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
[9081]	26/10/29	3,590	3,635	3,580	3,635	+25.0	+0.69	58,600	44,605,399,040
[9081]	26/10/28	3,725	3,725	3,605	3,610	-80.0	-2.17	23,000	44,298,620,928
[9081]	26/10/27	3,775	3,775	3,670	3,690	-50.0	-1.34	13,700	45,280,309,248
[9081]	26/10/26	3,800	3,805	3,740	3,740	-40.0	-1.06	11,900	45,893,861,376
[9081]	26/10/23	3,815	3,840	3,760	3,780	-20.0	-0.53	10,100	46,384,705,536
[9081]	26/10/22	3,790	3,825	3,775	3,800	+20.0	+0.53	5,400	46,630,125,568
[9081]	26/10/21	3,745	3,790	3,745	3,780	+20.0	+0.53	6,600	46,384,705,536
[9081]	26/10/20	3,785	3,785	3,735	3,760	-15.0	-0.40	5,000	46,139,281,408
[9081]	26/10/19	3,810	3,815	3,775	3,775	-30.0	-0.79	7,500	46,323,351,552
[9081]	26/10/16	3,800	3,835	3,770	3,805	+5.0	+0.13	9,200	46,691,483,648
[9081]	26/10/15	3,710	3,800	3,710	3,800	+90.0	+2.43	7,100	46,630,125,568
[9081]	26/10/14	3,740	3,740	3,710	3,710	-20.0	-0.54	11,100	45,525,729,280
[9081]	26/10/13	3,680	3,750	3,675	3,730	+50.0	+1.36	7,400	45,771,149,312
[9081]	26/10/09	3,670	3,725	3,670	3,680	+10.0	+0.27	11,700	45,157,597,184
[9081]	26/10/08	3,650	3,695	3,610	3,670	0	+0.00	16,300	45,034,885,120
[9081]	26/10/07	3,680	3,695	3,655	3,670	-25.0	-0.68	11,600	45,034,885,120
[9081]	26/10/06	3,710	3,750	3,695	3,695	-20.0	-0.54	13,900	45,341,663,232
[9081]	26/10/05	3,800	3,825	3,690	3,715	-110.0	-2.88	22,200	45,587,083,264
[9081]	26/10/02	3,860	3,865	3,815	3,825	-85.0	-2.17	12,900	46,936,903,680
[9081]	26/10/01	3,900	3,950	3,840	3,910	-20.0	-0.51	22,500	47,979,945,984
[9081]	26/09/30	3,925	3,980	3,880	3,930	-10.0	-0.25	12,100	48,225,366,016
[9081]	26/09/29	4,075	4,075	3,920	3,940	-185.0	-4.48	45,000	48,348,078,080
[9081]	26/09/28	4,100	4,125	4,060	4,125	+30.0	+0.73	37,200	50,618,228,736
[9081]	26/09/25	4,045	4,095	4,015	4,095	+50.0	+1.24	19,100	50,250,096,640
[9081]	26/09/24	4,100	4,100	4,005	4,045	-20.0	-0.49	58,500	49,636,544,512
[9081]	26/09/18	4,085	4,085	4,010	4,065	+25.0	+0.62	41,100	49,881,964,544
[9081]	26/09/17	4,085	4,085	4,040	4,040	-15.0	-0.37	27,200	49,575,186,432
[9081]	26/09/16	4,080	4,080	4,050	4,055	+35.0	+0.87	10,500	49,759,252,480
[9081]	26/09/15	4,065	4,085	4,015	4,020	-45.0	-1.11	12,100	49,329,766,400
[9081]	26/09/14	4,050	4,080	4,010	4,065	+65.0	+1.62	13,700	49,881,964,544
[9081]	26/09/11	3,965	4,025	3,965	4,000	0	+0.00	18,500	49,084,342,272
[9081]	26/09/10	4,015	4,030	3,965	4,000	+30.0	+0.76	11,000	49,084,342,272
