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
[8030]	26/10/29	3,700	3,700	3,700	3,700	0	+0.00	700	14,778,540,032
[8030]	26/10/28	3,745	3,745	3,700	3,700	-45.0	-1.20	2,800	14,778,540,032
[8030]	26/10/27	3,725	3,745	3,710	3,745	+20.0	+0.54	1,100	14,958,278,656
[8030]	26/10/26	－	－	－	3,725	－	－	0	-
[8030]	26/10/23	3,730	3,730	3,725	3,725	-5.0	-0.13	400	14,878,395,392
[8030]	26/10/22	3,730	3,730	3,730	3,730	0	+0.00	400	14,898,366,464
[8030]	26/10/21	3,750	3,750	3,730	3,730	0	+0.00	700	14,898,366,464
[8030]	26/10/20	3,730	3,735	3,730	3,730	-40.0	-1.06	1,600	14,898,366,464
[8030]	26/10/19	3,745	3,770	3,745	3,770	-45.0	-1.18	900	15,058,134,016
[8030]	26/10/16	3,825	3,825	3,815	3,815	+55.0	+1.46	300	15,237,872,640
[8030]	26/10/15	3,760	3,800	3,735	3,760	-70.0	-1.83	800	15,018,191,872
[8030]	26/10/14	3,835	3,835	3,830	3,830	-10.0	-0.26	1,300	15,297,785,856
[8030]	26/10/13	3,830	3,875	3,830	3,840	-60.0	-1.54	1,000	15,337,728,000
[8030]	26/10/09	3,900	3,905	3,900	3,900	0	+0.00	700	15,577,379,840
[8030]	26/10/08	3,900	3,900	3,900	3,900	0	+0.00	900	15,577,379,840
[8030]	26/10/07	3,915	3,915	3,900	3,900	0	+0.00	1,700	15,577,379,840
[8030]	26/10/06	3,900	3,915	3,900	3,900	-5.0	-0.13	2,300	15,577,379,840
[8030]	26/10/05	3,890	3,905	3,890	3,905	+5.0	+0.13	3,000	15,597,350,912
[8030]	26/10/02	3,900	3,900	3,900	3,900	+10.0	+0.26	500	15,577,379,840
[8030]	26/10/01	3,900	3,900	3,885	3,890	-15.0	-0.38	800	15,537,437,696
[8030]	26/09/30	3,900	3,940	3,900	3,905	-15.0	-0.38	500	15,597,350,912
[8030]	26/09/29	3,935	3,940	3,920	3,920	0	+0.00	400	15,657,264,128
[8030]	26/09/28	3,920	3,995	3,920	3,920	-5.0	-0.13	1,500	15,657,264,128
[8030]	26/09/25	4,000	4,000	3,925	3,925	-45.0	-1.13	800	15,677,235,200
[8030]	26/09/24	3,920	4,045	3,900	3,970	+50.0	+1.28	5,700	15,856,973,824
[8030]	26/09/18	3,900	3,920	3,900	3,920	+20.0	+0.51	900	15,657,264,128
[8030]	26/09/17	3,900	3,900	3,900	3,900	-10.0	-0.26	100	15,577,379,840
[8030]	26/09/16	3,900	3,920	3,900	3,910	+5.0	+0.13	1,400	15,617,321,984
[8030]	26/09/15	3,915	3,915	3,900	3,905	+10.0	+0.26	1,400	15,597,350,912
[8030]	26/09/14	3,905	3,905	3,895	3,895	-25.0	-0.64	500	15,557,408,768
[8030]	26/09/11	3,900	3,920	3,900	3,920	+20.0	+0.51	1,400	15,657,264,128
[8030]	26/09/10	3,930	3,930	3,900	3,900	-40.0	-1.02	1,500	15,577,379,840
[8030]	26/09/09	3,920	3,940	3,915	3,940	+20.0	+0.51	2,600	15,737,148,416
