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
[9068]	26/10/29	3,650	3,655	3,580	3,600	-60	-1.639344	118,500	138,806,820,864
[9068]	26/10/28	3,730	3,730	3,645	3,660	-75	-2.008032	58,200	141,120,258,048
[9068]	26/10/27	3,755	3,780	3,715	3,735	-5	-0.13369	75,200	144,012,066,816
[9068]	26/10/26	3,720	3,760	3,695	3,740	+20	+0.537634	61,900	144,204,857,344
[9068]	26/10/23	3,780	3,790	3,670	3,720	-35	-0.932091	65,100	143,433,711,616
[9068]	26/10/22	3,710	3,760	3,705	3,755	+45	+1.212938	57,600	144,783,212,544
[9068]	26/10/21	3,725	3,725	3,670	3,710	-10	-0.268817	48,800	143,048,130,560
[9068]	26/10/20	3,740	3,765	3,685	3,720	-40	-1.06383	74,300	143,433,711,616
[9068]	26/10/19	3,750	3,770	3,730	3,760	+35	+0.939597	62,900	144,976,003,072
[9068]	26/10/16	3,705	3,725	3,680	3,725	+60	+1.637108	66,100	143,626,485,760
[9068]	26/10/15	3,660	3,685	3,640	3,665	+10	+0.273598	42,600	141,313,048,576
[9068]	26/10/14	3,655	3,670	3,625	3,655	-15	-0.408719	36,900	140,927,467,520
[9068]	26/10/13	3,595	3,670	3,585	3,670	+80	+2.228412	40,000	141,505,839,104
[9068]	26/10/09	3,565	3,600	3,545	3,590	+25	+0.701262	52,000	138,421,239,808
[9068]	26/10/08	3,540	3,570	3,480	3,565	+15	+0.422535	49,900	137,457,303,552
[9068]	26/10/07	3,535	3,550	3,490	3,550	0	0	99,800	136,878,940,160
[9068]	26/10/06	3,565	3,565	3,520	3,550	-5	-0.140647	99,700	136,878,940,160
[9068]	26/10/05	3,580	3,600	3,540	3,555	+15	+0.423729	69,500	137,071,730,688
[9068]	26/10/02	3,580	3,580	3,490	3,540	-40	-1.117318	58,600	136,493,367,296
[9068]	26/10/01	3,570	3,585	3,530	3,580	-35	-0.968188	77,200	138,035,658,752
[9068]	26/09/30	3,570	3,630	3,545	3,615	+45	+1.260504	80,200	139,385,176,064
[9068]	26/09/29	3,595	3,680	3,540	3,570	-105	-2.857143	61,200	137,650,094,080
[9068]	26/09/28	3,740	3,745	3,655	3,675	-10	-0.27137	67,800	141,698,613,248
[9068]	26/09/25	3,670	3,710	3,660	3,685	+25	+0.68306	41,400	142,084,194,304
[9068]	26/09/24	3,705	3,735	3,655	3,660	-80	-2.139037	66,400	141,120,258,048
[9068]	26/09/18	3,685	3,740	3,625	3,740	+70	+1.907357	72,800	144,204,857,344
[9068]	26/09/17	3,635	3,680	3,635	3,670	+40	+1.101928	50,800	141,505,839,104
[9068]	26/09/16	3,620	3,645	3,615	3,630	+10	+0.276243	30,800	139,963,531,264
[9068]	26/09/15	3,580	3,625	3,570	3,620	+10	+0.277008	33,200	139,577,966,592
[9068]	26/09/14	3,595	3,635	3,575	3,610	+25	+0.69735	42,200	139,192,385,536
[9068]	26/09/11	3,580	3,620	3,565	3,585	-10	-0.278164	77,600	138,228,449,280
[9068]	26/09/10	3,605	3,625	3,575	3,595	-15	-0.415512	42,600	138,614,030,336
[9068]	26/09/09	3,640	3,670	3,605	3,610	-30	-0.824176	39,000	139,192,385,536