[9081]	26/09/09	3,990	4,005	3,970	3,970	-20.0	-0.50	5,500	48,716,210,176
[9081]	26/09/08	3,985	4,000	3,965	3,990	+5.0	+0.13	8,700	48,961,634,304
[9081]	26/09/07	4,025	4,025	3,965	3,985	-15.0	-0.38	14,500	48,900,276,224
[9081]	26/09/04	3,975	4,000	3,970	4,000	+10.0	+0.25	8,100	49,084,342,272
[9081]	26/09/03	3,975	4,020	3,975	3,990	-5.0	-0.13	8,100	48,961,634,304
[9081]	26/09/02	4,010	4,025	3,990	3,995	-15.0	-0.37	10,200	49,022,988,288
[9081]	26/09/01	4,030	4,090	3,990	4,010	-20.0	-0.50	13,600	49,207,054,336
[9081]	26/08/31	4,000	4,030	3,975	4,030	+25.0	+0.62	13,300	49,452,478,464
[9081]	26/08/28	3,970	4,015	3,970	4,005	+10.0	+0.25	10,600	49,145,700,352
[9081]	26/08/27	3,970	4,015	3,965	3,995	+5.0	+0.13	9,400	49,022,988,288
[9081]	26/08/26	3,975	4,030	3,975	3,990	+15.0	+0.38	19,200	48,961,634,304
[9081]	26/08/25	3,965	4,020	3,965	3,975	-10.0	-0.25	10,900	48,777,568,256
[9081]	26/08/24	3,950	4,000	3,950	3,985	+35.0	+0.89	8,900	48,900,276,224
[9081]	26/08/21	3,910	3,970	3,895	3,950	+40.0	+1.02	12,100	48,470,790,144
[9081]	26/08/20	3,850	3,915	3,845	3,910	+20.0	+0.51	9,800	47,979,945,984
[9081]	26/08/19	3,875	3,890	3,845	3,890	0	+0.00	7,900	47,734,525,952
[9081]	26/08/18	3,875	3,900	3,835	3,890	+20.0	+0.52	10,000	47,734,525,952
[9081]	26/08/17	3,855	3,950	3,835	3,870	+15	+0.39	19,500	-
[9081]	26/08/14	3,800	3,875	3,785	3,855	+35	+0.92	16,000	-
[9081]	26/08/13	3,800	3,830	3,800	3,820	+20	+0.53	8,000	-
[9081]	26/08/12	3,770	3,825	3,750	3,800	+20	+0.53	11,700	-
[9081]	26/08/10	3,780	3,825	3,740	3,780	+15	+0.40	8,600	-
[9081]	26/08/07	3,735	3,790	3,735	3,765	+30	+0.80	6,200	-
[9081]	26/08/06	3,715	3,755	3,715	3,735	0	0.00	7,800	-
[9081]	26/08/05	3,745	3,775	3,730	3,735	-20	-0.53	10,000	-
[9081]	26/08/04	3,830	3,830	3,730	3,755	-75	-1.96	13,400	-
[9081]	26/08/03	3,840	3,860	3,795	3,830	-40	-1.03	16,400	-
[9081]	26/07/31	3,970	3,970	3,855	3,870	-100	-2.52	15,100	-
[9081]	26/07/30	4,015	4,015	3,935	3,970	-100	-2.46	16,800	-
[9081]	26/07/29	3,990	4,095	3,970	4,070	+80	+2.01	19,400	-
[9081]	26/07/28	3,975	4,010	3,920	3,990	+40	+1.01	22,700	-
[9081]	26/07/27	3,850	3,950	3,850	3,950	+85	+2.20	15,800	-
[9081]	26/07/24	3,810	3,880	3,810	3,865	+20	+0.52	5,800	-
[9081]	26/07/23	3,875	3,875	3,820	3,845	-30	-0.77	7,100	-
[9081]	26/07/22	3,850	3,875	3,795	3,875	+70	+1.84	22,100	-
[9081]	26/07/21	3,785	3,810	3,780	3,805	+20	+0.53	8,500	-
[9081]	26/07/17	3,745	3,800	3,720	3,785	+45	+1.20	11,500	-
[9081]	26/07/16	3,710	3,740	3,710	3,740	+15	+0.40	3,500	-
