805	3,830	3,790	3,810	+5	+0.13	30,400	-
[7769]	25/12/24	3,790	3,810	3,790	3,805	+25	+0.66	29,200	-
[7769]	25/12/23	3,765	3,790	3,760	3,780	+30	+0.80	34,800	-
[7769]	25/12/22	3,740	3,760	3,735	3,750	+35	+0.94	23,500	-
[7769]	25/12/19	3,670	3,715	3,670	3,715	+55	+1.50	17,800	-
[7769]	25/12/18	3,650	3,665	3,645	3,660	0	0.00	12,900	-
[7769]	25/12/17	3,715	3,715	3,635	3,660	-30	-0.81	33,800	-
[7769]	25/12/16	3,695	3,715	3,690	3,690	-10	-0.27	31,500	-
[7769]	25/12/15	3,685	3,700	3,670	3,700	+45	+1.23	34,600	-
[7769]	25/12/12	3,630	3,660	3,625	3,655	+45	+1.25	21,700	-
[7769]	25/12/11	3,670	3,675	3,595	3,610	-45	-1.23	33,100	-
[7769]	25/12/10	3,645	3,660	3,620	3,655	+15	+0.41	18,000	-
[7769]	25/12/09	3,685	3,685	3,625	3,640	-30	-0.82	40,700	-
[7769]	25/12/08	3,595	3,670	3,590	3,670	+140	+3.97	68,700	-
[7769]	25/12/05	3,550	3,550	3,525	3,530	-25	-0.70	10,300	-
[7769]	25/12/04	3,510	3,555	3,485	3,555	+45	+1.28	19,000	-
[7769]	25/12/03	3,515	3,525	3,490	3,510	-15	-0.43	33,400	-
[7769]	25/12/02	3,550	3,575	3,525	3,525	-10	-0.28	37,700	-
[7769]	25/12/01	3,600	3,600	3,535	3,535	-35	-0.98	31,600	-
[7769]	25/11/28	3,530	3,570	3,525	3,570	+55	+1.56	27,800	-
[7769]	25/11/27	3,520	3,525	3,505	3,515	-10	-0.28	22,700	-
[7769]	25/11/26	3,480	3,525	3,480	3,525	+45	+1.29	36,900	-
[7769]	25/11/25	3,445	3,485	3,445	3,480	+45	+1.31	41,100	-
[7769]	25/11/21	3,415	3,440	3,405	3,435	+15	+0.44	14,900	-
[7769]	25/11/20	3,420	3,440	3,415	3,420	0	0.00	20,900	-
[7769]	25/11/19	3,420	3,420	3,395	3,420	+10	+0.29	18,800	-
[7769]	25/11/18	3,420	3,430	3,400	3,410	-15	-0.44	20,100	-
[7769]	25/11/17	3,430	3,430	3,375	3,425	-5	-0.15	31,700	-
[7769]	25/11/14	3,375	3,435	3,370	3,430	+35	+1.03	39,000	-
[7769]	25/11/13	3,375	3,400	3,375	3,395	+25	+0.74	42,400	-
[7769]	25/11/12	3,380	3,410	3,355	3,370	-10	-0.30	57,900	-
[7769]	25/11/11	3,390	3,390	3,375	3,380	-5	-0.15	13,900	-
[7769]	25/11/10	3,380	3,385	3,370	3,385	+30	+0.89	12,600	-
[7769]	25/11/07	3,360	3,370	3,350	3,355	0	0.00	9,000	-
[7769]	25/11/06	3,365	3,370	3,350	3,355	+15	+0.45	15,500	-
[7769]	25/11/05	3,385	3,385	3,320	3,340	-35	-1.04	40,800	-
[7769]	25/11/04	3,360	3,390	3,360	3,375	+20	+0.60	22,200	-
[7769]	25/10/31	3,355	3,360	3,345	3,355	+10	+0.30	12,900	-
[7769]	25/10/30	3,335	3,345	3,330	3,345	+15	+0.45	14,700	-
[7769]	25/10/29	3,355	3,355	3,330	3,330	-15	-0.45	20,100	-
[7769]	25/10/28	3,360	3,365	3,345	3,345	0	0.00	28,000	-
[7769]	25/10/27	3,355	3,355	3,340	3,345	+5	+0.15	19,600	-
[7769]	25/10/24	3,350	3,360	3,340	3,340	-10	-0.30	16,500	-
[7769]	25/10/23	3,350	3,360	3,330	3,350	+5	+0.15	13,600	-
[7769]	25/10/22	3,320	3,360	3,315	3,345	+25	+0.75	29,000	-
[7769]	25/10/21	3,315	3,320	3,315	3,320	+5	+0.15	6,600	-
[7769]	25/10/20	3,320	3,325	3,310	3,315	+15	+0.45	14,200	-
[7769]	25/10/17	3,325	3,325	3,300	3,300	-25	-0.75	18,400	-
[7769]	25/10/16	3,315	3,335	3,310	3,325	+10	+0.30	16,700	-
[7769]	25/10/15	3,305	3,320	3,305	3,315	+20	+0.61	19,600	-
[7769]	25/10/14	3,295	3,305	3,270	3,295	-20	-0.60	63,100	-
[7769]	25/10/10	3,360	3,365	3,315	3,315	-40	-1.19	22,800	-
[7769]	25/10/09	3,365	3,370	3,355	3,355	-5	-0.15	12,400	-
[7769]	25/10/08	3,365	3,380	3,360	3,360	-5	-0.15	17,300	-
[7769]	25/10/07	3,345	3,380	3,330	3,365	+35	+1.05	17,200	-
[7769]	25/10/06	3,320	3,335	3,320	3,330	+30	+0.91	30,700	-
[7769]	25/10/03	3,300	3,315	3,300	3,300	0	0.00	19,100	-
[7769]	25/10/02	3,315	3,320	3,300	3,300	-10	-0.30	20,100	-
[7769]	25/10/01	3,355	3,355	3,295	3,310	-40	-1.19	61,600	-
[7769]	25/09/30	3,435	3,435	3,345	3,350	-75	-2.19	62,500	-
[7769]	25/09/29	3,370	3,440	3,355	3,425	+70	+2.09	63,000	-
[7769]	25/09/26	3,340	3,360	3,340	3,355	-5	-0.15	50,300	-
[7769]	25/09/25	3,360	3,365	3,355	3,360	+5	+0.15	31,000	-
[7769]	25/09/24	3,365	3,370	3,350	3,355	0	0.00	24,300	-
[7769]	25/09/22	3,345	3,365	3,335	3,355	+20	+0.60	30,000	-
[7769]	25/09/19	3,350	3,365	3,330	3,335	-10	-0.30	44,000	-
[7769]	25/09/18	3,350	3,355	3,340	3,345	-5	-0.15	28,400	-
[7769]	25/09/17	3,360	3,360	3,335	3,350	-5	-0.15	25,100	-
[7769]	25/09/16	3,345	3,355	3,330	3,355	+20	+0.60	40,200	-
[7769]	25/09/12	3,345	3,345	3,320	3,335	-15	-0.45	49,100	-
[7769]	25/09/11	3,355	3,360	3,340	3,350	-5	-0.15	27,000	-
[7769]	25/09/10	3,370	3,370	3,345	3,355	-5	-0.15	22,900	-
[7769]	25/09/09	3,350	3,395	3,330	3,360	+15	+0.45	56,400	-
[7769]	25/09/08	3,325	3,345	3,320	3,345	+25	+0.75	24,300	-
[7769]	25/09/05	3,305	3,320	3,300	3,320	+15	+0.45	19,200	-