[8030]	26/09/08	3,925	4,000	3,920	3,920	+10.0	+0.26	7,000	15,657,264,128
[8030]	26/09/07	3,905	3,975	3,905	3,910	+5.0	+0.13	5,300	15,617,321,984
[8030]	26/09/04	3,905	3,905	3,905	3,905	0	+0.00	100	15,597,350,912
[8030]	26/09/03	3,935	3,935	3,905	3,905	+5.0	+0.13	900	15,597,350,912
[8030]	26/09/02	3,895	3,910	3,890	3,900	0	+0.00	2,400	15,577,379,840
[8030]	26/09/01	3,810	4,000	3,810	3,900	+90.0	+2.36	7,000	15,577,379,840
[8030]	26/08/31	3,795	3,810	3,795	3,810	+15.0	+0.40	1,700	15,217,901,568
[8030]	26/08/28	3,800	3,810	3,795	3,795	0	+0.00	2,100	15,157,989,376
[8030]	26/08/27	3,800	3,805	3,775	3,795	-5.0	-0.13	1,100	15,157,989,376
[8030]	26/08/26	3,765	3,855	3,765	3,800	0	+0.00	2,700	15,177,960,448
[8030]	26/08/25	3,780	3,800	3,710	3,800	+20.0	+0.53	4,800	15,177,960,448
[8030]	26/08/24	3,680	3,780	3,680	3,780	+45.0	+1.20	3,500	15,098,076,160
[8030]	26/08/21	3,730	3,735	3,730	3,735	+20.0	+0.54	200	14,918,336,512
[8030]	26/08/20	3,670	3,720	3,670	3,715	+45.0	+1.23	3,300	14,838,453,248
[8030]	26/08/19	3,720	3,770	3,670	3,670	-60.0	-1.61	3,100	14,658,713,600
[8030]	26/08/18	3,690	3,730	3,675	3,730	+40.0	+1.08	1,300	14,898,366,464
[8030]	26/08/17	3,680	3,690	3,650	3,690	+40	+1.10	1,600	-
[8030]	26/08/14	3,635	3,650	3,635	3,650	+20	+0.55	600	-
[8030]	26/08/13	3,625	3,655	3,625	3,630	+15	+0.41	1,500	-
[8030]	26/08/12	3,620	3,625	3,615	3,615	-5	-0.14	1,200	-
[8030]	26/08/10	3,605	3,640	3,605	3,620	+15	+0.42	1,600	-
[8030]	26/08/07	3,580	3,625	3,580	3,605	+25	+0.70	800	-
[8030]	26/08/06	3,580	3,600	3,575	3,580	-15	-0.42	800	-
[8030]	26/08/05	3,610	3,610	3,575	3,595	-15	-0.42	2,600	-
[8030]	26/08/04	3,620	3,620	3,600	3,610	-5	-0.14	3,000	-
[8030]	26/08/03	3,690	3,690	3,615	3,615	-25	-0.69	3,300	-
[8030]	26/07/31	3,705	3,705	3,635	3,640	-65	-1.75	4,700	-
[8030]	26/07/30	3,690	3,740	3,680	3,705	+5	+0.14	2,800	-
[8030]	26/07/29	3,695	3,735	3,690	3,700	+10	+0.27	1,300	-
[8030]	26/07/28	3,660	3,770	3,650	3,690	+30	+0.82	6,500	-
[8030]	26/07/27	3,660	3,665	3,650	3,660	0	0.00	2,100	-
[8030]	26/07/24	3,635	3,660	3,635	3,660	+5	+0.14	1,000	-
[8030]	26/07/23	3,670	3,670	3,655	3,655	-5	-0.14	1,400	-
[8030]	26/07/22	3,650	3,670	3,650	3,660	0	0.00	2,100	-
[8030]	26/07/21	3,675	3,675	3,625	3,660	+40	+1.10	900	-
[8030]	26/07/17	3,685	3,685	3,620	3,620	-60	-1.63	2,300	-
[8030]	26/07/16	3,680	3,685	3,675	3,680	+10	+0.27	1,000	-
[8030]	26/07/15	3,655	3,690	3,655	3,670	+15	+0.41	1,700	-
