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
[7931]	26/10/29	3,420	3,495	3,410	3,495	+75.0	+2.19	102,200	56,485,425,152
[7931]	26/10/28	3,520	3,565	3,405	3,420	-75.0	-2.15	43,000	55,273,291,776
[7931]	26/10/27	3,485	3,520	3,435	3,495	+10.0	+0.29	37,200	56,485,425,152
[7931]	26/10/26	3,660	3,720	3,485	3,485	-150.0	-4.13	54,300	56,323,805,184
[7931]	26/10/23	3,620	3,720	3,510	3,635	-10.0	-0.27	81,400	58,748,071,936
[7931]	26/10/22	3,625	3,695	3,610	3,645	+65.0	+1.82	27,400	58,909,691,904
[7931]	26/10/21	3,550	3,585	3,505	3,580	+35.0	+0.99	28,900	57,859,174,400
[7931]	26/10/20	3,580	3,600	3,530	3,545	-15.0	-0.42	14,200	57,293,512,704
[7931]	26/10/19	3,595	3,615	3,560	3,560	-35.0	-0.97	13,900	57,535,938,560
[7931]	26/10/16	3,620	3,655	3,590	3,595	0	+0.00	23,000	58,101,604,352
[7931]	26/10/15	3,520	3,610	3,520	3,595	+10.0	+0.28	32,000	58,101,604,352
[7931]	26/10/14	3,590	3,610	3,560	3,585	-15.0	-0.42	12,800	57,939,984,384
[7931]	26/10/13	3,500	3,600	3,500	3,600	+55.0	+1.55	11,900	58,182,410,240
[7931]	26/10/09	3,460	3,555	3,460	3,545	+65.0	+1.87	18,500	57,293,512,704
[7931]	26/10/08	3,555	3,555	3,465	3,480	-95.0	-2.66	18,900	56,242,999,296
[7931]	26/10/07	3,585	3,635	3,560	3,575	-30.0	-0.83	7,900	57,778,368,512
[7931]	26/10/06	3,555	3,625	3,555	3,605	+35.0	+0.98	10,800	58,263,220,224
[7931]	26/10/05	3,565	3,590	3,535	3,570	+5.0	+0.14	14,000	57,697,558,528
[7931]	26/10/02	3,625	3,625	3,565	3,565	-60.0	-1.66	17,300	57,616,748,544
[7931]	26/10/01	3,600	3,650	3,545	3,625	+25.0	+0.69	17,600	58,586,456,064
[7931]	26/09/30	3,570	3,640	3,570	3,600	+35.0	+0.98	20,700	58,182,410,240
[7931]	26/09/29	3,675	3,710	3,555	3,565	-110.0	-2.99	23,700	57,616,748,544
[7931]	26/09/28	3,700	3,720	3,655	3,675	-25.0	-0.68	19,700	59,394,543,616
[7931]	26/09/25	3,675	3,700	3,650	3,700	+40.0	+1.09	14,700	59,798,589,440
[7931]	26/09/24	3,655	3,700	3,640	3,660	-15.0	-0.41	16,800	59,152,117,760
[7931]	26/09/18	3,660	3,690	3,530	3,675	+30.0	+0.82	48,800	59,394,543,616
[7931]	26/09/17	3,655	3,685	3,630	3,645	-60.0	-1.62	25,700	58,909,691,904
[7931]	26/09/16	3,670	3,735	3,660	3,705	+35.0	+0.95	23,100	59,879,399,424
[7931]	26/09/15	3,750	3,750	3,655	3,670	-55.0	-1.48	30,900	59,313,737,728
[7931]	26/09/14	3,595	3,725	3,590	3,725	+65.0	+1.78	29,500	60,202,635,264
[7931]	26/09/11	3,655	3,700	3,535	3,660	+10.0	+0.27	70,100	59,152,117,760
[7931]	26/09/10	3,590	3,680	3,585	3,650	+45.0	+1.25	12,300	58,990,501,888