[9081]	26/07/15	3,695	3,740	3,695	3,725	+25	+0.68	4,700	-
[9081]	26/07/14	3,695	3,740	3,695	3,700	+15	+0.41	8,600	-
[9081]	26/07/13	3,720	3,720	3,665	3,685	+35	+0.96	6,100	-
[9081]	26/07/10	3,645	3,715	3,615	3,650	+5	+0.14	15,500	-
[9081]	26/07/09	3,635	3,660	3,635	3,645	-15	-0.41	2,100	-
[9081]	26/07/08	3,615	3,670	3,575	3,660	+15	+0.41	7,300	-
[9081]	26/07/07	3,595	3,645	3,595	3,645	+75	+2.10	4,800	-
[9081]	26/07/06	3,605	3,610	3,570	3,570	0	0.00	3,200	-
[9081]	26/07/03	3,595	3,620	3,570	3,570	-60	-1.65	4,000	-
[9081]	26/07/02	3,585	3,650	3,585	3,630	+80	+2.25	8,100	-
[9081]	26/07/01	3,540	3,570	3,500	3,550	+5	+0.14	9,600	-
[9081]	26/06/30	3,635	3,635	3,475	3,545	-35	-0.98	14,300	-
[9081]	26/06/29	3,595	3,670	3,580	3,580	+10	+0.28	15,000	-
[9081]	26/06/26	3,510	3,570	3,510	3,570	+60	+1.71	5,500	-
[9081]	26/06/25	3,505	3,550	3,505	3,510	+5	+0.14	3,200	-
[9081]	26/06/24	3,505	3,535	3,505	3,505	0	0.00	1,900	-
[9081]	26/06/23	3,440	3,525	3,440	3,505	+30	+0.86	5,700	-
[9081]	26/06/22	3,505	3,525	3,455	3,475	-30	-0.86	4,900	-
[9081]	26/06/19	3,540	3,580	3,505	3,505	-15	-0.43	17,600	-
[9081]	26/06/18	3,550	3,580	3,520	3,520	-15	-0.42	5,200	-
[9081]	26/06/17	3,525	3,585	3,525	3,535	+10	+0.28	6,800	-
[9081]	26/06/16	3,525	3,525	3,490	3,525	+30	+0.86	5,100	-
[9081]	26/06/15	3,520	3,570	3,495	3,495	-25	-0.71	8,100	-
[9081]	26/06/12	3,525	3,570	3,520	3,520	+50	+1.44	10,700	-
[9081]	26/06/11	3,460	3,480	3,440	3,470	-15	-0.43	6,400	-
[9081]	26/06/10	3,450	3,570	3,450	3,485	+35	+1.01	11,600	-
[9081]	26/06/09	3,425	3,495	3,425	3,450	+25	+0.73	9,200	-
[9081]	26/06/08	3,390	3,480	3,390	3,425	+40	+1.18	16,800	-
[9081]	26/06/05	3,360	3,400	3,350	3,385	+60	+1.80	4,200	-
[9081]	26/06/04	3,330	3,340	3,315	3,325	-20	-0.60	4,000	-
[9081]	26/06/03	3,400	3,400	3,300	3,345	+80	+2.45	14,400	-
[9081]	26/06/02	3,300	3,305	3,265	3,265	-35	-1.06	9,500	-
[9081]	26/06/01	3,340	3,340	3,300	3,300	-20	-0.60	9,900	-
[9081]	26/05/29	3,305	3,330	3,295	3,320	+10	+0.30	2,800	-
[9081]	26/05/28	3,285	3,315	3,260	3,310	+15	+0.46	14,400	-
[9081]	26/05/27	3,285	3,300	3,280	3,295	+25	+0.76	9,200	-
[9081]	26/05/26	3,270	3,275	3,260	3,270	+10	+0.31	5,400	-
[9081]	26/05/25	3,290	3,290	3,260	3,260	-30	-0.91	8,100	-
[9081]	26/05/22	3,280	3,300	3,275	3,290	+10.0	+0.30	5,500	-
[9081]	26/05/21	3,280	3,290	3,280	3,280	0	+0.00	3,900	-
[9081]	26/05/20	3,270	3,295	3,265	3,280	+5.0	+0.15	6,300	-
[9081]	26/05/19	3,250	3,300	3,250	3,275	+30.0	+0.92	7,100	-
