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
[9075]	26/10/29	6,730	6,770	6,560	6,610	-210.0	-3.08	459,700	232,819,507,200
[9075]	26/10/28	6,750	7,020	6,700	6,820	+150.0	+2.25	175,400	240,216,195,072
[9075]	26/10/27	6,650	6,730	6,510	6,670	+90.0	+1.37	147,500	234,932,846,592
[9075]	26/10/26	6,590	6,640	6,500	6,580	+90.0	+1.39	140,500	231,762,837,504
[9075]	26/10/23	6,510	6,540	6,300	6,490	+80.0	+1.25	153,000	228,592,828,416
[9075]	26/10/22	6,390	6,420	6,310	6,410	+70.0	+1.10	73,200	225,775,042,560
[9075]	26/10/21	6,370	6,370	6,210	6,340	+50.0	+0.79	71,100	223,309,479,936
[9075]	26/10/20	6,400	6,450	6,270	6,290	-100.0	-1.56	89,200	221,548,363,776
[9075]	26/10/19	6,370	6,470	6,340	6,390	-40.0	-0.62	89,800	225,070,596,096
[9075]	26/10/16	6,140	6,430	6,070	6,430	+260.0	+4.21	109,700	226,479,489,024
[9075]	26/10/15	6,210	6,270	6,090	6,170	-40.0	-0.64	93,500	217,321,684,992
[9075]	26/10/14	6,320	6,330	6,190	6,210	-70.0	-1.11	87,300	218,730,577,920
[9075]	26/10/13	6,200	6,330	6,120	6,280	+180.0	+2.95	101,400	221,196,140,544
[9075]	26/10/09	5,960	6,130	5,910	6,100	+220.0	+3.74	96,200	214,856,122,368
[9075]	26/10/08	5,920	5,940	5,800	5,880	-30.0	-0.51	96,700	207,107,211,264
[9075]	26/10/07	6,100	6,140	5,910	5,910	-190.0	-3.11	99,600	208,163,880,960
[9075]	26/10/06	6,150	6,230	6,050	6,100	+10.0	+0.16	95,000	214,856,122,368
[9075]	26/10/05	6,030	6,120	5,930	6,090	+210.0	+3.57	137,700	214,503,899,136
[9075]	26/10/02	5,860	5,950	5,800	5,880	+20.0	+0.34	73,800	207,107,211,264
[9075]	26/10/01	6,000	6,000	5,840	5,860	-150.0	-2.50	85,300	206,402,764,800
[9075]	26/09/30	6,000	6,040	5,920	6,010	-10.0	-0.17	73,000	211,686,113,280
[9075]	26/09/29	6,190	6,190	5,980	6,020	-220.0	-3.53	66,500	212,038,336,512
[9075]	26/09/28	6,300	6,320	6,190	6,240	-100.0	-1.58	58,100	219,787,247,616
[9075]	26/09/25	6,360	6,410	6,310	6,340	-30.0	-0.47	68,300	223,309,479,936
[9075]	26/09/24	6,380	6,380	6,270	6,370	+30.0	+0.47	71,900	224,366,149,632
[9075]	26/09/18	6,390	6,430	6,330	6,340	-50.0	-0.78	93,600	223,309,479,936
[9075]	26/09/17	6,310	6,460	6,280	6,390	+50.0	+0.79	80,300	225,070,596,096
[9075]	26/09/16	6,250	6,400	6,250	6,340	+90.0	+1.44	67,600	223,309,479,936
[9075]	26/09/15	6,280	6,310	6,220	6,250	+60.0	+0.97	56,000	220,139,470,848
[9075]	26/09/14	6,110	6,290	6,110	6,190	+50.0	+0.81	73,600	218,026,131,456
[9075]	26/09/11	5,970	6,180	5,940	6,140	+80.0	+1.32	56,500	216,265,015,296
[9075]	26/09/10	6,000	6,080	5,950	6,060	+30.0	+0.50	48,700	213,447,229,440