[7931]	26/09/09	3,605	3,630	3,595	3,605	+10.0	+0.28	14,100	58,263,220,224
[7931]	26/09/08	3,600	3,650	3,590	3,595	-25.0	-0.69	23,400	58,101,604,352
[7931]	26/09/07	3,600	3,635	3,595	3,620	+5.0	+0.14	17,700	58,505,646,080
[7931]	26/09/04	3,605	3,635	3,575	3,615	+10.0	+0.28	19,600	58,424,840,192
[7931]	26/09/03	3,590	3,640	3,590	3,605	-5.0	-0.14	18,700	58,263,220,224
[7931]	26/09/02	3,710	3,715	3,600	3,610	-100.0	-2.70	26,000	58,344,030,208
[7931]	26/09/01	3,715	3,740	3,695	3,710	-5.0	-0.13	19,600	59,960,209,408
[7931]	26/08/31	3,700	3,730	3,680	3,715	+15.0	+0.41	18,300	60,041,015,296
[7931]	26/08/28	3,695	3,730	3,675	3,700	+10.0	+0.27	27,600	59,798,589,440
[7931]	26/08/27	3,675	3,735	3,675	3,690	-15.0	-0.40	16,800	59,636,973,568
[7931]	26/08/26	3,655	3,735	3,655	3,705	+35.0	+0.95	20,800	59,879,399,424
[7931]	26/08/25	3,695	3,745	3,665	3,670	-35.0	-0.94	26,800	59,313,737,728
[7931]	26/08/24	3,695	3,750	3,695	3,705	+5.0	+0.14	15,700	59,879,399,424
[7931]	26/08/21	3,595	3,720	3,595	3,700	+70.0	+1.93	22,300	59,798,589,440
[7931]	26/08/20	3,575	3,655	3,575	3,630	+60.0	+1.68	17,000	58,667,266,048
[7931]	26/08/19	3,600	3,615	3,570	3,570	-80.0	-2.19	25,000	57,697,558,528
[7931]	26/08/18	3,565	3,670	3,565	3,650	+50.0	+1.39	20,800	58,990,501,888
[7931]	26/08/17	3,535	3,655	3,535	3,600	0	0.00	20,600	-
[7931]	26/08/14	3,535	3,645	3,530	3,600	+50	+1.41	29,600	-
[7931]	26/08/13	3,490	3,580	3,490	3,550	+45	+1.28	22,500	-
[7931]	26/08/12	3,550	3,570	3,475	3,505	-70	-1.96	34,600	-
[7931]	26/08/10	3,670	3,770	3,570	3,575	-130	-3.51	59,600	-
[7931]	26/08/07	3,455	3,830	3,455	3,705	+235	+6.77	150,800	-
[7931]	26/08/06	3,445	3,490	3,420	3,470	+35	+1.02	17,200	-
[7931]	26/08/05	3,360	3,455	3,330	3,435	+80	+2.38	21,500	-
[7931]	26/08/04	3,390	3,390	3,320	3,355	-25	-0.74	25,200	-
[7931]	26/08/03	3,400	3,410	3,335	3,380	-20	-0.59	26,000	-
[7931]	26/07/31	3,440	3,440	3,395	3,400	-5	-0.15	20,900	-
[7931]	26/07/30	3,370	3,455	3,370	3,405	-15	-0.44	23,500	-
[7931]	26/07/29	3,395	3,450	3,350	3,420	+60	+1.79	36,100	-
[7931]	26/07/28	3,375	3,415	3,325	3,360	-55	-1.61	37,700	-
[7931]	26/07/27	3,450	3,450	3,380	3,415	-55	-1.59	36,000	-
[7931]	26/07/24	3,485	3,500	3,320	3,470	-35	-1.00	83,100	-
[7931]	26/07/23	3,255	3,550	3,115	3,505	+260	+8.01	179,800	-
[7931]	26/07/22	3,265	3,270	3,225	3,245	+10	+0.31	15,900	-
[7931]	26/07/21	3,280	3,280	3,230	3,235	+25	+0.78	20,500	-
[7931]	26/07/17	3,250	3,265	3,170	3,210	-60	-1.83	18,700	-
[7931]	26/07/16	3,300	3,310	3,260	3,270	-20	-0.61	14,900	-