[9081]	26/05/18	3,255	3,260	3,240	3,245	-10.0	-0.31	7,300	-
[9081]	26/05/15	3,250	3,285	3,240	3,255	+5.0	+0.15	8,400	-
[9081]	26/05/14	3,245	3,250	3,230	3,250	+15.0	+0.46	3,100	-
[9081]	26/05/13	3,220	3,245	3,210	3,235	+15.0	+0.47	4,700	-
[9081]	26/05/12	3,215	3,225	3,210	3,220	+5.0	+0.16	3,100	-
[9081]	26/05/11	3,260	3,280	3,215	3,215	-40.0	-1.23	10,200	-
[9081]	26/05/08	3,280	3,280	3,240	3,255	-25.0	-0.76	16,200	-
[9081]	26/05/07	3,285	3,300	3,280	3,280	-5.0	-0.15	10,000	-
[9081]	26/05/01	3,230	3,305	3,230	3,285	+65.0	+2.02	15,900	-
[9081]	26/04/30	3,380	3,380	3,215	3,220	-170.0	-5.01	37,700	-
[9081]	26/04/28	3,435	3,435	3,385	3,390	+10.0	+0.30	13,300	-
[9081]	26/04/27	3,420	3,420	3,375	3,380	-20	-0.59	12,900	-
[9081]	26/04/24	3,400	3,415	3,400	3,400	0	0.00	6,000	-
[9081]	26/04/23	3,420	3,430	3,400	3,400	-20	-0.58	9,400	-
[9081]	26/04/22	3,500	3,505	3,420	3,420	-90	-2.56	14,000	-
[9081]	26/04/21	3,550	3,550	3,510	3,510	-20	-0.57	6,100	-
[9081]	26/04/20	3,540	3,550	3,525	3,530	-10	-0.28	7,200	-
[9081]	26/04/17	3,560	3,560	3,540	3,540	-10	-0.28	4,500	-
[9081]	26/04/16	3,560	3,575	3,530	3,550	0	0.00	10,000	-
[9081]	26/04/15	3,560	3,570	3,530	3,550	+15	+0.42	7,500	-
[9081]	26/04/14	3,545	3,565	3,530	3,535	-10	-0.28	5,100	-
[9081]	26/04/13	3,575	3,580	3,540	3,545	-40	-1.12	8,800	-
[9081]	26/04/10	3,625	3,630	3,570	3,585	-10	-0.28	8,100	-
[9081]	26/04/09	3,635	3,635	3,585	3,595	-15	-0.42	6,900	-
[9081]	26/04/08	3,580	3,620	3,580	3,610	+45	+1.26	15,900	-
[9081]	26/04/07	3,555	3,585	3,550	3,565	+25	+0.71	5,800	-
[9081]	26/04/06	3,575	3,575	3,535	3,540	-30	-0.84	5,500	-
[9081]	26/04/03	3,550	3,570	3,545	3,570	+15	+0.42	7,100	-
[9081]	26/04/02	3,510	3,585	3,510	3,555	+45	+1.28	14,700	-
[9081]	26/04/01	3,505	3,510	3,470	3,510	+35	+1.01	16,500	-
[9081]	26/03/31	3,455	3,495	3,440	3,475	+30	+0.87	13,000	-
[9081]	26/03/30	3,445	3,470	3,375	3,445	-95	-2.68	54,100	-
[9081]	26/03/27	3,590	3,595	3,540	3,540	-45	-1.26	67,400	-
[9081]	26/03/26	3,595	3,595	3,575	3,585	0	0.00	19,100	-
[9081]	26/03/25	3,560	3,590	3,560	3,585	+60	+1.70	15,500	-
[9081]	26/03/24	3,560	3,575	3,525	3,525	0	0.00	18,300	-
[9081]	26/03/23	3,565	3,585	3,525	3,525	-175	-4.73	44,300	-
[9081]	26/03/19	3,590	3,700	3,575	3,700	+90	+2.49	20,900	-
[9081]	26/03/18	3,550	3,610	3,550	3,610	+70	+1.98	10,200	-
[9081]	26/03/17	3,580	3,580	3,540	3,540	+15	+0.43	26,300	-
[9081]	26/03/16	3,515	3,540	3,515	3,525	-15	-0.42	16,900	-