[8030]	26/07/14	3,640	3,660	3,620	3,655	-10	-0.27	1,100	-
[8030]	26/07/13	3,600	3,665	3,595	3,665	+40	+1.10	800	-
[8030]	26/07/10	3,720	3,720	3,615	3,625	-40	-1.09	2,700	-
[8030]	26/07/09	3,615	3,665	3,615	3,665	+55	+1.52	1,400	-
[8030]	26/07/08	3,610	3,640	3,610	3,610	+15	+0.42	400	-
[8030]	26/07/07	3,670	3,670	3,580	3,595	-15	-0.42	1,800	-
[8030]	26/07/06	3,600	3,610	3,600	3,610	+10	+0.28	1,400	-
[8030]	26/07/03	3,600	3,660	3,600	3,600	0	0.00	3,900	-
[8030]	26/07/02	3,595	3,650	3,590	3,600	+10	+0.28	7,100	-
[8030]	26/07/01	3,590	3,610	3,530	3,590	+20	+0.56	1,200	-
[8030]	26/06/30	3,515	3,570	3,500	3,570	+55	+1.56	1,400	-
[8030]	26/06/29	3,455	3,540	3,455	3,515	+60	+1.74	1,800	-
[8030]	26/06/26	3,485	3,485	3,455	3,455	0	0.00	400	-
[8030]	26/06/25	3,435	3,475	3,425	3,455	+5	+0.14	4,900	-
[8030]	26/06/24	3,420	3,450	3,420	3,450	+30	+0.88	1,300	-
[8030]	26/06/23	3,455	3,455	3,390	3,420	-35	-1.01	2,200	-
[8030]	26/06/22	3,450	3,470	3,415	3,455	+5	+0.14	2,100	-
[8030]	26/06/19	3,430	3,450	3,420	3,450	+45	+1.32	3,500	-
[8030]	26/06/18	3,450	3,460	3,400	3,405	-40	-1.16	2,400	-
[8030]	26/06/17	3,410	3,445	3,410	3,445	+45	+1.32	1,000	-
[8030]	26/06/16	3,450	3,450	3,395	3,400	-50	-1.45	2,900	-
[8030]	26/06/15	3,495	3,550	3,450	3,450	-15	-0.43	2,600	-
[8030]	26/06/12	3,475	3,480	3,440	3,465	+10	+0.29	700	-
[8030]	26/06/11	3,455	3,480	3,410	3,455	0	0.00	1,400	-
[8030]	26/06/10	3,435	3,460	3,400	3,455	+25	+0.73	3,500	-
[8030]	26/06/09	3,450	3,455	3,380	3,430	+5	+0.15	3,100	-
[8030]	26/06/08	3,420	3,455	3,390	3,425	0	0.00	3,200	-
[8030]	26/06/05	3,400	3,455	3,400	3,425	+20	+0.59	1,800	-
[8030]	26/06/04	3,410	3,460	3,405	3,405	-50	-1.45	900	-
[8030]	26/06/03	3,430	3,455	3,430	3,455	-5	-0.14	1,000	-
[8030]	26/06/02	3,505	3,505	3,410	3,460	-35	-1.00	2,100	-
[8030]	26/06/01	3,595	3,595	3,470	3,495	-35	-0.99	2,500	-
[8030]	26/05/29	3,560	3,610	3,520	3,530	+20	+0.57	3,400	-
[8030]	26/05/28	3,565	3,565	3,505	3,510	+15	+0.43	3,900	-
[8030]	26/05/27	3,535	3,535	3,495	3,495	-40	-1.13	1,100	-
[8030]	26/05/26	3,470	3,545	3,450	3,535	+65	+1.87	2,500	-
[8030]	26/05/25	3,590	3,590	3,470	3,470	-30	-0.86	3,300	-
[8030]	26/05/22	3,435	3,510	3,435	3,500	+55.0	+1.60	3,500	-
[8030]	26/05/21	3,410	3,490	3,410	3,445	+40.0	+1.17	5,500	-
[8030]	26/05/20	3,450	3,465	3,380	3,405	-40.0	-1.16	3,900	-
[8030]	26/05/19	3,425	3,480	3,410	3,445	+25.0	+0.73	4,100	-
[8030]	26/05/18	3,685	3,685	3,370	3,420	-355.0	-9.40	27,800	-