[9068]	26/09/08	3,630	3,650	3,580	3,640	+10	+0.275482	40,600	140,349,112,320
[9068]	26/09/07	3,575	3,630	3,575	3,630	+60	+1.680672	38,200	139,963,531,264
[9068]	26/09/04	3,580	3,610	3,555	3,570	-10	-0.27933	39,600	137,650,094,080
[9068]	26/09/03	3,615	3,640	3,555	3,580	-45	-1.241379	48,600	138,035,658,752
[9068]	26/09/02	3,685	3,700	3,620	3,625	-95	-2.553763	54,000	139,770,757,120
[9068]	26/09/01	3,700	3,740	3,685	3,720	+35	+0.949796	57,400	143,433,711,616
[9068]	26/08/31	3,700	3,715	3,685	3,685	-40	-1.073826	64,000	142,084,194,304
[9068]	26/08/28	3,750	3,770	3,710	3,725	-25	-0.666667	53,000	143,626,485,760
[9068]	26/08/27	3,720	3,760	3,710	3,750	+20	+0.536193	33,800	144,590,422,016
[9068]	26/08/26	3,715	3,745	3,705	3,730	+30	+0.810811	34,800	143,819,276,288
[9068]	26/08/25	3,700	3,720	3,685	3,700	+30	+0.817439	42,000	142,662,549,504
[9068]	26/08/24	3,665	3,710	3,665	3,670	0	0	27,400	141,505,839,104
[9068]	26/08/21	3,640	3,685	3,640	3,670	+10	+0.273224	30,800	141,505,839,104
[9068]	26/08/20	3,645	3,680	3,615	3,660	+20	+0.549451	48,600	141,120,258,048
[9068]	26/08/19	3,685	3,695	3,600	3,640	-60	-1.621622	50,800	140,349,112,320
[9068]	26/08/18	3,695	3,715	3,665	3,700	+15	+0.407056	34,600	142,662,549,504
[9068]	26/08/17	3,655	3,685	3,630	3,685	+10	+0.272109	48,400	-
[9068]	26/08/14	3,625	3,690	3,615	3,675	+50	+1.37931	71,200	-
[9068]	26/08/13	3,650	3,665	3,585	3,625	-20	-0.548697	80,400	-
[9068]	26/08/12	3,800	3,800	3,645	3,645	-215	-5.569948	130,400	-
[9068]	26/08/10	3,815	3,930	3,785	3,860	+45	+1.179554	65,800	-
[9068]	26/08/07	3,755	3,845	3,740	3,815	+60	+1.59787	61,200	-
[9068]	26/08/06	3,795	3,825	3,745	3,755	-20	-0.529801	66,800	-
[9068]	26/08/05	3,785	3,815	3,755	3,775	-10	-0.264201	52,800	-
[9068]	26/08/04	3,805	3,805	3,750	3,785	-40	-1.045752	63,600	-
[9068]	26/08/03	3,845	3,845	3,750	3,825	-35	-0.906736	56,200	-
[9068]	26/07/31	3,905	3,905	3,825	3,860	-45	-1.152369	51,000	-
[9068]	26/07/30	3,840	3,920	3,830	3,905	+5	+0.128205	54,800	-
[9068]	26/07/29	3,925	3,925	3,805	3,900	+45	+1.167315	69,200	-
[9068]	26/07/28	3,865	3,920	3,845	3,855	-40	-1.026958	50,600	-
[9068]	26/07/27	3,845	3,920	3,815	3,895	+80	+2.096986	66,200	-
[9068]	26/07/24	3,790	3,815	3,770	3,815	+10	+0.262812	21,800	-
[9068]	26/07/23	3,765	3,805	3,745	3,805	0	0	36,400	-
[9068]	26/07/22	3,850	3,855	3,800	3,805	-25	-0.652742	54,000	-
[9068]	26/07/21	3,870	3,870	3,790	3,830	+35	+0.922266	92,400	-
[9068]	26/07/17	3,755	3,820	3,730	3,795	+30	+0.796813	60,200	-
[9068]	26/07/16	3,825	3,880	3,760	3,765	-60	-1.568627	69,600	-
[9068]	26/07/15	3,875	3,955	3,785	3,825	+25	+0.657895	71,400	-