[9075]	26/09/09	6,110	6,130	6,030	6,030	-130.0	-2.11	54,400	212,390,559,744
[9075]	26/09/08	6,130	6,220	6,130	6,160	-70.0	-1.12	51,400	216,969,461,760
[9075]	26/09/07	6,230	6,230	6,150	6,230	+80.0	+1.30	69,100	219,435,024,384
[9075]	26/09/04	6,200	6,220	6,100	6,150	-100.0	-1.60	80,500	216,617,238,528
[9075]	26/09/03	6,290	6,290	6,210	6,250	+20.0	+0.32	65,700	220,139,470,848
[9075]	26/09/02	6,340	6,380	6,200	6,230	-170.0	-2.66	128,900	219,435,024,384
[9075]	26/09/01	6,330	6,470	6,330	6,400	+90.0	+1.43	120,100	225,422,819,328
[9075]	26/08/31	6,330	6,340	6,280	6,310	+10.0	+0.16	76,400	222,252,810,240
[9075]	26/08/28	6,350	6,420	6,280	6,300	-130.0	-2.02	94,400	221,900,587,008
[9075]	26/08/27	6,310	6,460	6,310	6,430	+120.0	+1.90	83,300	226,479,489,024
[9075]	26/08/26	6,400	6,450	6,310	6,310	-90.0	-1.41	55,200	222,252,810,240
[9075]	26/08/25	6,530	6,530	6,370	6,400	-30.0	-0.47	94,200	225,422,819,328
[9075]	26/08/24	6,480	6,480	6,400	6,430	-50.0	-0.77	73,600	226,479,489,024
[9075]	26/08/21	6,450	6,540	6,310	6,480	+90.0	+1.41	86,300	228,240,605,184
[9075]	26/08/20	6,300	6,410	6,260	6,390	+80.0	+1.27	124,500	225,070,596,096
[9075]	26/08/19	6,350	6,380	6,250	6,310	-40.0	-0.63	112,400	222,252,810,240
[9075]	26/08/18	6,350	6,430	6,300	6,350	-20.0	-0.31	120,500	223,661,703,168
[9075]	26/08/17	6,310	6,430	6,260	6,370	+130	+2.08	117,000	-
[9075]	26/08/14	6,210	6,270	6,190	6,240	+60	+0.97	96,100	-
[9075]	26/08/13	6,260	6,300	6,130	6,180	+10	+0.16	92,500	-
[9075]	26/08/12	6,110	6,210	6,010	6,170	+120	+1.98	123,100	-
[9075]	26/08/10	5,990	6,200	5,830	6,050	-40	-0.66	127,600	-
[9075]	26/08/07	6,290	6,330	6,010	6,090	+440	+7.79	340,500	-
[9075]	26/08/06	5,780	5,790	5,650	5,650	-130	-2.25	71,500	-
[9075]	26/08/05	5,760	5,780	5,670	5,780	+80	+1.40	60,100	-
[9075]	26/08/04	5,770	5,770	5,650	5,700	-70	-1.21	73,000	-
[9075]	26/08/03	5,870	5,870	5,700	5,770	-200	-3.35	111,900	-
[9075]	26/07/31	5,990	6,070	5,910	5,970	-80	-1.32	99,300	-
[9075]	26/07/30	6,060	6,140	6,000	6,050	-90	-1.47	101,700	-
[9075]	26/07/29	6,080	6,140	5,990	6,140	0	0.00	115,500	-
[9075]	26/07/28	6,120	6,200	6,080	6,140	+30	+0.49	83,200	-
[9075]	26/07/27	6,210	6,230	6,060	6,110	0	0.00	86,600	-
[9075]	26/07/24	6,150	6,250	6,050	6,110	-40	-0.65	107,500	-
[9075]	26/07/23	6,170	6,210	6,040	6,150	-10	-0.16	105,500	-
[9075]	26/07/22	6,320	6,320	6,130	6,160	-210	-3.30	119,300	-
[9075]	26/07/21	6,390	6,520	6,230	6,370	+270	+4.43	252,700	-
[9075]	26/07/17	6,050	6,140	5,940	6,100	+10	+0.16	178,200	-
