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
[8218]	26/10/29	3,850	3,885	3,790	3,885	+35.0	+0.91	179,000	179,438,731,264
[8218]	26/10/28	3,930	3,955	3,810	3,850	-50.0	-1.28	233,300	177,822,171,136
[8218]	26/10/27	3,955	3,980	3,860	3,900	-90.0	-2.26	174,500	180,131,545,088
[8218]	26/10/26	3,930	3,995	3,925	3,990	+50.0	+1.27	57,700	184,958,959,616
[8218]	26/10/23	3,980	4,025	3,930	3,940	+30.0	+0.77	86,500	182,641,180,672
[8218]	26/10/22	3,915	3,935	3,895	3,910	-5.0	-0.13	56,300	181,250,506,752
[8218]	26/10/21	3,960	3,960	3,895	3,915	-45.0	-1.14	67,400	181,482,291,200
[8218]	26/10/20	3,940	3,965	3,925	3,960	+20.0	+0.51	72,700	183,568,285,696
[8218]	26/10/19	3,970	3,985	3,930	3,940	+20.0	+0.51	83,800	182,641,180,672
[8218]	26/10/16	3,865	3,935	3,845	3,920	+55.0	+1.42	105,500	181,714,059,264
[8218]	26/10/15	3,830	3,875	3,805	3,865	+80.0	+2.11	87,300	179,164,495,872
[8218]	26/10/14	3,800	3,820	3,780	3,785	-15.0	-0.39	73,600	175,456,059,392
[8218]	26/10/13	3,780	3,805	3,745	3,800	+60.0	+1.60	60,900	176,151,379,968
[8218]	26/10/09	3,765	3,785	3,735	3,740	+5.0	+0.13	108,200	173,370,048,512
[8218]	26/10/08	3,740	3,740	3,715	3,735	0	+0.00	87,100	173,138,264,064
[8218]	26/10/07	3,750	3,775	3,725	3,735	-15.0	-0.40	70,800	173,138,264,064
[8218]	26/10/06	3,720	3,775	3,720	3,750	+40.0	+1.08	90,300	173,833,601,024
[8218]	26/10/05	3,705	3,730	3,675	3,710	+5.0	+0.13	112,000	171,979,374,592
[8218]	26/10/02	3,725	3,725	3,685	3,705	-35.0	-0.94	108,400	171,747,606,528
[8218]	26/10/01	3,700	3,750	3,680	3,740	+20.0	+0.54	80,600	173,370,048,512
[8218]	26/09/30	3,750	3,750	3,695	3,720	-30.0	-0.80	105,100	172,442,943,488
[8218]	26/09/29	3,830	3,830	3,720	3,750	-120.0	-3.10	84,500	173,833,601,024
[8218]	26/09/28	3,940	3,950	3,855	3,870	-60.0	-1.53	103,800	179,396,280,320
[8218]	26/09/25	3,915	3,950	3,900	3,930	+20.0	+0.51	51,100	182,177,611,776
[8218]	26/09/24	3,865	3,910	3,850	3,910	-10.0	-0.26	88,300	181,250,506,752
[8218]	26/09/18	3,970	3,970	3,910	3,920	-50.0	-1.26	126,700	181,714,059,264
[8218]	26/09/17	3,915	3,970	3,915	3,970	+55.0	+1.40	93,200	184,031,838,208
[8218]	26/09/16	3,910	3,940	3,905	3,915	+5.0	+0.13	57,900	181,482,291,200
[8218]	26/09/15	3,935	3,945	3,900	3,910	-25.0	-0.64	78,400	181,250,506,752
[8218]	26/09/14	3,880	3,935	3,880	3,935	+55.0	+1.42	109,400	182,409,396,224
[8218]	26/09/11	3,820	3,895	3,815	3,880	+25.0	+0.65	108,500	179,859,832,832
[8218]	26/09/10	3,855	3,865	3,810	3,855	-5.0	-0.13	74,300	178,700,943,360