[9068]	26/07/14	3,815	3,875	3,800	3,800	+20	+0.529101	51,000	-
[9068]	26/07/13	3,805	3,810	3,755	3,780	+35	+0.934579	42,400	-
[9068]	26/07/10	3,755	3,770	3,700	3,745	+35	+0.943396	67,600	-
[9068]	26/07/09	3,685	3,760	3,675	3,710	+25	+0.678426	36,800	-
[9068]	26/07/08	3,815	3,815	3,685	3,685	-55	-1.470588	46,000	-
[9068]	26/07/07	3,735	3,800	3,715	3,740	-20	-0.531915	57,800	-
[9068]	26/07/06	3,730	3,770	3,730	3,760	+30	+0.80429	36,200	-
[9068]	26/07/03	3,670	3,775	3,670	3,730	+60	+1.634877	61,600	-
[9068]	26/07/02	3,675	3,730	3,660	3,670	+50	+1.381215	70,800	-
[9068]	26/07/01	3,720	3,720	3,605	3,620	-55	-1.496599	57,200	-
[9068]	26/06/30	3,750	3,750	3,670	3,675	-75	-2	66,400	-
[9068]	26/06/29	3,720	3,755	3,700	3,750	+85	+2.319236	73,800	-
[9068]	26/06/26	3,630	3,675	3,590	3,665	+50	+1.383126	64,600	-
[9068]	26/06/25	3,690	3,770	3,615	3,615	-20	-0.550206	59,600	-
[9068]	26/06/24	3,645	3,685	3,625	3,635	-60	-1.623816	60,600	-
[9068]	26/06/23	3,725	3,730	3,675	3,695	+5	+0.135501	55,000	-
[9068]	26/06/22	3,685	3,725	3,665	3,690	-70	-1.861702	69,800	-
[9068]	26/06/19	3,740	3,760	3,675	3,760	+55	+1.48448	91,000	-
[9068]	26/06/18	3,715	3,740	3,700	3,705	-5	-0.134771	48,600	-
[9068]	26/06/17	3,780	3,800	3,710	3,710	-35	-0.934579	49,800	-
[9068]	26/06/16	3,795	3,795	3,715	3,745	-35	-0.925926	56,600	-
[9068]	26/06/15	3,675	3,780	3,675	3,780	+105	+2.857143	63,200	-
[9068]	26/06/12	3,740	3,740	3,655	3,675	-15	-0.406504	54,600	-
[9068]	26/06/11	3,710	3,765	3,690	3,690	-95	-2.509908	40,400	-
[9068]	26/06/10	3,735	3,825	3,720	3,785	+30	+0.798935	77,400	-
[9068]	26/06/09	3,810	3,835	3,725	3,755	+20	+0.535475	93,200	-
[9068]	26/06/08	3,780	3,780	3,700	3,735	-45	-1.190476	43,400	-
[9068]	26/06/05	3,770	3,800	3,770	3,780	+45	+1.204819	29,400	-
[9068]	26/06/04	3,705	3,780	3,705	3,735	-45	-1.190476	39,800	-
[9068]	26/06/03	3,780	3,800	3,725	3,780	+10	+0.265252	49,000	-
[9068]	26/06/02	3,780	3,800	3,700	3,770	-10	-0.26455	61,200	-
[9068]	26/06/01	3,850	3,850	3,760	3,780	-55	-1.434159	80,400	-
[9068]	26/05/29	3,850	3,885	3,800	3,835	+5	+0.130548	139,400	-
[9068]	26/05/28	3,795	3,890	3,795	3,830	-30	-0.777202	112,200	-
[9068]	26/05/27	3,940	3,975	3,825	3,860	-65	-1.656051	61,600	-
[9068]	26/05/26	3,960	4,005	3,925	3,925	-80	-1.997503	62,600	-
[9068]	26/05/25	4,025	4,050	3,965	4,005	-45	-1.111111	67,400	-
[9068]	26/05/22	4,060	4,080	3,960	4,050	+35	+0.871731	96,600	-
[9068]	26/05/21	4,000	4,075	3,970	4,015	+55	+1.388889	76,600	-
[9068]	26/05/20	3,900	3,960	3,865	3,960	+5	+0.126422	70,800	-
[9068]	26/05/19	3,950	4,025	3,950	3,955	+60	+1.540436	58,200	-