[9075]	26/07/16	5,970	6,120	5,940	6,090	+120	+2.01	149,600	-
[9075]	26/07/15	5,660	6,020	5,660	5,970	+350	+6.23	216,900	-
[9075]	26/07/14	5,670	5,700	5,590	5,620	-20	-0.35	60,800	-
[9075]	26/07/13	5,660	5,740	5,580	5,640	0	0.00	79,900	-
[9075]	26/07/10	5,700	5,700	5,580	5,640	+30	+0.53	114,100	-
[9075]	26/07/09	5,730	5,730	5,560	5,610	-110	-1.92	94,900	-
[9075]	26/07/08	5,720	5,800	5,690	5,720	-30	-0.52	84,500	-
[9075]	26/07/07	5,770	5,840	5,670	5,750	-20	-0.35	114,200	-
[9075]	26/07/06	5,810	5,840	5,690	5,770	+60	+1.05	86,400	-
[9075]	26/07/03	5,680	5,790	5,640	5,710	+70	+1.24	109,300	-
[9075]	26/07/02	5,600	5,720	5,540	5,640	+140	+2.55	133,700	-
[9075]	26/07/01	5,530	5,550	5,440	5,500	-30	-0.54	129,000	-
[9075]	26/06/30	5,590	5,590	5,430	5,530	-60	-1.07	144,200	-
[9075]	26/06/29	5,770	5,830	5,550	5,590	-80	-1.41	130,200	-
[9075]	26/06/26	5,760	5,760	5,640	5,670	-40	-0.70	73,800	-
[9075]	26/06/25	5,950	5,970	5,680	5,710	-180	-3.06	151,500	-
[9075]	26/06/24	6,040	6,060	5,870	5,890	-150	-2.48	104,600	-
[9075]	26/06/23	5,980	6,160	5,950	6,040	+110	+1.85	123,500	-
[9075]	26/06/22	5,940	6,000	5,920	5,930	-40	-0.67	96,800	-
[9075]	26/06/19	5,970	6,100	5,900	5,970	-40	-0.67	258,700	-
[9075]	26/06/18	6,090	6,120	5,970	6,010	-100	-1.64	115,200	-
[9075]	26/06/17	6,210	6,230	6,110	6,110	-100	-1.61	85,500	-
[9075]	26/06/16	6,300	6,390	6,140	6,210	-90	-1.43	133,400	-
[9075]	26/06/15	6,410	6,500	6,300	6,300	+10	+0.16	134,000	-
[9075]	26/06/12	6,520	6,520	6,240	6,290	-180	-2.78	122,500	-
[9075]	26/06/11	6,550	6,610	6,350	6,470	-10	-0.15	135,300	-
[9075]	26/06/10	6,790	6,810	6,480	6,480	-260	-3.86	71,000	-
[9075]	26/06/09	6,840	6,910	6,700	6,740	-70	-1.03	105,000	-
[9075]	26/06/08	6,700	6,810	6,630	6,810	+10	+0.15	117,000	-
[9075]	26/06/05	6,880	6,950	6,760	6,800	-40	-0.58	128,200	-
[9075]	26/06/04	7,050	7,100	6,750	6,840	+290	+4.43	236,400	-
[9075]	26/06/03	6,590	6,660	6,480	6,550	+60	+0.92	63,700	-
[9075]	26/06/02	6,570	6,650	6,390	6,490	-80	-1.22	145,000	-
[9075]	26/06/01	6,790	6,820	6,570	6,570	-300	-4.37	154,500	-
[9075]	26/05/29	6,740	6,980	6,710	6,870	+300	+4.57	247,300	-
[9075]	26/05/28	6,490	6,780	6,480	6,570	+170	+2.66	185,100	-
[9075]	26/05/27	6,170	6,420	6,130	6,400	+170	+2.73	168,900	-
[9075]	26/05/26	6,200	6,240	6,120	6,230	+30	+0.48	115,500	-
[9075]	26/05/25	6,320	6,360	6,120	6,200	-120	-1.90	104,200	-
[9075]	26/05/22	6,240	6,410	6,130	6,320	+80	+1.28	154,700	-
[9075]	26/05/21	6,030	6,310	5,990	6,240	+310	+5.23	157,900	-