[8030]	26/05/15	3,810	3,860	3,770	3,775	-20.0	-0.53	1,700	-
[8030]	26/05/14	3,785	3,805	3,785	3,795	+10.0	+0.26	1,300	-
[8030]	26/05/13	3,815	3,815	3,750	3,785	-25.0	-0.66	1,700	-
[8030]	26/05/12	3,855	3,855	3,785	3,810	-45.0	-1.17	1,500	-
[8030]	26/05/11	3,765	3,855	3,765	3,855	+90.0	+2.39	2,100	-
[8030]	26/05/08	3,800	3,800	3,760	3,765	-35.0	-0.92	600	-
[8030]	26/05/07	3,785	3,800	3,750	3,800	+15.0	+0.40	5,400	-
[8030]	26/05/01	3,765	3,820	3,760	3,785	+20.0	+0.53	900	-
[8030]	26/04/30	3,730	3,765	3,700	3,765	+5.0	+0.13	3,400	-
[8030]	26/04/28	3,760	3,760	3,760	3,760	-20.0	-0.53	200	-
[8030]	26/04/27	3,740	3,805	3,740	3,780	-30	-0.79	2,200	-
[8030]	26/04/24	3,830	3,830	3,755	3,810	-20	-0.52	3,500	-
[8030]	26/04/23	3,890	3,890	3,790	3,830	-60	-1.54	2,500	-
[8030]	26/04/22	3,915	3,915	3,860	3,890	-25	-0.64	1,900	-
[8030]	26/04/21	3,970	3,970	3,900	3,915	-20	-0.51	5,300	-
[8030]	26/04/20	3,890	3,950	3,890	3,935	+50	+1.29	3,000	-
[8030]	26/04/17	3,860	3,920	3,860	3,885	+25	+0.65	3,800	-
[8030]	26/04/16	3,845	3,875	3,845	3,860	0	0.00	1,700	-
[8030]	26/04/15	3,880	3,920	3,830	3,860	-5	-0.13	4,300	-
[8030]	26/04/14	3,955	3,955	3,855	3,865	-60	-1.53	4,400	-
[8030]	26/04/13	3,990	3,990	3,900	3,925	-25	-0.63	3,400	-
[8030]	26/04/10	4,080	4,080	3,925	3,950	-130	-3.19	7,000	-
[8030]	26/04/09	4,105	4,105	4,080	4,080	-25	-0.61	400	-
[8030]	26/04/08	4,115	4,165	4,100	4,105	+30	+0.74	3,400	-
[8030]	26/04/07	4,080	4,080	4,075	4,075	-5	-0.12	1,400	-
[8030]	26/04/06	4,115	4,120	4,080	4,080	-60	-1.45	1,500	-
[8030]	26/04/03	4,060	4,145	4,060	4,140	+80	+1.97	2,000	-
[8030]	26/04/02	4,170	4,170	4,005	4,060	-110	-2.64	3,400	-
[8030]	26/04/01	4,080	4,170	4,080	4,170	+110	+2.71	1,200	-
[8030]	26/03/31	4,130	4,130	4,060	4,060	-130	-3.10	2,500	-
[8030]	26/03/30	4,065	4,200	4,050	4,190	-25	-0.59	3,000	-
[8030]	26/03/27	4,235	4,430	4,215	4,215	-65	-1.52	7,800	-
[8030]	26/03/26	4,320	4,340	4,250	4,280	-40	-0.93	1,800	-
[8030]	26/03/25	4,275	4,350	4,210	4,320	+110	+2.61	3,800	-
[8030]	26/03/24	4,200	4,265	4,200	4,210	+10	+0.24	900	-
[8030]	26/03/23	4,130	4,230	4,100	4,200	0	0.00	20,200	-
[8030]	26/03/19	4,245	4,245	4,190	4,200	-55	-1.29	6,200	-
[8030]	26/03/18	4,265	4,265	4,240	4,255	+55	+1.31	800	-
[8030]	26/03/17	4,220	4,255	4,200	4,200	-10	-0.24	2,200	-
[8030]	26/03/16	4,180	4,235	4,180	4,210	-40	-0.94	3,000	-
[8030]	26/03/13	4,240	4,255	4,200	4,250	+10	+0.24	3,900	-