[9068]	26/05/18	3,960	3,970	3,885	3,895	-95	-2.380952	62,000	-
[9068]	26/05/15	3,910	3,990	3,910	3,990	+60	+1.526718	50,400	-
[9068]	26/05/14	3,920	3,960	3,885	3,930	0	0	63,400	-
[9068]	26/05/13	3,875	3,955	3,875	3,930	+75	+1.945525	62,400	-
[9068]	26/05/12	3,995	4,065	3,845	3,855	-105	-2.651515	120,400	-
[9068]	26/05/11	3,935	4,040	3,920	3,960	-15	-0.377358	58,800	-
[9068]	26/05/08	3,935	4,010	3,920	3,975	+25	+0.632911	54,400	-
[9068]	26/05/07	3,930	4,000	3,895	3,950	+45	+1.152369	69,800	-
[9068]	26/05/01	3,865	3,925	3,840	3,905	+20	+0.514801	41,200	-
[9068]	26/04/30	3,835	3,895	3,815	3,885	-25	-0.639386	76,400	-
[9068]	26/04/28	3,810	3,915	3,780	3,910	+120	+3.166227	73,800	-
[9068]	26/04/27	3,815	3,845	3,765	3,790	-65	-1.686122	69,400	-
[9068]	26/04/24	3,835	3,860	3,815	3,855	-20	-0.516129	41,200	-
[9068]	26/04/23	3,855	3,905	3,810	3,875	-55	-1.399491	82,600	-
[9068]	26/04/22	4,015	4,020	3,920	3,930	-80	-1.995012	39,400	-
[9068]	26/04/21	4,020	4,070	3,975	4,010	+15	+0.375469	84,600	-
[9068]	26/04/20	4,010	4,010	3,940	3,995	-15	-0.374065	84,000	-
[9068]	26/04/17	4,065	4,090	3,995	4,010	-65	-1.595092	86,800	-
[9068]	26/04/16	4,070	4,100	4,025	4,075	+5	+0.12285	67,200	-
[9068]	26/04/15	4,200	4,200	4,070	4,070	-55	-1.333333	56,800	-
[9068]	26/04/14	4,170	4,170	4,110	4,125	-45	-1.079137	46,200	-
[9068]	26/04/13	4,205	4,215	4,115	4,170	-45	-1.067616	65,200	-
[9068]	26/04/10	4,270	4,315	4,200	4,215	-40	-0.940071	48,000	-
[9068]	26/04/09	4,305	4,315	4,245	4,255	-5	-0.117371	51,200	-
[9068]	26/04/08	4,320	4,320	4,220	4,260	+90	+2.158273	53,800	-
[9068]	26/04/07	4,145	4,205	4,135	4,170	+20	+0.481928	48,800	-
[9068]	26/04/06	4,155	4,200	4,125	4,150	-5	-0.120337	70,400	-
[9068]	26/04/03	4,210	4,210	4,130	4,155	-30	-0.716846	52,800	-
[9068]	26/04/02	4,300	4,325	4,185	4,185	-115	-2.674419	58,400	-
[9068]	26/04/01	4,225	4,300	4,205	4,300	+190	+4.622871	68,800	-
[9068]	26/03/31	4,090	4,155	4,045	4,110	-50	-1.201923	93,800	-
[9068]	26/03/30	4,040	4,160	3,965	4,160	-165	-3.815029	137,400	-
[9068]	26/03/27	4,320	4,360	4,290	4,325	-10	-0.230681	90,400	-
[9068]	26/03/26	4,370	4,385	4,290	4,335	-10	-0.23015	64,600	-
[9068]	26/03/25	4,335	4,380	4,305	4,345	+80	+1.875733	71,000	-
[9068]	26/03/24	4,230	4,270	4,210	4,265	+110	+2.647413	69,000	-
[9068]	26/03/23	4,220	4,220	4,105	4,155	-150	-3.484321	117,000	-
[9068]	26/03/19	4,375	4,450	4,305	4,305	-125	-2.82167	82,400	-
[9068]	26/03/18	4,295	4,520	4,295	4,430	+150	+3.504673	67,400	-
[9068]	26/03/17	4,330	4,350	4,255	4,280	+15	+0.3517	50,200	-
[9068]	26/03/16	4,215	4,340	4,215	4,265	-25	-0.582751	54,800	-
[9068]	26/03/13	4,240	4,330	4,240	4,290	-25	-0.579374	88,800	-