[9075]	26/05/20	6,110	6,110	5,890	5,930	-190	-3.10	174,300	-
[9075]	26/05/19	5,840	6,140	5,810	6,120	+300	+5.15	202,500	-
[9075]	26/05/18	5,780	5,930	5,660	5,820	-50	-0.85	256,000	-
[9075]	26/05/15	5,510	5,880	5,480	5,870	+560	+10.55	488,100	-
[9075]	26/05/14	5,240	5,380	5,210	5,310	+70	+1.34	70,100	-
[9075]	26/05/13	5,280	5,280	5,170	5,240	-10	-0.19	64,400	-
[9075]	26/05/12	5,200	5,340	5,200	5,250	0	0.00	61,200	-
[9075]	26/05/11	5,300	5,390	5,250	5,250	-70	-1.32	51,800	-
[9075]	26/05/08	5,200	5,320	5,150	5,320	+90	+1.72	73,500	-
[9075]	26/05/07	5,100	5,280	5,050	5,230	+130	+2.55	96,200	-
[9075]	26/05/01	5,190	5,200	5,090	5,100	-90	-1.73	88,100	-
[9075]	26/04/30	5,170	5,260	5,150	5,190	-180	-3.35	94,800	-
[9075]	26/04/28	5,140	5,370	5,140	5,370	+250	+4.88	93,600	-
[9075]	26/04/27	5,180	5,190	5,100	5,120	-60	-1.16	54,300	-
[9075]	26/04/24	5,190	5,220	5,160	5,180	+10	+0.19	38,100	-
[9075]	26/04/23	5,190	5,230	5,130	5,170	-80	-1.52	61,500	-
[9075]	26/04/22	5,320	5,380	5,230	5,250	-70	-1.32	56,500	-
[9075]	26/04/21	5,360	5,370	5,280	5,320	0	0.00	56,700	-
[9075]	26/04/20	5,370	5,380	5,250	5,320	0	0.00	59,500	-
[9075]	26/04/17	5,380	5,400	5,290	5,320	-50	-0.93	47,300	-
[9075]	26/04/16	5,340	5,380	5,330	5,370	-10	-0.19	68,400	-
[9075]	26/04/15	5,480	5,480	5,310	5,380	0	0.00	107,500	-
[9075]	26/04/14	5,550	5,550	5,320	5,380	-120	-2.18	122,400	-
[9075]	26/04/13	5,600	5,650	5,440	5,500	-130	-2.31	115,700	-
[9075]	26/04/10	5,880	5,890	5,600	5,630	-210	-3.60	84,200	-
[9075]	26/04/09	5,910	5,940	5,820	5,840	-70	-1.18	95,800	-
[9075]	26/04/08	5,820	5,910	5,800	5,910	+180	+3.14	92,900	-
[9075]	26/04/07	5,660	5,790	5,660	5,730	+70	+1.24	47,100	-
[9075]	26/04/06	5,680	5,730	5,630	5,660	-20	-0.35	53,500	-
[9075]	26/04/03	5,650	5,710	5,640	5,680	+30	+0.53	70,000	-
[9075]	26/04/02	5,610	5,680	5,600	5,650	+90	+1.62	101,500	-
[9075]	26/04/01	5,410	5,560	5,400	5,560	+250	+4.71	108,400	-
[9075]	26/03/31	5,350	5,420	5,290	5,310	-80	-1.48	79,200	-
[9075]	26/03/30	5,340	5,420	5,330	5,390	-220	-3.92	89,500	-
[9075]	26/03/27	5,620	5,640	5,540	5,610	-10	-0.18	69,800	-
[9075]	26/03/26	5,710	5,720	5,550	5,620	-80	-1.40	54,000	-
[9075]	26/03/25	5,600	5,700	5,540	5,700	+110	+1.97	86,700	-
[9075]	26/03/24	5,460	5,590	5,460	5,590	+270	+5.08	143,400	-
[9075]	26/03/23	5,460	5,460	5,300	5,320	-200	-3.62	117,500	-
[9075]	26/03/19	5,650	5,690	5,520	5,520	-210	-3.66	168,700	-
[9075]	26/03/18	5,600	5,730	5,580	5,730	+150	+2.69	87,600	-
[9075]	26/03/17	5,580	5,660	5,550	5,580	+40	+0.72	60,000	-