[9081]	26/03/13	3,550	3,585	3,540	3,540	-45	-1.26	12,500	-
[9081]	26/03/12	3,615	3,620	3,575	3,585	-40	-1.10	18,700	-
[9081]	26/03/11	3,635	3,635	3,600	3,625	+25	+0.69	7,700	-
[9081]	26/03/10	3,640	3,640	3,590	3,600	+10	+0.28	7,400	-
[9081]	26/03/09	3,560	3,605	3,520	3,590	-15	-0.42	18,400	-
[9081]	26/03/06	3,625	3,655	3,605	3,605	-20	-0.55	11,000	-
[9081]	26/03/05	3,620	3,680	3,610	3,625	+55	+1.54	10,800	-
[9081]	26/03/04	3,630	3,635	3,555	3,570	-70	-1.92	25,500	-
[9081]	26/03/03	3,680	3,680	3,640	3,640	-35	-0.95	10,800	-
[9081]	26/03/02	3,695	3,700	3,665	3,675	-20	-0.54	10,500	-
[9081]	26/02/27	3,665	3,700	3,665	3,695	+20	+0.54	5,700	-
[9081]	26/02/26	3,680	3,695	3,655	3,675	+5	+0.14	7,000	-
[9081]	26/02/25	3,645	3,690	3,640	3,670	+5	+0.14	8,100	-
[9081]	26/02/24	3,650	3,680	3,645	3,665	+20	+0.55	5,600	-
[9081]	26/02/20	3,665	3,670	3,645	3,645	-35	-0.95	7,200	-
[9081]	26/02/19	3,670	3,690	3,650	3,680	+10	+0.27	8,600	-
[9081]	26/02/18	3,655	3,685	3,655	3,670	+15	+0.41	4,800	-
[9081]	26/02/17	3,670	3,680	3,640	3,655	+20	+0.55	9,600	-
[9081]	26/02/16	3,660	3,660	3,630	3,635	-20	-0.55	11,500	-
[9081]	26/02/13	3,690	3,715	3,635	3,655	-25	-0.68	7,000	-
[9081]	26/02/12	3,670	3,690	3,645	3,680	+10	+0.27	15,900	-
[9081]	26/02/10	3,630	3,700	3,630	3,670	+45	+1.24	13,800	-
[9081]	26/02/09	3,655	3,655	3,620	3,625	+15	+0.42	8,700	-
[9081]	26/02/06	3,730	3,730	3,605	3,610	-120	-3.22	28,700	-
[9081]	26/02/05	3,740	3,755	3,720	3,730	+5	+0.13	12,600	-
[9081]	26/02/04	3,705	3,735	3,705	3,725	+20	+0.54	4,500	-
[9081]	26/02/03	3,730	3,730	3,690	3,705	+15	+0.41	6,300	-
[9081]	26/02/02	3,675	3,710	3,675	3,690	+20	+0.54	6,900	-
[9081]	26/01/30	3,675	3,680	3,620	3,670	+25	+0.69	8,000	-
[9081]	26/01/29	3,655	3,655	3,620	3,645	-20	-0.55	13,800	-
[9081]	26/01/28	3,685	3,690	3,665	3,665	-20	-0.54	13,200	-
[9081]	26/01/27	3,685	3,720	3,685	3,685	0	0.00	11,500	-
[9081]	26/01/26	3,755	3,760	3,680	3,685	-75	-1.99	25,100	-
[9081]	26/01/23	3,780	3,805	3,760	3,760	-30	-0.79	9,900	-
[9081]	26/01/22	3,760	3,805	3,760	3,790	+25	+0.66	8,000	-
[9081]	26/01/21	3,795	3,800	3,750	3,765	-50	-1.31	14,300	-
[9081]	26/01/20	3,835	3,835	3,780	3,815	-25	-0.65	9,800	-
[9081]	26/01/19	3,875	3,880	3,840	3,840	-10	-0.26	7,100	-
[9081]	26/01/16	3,850	3,860	3,830	3,850	+10	+0.26	3,900	-
[9081]	26/01/15	3,820	3,850	3,820	3,840	-5	-0.13	4,400	-
[9081]	26/01/14	3,835	3,845	3,805	3,845	0	0.00	6,300	-
[9081]	26/01/13	3,850	3,880	3,805	3,845	+45	+1.18	11,300	-