[9068]	26/03/12	4,270	4,350	4,270	4,315	-60	-1.371429	73,200	-
[9068]	26/03/11	4,290	4,400	4,270	4,375	+160	+3.795967	75,800	-
[9068]	26/03/10	4,175	4,330	4,140	4,215	+85	+2.058111	66,400	-
[9068]	26/03/09	4,095	4,180	4,040	4,130	-160	-3.729604	74,000	-
[9068]	26/03/06	4,310	4,365	4,290	4,290	-85	-1.942857	67,200	-
[9068]	26/03/05	4,375	4,425	4,340	4,375	+75	+1.744186	70,200	-
[9068]	26/03/04	4,250	4,355	4,210	4,300	-100	-2.272727	80,600	-
[9068]	26/03/03	4,485	4,510	4,400	4,400	-135	-2.976847	73,800	-
[9068]	26/03/02	4,510	4,585	4,475	4,535	-50	-1.090513	81,600	-
[9068]	26/02/27	4,520	4,585	4,440	4,585	+105	+2.34375	67,000	-
[9068]	26/02/26	4,635	4,645	4,460	4,480	-165	-3.552207	77,600	-
[9068]	26/02/25	4,785	4,805	4,635	4,645	-130	-2.722513	98,800	-
[9068]	26/02/24	4,650	4,795	4,650	4,775	+90	+1.921025	68,600	-
[9068]	26/02/20	4,680	4,710	4,630	4,685	+5	+0.106838	40,600	-
[9068]	26/02/19	4,675	4,710	4,630	4,680	+20	+0.429185	55,000	-
[9068]	26/02/18	4,620	4,695	4,605	4,660	+90	+1.969365	45,400	-
[9068]	26/02/17	4,570	4,635	4,550	4,570	-40	-0.867679	79,600	-
[9068]	26/02/16	4,580	4,635	4,565	4,610	+20	+0.43573	50,000	-
[9068]	26/02/13	4,625	4,715	4,525	4,590	-110	-2.340426	82,600	-
[9068]	26/02/12	4,525	4,730	4,525	4,700	+175	+3.867403	77,600	-
[9068]	26/02/10	4,440	4,570	4,375	4,525	+130	+2.957907	109,400	-
[9068]	26/02/09	4,360	4,450	4,295	4,395	+160	+3.77804	100,200	-
[9068]	26/02/06	4,235	4,245	4,190	4,235	0	0	35,400	-
[9068]	26/02/05	4,240	4,275	4,210	4,235	+25	+0.593824	71,600	-
[9068]	26/02/04	4,200	4,240	4,175	4,210	+20	+0.477327	90,200	-
[9068]	26/02/03	4,205	4,245	4,165	4,190	+45	+1.085645	67,000	-
[9068]	26/02/02	4,240	4,265	4,145	4,145	-55	-1.309524	78,400	-
[9068]	26/01/30	4,200	4,230	4,175	4,200	+10	+0.238663	64,800	-
[9068]	26/01/29	4,150	4,225	4,140	4,190	+20	+0.479616	55,600	-
[9068]	26/01/28	4,190	4,210	4,135	4,170	-65	-1.534829	59,800	-
[9068]	26/01/27	4,225	4,235	4,155	4,235	+25	+0.593824	71,400	-
[9068]	26/01/26	4,125	4,220	4,115	4,210	+20	+0.477327	78,400	-
[9068]	26/01/23	4,145	4,230	4,145	4,190	+90	+2.195122	57,000	-
[9068]	26/01/22	4,150	4,175	4,100	4,100	-20	-0.485437	87,200	-
[9068]	26/01/21	4,125	4,155	4,100	4,120	-60	-1.435407	47,000	-
[9068]	26/01/20	4,245	4,245	4,180	4,180	-75	-1.762632	42,200	-
[9068]	26/01/19	4,245	4,260	4,200	4,255	+5	+0.117647	29,600	-
[9068]	26/01/16	4,150	4,250	4,150	4,250	+45	+1.070155	29,800	-
[9068]	26/01/15	4,130	4,205	4,125	4,205	+35	+0.839329	34,000	-
[9068]	26/01/14	4,190	4,210	4,140	4,170	-70	-1.650943	35,800	-
[9068]	26/01/13	4,210	4,245	4,150	4,240	+90	+2.168675	44,600	-