[9075]	26/03/16	5,500	5,590	5,480	5,540	+40	+0.73	119,800	-
[9075]	26/03/13	5,490	5,570	5,470	5,500	-80	-1.43	117,400	-
[9075]	26/03/12	5,710	5,720	5,530	5,580	-160	-2.79	108,100	-
[9075]	26/03/11	5,760	5,800	5,710	5,740	+80	+1.41	135,600	-
[9075]	26/03/10	5,710	5,730	5,590	5,660	+30	+0.53	103,500	-
[9075]	26/03/09	5,570	5,690	5,510	5,630	-200	-3.43	289,100	-
[9075]	26/03/06	5,860	5,890	5,700	5,830	-120	-2.02	83,100	-
[9075]	26/03/05	5,930	6,120	5,860	5,950	+140	+2.41	214,700	-
[9075]	26/03/04	5,710	5,860	5,660	5,810	0	0.00	191,600	-
[9075]	26/03/03	5,790	5,930	5,760	5,810	+20	+0.35	236,400	-
[9075]	26/03/02	5,600	5,790	5,540	5,790	+190	+3.39	159,200	-
[9075]	26/02/27	5,520	5,610	5,470	5,600	+100	+1.82	142,000	-
[9075]	26/02/26	5,630	5,650	5,470	5,500	-110	-1.96	103,900	-
[9075]	26/02/25	5,580	5,630	5,520	5,610	+30	+0.54	135,100	-
[9075]	26/02/24	5,450	5,580	5,370	5,580	+130	+2.39	144,500	-
[9075]	26/02/20	5,450	5,450	5,390	5,450	-10	-0.18	62,200	-
[9075]	26/02/19	5,420	5,460	5,400	5,460	+50	+0.92	96,100	-
[9075]	26/02/18	5,320	5,430	5,270	5,410	+140	+2.66	141,500	-
[9075]	26/02/17	5,240	5,450	5,210	5,270	+30	+0.57	136,400	-
[9075]	26/02/16	5,180	5,290	5,150	5,240	+60	+1.16	125,500	-
[9075]	26/02/13	5,280	5,300	5,130	5,180	-170	-3.18	110,400	-
[9075]	26/02/12	5,240	5,360	5,030	5,350	+595	+12.51	482,400	-
[9075]	26/02/10	4,775	4,790	4,695	4,755	-35	-0.73	116,300	-
[9075]	26/02/09	4,845	4,870	4,760	4,790	+15	+0.31	105,300	-
[9075]	26/02/06	4,730	4,780	4,690	4,775	+45	+0.95	56,300	-
[9075]	26/02/05	4,775	4,780	4,730	4,730	+15	+0.32	40,800	-
[9075]	26/02/04	4,650	4,735	4,625	4,715	+80	+1.73	46,600	-
[9075]	26/02/03	4,505	4,645	4,505	4,635	+105	+2.32	86,700	-
[9075]	26/02/02	4,600	4,630	4,505	4,530	-60	-1.31	92,200	-
[9075]	26/01/30	4,570	4,600	4,545	4,590	+20	+0.44	71,000	-
[9075]	26/01/29	4,535	4,600	4,500	4,570	+15	+0.33	103,200	-
[9075]	26/01/28	4,600	4,620	4,555	4,555	-115	-2.46	62,300	-
[9075]	26/01/27	4,645	4,675	4,615	4,670	-30	-0.64	56,600	-
[9075]	26/01/26	4,695	4,760	4,675	4,700	-65	-1.36	75,600	-
[9075]	26/01/23	4,775	4,780	4,740	4,765	+15	+0.32	60,700	-
[9075]	26/01/22	4,710	4,750	4,665	4,750	+75	+1.60	84,200	-
[9075]	26/01/21	4,735	4,750	4,655	4,675	-130	-2.71	66,200	-
[9075]	26/01/20	4,805	4,810	4,760	4,805	+25	+0.52	56,900	-
[9075]	26/01/19	4,820	4,830	4,770	4,780	-35	-0.73	44,200	-
[9075]	26/01/16	4,765	4,820	4,755	4,815	+60	+1.26	66,800	-
[9075]	26/01/15	4,705	4,775	4,705	4,755	+50	+1.06	71,600	-
[9075]	26/01/14	4,700	4,720	4,635	4,705	-15	-0.32	93,400	-
