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
[8198]	26/10/29	3,060	3,075	3,040	3,065	+5.0	+0.16	17,200	97,743,085,568
[8198]	26/10/28	3,110	3,110	3,035	3,060	-60.0	-1.92	59,700	97,583,636,480
[8198]	26/10/27	3,185	3,185	3,110	3,120	-65.0	-2.04	20,500	99,497,033,728
[8198]	26/10/26	3,165	3,195	3,140	3,185	+30.0	+0.95	13,200	101,569,888,256
[8198]	26/10/23	3,195	3,240	3,155	3,155	-10.0	-0.32	18,900	100,613,193,728
[8198]	26/10/22	3,135	3,170	3,130	3,165	+30.0	+0.96	13,300	100,932,091,904
[8198]	26/10/21	3,150	3,160	3,130	3,135	-10.0	-0.32	14,600	99,975,389,184
[8198]	26/10/20	3,140	3,170	3,125	3,145	+10.0	+0.32	8,800	100,294,287,360
[8198]	26/10/19	3,115	3,185	3,115	3,135	+20.0	+0.64	12,400	99,975,389,184
[8198]	26/10/16	3,120	3,135	3,100	3,115	-5.0	-0.16	15,500	99,337,584,640
[8198]	26/10/15	3,110	3,130	3,090	3,120	+5.0	+0.16	35,800	99,497,033,728
[8198]	26/10/14	3,190	3,190	3,110	3,115	-60.0	-1.89	22,000	99,325,018,112
[8198]	26/10/13	3,200	3,245	3,125	3,175	-15.0	-0.47	27,600	101,238,185,984
[8198]	26/10/09	3,175	3,215	3,160	3,190	+5.0	+0.16	13,500	101,716,475,904
[8198]	26/10/08	3,240	3,260	3,185	3,185	-45.0	-1.39	12,200	101,557,043,200
[8198]	26/10/07	3,275	3,295	3,230	3,230	-50.0	-1.52	11,300	102,991,912,960
[8198]	26/10/06	3,280	3,325	3,280	3,280	+5.0	+0.15	8,900	104,586,215,424
[8198]	26/10/05	3,280	3,285	3,265	3,275	-15.0	-0.46	9,000	104,426,790,912
[8198]	26/10/02	3,320	3,320	3,280	3,290	-50.0	-1.50	13,200	104,905,080,832
[8198]	26/10/01	3,350	3,360	3,320	3,340	-10.0	-0.30	12,100	106,499,383,296
[8198]	26/09/30	3,330	3,355	3,295	3,350	+45.0	+1.36	21,800	106,818,240,512
[8198]	26/09/29	3,360	3,360	3,305	3,305	-55.0	-1.64	13,100	105,383,370,752
[8198]	26/09/28	3,380	3,385	3,350	3,360	-35.0	-1.03	13,300	107,137,097,728
[8198]	26/09/25	3,400	3,410	3,390	3,395	+25.0	+0.74	16,800	108,253,110,272
[8198]	26/09/24	3,350	3,395	3,345	3,370	+35.0	+1.05	14,500	107,455,963,136
[8198]	26/09/18	3,365	3,370	3,335	3,335	-30.0	-0.89	21,100	106,339,950,592
[8198]	26/09/17	3,350	3,380	3,340	3,365	+25.0	+0.75	12,600	107,296,530,432
[8198]	26/09/16	3,335	3,345	3,320	3,340	+25.0	+0.75	12,900	106,499,383,296
[8198]	26/09/15	3,335	3,375	3,315	3,315	-20.0	-0.60	18,800	105,702,227,968
[8198]	26/09/14	3,295	3,335	3,295	3,335	+40.0	+1.21	9,700	106,339,950,592
[8198]	26/09/11	3,300	3,320	3,275	3,295	-45.0	-1.35	12,800	105,064,505,344
[8198]	26/09/10	3,370	3,370	3,315	3,340	+5.0	+0.15	12,500	106,499,383,296