[8218]	26/09/09	3,885	3,890	3,845	3,860	-25.0	-0.64	110,800	181,256,503,296
[8218]	26/09/08	3,870	3,905	3,845	3,885	+10.0	+0.26	90,100	182,430,449,664
[8218]	26/09/07	3,895	3,900	3,870	3,875	-45.0	-1.15	71,400	181,960,867,840
[8218]	26/09/04	3,880	3,935	3,870	3,920	+40.0	+1.03	84,900	184,073,961,472
[8218]	26/09/03	3,840	3,905	3,830	3,880	+35.0	+0.91	96,300	182,195,650,560
[8218]	26/09/02	3,855	3,860	3,810	3,845	-15.0	-0.39	84,100	180,552,138,752
[8218]	26/09/01	3,860	3,905	3,835	3,860	0	+0.00	103,600	181,256,503,296
[8218]	26/08/31	3,860	3,870	3,815	3,860	0	+0.00	118,900	181,256,503,296
[8218]	26/08/28	3,890	3,890	3,805	3,860	-20.0	-0.52	112,400	181,256,503,296
[8218]	26/08/27	3,880	3,915	3,865	3,880	0	+0.00	79,500	182,195,650,560
[8218]	26/08/26	3,870	3,905	3,870	3,880	+10.0	+0.26	63,600	182,195,650,560
[8218]	26/08/25	3,900	3,930	3,865	3,870	-5.0	-0.13	87,200	181,726,085,120
[8218]	26/08/24	3,880	3,920	3,865	3,875	-5.0	-0.13	86,900	181,960,867,840
[8218]	26/08/21	3,880	3,915	3,860	3,880	0	+0.00	92,500	182,195,650,560
[8218]	26/08/20	3,885	3,915	3,870	3,880	+20.0	+0.52	68,800	182,195,650,560
[8218]	26/08/19	3,890	3,895	3,825	3,860	+15.0	+0.39	102,300	181,256,503,296
[8218]	26/08/18	3,810	3,875	3,805	3,845	+20.0	+0.52	96,500	180,552,138,752
[8218]	26/08/17	3,885	3,895	3,825	3,825	-60	-1.54	69,500	-
[8218]	26/08/14	3,840	3,890	3,835	3,885	+15	+0.39	69,300	-
[8218]	26/08/13	3,870	3,890	3,815	3,870	-15	-0.39	74,100	-
[8218]	26/08/12	3,925	3,940	3,865	3,885	-40	-1.02	122,200	-
[8218]	26/08/10	3,930	3,940	3,890	3,925	+20	+0.51	87,900	-
[8218]	26/08/07	3,880	3,950	3,880	3,905	+25	+0.64	119,700	-
[8218]	26/08/06	3,810	3,905	3,795	3,880	+115	+3.05	152,700	-
[8218]	26/08/05	3,740	3,845	3,725	3,765	+5	+0.13	137,300	-
[8218]	26/08/04	3,885	3,905	3,755	3,760	-125	-3.22	209,400	-
[8218]	26/08/03	3,845	3,930	3,820	3,885	+25	+0.65	235,100	-
[8218]	26/07/31	4,030	4,035	3,845	3,860	-175	-4.34	228,000	-
[8218]	26/07/30	4,065	4,190	4,010	4,035	-30	-0.74	326,300	-
[8218]	26/07/29	3,950	4,145	3,880	4,065	+435	+11.98	563,400	-
[8218]	26/07/28	3,600	3,660	3,585	3,630	+40	+1.11	95,800	-
[8218]	26/07/27	3,545	3,590	3,515	3,590	+95	+2.72	77,100	-
[8218]	26/07/24	3,435	3,495	3,415	3,495	+25	+0.72	49,400	-
[8218]	26/07/23	3,485	3,505	3,455	3,470	-20	-0.57	63,700	-
[8218]	26/07/22	3,535	3,535	3,465	3,490	-45	-1.27	71,100	-
[8218]	26/07/21	3,525	3,590	3,510	3,535	+10	+0.28	86,700	-
[8218]	26/07/17	3,495	3,575	3,485	3,525	+40	+1.15	59,500	-