[8030]	26/03/12	4,380	4,380	4,215	4,240	-135	-3.09	4,000	-
[8030]	26/03/11	4,385	4,450	4,375	4,375	+15	+0.34	6,000	-
[8030]	26/03/10	4,205	4,365	4,205	4,360	+170	+4.06	6,000	-
[8030]	26/03/09	4,175	4,205	4,155	4,190	-55	-1.30	10,900	-
[8030]	26/03/06	4,205	4,320	4,205	4,245	+20	+0.47	3,200	-
[8030]	26/03/05	4,225	4,400	4,225	4,225	0	0.00	11,900	-
[8030]	26/03/04	4,140	4,225	4,140	4,225	+15	+0.36	24,500	-
[8030]	26/03/03	4,110	4,235	4,110	4,210	+45	+1.08	17,300	-
[8030]	26/03/02	4,130	4,175	4,100	4,165	-35	-0.83	7,600	-
[8030]	26/02/27	3,990	4,200	3,990	4,200	+210	+5.26	14,200	-
[8030]	26/02/26	3,965	4,015	3,965	3,990	+25	+0.63	4,200	-
[8030]	26/02/25	3,965	3,975	3,965	3,965	-10	-0.25	1,500	-
[8030]	26/02/24	4,045	4,045	3,930	3,975	-85	-2.09	3,900	-
[8030]	26/02/20	4,050	4,080	4,020	4,060	+40	+1.00	4,000	-
[8030]	26/02/19	3,965	4,035	3,965	4,020	+55	+1.39	6,200	-
[8030]	26/02/18	3,910	3,965	3,890	3,965	+95	+2.45	2,300	-
[8030]	26/02/17	3,870	3,915	3,850	3,870	-15	-0.39	1,700	-
[8030]	26/02/16	3,925	3,925	3,845	3,885	+15	+0.39	4,600	-
[8030]	26/02/13	3,880	3,880	3,850	3,870	-30	-0.77	3,000	-
[8030]	26/02/12	3,930	3,975	3,875	3,900	-20	-0.51	7,400	-
[8030]	26/02/10	3,960	3,970	3,900	3,920	-40	-1.01	5,100	-
[8030]	26/02/09	3,980	3,990	3,935	3,960	+25	+0.64	4,100	-
[8030]	26/02/06	3,910	3,945	3,900	3,935	+25	+0.64	4,000	-
[8030]	26/02/05	3,960	3,980	3,905	3,910	-60	-1.51	3,900	-
[8030]	26/02/04	3,925	3,975	3,905	3,970	+55	+1.40	3,400	-
[8030]	26/02/03	3,880	3,960	3,800	3,915	+90	+2.35	17,200	-
[8030]	26/02/02	3,715	3,945	3,715	3,825	+140	+3.80	19,500	-
[8030]	26/01/30	3,635	3,690	3,635	3,685	+50	+1.38	2,800	-
[8030]	26/01/29	3,685	3,880	3,630	3,635	-20	-0.55	11,500	-
[8030]	26/01/28	3,665	3,690	3,620	3,655	-15	-0.41	2,200	-
[8030]	26/01/27	3,690	3,690	3,665	3,670	-15	-0.41	1,600	-
[8030]	26/01/26	3,675	3,685	3,665	3,685	+20	+0.55	2,000	-
[8030]	26/01/23	3,660	3,730	3,660	3,665	+10	+0.27	5,700	-
[8030]	26/01/22	3,640	3,665	3,640	3,655	+35	+0.97	2,200	-
[8030]	26/01/21	3,615	3,650	3,615	3,620	-20	-0.55	2,700	-
[8030]	26/01/20	3,650	3,650	3,630	3,640	-10	-0.27	2,000	-
[8030]	26/01/19	3,670	3,675	3,635	3,650	-20	-0.54	3,400	-
[8030]	26/01/16	3,670	3,680	3,670	3,670	+5	+0.14	900	-
[8030]	26/01/15	3,655	3,690	3,645	3,665	-10	-0.27	2,800	-
[8030]	26/01/14	3,675	3,675	3,630	3,675	-5	-0.14	5,100	-
[8030]	26/01/13	3,670	3,680	3,650	3,680	+20	+0.55	7,800	-