[8198]	26/09/09	3,400	3,400	3,335	3,335	-75.0	-2.20	20,900	106,339,950,592
[8198]	26/09/08	3,370	3,410	3,335	3,410	+40.0	+1.19	18,600	108,731,400,192
[8198]	26/09/07	3,430	3,430	3,370	3,370	-60.0	-1.75	12,900	107,455,963,136
[8198]	26/09/04	3,410	3,450	3,395	3,430	+20.0	+0.59	17,400	109,369,122,816
[8198]	26/09/03	3,350	3,410	3,350	3,410	+60.0	+1.79	18,500	108,731,400,192
[8198]	26/09/02	3,390	3,390	3,330	3,350	-5.0	-0.15	16,100	106,818,240,512
[8198]	26/09/01	3,465	3,470	3,350	3,355	-110.0	-3.17	48,700	106,977,673,216
[8198]	26/08/31	3,350	3,465	3,305	3,465	+75.0	+2.21	253,400	110,485,135,360
[8198]	26/08/28	3,330	3,390	3,320	3,390	+40.0	+1.19	41,300	108,093,685,760
[8198]	26/08/27	3,310	3,360	3,280	3,350	+35.0	+1.06	40,700	106,818,240,512
[8198]	26/08/26	3,285	3,325	3,275	3,315	+50.0	+1.53	42,100	105,702,227,968
[8198]	26/08/25	3,245	3,280	3,240	3,265	+30.0	+0.93	24,100	104,107,925,504
[8198]	26/08/24	3,230	3,250	3,210	3,235	+5.0	+0.15	28,200	103,151,345,664
[8198]	26/08/21	3,215	3,235	3,180	3,230	+15.0	+0.47	34,100	102,991,912,960
[8198]	26/08/20	3,235	3,260	3,195	3,215	-10.0	-0.31	20,400	102,513,623,040
[8198]	26/08/19	3,240	3,250	3,210	3,225	-15.0	-0.46	16,600	102,832,488,448
[8198]	26/08/18	3,235	3,245	3,200	3,240	-10.0	-0.31	17,500	103,310,778,368
[8198]	26/08/17	3,235	3,260	3,220	3,250	+15	+0.46	14,500	-
[8198]	26/08/14	3,170	3,245	3,170	3,235	+50	+1.57	21,200	-
[8198]	26/08/13	3,170	3,200	3,140	3,185	-15	-0.47	90,300	-
[8198]	26/08/12	3,195	3,220	3,180	3,200	+15	+0.47	16,600	-
[8198]	26/08/10	3,200	3,205	3,145	3,185	+15	+0.47	20,700	-
[8198]	26/08/07	3,125	3,200	3,125	3,170	+45	+1.44	20,200	-
[8198]	26/08/06	3,090	3,135	3,070	3,125	+35	+1.13	47,200	-
[8198]	26/08/05	3,130	3,150	3,085	3,090	-40	-1.28	45,600	-
[8198]	26/08/04	3,195	3,195	3,130	3,130	-65	-2.03	25,500	-
[8198]	26/08/03	3,300	3,300	3,195	3,195	-80	-2.44	22,300	-
[8198]	26/07/31	3,360	3,360	3,275	3,275	-85	-2.53	20,800	-
[8198]	26/07/30	3,370	3,370	3,305	3,360	-10	-0.30	16,700	-
[8198]	26/07/29	3,295	3,380	3,290	3,370	+60	+1.81	22,200	-
[8198]	26/07/28	3,270	3,315	3,265	3,310	+35	+1.07	15,800	-
[8198]	26/07/27	3,245	3,285	3,230	3,275	-5	-0.15	27,000	-
[8198]	26/07/24	3,235	3,280	3,185	3,280	+45	+1.39	21,100	-
[8198]	26/07/23	3,240	3,255	3,210	3,235	-5	-0.15	18,000	-
[8198]	26/07/22	3,245	3,250	3,215	3,240	-10	-0.31	18,000	-
[8198]	26/07/21	3,275	3,280	3,230	3,250	0	0.00	21,900	-
[8198]	26/07/17	3,200	3,280	3,200	3,250	+60	+1.88	27,900	-