[8218]	26/07/16	3,460	3,505	3,460	3,485	+15	+0.43	51,100	-
[8218]	26/07/15	3,485	3,495	3,460	3,470	-5	-0.14	53,200	-
[8218]	26/07/14	3,525	3,525	3,475	3,475	+5	+0.14	55,600	-
[8218]	26/07/13	3,500	3,510	3,455	3,470	+10	+0.29	56,600	-
[8218]	26/07/10	3,480	3,495	3,445	3,460	-30	-0.86	73,100	-
[8218]	26/07/09	3,520	3,520	3,475	3,490	-30	-0.85	69,000	-
[8218]	26/07/08	3,510	3,555	3,510	3,520	+10	+0.28	75,300	-
[8218]	26/07/07	3,510	3,545	3,470	3,510	+40	+1.15	57,400	-
[8218]	26/07/06	3,500	3,500	3,460	3,470	-5	-0.14	43,000	-
[8218]	26/07/03	3,505	3,510	3,465	3,475	+25	+0.72	53,900	-
[8218]	26/07/02	3,545	3,555	3,450	3,450	-60	-1.71	72,000	-
[8218]	26/07/01	3,550	3,550	3,475	3,510	-45	-1.27	61,300	-
[8218]	26/06/30	3,605	3,615	3,555	3,555	-50	-1.39	90,900	-
[8218]	26/06/29	3,560	3,620	3,550	3,605	+45	+1.26	95,200	-
[8218]	26/06/26	3,550	3,580	3,500	3,560	+40	+1.14	58,400	-
[8218]	26/06/25	3,530	3,545	3,495	3,520	+35	+1.00	65,700	-
[8218]	26/06/24	3,530	3,565	3,465	3,485	+5	+0.14	97,600	-
[8218]	26/06/23	3,420	3,495	3,420	3,480	+60	+1.75	127,100	-
[8218]	26/06/22	3,520	3,520	3,415	3,420	-95	-2.70	69,300	-
[8218]	26/06/19	3,520	3,520	3,470	3,515	+25	+0.72	78,100	-
[8218]	26/06/18	3,475	3,550	3,455	3,490	+15	+0.43	118,800	-
[8218]	26/06/17	3,500	3,550	3,470	3,475	-25	-0.71	56,100	-
[8218]	26/06/16	3,480	3,510	3,455	3,500	-15	-0.43	74,200	-
[8218]	26/06/15	3,550	3,555	3,500	3,515	-40	-1.13	49,500	-
[8218]	26/06/12	3,560	3,580	3,530	3,555	-30	-0.84	108,500	-
[8218]	26/06/11	3,595	3,595	3,505	3,585	-10	-0.28	91,000	-
[8218]	26/06/10	3,570	3,630	3,570	3,595	+45	+1.27	84,500	-
[8218]	26/06/09	3,525	3,555	3,510	3,550	+25	+0.71	67,400	-
[8218]	26/06/08	3,485	3,540	3,470	3,525	+40	+1.15	88,400	-
[8218]	26/06/05	3,490	3,525	3,460	3,485	-5	-0.14	91,600	-
[8218]	26/06/04	3,490	3,520	3,470	3,490	0	0.00	85,300	-
[8218]	26/06/03	3,425	3,500	3,420	3,490	+65	+1.90	83,100	-
[8218]	26/06/02	3,400	3,450	3,370	3,425	+10	+0.29	106,600	-
[8218]	26/06/01	3,450	3,455	3,365	3,415	-50	-1.44	78,200	-
[8218]	26/05/29	3,490	3,520	3,455	3,465	-25	-0.72	172,200	-
[8218]	26/05/28	3,465	3,495	3,455	3,490	+45	+1.31	71,800	-
[8218]	26/05/27	3,430	3,450	3,400	3,445	+15	+0.44	60,800	-
[8218]	26/05/26	3,440	3,455	3,420	3,430	-20	-0.58	53,400	-
[8218]	26/05/25	3,500	3,515	3,430	3,450	-50	-1.43	76,500	-
[8218]	26/05/22	3,490	3,510	3,460	3,500	+5.0	+0.14	60,900	-
[8218]	26/05/21	3,510	3,545	3,470	3,495	-20.0	-0.57	95,000	-
[8218]	26/05/20	3,525	3,545	3,465	3,515	-10.0	-0.28	91,800	-