[8030]	26/01/09	3,610	3,675	3,600	3,660	+65	+1.81	4,100	-
[8030]	26/01/08	3,585	3,610	3,585	3,595	+10	+0.28	1,400	-
[8030]	26/01/07	3,580	3,590	3,565	3,585	+5	+0.14	3,100	-
[8030]	26/01/06	3,595	3,635	3,580	3,580	-15	-0.42	3,500	-
[8030]	26/01/05	3,635	3,635	3,575	3,595	-45	-1.24	9,200	-
[8030]	25/12/30	3,525	3,655	3,515	3,640	+115	+3.26	3,500	-
[8030]	25/12/29	3,475	3,530	3,475	3,525	+35	+1.00	5,200	-
[8030]	25/12/26	3,465	3,490	3,465	3,490	+30	+0.87	3,600	-
[8030]	25/12/25	3,475	3,510	3,460	3,460	-5	-0.14	8,200	-
[8030]	25/12/24	3,470	3,480	3,455	3,465	-5	-0.14	3,200	-
[8030]	25/12/23	3,445	3,470	3,440	3,470	+20	+0.58	3,600	-
[8030]	25/12/22	3,465	3,465	3,440	3,450	-15	-0.43	2,200	-
[8030]	25/12/19	3,435	3,465	3,435	3,465	+30	+0.87	1,900	-
[8030]	25/12/18	3,440	3,445	3,425	3,435	-5	-0.15	1,100	-
[8030]	25/12/17	3,440	3,460	3,440	3,440	0	0.00	1,100	-
[8030]	25/12/16	3,460	3,460	3,440	3,440	-20	-0.58	900	-
[8030]	25/12/15	3,430	3,465	3,410	3,460	+30	+0.87	4,100	-
[8030]	25/12/12	3,425	3,430	3,400	3,430	+10	+0.29	2,600	-
[8030]	25/12/11	3,425	3,445	3,420	3,420	+15	+0.44	3,600	-
[8030]	25/12/10	3,400	3,430	3,395	3,405	+5	+0.15	2,200	-
[8030]	25/12/09	3,405	3,405	3,400	3,400	-5	-0.15	3,700	-
[8030]	25/12/08	3,400	3,415	3,400	3,405	-5	-0.15	2,700	-
[8030]	25/12/05	3,430	3,430	3,405	3,410	-5	-0.15	1,100	-
[8030]	25/12/04	3,400	3,430	3,365	3,415	+15	+0.44	2,800	-
[8030]	25/12/03	3,405	3,425	3,360	3,400	-25	-0.73	8,700	-
[8030]	25/12/02	3,455	3,455	3,410	3,425	-10	-0.29	3,000	-
[8030]	25/12/01	3,475	3,500	3,435	3,435	-50	-1.43	6,500	-
[8030]	25/11/28	3,480	3,490	3,450	3,485	+5	+0.14	600	-
[8030]	25/11/27	3,475	3,485	3,455	3,480	+40	+1.16	2,100	-
[8030]	25/11/26	3,455	3,460	3,440	3,440	-25	-0.72	800	-
[8030]	25/11/25	3,400	3,465	3,400	3,465	+70	+2.06	2,100	-
[8030]	25/11/21	3,370	3,445	3,370	3,395	-25	-0.73	4,400	-
[8030]	25/11/20	3,415	3,450	3,365	3,420	+25	+0.74	9,600	-
[8030]	25/11/19	3,420	3,465	3,395	3,395	-25	-0.73	5,300	-
[8030]	25/11/18	3,450	3,460	3,370	3,420	-40	-1.16	7,100	-
[8030]	25/11/17	3,505	3,505	3,420	3,460	-45	-1.28	7,000	-
[8030]	25/11/14	3,540	3,570	3,480	3,505	-90	-2.50	7,100	-
[8030]	25/11/13	3,550	3,600	3,550	3,595	+50	+1.41	3,100	-
[8030]	25/11/12	3,500	3,555	3,500	3,545	+50	+1.43	1,200	-
[8030]	25/11/11	3,510	3,600	3,495	3,495	-10	-0.29	3,100	-
[8030]	25/11/10	3,535	3,535	3,480	3,505	-25	-0.71	3,500	-
[8030]	25/11/07	3,455	3,595	3,455	3,530	+95	+2.77	4,700	-