[8198]	26/07/16	3,180	3,225	3,175	3,190	+10	+0.31	16,300	-
[8198]	26/07/15	3,150	3,190	3,150	3,180	+5	+0.16	18,300	-
[8198]	26/07/14	3,140	3,215	3,140	3,175	+50	+1.60	26,800	-
[8198]	26/07/13	3,205	3,240	3,120	3,125	-70	-2.19	38,700	-
[8198]	26/07/10	3,255	3,255	3,190	3,195	-40	-1.24	18,100	-
[8198]	26/07/09	3,235	3,240	3,210	3,235	-20	-0.61	15,400	-
[8198]	26/07/08	3,250	3,275	3,245	3,255	0	0.00	12,200	-
[8198]	26/07/07	3,185	3,255	3,180	3,255	+75	+2.36	15,700	-
[8198]	26/07/06	3,170	3,210	3,170	3,180	+20	+0.63	15,300	-
[8198]	26/07/03	3,175	3,220	3,160	3,160	+30	+0.96	19,600	-
[8198]	26/07/02	3,110	3,175	3,110	3,130	+30	+0.97	26,600	-
[8198]	26/07/01	3,165	3,165	3,085	3,100	-70	-2.21	43,300	-
[8198]	26/06/30	3,195	3,230	3,160	3,170	-20	-0.63	18,700	-
[8198]	26/06/29	3,190	3,245	3,180	3,190	0	0.00	30,800	-
[8198]	26/06/26	3,185	3,210	3,160	3,190	+30	+0.95	20,900	-
[8198]	26/06/25	3,210	3,220	3,150	3,160	-35	-1.10	20,600	-
[8198]	26/06/24	3,170	3,210	3,160	3,195	+25	+0.79	16,100	-
[8198]	26/06/23	3,135	3,185	3,120	3,170	+50	+1.60	15,100	-
[8198]	26/06/22	3,165	3,210	3,115	3,120	-55	-1.73	30,300	-
[8198]	26/06/19	3,190	3,225	3,155	3,175	-5	-0.16	21,900	-
[8198]	26/06/18	3,180	3,235	3,150	3,180	+25	+0.79	15,900	-
[8198]	26/06/17	3,190	3,240	3,140	3,155	-35	-1.10	23,300	-
[8198]	26/06/16	3,215	3,215	3,160	3,190	-30	-0.93	21,100	-
[8198]	26/06/15	3,285	3,335	3,215	3,220	-70	-2.13	15,600	-
[8198]	26/06/12	3,300	3,335	3,275	3,290	-15	-0.45	13,500	-
[8198]	26/06/11	3,335	3,335	3,275	3,305	-15	-0.45	11,000	-
[8198]	26/06/10	3,290	3,365	3,285	3,320	+40	+1.22	21,600	-
[8198]	26/06/09	3,285	3,330	3,280	3,280	-5	-0.15	14,400	-
[8198]	26/06/08	3,230	3,310	3,230	3,285	+15	+0.46	23,900	-
[8198]	26/06/05	3,225	3,345	3,220	3,270	+35	+1.08	24,100	-
[8198]	26/06/04	3,170	3,255	3,155	3,235	+25	+0.78	28,300	-
[8198]	26/06/03	3,210	3,240	3,150	3,210	0	0.00	29,300	-
[8198]	26/06/02	3,240	3,265	3,195	3,210	-65	-1.98	29,500	-
[8198]	26/06/01	3,330	3,350	3,245	3,275	-55	-1.65	30,300	-
[8198]	26/05/29	3,370	3,410	3,330	3,330	-40	-1.19	33,200	-
[8198]	26/05/28	3,350	3,380	3,330	3,370	-10	-0.30	13,900	-
[8198]	26/05/27	3,420	3,440	3,350	3,380	-60	-1.74	39,600	-
[8198]	26/05/26	3,400	3,460	3,375	3,440	+65	+1.93	18,500	-
[8198]	26/05/25	3,450	3,465	3,370	3,375	-75	-2.17	24,100	-
[8198]	26/05/22	3,470	3,470	3,400	3,450	-15.0	-0.43	19,500	-
[8198]	26/05/21	3,485	3,510	3,460	3,465	-10.0	-0.29	5,900	-
[8198]	26/05/20	3,505	3,530	3,455	3,475	-35.0	-1.00	10,700	-