[9075]	26/01/13	4,690	4,755	4,660	4,720	+80	+1.72	84,900	-
[9075]	26/01/09	4,640	4,670	4,605	4,640	+45	+0.98	82,500	-
[9075]	26/01/08	4,580	4,655	4,565	4,595	0	0.00	67,200	-
[9075]	26/01/07	4,550	4,605	4,505	4,595	+20	+0.44	80,300	-
[9075]	26/01/06	4,475	4,595	4,475	4,575	+105	+2.35	168,900	-
[9075]	26/01/05	4,420	4,470	4,420	4,470	+50	+1.13	61,400	-
[9075]	25/12/30	4,445	4,460	4,420	4,420	-35	-0.79	58,500	-
[9075]	25/12/29	4,450	4,460	4,400	4,455	+25	+0.56	61,000	-
[9075]	25/12/26	4,420	4,450	4,410	4,430	+5	+0.11	50,400	-
[9075]	25/12/25	4,420	4,430	4,370	4,425	+30	+0.68	81,600	-
[9075]	25/12/24	4,410	4,435	4,375	4,395	-15	-0.34	122,000	-
[9075]	25/12/23	4,360	4,430	4,350	4,410	+75	+1.73	60,200	-
[9075]	25/12/22	4,275	4,355	4,265	4,335	+30	+0.70	84,400	-
[9075]	25/12/19	4,275	4,310	4,270	4,305	+30	+0.70	78,200	-
[9075]	25/12/18	4,290	4,305	4,270	4,275	+15	+0.35	84,700	-
[9075]	25/12/17	4,260	4,265	4,200	4,260	+10	+0.24	66,200	-
[9075]	25/12/16	4,330	4,335	4,225	4,250	-80	-1.85	92,000	-
[9075]	25/12/15	4,295	4,330	4,275	4,330	+80	+1.88	102,600	-
[9075]	25/12/12	4,175	4,250	4,175	4,250	+90	+2.16	91,400	-
[9075]	25/12/11	4,175	4,185	4,115	4,160	+10	+0.24	54,800	-
[9075]	25/12/10	4,130	4,230	4,120	4,150	+30	+0.73	105,100	-
[9075]	25/12/09	4,075	4,120	4,050	4,120	+45	+1.10	69,800	-
[9075]	25/12/08	4,075	4,090	4,045	4,075	+55	+1.37	66,500	-
[9075]	25/12/05	4,050	4,070	4,020	4,020	-45	-1.11	92,100	-
[9075]	25/12/04	4,070	4,105	4,065	4,065	-10	-0.25	64,200	-
[9075]	25/12/03	4,075	4,115	4,075	4,075	-20	-0.49	46,700	-
[9075]	25/12/02	4,095	4,105	4,065	4,095	+5	+0.12	63,700	-
[9075]	25/12/01	4,125	4,125	4,075	4,090	-35	-0.85	54,200	-
[9075]	25/11/28	4,170	4,170	4,095	4,125	-50	-1.20	84,500	-
[9075]	25/11/27	4,120	4,215	4,120	4,175	+65	+1.58	83,600	-
[9075]	25/11/26	4,050	4,145	4,045	4,110	+90	+2.24	95,200	-
[9075]	25/11/25	4,005	4,075	4,000	4,020	-5	-0.12	69,900	-
[9075]	25/11/21	3,950	4,040	3,950	4,025	+75	+1.90	72,500	-
[9075]	25/11/20	3,935	4,025	3,935	3,950	+15	+0.38	91,300	-
[9075]	25/11/19	3,910	3,975	3,910	3,935	-15	-0.38	86,500	-
[9075]	25/11/18	3,980	3,985	3,915	3,950	0	0.00	90,700	-
[9075]	25/11/17	3,795	3,995	3,795	3,950	+165	+4.36	234,900	-
[9075]	25/11/14	3,705	3,810	3,690	3,785	+80	+2.16	102,000	-
[9075]	25/11/13	3,670	3,705	3,615	3,705	+35	+0.95	88,200	-
[9075]	25/11/12	3,645	3,720	3,600	3,670	-160	-4.18	160,900	-
[9075]	25/11/11	3,855	3,930	3,820	3,830	-50	-1.29	135,300	-
[9075]	25/11/10	3,835	3,910	3,830	3,880	+75	+1.97	75,100	-