[9068]	26/01/09	4,190	4,190	4,150	4,150	+5	+0.120627	34,600	-
[9068]	26/01/08	4,190	4,210	4,135	4,145	-60	-1.426873	79,400	-
[9068]	26/01/07	4,415	4,415	4,185	4,205	-230	-5.18602	139,600	-
[9068]	26/01/06	4,425	4,515	4,315	4,435	+10	+0.225989	199,800	-
[9068]	26/01/05	4,300	4,540	4,250	4,425	+325	+7.926829	284,000	-
[9068]	25/12/30	4,030	4,120	4,005	4,100	+80	+1.99005	64,000	-
[9068]	25/12/29	4,045	4,060	3,965	4,020	+40	+1.005025	72,200	-
[9068]	25/12/26	3,970	4,005	3,955	3,980	+10	+0.251889	26,800	-
[9068]	25/12/25	3,975	4,000	3,925	3,970	-55	-1.36646	34,600	-
[9068]	25/12/24	4,060	4,080	4,015	4,025	-35	-0.862069	28,000	-
[9068]	25/12/23	3,990	4,070	3,990	4,060	+30	+0.744417	39,000	-
[9068]	25/12/22	4,120	4,120	3,980	4,030	-25	-0.616523	99,000	-
[9068]	25/12/19	3,975	4,065	3,975	4,055	+80	+2.012579	70,000	-
[9068]	25/12/18	4,000	4,035	3,960	3,975	+5	+0.125945	61,600	-
[9068]	25/12/17	4,005	4,015	3,935	3,970	-5	-0.125786	51,400	-
[9068]	25/12/16	3,985	4,045	3,945	3,975	+50	+1.273885	74,400	-
[9068]	25/12/15	3,850	3,955	3,850	3,925	+75	+1.948052	33,200	-
[9068]	25/12/12	3,845	3,875	3,835	3,850	+65	+1.717305	65,600	-
[9068]	25/12/11	3,785	3,805	3,770	3,785	-5	-0.131926	42,000	-
[9068]	25/12/10	3,840	3,875	3,760	3,790	-45	-1.173403	51,800	-
[9068]	25/12/09	3,810	3,840	3,790	3,835	+35	+0.921053	54,000	-
[9068]	25/12/08	3,705	3,800	3,675	3,800	+135	+3.683492	62,200	-
[9068]	25/12/05	3,700	3,705	3,660	3,665	-35	-0.945946	50,800	-
[9068]	25/12/04	3,615	3,705	3,600	3,700	+90	+2.493075	57,600	-
[9068]	25/12/03	3,655	3,660	3,600	3,610	-45	-1.23119	52,000	-
[9068]	25/12/02	3,670	3,670	3,600	3,655	+20	+0.550206	57,000	-
[9068]	25/12/01	3,670	3,685	3,630	3,635	-10	-0.274348	61,400	-
[9068]	25/11/28	3,595	3,685	3,595	3,645	+45	+1.25	48,200	-
[9068]	25/11/27	3,535	3,645	3,495	3,600	+65	+1.838755	74,800	-
[9068]	25/11/26	3,490	3,545	3,490	3,535	+80	+2.315485	49,400	-
[9068]	25/11/25	3,420	3,480	3,420	3,455	+40	+1.171303	34,400	-
[9068]	25/11/21	3,365	3,415	3,360	3,415	+60	+1.788376	53,400	-
[9068]	25/11/20	3,350	3,385	3,340	3,355	+20	+0.5997	44,400	-
[9068]	25/11/19	3,370	3,415	3,335	3,335	-30	-0.89153	28,800	-
[9068]	25/11/18	3,410	3,410	3,355	3,365	-45	-1.319648	29,200	-
[9068]	25/11/17	3,390	3,420	3,385	3,410	0	0	18,200	-
[9068]	25/11/14	3,390	3,410	3,360	3,410	+5	+0.146843	25,000	-
[9068]	25/11/13	3,435	3,460	3,395	3,405	-15	-0.438596	30,800	-
[9068]	25/11/12	3,345	3,420	3,345	3,420	+75	+2.242152	53,400	-
[9068]	25/11/11	3,415	3,435	3,310	3,345	-105	-3.043478	76,400	-
[9068]	25/11/10	3,415	3,470	3,380	3,450	+70	+2.071006	89,000	-