[8198]	26/05/19	3,450	3,550	3,450	3,510	+65.0	+1.89	11,200	-
[8198]	26/05/18	3,495	3,505	3,445	3,445	-50.0	-1.43	9,800	-
[8198]	26/05/15	3,465	3,535	3,465	3,495	+20.0	+0.58	15,000	-
[8198]	26/05/14	3,450	3,500	3,450	3,475	0	+0.00	8,100	-
[8198]	26/05/13	3,440	3,495	3,440	3,475	+35.0	+1.02	13,600	-
[8198]	26/05/12	3,460	3,485	3,440	3,440	0	+0.00	11,800	-
[8198]	26/05/11	3,475	3,485	3,435	3,440	-35.0	-1.01	9,800	-
[8198]	26/05/08	3,480	3,480	3,430	3,475	-10.0	-0.29	13,900	-
[8198]	26/05/07	3,460	3,500	3,450	3,485	+30.0	+0.87	12,600	-
[8198]	26/05/01	3,420	3,465	3,390	3,455	+20.0	+0.58	15,400	-
[8198]	26/04/30	3,430	3,440	3,390	3,435	+5.0	+0.15	15,700	-
[8198]	26/04/28	3,405	3,455	3,400	3,430	+10	+0.29	11,200	-
[8198]	26/04/27	3,430	3,465	3,420	3,420	-5	-0.15	14,300	-
[8198]	26/04/24	3,450	3,455	3,405	3,425	-15	-0.44	14,900	-
[8198]	26/04/23	3,515	3,520	3,425	3,440	-70	-1.99	27,000	-
[8198]	26/04/22	3,510	3,535	3,505	3,510	0	0.00	6,500	-
[8198]	26/04/21	3,530	3,535	3,510	3,510	-15	-0.43	6,700	-
[8198]	26/04/20	3,545	3,565	3,520	3,525	-20	-0.56	6,500	-
[8198]	26/04/17	3,600	3,610	3,545	3,545	-25	-0.70	12,500	-
[8198]	26/04/16	3,550	3,585	3,535	3,570	+35	+0.99	13,200	-
[8198]	26/04/15	3,505	3,560	3,505	3,535	+25	+0.71	12,000	-
[8198]	26/04/14	3,550	3,585	3,500	3,510	-15	-0.43	18,800	-
[8198]	26/04/13	3,585	3,630	3,515	3,525	-60	-1.67	31,500	-
[8198]	26/04/10	3,615	3,665	3,570	3,585	-10	-0.28	13,500	-
[8198]	26/04/09	3,705	3,710	3,595	3,595	-95	-2.57	12,500	-
[8198]	26/04/08	3,700	3,735	3,690	3,690	+10	+0.27	12,400	-
[8198]	26/04/07	3,655	3,700	3,655	3,680	+10	+0.27	7,700	-
[8198]	26/04/06	3,665	3,695	3,655	3,670	0	0.00	6,500	-
[8198]	26/04/03	3,640	3,680	3,635	3,670	-5	-0.14	8,400	-
[8198]	26/04/02	3,640	3,700	3,640	3,675	+30	+0.82	11,600	-
[8198]	26/04/01	3,625	3,650	3,610	3,645	+40	+1.11	13,200	-
[8198]	26/03/31	3,600	3,625	3,565	3,605	-10	-0.28	10,400	-
[8198]	26/03/30	3,585	3,630	3,555	3,615	-40	-1.09	18,800	-
[8198]	26/03/27	3,665	3,705	3,640	3,655	0	0.00	24,700	-
[8198]	26/03/26	3,660	3,680	3,650	3,655	0	0.00	14,000	-
[8198]	26/03/25	3,585	3,660	3,585	3,655	+85	+2.38	19,400	-
[8198]	26/03/24	3,580	3,615	3,570	3,570	+40	+1.13	12,900	-
[8198]	26/03/23	3,510	3,545	3,465	3,530	-40	-1.12	37,000	-
[8198]	26/03/19	3,595	3,620	3,570	3,570	-55	-1.52	8,700	-
[8198]	26/03/18	3,590	3,635	3,590	3,625	+35	+0.97	13,900	-
[8198]	26/03/17	3,560	3,605	3,560	3,590	+45	+1.27	10,800	-
[8198]	26/03/16	3,535	3,570	3,525	3,545	+10	+0.28	14,800	-