[8218]	26/05/19	3,480	3,545	3,460	3,525	+60.0	+1.73	100,200	-
[8218]	26/05/18	3,500	3,520	3,445	3,465	-40.0	-1.14	72,800	-
[8218]	26/05/15	3,450	3,505	3,450	3,505	+45.0	+1.30	78,800	-
[8218]	26/05/14	3,450	3,485	3,435	3,460	+35.0	+1.02	46,500	-
[8218]	26/05/13	3,390	3,460	3,365	3,425	+35.0	+1.03	116,000	-
[8218]	26/05/12	3,480	3,480	3,370	3,390	-100.0	-2.87	80,900	-
[8218]	26/05/11	3,355	3,505	3,355	3,490	+115.0	+3.41	116,200	-
[8218]	26/05/08	3,405	3,425	3,370	3,375	-50.0	-1.46	110,400	-
[8218]	26/05/07	3,350	3,455	3,350	3,425	+80.0	+2.39	126,100	-
[8218]	26/05/01	3,320	3,365	3,295	3,345	+10.0	+0.30	97,400	-
[8218]	26/04/30	3,365	3,370	3,255	3,335	-85.0	-2.49	192,400	-
[8218]	26/04/28	3,410	3,430	3,390	3,420	+10.0	+0.29	87,900	-
[8218]	26/04/27	3,440	3,455	3,395	3,410	-35	-1.02	155,400	-
[8218]	26/04/24	3,425	3,450	3,410	3,445	+20	+0.58	65,100	-
[8218]	26/04/23	3,440	3,455	3,405	3,425	-20	-0.58	111,200	-
[8218]	26/04/22	3,540	3,540	3,445	3,445	-105	-2.96	80,700	-
[8218]	26/04/21	3,550	3,590	3,530	3,550	0	0.00	112,200	-
[8218]	26/04/20	3,600	3,600	3,540	3,550	-60	-1.66	66,600	-
[8218]	26/04/17	3,575	3,620	3,570	3,610	+30	+0.84	83,000	-
[8218]	26/04/16	3,615	3,640	3,580	3,580	-75	-2.05	85,300	-
[8218]	26/04/15	3,605	3,655	3,580	3,655	+65	+1.81	148,300	-
[8218]	26/04/14	3,630	3,630	3,555	3,590	-5	-0.14	110,500	-
[8218]	26/04/13	3,650	3,685	3,590	3,595	-95	-2.57	129,900	-
[8218]	26/04/10	3,650	3,690	3,630	3,690	+55	+1.51	182,400	-
[8218]	26/04/09	3,645	3,660	3,620	3,635	+15	+0.41	85,500	-
[8218]	26/04/08	3,690	3,690	3,590	3,620	-30	-0.82	95,700	-
[8218]	26/04/07	3,670	3,710	3,625	3,650	-20	-0.54	95,000	-
[8218]	26/04/06	3,660	3,675	3,635	3,670	+20	+0.55	81,300	-
[8218]	26/04/03	3,590	3,650	3,590	3,650	+25	+0.69	47,800	-
[8218]	26/04/02	3,565	3,630	3,560	3,625	+80	+2.26	115,200	-
[8218]	26/04/01	3,530	3,545	3,500	3,545	+45	+1.29	47,300	-
[8218]	26/03/31	3,530	3,555	3,495	3,500	-55	-1.55	113,500	-
[8218]	26/03/30	3,445	3,555	3,415	3,555	-15	-0.42	161,500	-
[8218]	26/03/27	3,550	3,585	3,535	3,570	+25	+0.71	196,800	-
[8218]	26/03/26	3,585	3,585	3,515	3,545	-45	-1.25	128,400	-
[8218]	26/03/25	3,595	3,600	3,565	3,590	+65	+1.84	111,500	-
[8218]	26/03/24	3,505	3,535	3,495	3,525	+65	+1.88	83,700	-
[8218]	26/03/23	3,465	3,480	3,455	3,460	-25	-0.72	105,500	-
[8218]	26/03/19	3,510	3,535	3,485	3,485	-75	-2.11	105,000	-
[8218]	26/03/18	3,525	3,570	3,520	3,560	+35	+0.99	60,100	-
[8218]	26/03/17	3,515	3,540	3,500	3,525	+25	+0.71	62,200	-