[9075]	25/11/07	3,795	3,825	3,775	3,805	+10	+0.26	27,900	-
[9075]	25/11/06	3,755	3,835	3,730	3,795	-5	-0.13	71,100	-
[9075]	25/11/05	3,850	3,880	3,750	3,800	-50	-1.30	94,000	-
[9075]	25/11/04	3,835	3,895	3,835	3,850	+25	+0.65	126,800	-
[9075]	25/10/31	3,790	3,835	3,765	3,825	+35	+0.92	56,500	-
[9075]	25/10/30	3,785	3,810	3,775	3,790	+10	+0.26	64,000	-
[9075]	25/10/29	3,845	3,855	3,780	3,780	-65	-1.69	59,500	-
[9075]	25/10/28	3,940	3,940	3,830	3,845	-95	-2.41	86,500	-
[9075]	25/10/27	3,905	3,975	3,905	3,940	+55	+1.42	80,000	-
[9075]	25/10/24	3,900	3,930	3,880	3,885	-30	-0.77	60,400	-
[9075]	25/10/23	3,865	3,950	3,865	3,915	+55	+1.42	63,200	-
[9075]	25/10/22	3,860	3,905	3,850	3,860	+25	+0.65	69,600	-
[9075]	25/10/21	3,860	3,885	3,835	3,835	-20	-0.52	57,100	-
[9075]	25/10/20	3,925	3,940	3,845	3,855	-40	-1.03	87,400	-
[9075]	25/10/17	3,880	3,935	3,880	3,895	+15	+0.39	58,600	-
[9075]	25/10/16	3,870	3,900	3,860	3,880	+25	+0.65	83,300	-
[9075]	25/10/15	3,815	3,880	3,810	3,855	+105	+2.80	87,900	-
[9075]	25/10/14	3,730	3,780	3,710	3,750	-50	-1.32	138,300	-
[9075]	25/10/10	3,785	3,835	3,760	3,800	-25	-0.65	71,000	-
[9075]	25/10/09	3,780	3,845	3,775	3,825	+60	+1.59	94,000	-
[9075]	25/10/08	3,835	3,860	3,760	3,765	-70	-1.83	97,800	-
[9075]	25/10/07	3,750	3,870	3,750	3,835	+70	+1.86	142,300	-
[9075]	25/10/06	3,710	3,830	3,685	3,765	+125	+3.43	145,200	-
[9075]	25/10/03	3,640	3,680	3,640	3,640	0	0.00	63,600	-
[9075]	25/10/02	3,620	3,665	3,620	3,640	+20	+0.55	67,800	-
[9075]	25/10/01	3,685	3,705	3,605	3,620	-60	-1.63	77,900	-
[9075]	25/09/30	3,720	3,720	3,680	3,680	-30	-0.81	64,500	-
[9075]	25/09/29	3,730	3,750	3,700	3,710	-70	-1.85	60,900	-
[9075]	25/09/26	3,735	3,785	3,730	3,780	+45	+1.20	72,200	-
[9075]	25/09/25	3,740	3,760	3,725	3,735	-5	-0.13	63,700	-
[9075]	25/09/24	3,740	3,770	3,740	3,740	0	0.00	48,400	-
[9075]	25/09/22	3,740	3,765	3,735	3,740	0	0.00	50,800	-
[9075]	25/09/19	3,760	3,800	3,735	3,740	-15	-0.40	194,800	-
[9075]	25/09/18	3,775	3,785	3,745	3,755	-5	-0.13	72,300	-
[9075]	25/09/17	3,750	3,775	3,740	3,760	+10	+0.27	51,300	-
[9075]	25/09/16	3,735	3,765	3,735	3,750	+15	+0.40	59,900	-
[9075]	25/09/12	3,725	3,745	3,720	3,735	+10	+0.27	54,500	-
[9075]	25/09/11	3,720	3,755	3,715	3,725	+5	+0.13	54,000	-
[9075]	25/09/10	3,730	3,745	3,700	3,720	-5	-0.13	55,400	-
[9075]	25/09/09	3,725	3,790	3,715	3,725	-20	-0.53	67,200	-
[9075]	25/09/08	3,675	3,760	3,670	3,745	+50	+1.35	51,100	-
[9075]	25/09/05	3,690	3,720	3,670	3,695	+15	+0.41	81,000	-