[7931]	26/07/15	3,250	3,305	3,250	3,290	+50	+1.54	22,000	-
[7931]	26/07/14	3,220	3,260	3,215	3,240	+20	+0.62	13,300	-
[7931]	26/07/13	3,240	3,270	3,220	3,220	+5	+0.16	15,800	-
[7931]	26/07/10	3,235	3,240	3,180	3,215	+5	+0.16	19,700	-
[7931]	26/07/09	3,175	3,225	3,175	3,210	+15	+0.47	8,300	-
[7931]	26/07/08	3,225	3,225	3,160	3,195	-20	-0.62	16,900	-
[7931]	26/07/07	3,180	3,230	3,170	3,215	+35	+1.10	26,900	-
[7931]	26/07/06	3,140	3,190	3,140	3,180	+35	+1.11	17,800	-
[7931]	26/07/03	3,135	3,170	3,130	3,145	+20	+0.64	29,600	-
[7931]	26/07/02	3,120	3,150	3,105	3,125	+40	+1.30	16,200	-
[7931]	26/07/01	3,085	3,115	3,075	3,085	0	0.00	15,400	-
[7931]	26/06/30	3,085	3,090	3,050	3,085	-5	-0.16	13,900	-
[7931]	26/06/29	3,040	3,090	3,035	3,090	+50	+1.64	27,700	-
[7931]	26/06/26	3,010	3,085	3,010	3,040	+15	+0.50	15,000	-
[7931]	26/06/25	3,015	3,045	3,005	3,025	+15	+0.50	17,600	-
[7931]	26/06/24	3,000	3,045	3,000	3,010	+10	+0.33	13,200	-
[7931]	26/06/23	3,015	3,060	3,000	3,000	-40	-1.32	22,300	-
[7931]	26/06/22	3,015	3,070	3,015	3,040	+30	+1.00	20,500	-
[7931]	26/06/19	3,055	3,070	3,010	3,010	-45	-1.47	32,300	-
[7931]	26/06/18	3,090	3,090	3,055	3,055	-10	-0.33	14,900	-
[7931]	26/06/17	3,015	3,105	3,015	3,065	+20	+0.66	19,800	-
[7931]	26/06/16	3,095	3,095	3,010	3,045	-50	-1.62	20,500	-
[7931]	26/06/15	3,060	3,120	3,060	3,095	+45	+1.48	20,100	-
[7931]	26/06/12	3,035	3,060	3,025	3,050	+40	+1.33	29,800	-
[7931]	26/06/11	2,972	3,010	2,972	3,010	+28	+0.94	27,600	-
[7931]	26/06/10	3,000	3,020	2,950	2,982	-18	-0.60	80,900	-
[7931]	26/06/09	3,085	3,115	2,988	3,000	-40	-1.32	30,800	-
[7931]	26/06/08	3,060	3,130	3,020	3,040	-90	-2.88	34,500	-
[7931]	26/06/05	3,035	3,140	3,035	3,130	+95	+3.13	38,500	-
[7931]	26/06/04	3,030	3,040	2,968	3,035	+15	+0.50	28,500	-
[7931]	26/06/03	3,015	3,055	2,988	3,020	+5	+0.17	32,000	-
[7931]	26/06/02	3,070	3,080	3,015	3,015	-55	-1.79	32,100	-
[7931]	26/06/01	3,125	3,125	3,045	3,070	-55	-1.76	38,800	-
[7931]	26/05/29	3,135	3,135	3,050	3,125	-20	-0.64	238,900	-
[7931]	26/05/28	3,135	3,175	3,080	3,145	+10	+0.32	68,200	-
[7931]	26/05/27	3,145	3,155	3,080	3,135	+35	+1.13	35,700	-
[7931]	26/05/26	3,035	3,100	3,035	3,100	+35	+1.14	24,400	-
[7931]	26/05/25	3,020	3,075	3,005	3,065	+45	+1.49	32,100	-
[7931]	26/05/22	3,015	3,020	2,987	3,020	-10	-0.33	18,100	-
[7931]	26/05/21	2,993	3,035	2,991	3,030	+80	+2.71	14,800	-
[7931]	26/05/20	2,991	2,991	2,920	2,950	-65	-2.16	49,000	-