[8198]	26/03/13	3,550	3,565	3,525	3,535	-25	-0.70	10,800	-
[8198]	26/03/12	3,565	3,590	3,550	3,560	-5	-0.14	11,300	-
[8198]	26/03/11	3,605	3,610	3,565	3,565	-65	-1.79	15,000	-
[8198]	26/03/10	3,625	3,660	3,610	3,630	+25	+0.69	14,400	-
[8198]	26/03/09	3,535	3,610	3,485	3,605	0	0.00	32,000	-
[8198]	26/03/06	3,625	3,625	3,580	3,605	-40	-1.10	15,400	-
[8198]	26/03/05	3,600	3,650	3,600	3,645	+65	+1.82	19,500	-
[8198]	26/03/04	3,600	3,600	3,540	3,580	-45	-1.24	43,900	-
[8198]	26/03/03	3,715	3,715	3,620	3,625	-100	-2.68	27,600	-
[8198]	26/03/02	3,695	3,750	3,690	3,725	-40	-1.06	22,000	-
[8198]	26/02/27	3,675	3,765	3,670	3,765	+100	+2.73	43,000	-
[8198]	26/02/26	3,630	3,695	3,610	3,665	-120	-3.17	70,300	-
[8198]	26/02/25	3,830	3,840	3,780	3,785	-20	-0.53	65,600	-
[8198]	26/02/24	3,815	3,830	3,785	3,805	-10	-0.26	37,800	-
[8198]	26/02/20	3,875	3,875	3,800	3,815	-60	-1.55	36,500	-
[8198]	26/02/19	3,900	3,900	3,860	3,875	-25	-0.64	19,700	-
[8198]	26/02/18	3,905	3,905	3,880	3,900	+5	+0.13	8,400	-
[8198]	26/02/17	3,920	3,920	3,875	3,895	-30	-0.76	17,100	-
[8198]	26/02/16	3,925	3,925	3,895	3,925	+30	+0.77	10,600	-
[8198]	26/02/13	3,945	3,945	3,895	3,895	-50	-1.27	21,900	-
[8198]	26/02/12	3,905	3,950	3,905	3,945	+40	+1.02	21,300	-
[8198]	26/02/10	3,880	3,920	3,880	3,905	+25	+0.64	10,300	-
[8198]	26/02/09	3,900	3,910	3,880	3,880	-10	-0.26	11,500	-
[8198]	26/02/06	3,895	3,900	3,870	3,890	-5	-0.13	13,500	-
[8198]	26/02/05	3,835	3,895	3,825	3,895	+75	+1.96	13,100	-
[8198]	26/02/04	3,785	3,835	3,780	3,820	+50	+1.33	7,300	-
[8198]	26/02/03	3,800	3,815	3,770	3,770	-5	-0.13	13,400	-
[8198]	26/02/02	3,760	3,800	3,760	3,775	+25	+0.67	17,900	-
[8198]	26/01/30	3,730	3,760	3,705	3,750	+10	+0.27	14,200	-
[8198]	26/01/29	3,675	3,740	3,640	3,740	+40	+1.08	23,100	-
[8198]	26/01/28	3,745	3,745	3,670	3,700	-50	-1.33	27,400	-
[8198]	26/01/27	3,855	3,855	3,750	3,750	-110	-2.85	29,000	-
[8198]	26/01/26	3,835	3,870	3,815	3,860	+30	+0.78	16,300	-
[8198]	26/01/23	3,845	3,860	3,810	3,830	+15	+0.39	10,500	-
[8198]	26/01/22	3,845	3,845	3,785	3,815	-10	-0.26	16,900	-
[8198]	26/01/21	3,900	3,905	3,825	3,825	-90	-2.30	22,200	-
[8198]	26/01/20	3,855	3,935	3,850	3,915	+105	+2.76	41,800	-
[8198]	26/01/19	3,695	3,810	3,670	3,810	+155	+4.24	56,900	-
[8198]	26/01/16	3,640	3,655	3,610	3,655	+30	+0.83	17,700	-
[8198]	26/01/15	3,675	3,675	3,620	3,625	-50	-1.36	35,200	-
[8198]	26/01/14	3,665	3,685	3,655	3,675	+10	+0.27	12,200	-