[8218]	26/03/16	3,475	3,535	3,455	3,500	+45	+1.30	95,500	-
[8218]	26/03/13	3,415	3,505	3,415	3,455	+40	+1.17	107,400	-
[8218]	26/03/12	3,375	3,430	3,365	3,415	+45	+1.34	102,100	-
[8218]	26/03/11	3,385	3,415	3,370	3,370	-15	-0.44	80,200	-
[8218]	26/03/10	3,370	3,415	3,370	3,385	+30	+0.89	76,400	-
[8218]	26/03/09	3,275	3,370	3,260	3,355	-45	-1.32	88,900	-
[8218]	26/03/06	3,380	3,410	3,345	3,400	-25	-0.73	58,100	-
[8218]	26/03/05	3,480	3,500	3,405	3,425	+15	+0.44	92,200	-
[8218]	26/03/04	3,500	3,520	3,365	3,410	-155	-4.35	101,200	-
[8218]	26/03/03	3,660	3,660	3,545	3,565	-90	-2.46	108,200	-
[8218]	26/03/02	3,655	3,710	3,615	3,655	-10	-0.27	166,600	-
[8218]	26/02/27	3,645	3,665	3,590	3,665	+20	+0.55	122,900	-
[8218]	26/02/26	3,670	3,675	3,640	3,645	-25	-0.68	89,400	-
[8218]	26/02/25	3,670	3,670	3,620	3,670	0	0.00	75,000	-
[8218]	26/02/24	3,645	3,685	3,620	3,670	+65	+1.80	163,900	-
[8218]	26/02/20	3,610	3,620	3,585	3,605	-5	-0.14	57,900	-
[8218]	26/02/19	3,640	3,640	3,560	3,610	-30	-0.82	63,100	-
[8218]	26/02/18	3,635	3,650	3,625	3,640	+55	+1.53	52,000	-
[8218]	26/02/17	3,550	3,610	3,550	3,585	+40	+1.13	79,600	-
[8218]	26/02/16	3,545	3,545	3,520	3,545	+10	+0.28	75,300	-
[8218]	26/02/13	3,530	3,540	3,495	3,535	+30	+0.86	84,000	-
[8218]	26/02/12	3,460	3,515	3,445	3,505	+55	+1.59	74,900	-
[8218]	26/02/10	3,430	3,470	3,415	3,450	+20	+0.58	59,100	-
[8218]	26/02/09	3,410	3,440	3,395	3,430	+40	+1.18	75,400	-
[8218]	26/02/06	3,415	3,420	3,370	3,390	-45	-1.31	54,100	-
[8218]	26/02/05	3,400	3,435	3,385	3,435	+85	+2.54	124,700	-
[8218]	26/02/04	3,320	3,375	3,310	3,350	+20	+0.60	79,000	-
[8218]	26/02/03	3,305	3,340	3,295	3,330	+60	+1.83	64,300	-
[8218]	26/02/02	3,325	3,345	3,270	3,270	-30	-0.91	71,300	-
[8218]	26/01/30	3,280	3,300	3,245	3,300	+55	+1.69	72,600	-
[8218]	26/01/29	3,255	3,275	3,215	3,245	-60	-1.82	104,500	-
[8218]	26/01/28	3,410	3,420	3,300	3,305	-145	-4.20	184,700	-
[8218]	26/01/27	3,465	3,475	3,415	3,450	-35	-1.00	92,300	-
[8218]	26/01/26	3,500	3,510	3,470	3,485	-40	-1.13	105,200	-
[8218]	26/01/23	3,605	3,615	3,505	3,525	-85	-2.35	111,600	-
[8218]	26/01/22	3,600	3,640	3,575	3,610	+30	+0.84	76,000	-
[8218]	26/01/21	3,610	3,625	3,540	3,580	-15	-0.42	154,800	-
[8218]	26/01/20	3,555	3,600	3,545	3,595	+40	+1.13	66,300	-
[8218]	26/01/19	3,535	3,565	3,515	3,555	+30	+0.85	63,700	-
[8218]	26/01/16	3,500	3,525	3,485	3,525	+10	+0.28	75,600	-
[8218]	26/01/15	3,490	3,525	3,485	3,515	+10	+0.29	50,300	-
[8218]	26/01/14	3,470	3,505	3,460	3,505	+35	+1.01	71,200	-