[7931]	26/05/19	2,980	3,040	2,980	3,015	+51	+1.72	30,700	-
[7931]	26/05/18	3,080	3,080	2,947	2,964	-106	-3.45	38,200	-
[7931]	26/05/15	3,015	3,075	3,015	3,070	+55	+1.82	21,800	-
[7931]	26/05/14	3,005	3,035	2,992	3,015	+10	+0.33	19,900	-
[7931]	26/05/13	3,100	3,115	2,995	3,005	-115	-3.69	47,600	-
[7931]	26/05/12	3,125	3,160	3,105	3,120	-5	-0.16	37,300	-
[7931]	26/05/11	3,075	3,140	3,060	3,125	+60	+1.96	40,300	-
[7931]	26/05/08	3,065	3,090	3,025	3,065	-25	-0.81	46,200	-
[7931]	26/05/07	3,000	3,100	2,996	3,090	+108	+3.62	53,300	-
[7931]	26/05/01	2,985	2,999	2,965	2,982	-3	-0.10	30,600	-
[7931]	26/04/30	2,980	3,000	2,950	2,985	+1	+0.03	58,800	-
[7931]	26/04/28	2,961	2,984	2,940	2,984	+30	+1.02	56,200	-
[7931]	26/04/27	2,929	2,958	2,896	2,954	+27	+0.92	76,400	-
[7931]	26/04/24	2,856	2,985	2,856	2,927	+83	+2.92	186,100	-
[7931]	26/04/23	3,140	3,160	2,800	2,844	-316	-10.00	438,700	-
[7931]	26/04/22	3,160	3,170	3,135	3,160	-10	-0.32	38,300	-
[7931]	26/04/21	3,160	3,170	3,145	3,170	+20	+0.63	30,100	-
[7931]	26/04/20	3,175	3,180	3,150	3,150	-25	-0.79	25,100	-
[7931]	26/04/17	3,180	3,195	3,155	3,175	0	0.00	31,500	-
[7931]	26/04/16	3,195	3,220	3,175	3,175	-20	-0.63	27,200	-
[7931]	26/04/15	3,215	3,230	3,180	3,195	+10	+0.31	21,100	-
[7931]	26/04/14	3,225	3,240	3,165	3,185	-5	-0.16	21,400	-
[7931]	26/04/13	3,220	3,250	3,185	3,190	-50	-1.54	16,900	-
[7931]	26/04/10	3,255	3,275	3,220	3,240	-15	-0.46	20,700	-
[7931]	26/04/09	3,290	3,290	3,255	3,255	-30	-0.91	12,400	-
[7931]	26/04/08	3,285	3,300	3,265	3,285	+40	+1.23	17,200	-
[7931]	26/04/07	3,250	3,260	3,225	3,245	+15	+0.46	11,000	-
[7931]	26/04/06	3,240	3,240	3,205	3,230	-5	-0.15	18,400	-
[7931]	26/04/03	3,230	3,260	3,225	3,235	+15	+0.47	13,800	-
[7931]	26/04/02	3,255	3,290	3,205	3,220	-35	-1.08	15,700	-
[7931]	26/04/01	3,225	3,255	3,195	3,255	+80	+2.52	26,600	-
[7931]	26/03/31	3,200	3,225	3,175	3,175	-20	-0.63	31,400	-
[7931]	26/03/30	3,155	3,220	3,150	3,195	-70	-2.14	39,200	-
[7931]	26/03/27	3,250	3,275	3,235	3,265	+15	+0.46	30,200	-
[7931]	26/03/26	3,205	3,270	3,205	3,250	-10	-0.31	20,700	-
[7931]	26/03/25	3,210	3,270	3,210	3,260	+65	+2.03	26,200	-
[7931]	26/03/24	3,185	3,205	3,150	3,195	+80	+2.57	21,600	-
[7931]	26/03/23	3,160	3,160	3,090	3,115	-65	-2.04	38,900	-
[7931]	26/03/19	3,220	3,235	3,180	3,180	-60	-1.85	28,900	-
[7931]	26/03/18	3,135	3,240	3,135	3,240	+30	+0.93	47,100	-
[7931]	26/03/17	3,240	3,250	3,200	3,210	-20	-0.62	63,800	-
[7931]	26/03/16	3,195	3,235	3,185	3,230	+30	+0.94	41,500	-