[9081]	26/01/09	3,740	3,810	3,740	3,800	+60	+1.60	7,600	-
[9081]	26/01/08	3,760	3,775	3,740	3,740	-25	-0.66	3,300	-
[9081]	26/01/07	3,770	3,785	3,750	3,765	+10	+0.27	4,100	-
[9081]	26/01/06	3,750	3,775	3,735	3,755	+25	+0.67	8,000	-
[9081]	26/01/05	3,750	3,760	3,725	3,730	-20	-0.53	6,400	-
[9081]	25/12/30	3,745	3,775	3,740	3,750	-20	-0.53	6,000	-
[9081]	25/12/29	3,755	3,785	3,740	3,770	+40	+1.07	12,000	-
[9081]	25/12/26	3,730	3,730	3,690	3,730	+15	+0.40	5,700	-
[9081]	25/12/25	3,705	3,745	3,690	3,715	+35	+0.95	3,800	-
[9081]	25/12/24	3,680	3,710	3,635	3,680	0	0.00	5,400	-
[9081]	25/12/23	3,645	3,680	3,645	3,680	+55	+1.52	5,400	-
[9081]	25/12/22	3,700	3,700	3,610	3,625	-20	-0.55	8,800	-
[9081]	25/12/19	3,710	3,735	3,645	3,645	-95	-2.54	16,900	-
[9081]	25/12/18	3,710	3,750	3,710	3,740	+15	+0.40	5,000	-
[9081]	25/12/17	3,750	3,750	3,725	3,725	-15	-0.40	2,100	-
[9081]	25/12/16	3,765	3,780	3,730	3,740	-25	-0.66	5,500	-
[9081]	25/12/15	3,750	3,785	3,750	3,765	+10	+0.27	4,300	-
[9081]	25/12/12	3,740	3,765	3,740	3,755	+45	+1.21	7,000	-
[9081]	25/12/11	3,755	3,765	3,700	3,710	-25	-0.67	13,400	-
[9081]	25/12/10	3,715	3,765	3,715	3,735	+45	+1.22	6,400	-
[9081]	25/12/09	3,690	3,725	3,680	3,690	+10	+0.27	9,900	-
[9081]	25/12/08	3,640	3,695	3,625	3,680	+40	+1.10	21,300	-
[9081]	25/12/05	3,665	3,680	3,640	3,640	-25	-0.68	7,800	-
[9081]	25/12/04	3,645	3,685	3,645	3,665	+10	+0.27	8,000	-
[9081]	25/12/03	3,675	3,675	3,650	3,655	-25	-0.68	6,400	-
[9081]	25/12/02	3,690	3,695	3,660	3,680	-15	-0.41	4,100	-
[9081]	25/12/01	3,690	3,695	3,660	3,695	+5	+0.14	5,800	-
[9081]	25/11/28	3,665	3,695	3,660	3,690	+25	+0.68	9,100	-
[9081]	25/11/27	3,660	3,665	3,610	3,665	+20	+0.55	12,800	-
[9081]	25/11/26	3,650	3,660	3,635	3,645	+35	+0.97	13,800	-
[9081]	25/11/25	3,650	3,650	3,605	3,610	+5	+0.14	18,200	-
[9081]	25/11/21	3,550	3,610	3,550	3,605	+55	+1.55	10,600	-
[9081]	25/11/20	3,560	3,560	3,510	3,550	+30	+0.85	10,700	-
[9081]	25/11/19	3,515	3,560	3,510	3,520	+10	+0.28	4,300	-
[9081]	25/11/18	3,510	3,520	3,510	3,510	-5	-0.14	4,600	-
[9081]	25/11/17	3,560	3,560	3,505	3,515	-15	-0.42	4,800	-
[9081]	25/11/14	3,515	3,555	3,515	3,530	+30	+0.86	5,500	-
[9081]	25/11/13	3,530	3,545	3,500	3,500	-25	-0.71	5,000	-
[9081]	25/11/12	3,520	3,540	3,510	3,525	+15	+0.43	3,300	-
[9081]	25/11/11	3,510	3,515	3,490	3,510	-30	-0.85	3,400	-
[9081]	25/11/10	3,510	3,545	3,510	3,540	+60	+1.72	9,000	-