[8198]	26/01/13	3,705	3,710	3,665	3,665	-20	-0.54	17,400	-
[8198]	26/01/09	3,715	3,720	3,665	3,685	-15	-0.41	15,000	-
[8198]	26/01/08	3,695	3,715	3,680	3,700	+5	+0.14	15,200	-
[8198]	26/01/07	3,665	3,700	3,655	3,695	+35	+0.96	11,200	-
[8198]	26/01/06	3,695	3,695	3,655	3,660	-35	-0.95	18,400	-
[8198]	26/01/05	3,710	3,730	3,685	3,695	-15	-0.40	14,900	-
[8198]	25/12/30	3,660	3,715	3,660	3,710	+25	+0.68	9,800	-
[8198]	25/12/29	3,690	3,695	3,640	3,685	+5	+0.14	21,700	-
[8198]	25/12/26	3,640	3,680	3,640	3,680	+50	+1.38	14,200	-
[8198]	25/12/25	3,625	3,645	3,620	3,630	0	0.00	8,300	-
[8198]	25/12/24	3,630	3,630	3,610	3,630	-15	-0.41	8,300	-
[8198]	25/12/23	3,630	3,645	3,620	3,645	+10	+0.28	11,500	-
[8198]	25/12/22	3,605	3,640	3,605	3,635	+25	+0.69	11,600	-
[8198]	25/12/19	3,570	3,610	3,570	3,610	+35	+0.98	11,400	-
[8198]	25/12/18	3,565	3,595	3,540	3,575	+5	+0.14	18,700	-
[8198]	25/12/17	3,595	3,620	3,540	3,570	-35	-0.97	30,400	-
[8198]	25/12/16	3,625	3,640	3,600	3,605	-20	-0.55	13,300	-
[8198]	25/12/15	3,615	3,630	3,615	3,625	+10	+0.28	5,800	-
[8198]	25/12/12	3,615	3,645	3,615	3,615	+5	+0.14	11,400	-
[8198]	25/12/11	3,645	3,660	3,590	3,610	-55	-1.50	11,200	-
[8198]	25/12/10	3,635	3,665	3,625	3,665	+30	+0.83	8,600	-
[8198]	25/12/09	3,630	3,635	3,595	3,635	+5	+0.14	10,800	-
[8198]	25/12/08	3,600	3,630	3,595	3,630	+30	+0.83	8,600	-
[8198]	25/12/05	3,625	3,630	3,585	3,600	-25	-0.69	8,600	-
[8198]	25/12/04	3,615	3,650	3,615	3,625	0	0.00	8,500	-
[8198]	25/12/03	3,610	3,635	3,580	3,625	+25	+0.69	12,400	-
[8198]	25/12/02	3,550	3,610	3,550	3,600	+50	+1.41	16,800	-
[8198]	25/12/01	3,570	3,605	3,550	3,550	-40	-1.11	14,800	-
[8198]	25/11/28	3,590	3,605	3,580	3,590	-20	-0.55	11,800	-
[8198]	25/11/27	3,635	3,635	3,595	3,610	-30	-0.82	24,600	-
[8198]	25/11/26	3,665	3,665	3,625	3,640	0	0.00	12,700	-
[8198]	25/11/25	3,690	3,690	3,600	3,640	-50	-1.36	21,700	-
[8198]	25/11/21	3,615	3,720	3,565	3,690	+55	+1.51	21,700	-
[8198]	25/11/20	3,600	3,650	3,565	3,635	+85	+2.39	13,800	-
[8198]	25/11/19	3,520	3,555	3,510	3,550	+30	+0.85	6,300	-
[8198]	25/11/18	3,515	3,545	3,505	3,520	+5	+0.14	9,000	-
[8198]	25/11/17	3,510	3,520	3,495	3,515	+25	+0.72	4,400	-
[8198]	25/11/14	3,520	3,525	3,490	3,490	-40	-1.13	8,400	-
[8198]	25/11/13	3,510	3,530	3,495	3,530	+40	+1.15	5,200	-
[8198]	25/11/12	3,450	3,525	3,450	3,490	+35	+1.01	7,000	-
[8198]	25/11/11	3,470	3,480	3,455	3,455	-15	-0.43	6,500	-
[8198]	25/11/10	3,475	3,490	3,470	3,470	+10	+0.29	3,300	-