[7931]	26/03/13	3,170	3,215	3,165	3,200	+10	+0.31	37,500	-
[7931]	26/03/12	3,240	3,240	3,180	3,190	-60	-1.85	40,800	-
[7931]	26/03/11	3,255	3,285	3,250	3,250	+10	+0.31	21,800	-
[7931]	26/03/10	3,275	3,275	3,230	3,240	+35	+1.09	28,900	-
[7931]	26/03/09	3,205	3,220	3,140	3,205	-65	-1.99	64,300	-
[7931]	26/03/06	3,270	3,290	3,245	3,270	-30	-0.91	28,700	-
[7931]	26/03/05	3,300	3,325	3,265	3,300	+90	+2.80	37,800	-
[7931]	26/03/04	3,300	3,300	3,195	3,210	-110	-3.31	82,000	-
[7931]	26/03/03	3,415	3,415	3,320	3,320	-80	-2.35	47,800	-
[7931]	26/03/02	3,445	3,445	3,370	3,400	-80	-2.30	40,800	-
[7931]	26/02/27	3,440	3,480	3,420	3,480	+30	+0.87	28,200	-
[7931]	26/02/26	3,460	3,480	3,440	3,450	0	0.00	21,300	-
[7931]	26/02/25	3,485	3,495	3,445	3,450	-45	-1.29	18,400	-
[7931]	26/02/24	3,435	3,500	3,425	3,495	+80	+2.34	24,200	-
[7931]	26/02/20	3,425	3,430	3,400	3,415	-35	-1.01	14,800	-
[7931]	26/02/19	3,430	3,455	3,420	3,450	+25	+0.73	17,500	-
[7931]	26/02/18	3,430	3,445	3,420	3,425	+15	+0.44	14,300	-
[7931]	26/02/17	3,430	3,445	3,400	3,410	-15	-0.44	18,600	-
[7931]	26/02/16	3,410	3,425	3,390	3,425	-10	-0.29	35,400	-
[7931]	26/02/13	3,530	3,530	3,420	3,435	-75	-2.14	34,100	-
[7931]	26/02/12	3,480	3,525	3,470	3,510	+60	+1.74	42,000	-
[7931]	26/02/10	3,455	3,465	3,430	3,450	-5	-0.14	21,600	-
[7931]	26/02/09	3,465	3,485	3,435	3,455	+45	+1.32	32,300	-
[7931]	26/02/06	3,445	3,455	3,395	3,410	-35	-1.02	19,600	-
[7931]	26/02/05	3,415	3,480	3,395	3,445	+50	+1.47	34,100	-
[7931]	26/02/04	3,350	3,415	3,330	3,395	+35	+1.04	29,600	-
[7931]	26/02/03	3,395	3,415	3,340	3,360	-30	-0.88	28,700	-
[7931]	26/02/02	3,375	3,440	3,365	3,390	+40	+1.19	43,000	-
[7931]	26/01/30	3,310	3,375	3,280	3,350	+80	+2.45	55,800	-
[7931]	26/01/29	3,300	3,300	3,245	3,270	-15	-0.46	55,800	-
[7931]	26/01/28	3,330	3,335	3,280	3,285	-45	-1.35	55,100	-
[7931]	26/01/27	3,360	3,365	3,320	3,330	-30	-0.89	28,900	-
[7931]	26/01/26	3,425	3,425	3,350	3,360	-75	-2.18	31,900	-
[7931]	26/01/23	3,460	3,460	3,425	3,435	0	0.00	18,200	-
[7931]	26/01/22	3,400	3,445	3,390	3,435	+45	+1.33	23,200	-
[7931]	26/01/21	3,400	3,415	3,365	3,390	-25	-0.73	40,200	-
[7931]	26/01/20	3,480	3,480	3,415	3,415	-30	-0.87	18,100	-
[7931]	26/01/19	3,470	3,470	3,410	3,445	-15	-0.43	14,900	-
[7931]	26/01/16	3,400	3,460	3,400	3,460	+60	+1.76	17,400	-
[7931]	26/01/15	3,420	3,425	3,390	3,400	-30	-0.87	23,300	-
[7931]	26/01/14	3,395	3,430	3,395	3,430	+40	+1.18	15,900	-
[7931]	26/01/13	3,445	3,445	3,390	3,390	-15	-0.44	30,500	-