[9081]	25/11/07	3,470	3,505	3,470	3,480	+20	+0.58	6,400	-
[9081]	25/11/06	3,470	3,505	3,460	3,460	-10	-0.29	5,100	-
[9081]	25/11/05	3,485	3,495	3,440	3,470	-30	-0.86	13,300	-
[9081]	25/11/04	3,500	3,515	3,475	3,500	-10	-0.28	14,500	-
[9081]	25/10/31	3,495	3,530	3,470	3,510	+20	+0.57	17,700	-
[9081]	25/10/30	3,515	3,520	3,485	3,490	-30	-0.85	16,800	-
[9081]	25/10/29	3,610	3,625	3,500	3,520	-50	-1.40	25,100	-
[9081]	25/10/28	3,665	3,690	3,570	3,570	-95	-2.59	23,700	-
[9081]	25/10/27	3,610	3,665	3,610	3,665	+50	+1.38	13,900	-
[9081]	25/10/24	3,665	3,665	3,615	3,615	-30	-0.82	3,500	-
[9081]	25/10/23	3,650	3,670	3,645	3,645	-5	-0.14	4,500	-
[9081]	25/10/22	3,640	3,670	3,615	3,650	+35	+0.97	4,400	-
[9081]	25/10/21	3,670	3,670	3,590	3,615	+5	+0.14	5,800	-
[9081]	25/10/20	3,585	3,610	3,580	3,610	+40	+1.12	4,200	-
[9081]	25/10/17	3,610	3,610	3,565	3,570	-40	-1.11	5,300	-
[9081]	25/10/16	3,610	3,625	3,585	3,610	0	0.00	12,500	-
[9081]	25/10/15	3,570	3,610	3,565	3,610	+60	+1.69	5,600	-
[9081]	25/10/14	3,530	3,585	3,515	3,550	+10	+0.28	7,500	-
[9081]	25/10/10	3,570	3,575	3,535	3,540	-45	-1.26	8,500	-
[9081]	25/10/09	3,615	3,615	3,585	3,585	-35	-0.97	5,500	-
[9081]	25/10/08	3,620	3,630	3,600	3,620	0	0.00	5,300	-
[9081]	25/10/07	3,650	3,670	3,620	3,620	-30	-0.82	5,200	-
[9081]	25/10/06	3,665	3,695	3,620	3,650	-5	-0.14	12,500	-
[9081]	25/10/03	3,610	3,670	3,610	3,655	+30	+0.83	12,300	-
[9081]	25/10/02	3,650	3,665	3,610	3,625	+10	+0.28	12,800	-
[9081]	25/10/01	3,700	3,700	3,615	3,615	-100	-2.69	15,000	-
[9081]	25/09/30	3,765	3,765	3,715	3,715	-60	-1.59	13,200	-
[9081]	25/09/29	3,795	3,795	3,705	3,775	-85	-2.20	70,600	-
[9081]	25/09/26	3,900	3,900	3,800	3,860	+25	+0.65	138,600	-
[9081]	25/09/25	3,870	3,890	3,830	3,835	-30	-0.78	38,800	-
[9081]	25/09/24	3,865	3,870	3,840	3,865	+30	+0.78	59,300	-
[9081]	25/09/22	3,885	3,900	3,825	3,835	-40	-1.03	55,500	-
[9081]	25/09/19	3,845	3,875	3,810	3,875	+70	+1.84	49,300	-
[9081]	25/09/18	3,780	3,805	3,735	3,805	+25	+0.66	34,100	-
[9081]	25/09/17	3,840	3,840	3,775	3,780	-50	-1.31	14,200	-
[9081]	25/09/16	3,780	3,840	3,770	3,830	+40	+1.06	30,200	-
[9081]	25/09/12	3,775	3,790	3,740	3,790	+30	+0.80	23,900	-
[9081]	25/09/11	3,725	3,760	3,725	3,760	+30	+0.80	16,700	-
[9081]	25/09/10	3,755	3,755	3,730	3,730	-30	-0.80	4,200	-
[9081]	25/09/09	3,710	3,765	3,710	3,760	+70	+1.90	20,000	-
[9081]	25/09/08	3,715	3,715	3,680	3,690	+30	+0.82	10,000	-
[9081]	25/09/05	3,670	3,710	3,655	3,660	-10	-0.27	10,300	-