[8198]	25/11/07	3,420	3,460	3,420	3,460	+40	+1.17	6,100	-
[8198]	25/11/06	3,440	3,465	3,420	3,420	-35	-1.01	10,500	-
[8198]	25/11/05	3,430	3,475	3,425	3,455	+10	+0.29	11,300	-
[8198]	25/11/04	3,485	3,485	3,405	3,445	-50	-1.43	12,300	-
[8198]	25/10/31	3,540	3,555	3,475	3,495	-45	-1.27	15,800	-
[8198]	25/10/30	3,530	3,575	3,525	3,540	+5	+0.14	13,000	-
[8198]	25/10/29	3,600	3,605	3,530	3,535	-80	-2.21	10,200	-
[8198]	25/10/28	3,605	3,650	3,605	3,615	-20	-0.55	9,800	-
[8198]	25/10/27	3,675	3,675	3,635	3,635	-45	-1.22	17,400	-
[8198]	25/10/24	3,680	3,715	3,675	3,680	+10	+0.27	13,800	-
[8198]	25/10/23	3,615	3,695	3,615	3,670	+35	+0.96	16,200	-
[8198]	25/10/22	3,525	3,645	3,515	3,635	+110	+3.12	17,800	-
[8198]	25/10/21	3,610	3,610	3,525	3,525	-95	-2.62	16,500	-
[8198]	25/10/20	3,645	3,660	3,610	3,620	-25	-0.69	19,700	-
[8198]	25/10/17	3,655	3,670	3,555	3,645	-10	-0.27	24,400	-
[8198]	25/10/16	3,630	3,745	3,610	3,655	+50	+1.39	17,300	-
[8198]	25/10/15	3,540	3,605	3,520	3,605	+85	+2.41	15,100	-
[8198]	25/10/14	3,495	3,550	3,495	3,520	-35	-0.98	17,300	-
[8198]	25/10/10	3,525	3,555	3,495	3,555	+5	+0.14	15,000	-
[8198]	25/10/09	3,495	3,560	3,495	3,550	+60	+1.72	16,100	-
[8198]	25/10/08	3,455	3,520	3,455	3,490	+5	+0.14	13,100	-
[8198]	25/10/07	3,420	3,490	3,420	3,485	+50	+1.46	10,500	-
[8198]	25/10/06	3,415	3,455	3,415	3,435	+20	+0.59	12,900	-
[8198]	25/10/03	3,395	3,430	3,395	3,415	+5	+0.15	7,000	-
[8198]	25/10/02	3,430	3,445	3,395	3,410	+5	+0.15	6,600	-
[8198]	25/10/01	3,475	3,475	3,405	3,405	-75	-2.16	15,600	-
[8198]	25/09/30	3,435	3,490	3,405	3,480	+55	+1.61	11,700	-
[8198]	25/09/29	3,440	3,440	3,405	3,425	-5	-0.15	16,500	-
[8198]	25/09/26	3,420	3,440	3,405	3,430	+10	+0.29	10,700	-
[8198]	25/09/25	3,360	3,435	3,360	3,420	+65	+1.94	16,500	-
[8198]	25/09/24	3,320	3,365	3,295	3,355	+45	+1.36	20,000	-
[8198]	25/09/22	3,285	3,310	3,265	3,310	+30	+0.91	9,800	-
[8198]	25/09/19	3,250	3,280	3,235	3,280	+30	+0.92	10,600	-
[8198]	25/09/18	3,240	3,255	3,235	3,250	+10	+0.31	2,800	-
[8198]	25/09/17	3,240	3,250	3,230	3,240	0	0.00	5,700	-
[8198]	25/09/16	3,260	3,260	3,240	3,240	-20	-0.61	4,600	-
[8198]	25/09/12	3,250	3,285	3,250	3,260	+10	+0.31	5,200	-
[8198]	25/09/11	3,265	3,275	3,250	3,250	-15	-0.46	3,800	-
[8198]	25/09/10	3,270	3,285	3,260	3,265	+5	+0.15	4,200	-
[8198]	25/09/09	3,275	3,295	3,260	3,260	-15	-0.46	5,600	-
[8198]	25/09/08	3,270	3,280	3,260	3,275	+20	+0.61	3,800	-
[8198]	25/09/05	3,280	3,290	3,255	3,255	-35	-1.06	6,700	-