[7931]	26/01/09	3,435	3,435	3,405	3,405	+5	+0.15	14,200	-
[7931]	26/01/08	3,445	3,455	3,400	3,400	-45	-1.31	20,600	-
[7931]	26/01/07	3,445	3,470	3,440	3,445	-15	-0.43	15,500	-
[7931]	26/01/06	3,425	3,460	3,420	3,460	+45	+1.32	13,700	-
[7931]	26/01/05	3,470	3,480	3,415	3,415	-40	-1.16	17,200	-
[7931]	25/12/30	3,505	3,520	3,455	3,455	-55	-1.57	23,000	-
[7931]	25/12/29	3,410	3,545	3,410	3,510	+110	+3.24	65,100	-
[7931]	25/12/26	3,390	3,405	3,385	3,400	-5	-0.15	16,100	-
[7931]	25/12/25	3,370	3,410	3,370	3,405	+40	+1.19	19,200	-
[7931]	25/12/24	3,370	3,420	3,365	3,365	-15	-0.44	26,000	-
[7931]	25/12/23	3,340	3,380	3,340	3,380	+40	+1.20	16,500	-
[7931]	25/12/22	3,370	3,385	3,340	3,340	-20	-0.60	14,600	-
[7931]	25/12/19	3,340	3,375	3,330	3,360	+20	+0.60	27,100	-
[7931]	25/12/18	3,350	3,360	3,330	3,340	-10	-0.30	11,800	-
[7931]	25/12/17	3,355	3,365	3,330	3,350	-10	-0.30	13,900	-
[7931]	25/12/16	3,355	3,380	3,340	3,360	+5	+0.15	28,900	-
[7931]	25/12/15	3,310	3,360	3,300	3,355	+35	+1.05	22,100	-
[7931]	25/12/12	3,355	3,365	3,315	3,320	-5	-0.15	23,100	-
[7931]	25/12/11	3,435	3,435	3,325	3,325	-100	-2.92	32,200	-
[7931]	25/12/10	3,380	3,425	3,370	3,425	+70	+2.09	26,100	-
[7931]	25/12/09	3,410	3,415	3,350	3,355	-45	-1.32	12,100	-
[7931]	25/12/08	3,395	3,415	3,380	3,400	+45	+1.34	10,300	-
[7931]	25/12/05	3,395	3,395	3,355	3,355	-40	-1.18	12,700	-
[7931]	25/12/04	3,385	3,400	3,375	3,395	+45	+1.34	12,100	-
[7931]	25/12/03	3,385	3,405	3,350	3,350	-25	-0.74	20,800	-
[7931]	25/12/02	3,435	3,435	3,375	3,375	-35	-1.03	13,300	-
[7931]	25/12/01	3,470	3,470	3,405	3,410	-35	-1.02	15,000	-
[7931]	25/11/28	3,410	3,450	3,410	3,445	+40	+1.17	12,700	-
[7931]	25/11/27	3,400	3,420	3,385	3,405	0	0.00	21,000	-
[7931]	25/11/26	3,390	3,410	3,380	3,405	+40	+1.19	19,700	-
[7931]	25/11/25	3,365	3,400	3,355	3,365	+5	+0.15	21,000	-
[7931]	25/11/21	3,320	3,375	3,320	3,360	+35	+1.05	31,100	-
[7931]	25/11/20	3,300	3,340	3,295	3,325	+45	+1.37	17,400	-
[7931]	25/11/19	3,290	3,290	3,255	3,280	-20	-0.61	23,000	-
[7931]	25/11/18	3,360	3,360	3,300	3,300	-45	-1.35	18,500	-
[7931]	25/11/17	3,375	3,375	3,340	3,345	-25	-0.74	13,400	-
[7931]	25/11/14	3,365	3,390	3,355	3,370	0	0.00	14,200	-
[7931]	25/11/13	3,365	3,400	3,355	3,370	+5	+0.15	10,900	-
[7931]	25/11/12	3,350	3,385	3,350	3,365	+30	+0.90	16,600	-
[7931]	25/11/11	3,360	3,365	3,300	3,335	+5	+0.15	17,600	-
[7931]	25/11/10	3,330	3,370	3,330	3,330	+5	+0.15	17,700	-