[8030]	25/11/06	3,465	3,505	3,435	3,435	-30	-0.87	4,800	-
[8030]	25/11/05	3,500	3,500	3,400	3,465	-35	-1.00	10,400	-
[8030]	25/11/04	3,495	3,515	3,460	3,500	0	0.00	3,900	-
[8030]	25/10/31	3,510	3,565	3,485	3,500	-35	-0.99	5,000	-
[8030]	25/10/30	3,570	3,570	3,530	3,535	-35	-0.98	1,800	-
[8030]	25/10/29	3,630	3,630	3,550	3,570	-80	-2.19	4,200	-
[8030]	25/10/28	3,640	3,680	3,635	3,650	+30	+0.83	3,800	-
[8030]	25/10/27	3,660	3,660	3,620	3,620	-25	-0.69	2,700	-
[8030]	25/10/24	3,620	3,645	3,620	3,645	+30	+0.83	400	-
[8030]	25/10/23	3,590	3,615	3,585	3,615	+15	+0.42	1,100	-
[8030]	25/10/22	3,550	3,630	3,545	3,600	+35	+0.98	4,400	-
[8030]	25/10/21	3,535	3,590	3,535	3,565	+15	+0.42	3,000	-
[8030]	25/10/20	3,570	3,590	3,530	3,550	+20	+0.57	10,200	-
[8030]	25/10/17	3,590	3,590	3,525	3,530	-45	-1.26	3,600	-
[8030]	25/10/16	3,585	3,600	3,575	3,575	-10	-0.28	1,200	-
[8030]	25/10/15	3,600	3,610	3,570	3,585	+15	+0.42	900	-
[8030]	25/10/14	3,590	3,645	3,510	3,570	-80	-2.19	7,000	-
[8030]	25/10/10	3,695	3,695	3,645	3,650	-45	-1.22	2,300	-
[8030]	25/10/09	3,615	3,705	3,615	3,695	+55	+1.51	9,700	-
[8030]	25/10/08	3,625	3,660	3,625	3,640	-10	-0.27	2,200	-
[8030]	25/10/07	3,610	3,655	3,605	3,650	+55	+1.53	2,000	-
[8030]	25/10/06	3,685	3,685	3,585	3,595	-20	-0.55	7,200	-
[8030]	25/10/03	3,545	3,615	3,545	3,615	+45	+1.26	1,600	-
[8030]	25/10/02	3,575	3,625	3,550	3,570	+5	+0.14	4,200	-
[8030]	25/10/01	3,675	3,675	3,560	3,565	-110	-2.99	6,300	-
[8030]	25/09/30	3,710	3,710	3,640	3,675	-35	-0.94	3,700	-
[8030]	25/09/29	3,705	3,720	3,680	3,710	+25	+0.68	1,400	-
[8030]	25/09/26	3,705	3,725	3,675	3,685	-30	-0.81	6,800	-
[8030]	25/09/25	3,745	3,750	3,715	3,715	-30	-0.80	1,200	-
[8030]	25/09/24	3,720	3,760	3,720	3,745	-20	-0.53	1,800	-
[8030]	25/09/22	3,720	3,765	3,720	3,765	+45	+1.21	2,100	-
[8030]	25/09/19	3,715	3,755	3,710	3,720	-30	-0.80	3,100	-
[8030]	25/09/18	3,795	3,795	3,750	3,750	-45	-1.19	3,000	-
[8030]	25/09/17	3,800	3,800	3,790	3,795	-10	-0.26	1,100	-
[8030]	25/09/16	3,790	3,815	3,790	3,805	+15	+0.40	2,100	-
[8030]	25/09/12	3,775	3,815	3,775	3,790	+15	+0.40	3,000	-
[8030]	25/09/11	3,770	3,800	3,715	3,775	+5	+0.13	6,300	-
[8030]	25/09/10	3,815	3,815	3,740	3,770	-45	-1.18	8,900	-
[8030]	25/09/09	3,755	3,850	3,680	3,815	+75	+2.01	13,000	-
[8030]	25/09/08	3,755	3,775	3,655	3,740	0	0.00	13,000	-
[8030]	25/09/05	3,695	3,740	3,685	3,740	+55	+1.49	5,600	-