[8218]	26/01/13	3,500	3,500	3,465	3,470	0	0.00	62,200	-
[8218]	26/01/09	3,455	3,490	3,440	3,470	+50	+1.46	70,600	-
[8218]	26/01/08	3,430	3,440	3,420	3,420	-30	-0.87	47,600	-
[8218]	26/01/07	3,425	3,460	3,395	3,450	+25	+0.73	59,800	-
[8218]	26/01/06	3,445	3,445	3,395	3,425	-5	-0.15	65,200	-
[8218]	26/01/05	3,410	3,450	3,390	3,430	+10	+0.29	54,600	-
[8218]	25/12/30	3,440	3,455	3,415	3,420	-20	-0.58	33,200	-
[8218]	25/12/29	3,455	3,470	3,420	3,440	-30	-0.86	62,300	-
[8218]	25/12/26	3,460	3,475	3,455	3,470	+10	+0.29	33,300	-
[8218]	25/12/25	3,450	3,465	3,440	3,460	+10	+0.29	16,900	-
[8218]	25/12/24	3,475	3,480	3,445	3,450	-40	-1.15	29,000	-
[8218]	25/12/23	3,465	3,490	3,460	3,490	+25	+0.72	28,500	-
[8218]	25/12/22	3,490	3,505	3,435	3,465	-20	-0.57	47,600	-
[8218]	25/12/19	3,485	3,490	3,450	3,485	0	0.00	84,600	-
[8218]	25/12/18	3,450	3,490	3,435	3,485	+35	+1.01	54,900	-
[8218]	25/12/17	3,460	3,460	3,435	3,450	-5	-0.14	32,600	-
[8218]	25/12/16	3,475	3,490	3,450	3,455	-45	-1.29	58,500	-
[8218]	25/12/15	3,430	3,500	3,415	3,500	+70	+2.04	68,000	-
[8218]	25/12/12	3,445	3,445	3,410	3,430	+20	+0.59	55,300	-
[8218]	25/12/11	3,470	3,485	3,400	3,410	-45	-1.30	64,800	-
[8218]	25/12/10	3,415	3,465	3,410	3,455	+25	+0.73	56,900	-
[8218]	25/12/09	3,395	3,435	3,380	3,430	+50	+1.48	77,800	-
[8218]	25/12/08	3,385	3,400	3,370	3,380	-5	-0.15	41,900	-
[8218]	25/12/05	3,405	3,410	3,370	3,385	-45	-1.31	50,200	-
[8218]	25/12/04	3,390	3,435	3,385	3,430	+40	+1.18	55,300	-
[8218]	25/12/03	3,365	3,410	3,345	3,390	0	0.00	77,600	-
[8218]	25/12/02	3,430	3,430	3,375	3,390	-30	-0.88	64,100	-
[8218]	25/12/01	3,495	3,500	3,415	3,420	-75	-2.15	85,400	-
[8218]	25/11/28	3,455	3,500	3,435	3,495	+45	+1.30	105,600	-
[8218]	25/11/27	3,485	3,485	3,440	3,450	-10	-0.29	50,700	-
[8218]	25/11/26	3,420	3,480	3,420	3,460	+45	+1.32	75,100	-
[8218]	25/11/25	3,380	3,420	3,370	3,415	+40	+1.19	108,400	-
[8218]	25/11/21	3,325	3,380	3,325	3,375	+60	+1.81	100,500	-
[8218]	25/11/20	3,315	3,325	3,295	3,315	+20	+0.61	54,400	-
[8218]	25/11/19	3,280	3,315	3,265	3,295	+15	+0.46	73,100	-
[8218]	25/11/18	3,280	3,315	3,275	3,280	0	0.00	53,500	-
[8218]	25/11/17	3,240	3,295	3,235	3,280	+20	+0.61	58,600	-
[8218]	25/11/14	3,280	3,310	3,250	3,260	-30	-0.91	77,200	-
[8218]	25/11/13	3,295	3,310	3,285	3,290	+20	+0.61	61,800	-
[8218]	25/11/12	3,260	3,290	3,235	3,270	+35	+1.08	61,000	-
[8218]	25/11/11	3,265	3,265	3,225	3,235	-30	-0.92	44,200	-
[8218]	25/11/10	3,240	3,265	3,235	3,265	+55	+1.71	64,900	-