[7931]	25/11/07	3,310	3,325	3,290	3,325	+25	+0.76	13,500	-
[7931]	25/11/06	3,295	3,330	3,275	3,300	+5	+0.15	23,800	-
[7931]	25/11/05	3,360	3,360	3,275	3,295	-65	-1.93	36,200	-
[7931]	25/11/04	3,335	3,385	3,315	3,360	+25	+0.75	25,200	-
[7931]	25/10/31	3,370	3,385	3,320	3,335	-35	-1.04	34,900	-
[7931]	25/10/30	3,380	3,435	3,350	3,370	+20	+0.60	46,300	-
[7931]	25/10/29	3,430	3,430	3,350	3,350	-80	-2.33	50,900	-
[7931]	25/10/28	3,560	3,560	3,430	3,430	-145	-4.06	54,500	-
[7931]	25/10/27	3,600	3,600	3,550	3,575	+10	+0.28	26,300	-
[7931]	25/10/24	3,625	3,625	3,560	3,565	-130	-3.52	58,900	-
[7931]	25/10/23	3,695	3,885	3,650	3,695	-20	-0.54	73,500	-
[7931]	25/10/22	3,720	3,740	3,700	3,715	+20	+0.54	22,400	-
[7931]	25/10/21	3,670	3,730	3,670	3,695	+35	+0.96	14,200	-
[7931]	25/10/20	3,655	3,700	3,645	3,660	+60	+1.67	13,300	-
[7931]	25/10/17	3,615	3,670	3,600	3,600	-45	-1.23	12,100	-
[7931]	25/10/16	3,720	3,720	3,635	3,645	-75	-2.02	16,300	-
[7931]	25/10/15	3,620	3,720	3,620	3,720	+125	+3.48	14,400	-
[7931]	25/10/14	3,585	3,650	3,575	3,595	-40	-1.10	19,600	-
[7931]	25/10/10	3,645	3,680	3,630	3,635	-65	-1.76	20,200	-
[7931]	25/10/09	3,655	3,720	3,655	3,700	+20	+0.54	11,200	-
[7931]	25/10/08	3,700	3,730	3,675	3,680	0	0.00	18,900	-
[7931]	25/10/07	3,670	3,680	3,620	3,680	+30	+0.82	9,500	-
[7931]	25/10/06	3,695	3,695	3,630	3,650	+35	+0.97	16,800	-
[7931]	25/10/03	3,585	3,650	3,585	3,615	+30	+0.84	8,600	-
[7931]	25/10/02	3,650	3,655	3,585	3,585	-65	-1.78	17,300	-
[7931]	25/10/01	3,725	3,725	3,630	3,650	-75	-2.01	21,600	-
[7931]	25/09/30	3,780	3,780	3,725	3,725	-55	-1.46	16,400	-
[7931]	25/09/29	3,850	3,850	3,760	3,780	-70	-1.82	22,300	-
[7931]	25/09/26	3,795	3,850	3,790	3,850	+55	+1.45	18,400	-
[7931]	25/09/25	3,755	3,800	3,755	3,795	+40	+1.07	14,400	-
[7931]	25/09/24	3,790	3,795	3,745	3,755	-35	-0.92	16,100	-
[7931]	25/09/22	3,840	3,840	3,790	3,790	-50	-1.30	12,200	-
[7931]	25/09/19	3,840	3,855	3,800	3,840	+15	+0.39	26,900	-
[7931]	25/09/18	3,850	3,855	3,815	3,825	-75	-1.92	31,500	-
[7931]	25/09/17	3,935	3,950	3,870	3,900	-55	-1.39	32,600	-
[7931]	25/09/16	3,970	3,985	3,915	3,955	-15	-0.38	32,300	-
[7931]	25/09/12	4,015	4,015	3,955	3,970	0	0.00	21,400	-
[7931]	25/09/11	4,000	4,015	3,935	3,970	-75	-1.85	30,900	-
[7931]	25/09/10	3,920	4,045	3,920	4,045	+125	+3.19	25,800	-
[7931]	25/09/09	3,925	3,985	3,900	3,920	-5	-0.13	12,000	-
[7931]	25/09/08	3,900	3,965	3,900	3,925	+25	+0.64	13,700	-
[7931]	25/09/05	3,835	3,920	3,835	3,900	+45	+1.17	18,000	-