[9068]	25/11/07	3,350	3,400	3,345	3,380	+25	+0.745156	30,600	-
[9068]	25/11/06	3,350	3,395	3,305	3,355	-15	-0.445104	55,000	-
[9068]	25/11/05	3,395	3,395	3,295	3,370	-40	-1.173021	77,200	-
[9068]	25/11/04	3,450	3,485	3,410	3,410	-65	-1.870504	62,000	-
[9068]	25/10/31	3,430	3,495	3,400	3,475	+75	+2.205882	67,800	-
[9068]	25/10/30	3,445	3,445	3,380	3,400	-10	-0.293255	67,000	-
[9068]	25/10/29	3,500	3,505	3,405	3,410	-55	-1.587302	54,800	-
[9068]	25/10/28	3,625	3,630	3,450	3,465	-160	-4.413793	77,600	-
[9068]	25/10/27	3,600	3,625	3,565	3,625	+70	+1.969058	56,400	-
[9068]	25/10/24	3,540	3,565	3,515	3,555	+25	+0.708215	39,600	-
[9068]	25/10/23	3,510	3,565	3,485	3,530	+40	+1.146132	65,400	-
[9068]	25/10/22	3,480	3,510	3,465	3,490	+25	+0.721501	48,000	-
[9068]	25/10/21	3,465	3,500	3,445	3,465	-10	-0.28777	47,600	-
[9068]	25/10/20	3,485	3,495	3,460	3,475	+35	+1.017442	36,600	-
[9068]	25/10/17	3,435	3,450	3,415	3,440	0	0	27,200	-
[9068]	25/10/16	3,450	3,475	3,425	3,440	+30	+0.879765	39,200	-
[9068]	25/10/15	3,395	3,445	3,365	3,410	+55	+1.639344	53,800	-
[9068]	25/10/14	3,410	3,420	3,335	3,355	-80	-2.328967	83,400	-
[9068]	25/10/10	3,415	3,460	3,380	3,435	+10	+0.291971	83,600	-
[9068]	25/10/09	3,410	3,445	3,395	3,425	+10	+0.292826	43,400	-
[9068]	25/10/08	3,465	3,525	3,400	3,415	-25	-0.726744	46,400	-
[9068]	25/10/07	3,385	3,440	3,370	3,440	+20	+0.584795	59,200	-
[9068]	25/10/06	3,460	3,475	3,385	3,420	+45	+1.333333	56,200	-
[9068]	25/10/03	3,360	3,390	3,325	3,375	+15	+0.446429	57,600	-
[9068]	25/10/02	3,375	3,405	3,355	3,360	+5	+0.149031	61,600	-
[9068]	25/10/01	3,490	3,490	3,325	3,355	-120	-3.453237	54,000	-
[9068]	25/09/30	3,550	3,550	3,460	3,475	-65	-1.836158	56,400	-
[9068]	25/09/29	3,625	3,625	3,525	3,540	-100	-2.747253	39,600	-
[9068]	25/09/26	3,585	3,660	3,585	3,640	+70	+1.960784	51,000	-
[9068]	25/09/25	3,555	3,590	3,535	3,570	+20	+0.56338	58,600	-
[9068]	25/09/24	3,530	3,585	3,520	3,550	-20	-0.560224	58,000	-
[9068]	25/09/22	3,590	3,595	3,555	3,570	-10	-0.27933	24,200	-
[9068]	25/09/19	3,575	3,605	3,535	3,580	+5	+0.13986	93,000	-
[9068]	25/09/18	3,565	3,600	3,480	3,575	+20	+0.562588	117,200	-
[9068]	25/09/17	3,585	3,610	3,495	3,555	-30	-0.83682	60,000	-
[9068]	25/09/16	3,575	3,590	3,540	3,585	+20	+0.56101	64,600	-
[9068]	25/09/12	3,575	3,600	3,550	3,565	-30	-0.834492	46,200	-
[9068]	25/09/11	3,615	3,635	3,555	3,595	-20	-0.55325	110,200	-
[9068]	25/09/10	3,615	3,645	3,575	3,615	0	0	45,800	-
[9068]	25/09/09	3,695	3,725	3,610	3,615	-50	-1.364256	47,400	-
[9068]	25/09/08	3,640	3,685	3,625	3,665	+10	+0.273598	21,400	-
[9068]	25/09/05	3,635	3,675	3,625	3,655	+30	+0.41	26,400	-