[8218]	25/11/07	3,195	3,235	3,195	3,210	+30	+0.94	56,600	-
[8218]	25/11/06	3,180	3,215	3,165	3,180	0	0.00	63,500	-
[8218]	25/11/05	3,175	3,215	3,175	3,180	+5	+0.16	96,600	-
[8218]	25/11/04	3,185	3,200	3,150	3,175	-35	-1.09	122,000	-
[8218]	25/10/31	3,180	3,230	3,165	3,210	+30	+0.94	116,800	-
[8218]	25/10/30	3,140	3,200	3,130	3,180	+45	+1.44	131,300	-
[8218]	25/10/29	3,165	3,240	3,110	3,135	+40	+1.29	222,400	-
[8218]	25/10/28	3,155	3,160	3,095	3,095	-70	-2.21	128,600	-
[8218]	25/10/27	3,165	3,205	3,160	3,165	+5	+0.16	82,500	-
[8218]	25/10/24	3,180	3,225	3,160	3,160	-5	-0.16	87,900	-
[8218]	25/10/23	3,095	3,170	3,090	3,165	+70	+2.26	104,800	-
[8218]	25/10/22	3,095	3,105	3,075	3,095	+15	+0.49	113,500	-
[8218]	25/10/21	3,085	3,110	3,075	3,080	-10	-0.32	81,800	-
[8218]	25/10/20	3,140	3,140	3,075	3,090	-15	-0.48	90,900	-
[8218]	25/10/17	3,105	3,120	3,090	3,105	+15	+0.49	51,900	-
[8218]	25/10/16	3,090	3,125	3,090	3,090	0	0.00	55,600	-
[8218]	25/10/15	3,105	3,120	3,080	3,090	+15	+0.49	65,000	-
[8218]	25/10/14	3,045	3,100	3,040	3,075	0	0.00	137,400	-
[8218]	25/10/10	3,080	3,095	3,060	3,075	-40	-1.28	83,900	-
[8218]	25/10/09	3,095	3,125	3,090	3,115	+20	+0.65	58,800	-
[8218]	25/10/08	3,100	3,150	3,095	3,095	-30	-0.96	87,100	-
[8218]	25/10/07	3,115	3,135	3,095	3,125	+10	+0.32	72,200	-
[8218]	25/10/06	3,130	3,155	3,115	3,115	+25	+0.81	87,200	-
[8218]	25/10/03	3,055	3,105	3,050	3,090	+20	+0.65	85,200	-
[8218]	25/10/02	3,130	3,135	3,070	3,070	-85	-2.69	110,900	-
[8218]	25/10/01	3,315	3,320	3,140	3,155	-145	-4.39	89,400	-
[8218]	25/09/30	3,235	3,325	3,215	3,300	+65	+2.01	92,600	-
[8218]	25/09/29	3,295	3,295	3,220	3,235	-100	-3.00	66,600	-
[8218]	25/09/26	3,280	3,335	3,280	3,335	+25	+0.76	122,900	-
[8218]	25/09/25	3,325	3,335	3,295	3,310	-15	-0.45	76,600	-
[8218]	25/09/24	3,310	3,350	3,300	3,325	+10	+0.30	50,900	-
[8218]	25/09/22	3,310	3,325	3,280	3,315	+5	+0.15	46,700	-
[8218]	25/09/19	3,375	3,400	3,305	3,310	-65	-1.93	184,900	-
[8218]	25/09/18	3,380	3,400	3,370	3,375	-5	-0.15	44,400	-
[8218]	25/09/17	3,400	3,400	3,350	3,380	0	0.00	48,500	-
[8218]	25/09/16	3,370	3,400	3,345	3,380	+10	+0.30	52,000	-
[8218]	25/09/12	3,355	3,400	3,340	3,370	0	0.00	74,100	-
[8218]	25/09/11	3,330	3,380	3,315	3,370	+40	+1.20	61,600	-
[8218]	25/09/10	3,325	3,335	3,300	3,330	+5	+0.15	30,800	-
[8218]	25/09/09	3,345	3,385	3,305	3,325	-20	-0.60	51,700	-
[8218]	25/09/08	3,350	3,360	3,330	3,345	+25	+0.75	39,700	-
[8218]	25/09/05	3,280	3,335	3,275	3,320	+40	+1.22	57,100	-