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
[9409]	26/10/29	3,345	3,380	3,315	3,380	+15.0	+0.45	1,802,400	339,822,870,528
[9409]	26/10/28	3,370	3,410	3,350	3,365	0	+0.00	324,700	338,314,788,864
[9409]	26/10/27	3,410	3,440	3,355	3,365	-20.0	-0.59	448,900	338,314,788,864
[9409]	26/10/26	3,405	3,450	3,305	3,385	-15.0	-0.44	743,200	340,325,564,416
[9409]	26/10/23	3,400	3,455	3,270	3,400	+40.0	+1.19	1,237,800	341,833,646,080
[9409]	26/10/22	3,270	3,370	3,270	3,360	+95.0	+2.91	726,200	337,812,094,976
[9409]	26/10/21	3,190	3,285	3,175	3,265	+105.0	+3.32	488,500	328,260,845,568
[9409]	26/10/20	3,140	3,185	3,135	3,160	+30.0	+0.96	289,400	317,704,241,152
[9409]	26/10/19	3,125	3,150	3,090	3,130	+45.0	+1.46	374,400	314,688,045,056
[9409]	26/10/16	3,050	3,095	3,050	3,085	+65.0	+2.15	285,600	310,163,767,296
[9409]	26/10/15	2,944	3,045	2,933	3,020	+102.0	+3.50	450,600	303,628,713,984
[9409]	26/10/14	3,000	3,010	2,911	2,918	-82.0	-2.73	494,400	293,373,706,240
[9409]	26/10/13	3,030	3,035	2,994	3,000	+5.0	+0.17	267,400	301,617,938,432
[9409]	26/10/09	2,995	3,035	2,991	2,995	+23.0	+0.77	259,900	301,115,244,544
[9409]	26/10/08	2,964	2,974	2,947	2,972	+20.0	+0.68	318,600	298,802,839,552
[9409]	26/10/07	3,000	3,010	2,952	2,952	-48.0	-1.60	298,100	296,792,064,000
[9409]	26/10/06	2,979	3,020	2,978	3,000	+14.0	+0.47	276,200	301,617,938,432
[9409]	26/10/05	2,985	3,010	2,970	2,986	+1.0	+0.03	321,000	300,210,388,992
[9409]	26/10/02	2,980	3,010	2,968	2,985	-1.0	-0.03	456,900	300,109,856,768
[9409]	26/10/01	2,936	2,996	2,919	2,986	+46.0	+1.56	689,700	300,210,388,992
[9409]	26/09/30	2,952	2,965	2,936	2,940	-22.0	-0.74	511,400	295,585,579,008
[9409]	26/09/29	3,015	3,035	2,960	2,962	-123.0	-3.99	414,300	297,797,451,776
[9409]	26/09/28	3,130	3,130	3,080	3,085	-25.0	-0.80	286,000	310,163,767,296
[9409]	26/09/25	3,120	3,135	3,105	3,110	+10.0	+0.32	189,000	312,677,269,504
[9409]	26/09/24	3,120	3,130	3,095	3,100	-30.0	-0.96	273,800	311,671,881,728
[9409]	26/09/18	3,160	3,165	3,130	3,130	-30.0	-0.95	387,100	314,688,045,056
[9409]	26/09/17	3,175	3,195	3,145	3,160	-10.0	-0.32	183,300	317,704,241,152
[9409]	26/09/16	3,180	3,195	3,155	3,170	+15.0	+0.48	140,500	318,709,628,928
[9409]	26/09/15	3,210	3,210	3,130	3,155	-20.0	-0.63	110,800	317,201,514,496
[9409]	26/09/14	3,150	3,175	3,135	3,175	+40.0	+1.28	229,000	319,212,322,816
[9409]	26/09/11	3,110	3,160	3,110	3,135	+10.0	+0.32	308,200	315,190,738,944
[9409]	26/09/10	3,050	3,140	3,045	3,125	+65.0	+2.12	336,900	314,185,351,168
[9409]	26/09/09	3,085	3,090	3,060	3,060	-30.0	-0.97	153,200	307,650,297,856
[9409]	26/09/08	3,100	3,110	3,085	3,090	-20.0	-0.64	121,600	310,666,461,184
[9409]	26/09/07	3,100	3,130	3,085	3,110	-10.0	-0.32	196,000	312,677,269,504
[9409]	26/09/04	3,105	3,130	3,080	3,120	-5.0	-0.16	293,500	313,682,657,280
[9409]	26/09/03	3,140	3,145	3,095	3,125	-10.0	-0.32	158,800	314,185,351,168
[9409]	26/09/02	3,150	3,175	3,125	3,135	-30.0	-0.95	190,000	315,190,738,944
[9409]	26/09/01	3,140	3,170	3,140	3,165	+25.0	+0.80	124,700	318,206,935,040
[9409]	26/08/31	3,130	3,155	3,120	3,140	+10.0	+0.32	172,000	315,693,432,832
[9409]	26/08/28	3,115	3,145	3,110	3,130	+20.0	+0.64	153,300	314,688,045,056
[9409]	26/08/27	3,140	3,165	3,095	3,110	-45.0	-1.43	224,400	312,677,269,504
[9409]	26/08/26	3,150	3,180	3,150	3,155	+10.0	+0.32	113,100	317,201,514,496
[9409]	26/08/25	3,150	3,175	3,135	3,145	+20.0	+0.64	156,800	316,196,126,720
[9409]	26/08/24	3,080	3,145	3,065	3,125	+50.0	+1.63	159,800	314,185,351,168
[9409]	26/08/21	3,105	3,120	3,050	3,075	-25.0	-0.81	142,700	309,158,379,520
[9409]	26/08/20	3,080	3,100	3,065	3,100	+25.0	+0.81	155,700	311,671,881,728
[9409]	26/08/19	3,035	3,080	3,030	3,075	+25.0	+0.82	163,100	309,158,379,520
[9409]	26/08/18	3,045	3,065	3,020	3,050	-10.0	-0.33	139,300	306,644,910,080
[9409]	26/08/17	3,055	3,105	3,055	3,060	+5	+0.16	189,100	-
[9409]	26/08/14	3,025	3,060	3,000	3,055	+5	+0.16	195,400	-
[9409]	26/08/13	3,065	3,080	3,030	3,050	-10	-0.33	176,600	-
[9409]	26/08/12	3,075	3,090	3,030	3,060	+10	+0.33	245,400	-
[9409]	26/08/10	3,025	3,060	2,935	3,050	-20	-0.65	527,400	-
[9409]	26/08/07	3,065	3,115	3,035	3,070	+20	+0.66	287,300	-
[9409]	26/08/06	3,020	3,085	3,005	3,050	+30	+0.99	317,700	-
[9409]	26/08/05	3,020	3,045	3,000	3,020	+10	+0.33	185,200	-
[9409]	26/08/04	3,100	3,105	3,005	3,010	-75	-2.43	214,800	-
[9409]	26/08/03	3,100	3,120	3,060	3,085	-50	-1.59	189,600	-
[9409]	26/07/31	3,215	3,230	3,130	3,135	-105	-3.24	204,800	-
[9409]	26/07/30	3,255	3,285	3,215	3,240	-25	-0.77	170,900	-
[9409]	26/07/29	3,225	3,265	3,195	3,265	+70	+2.19	215,000	-
[9409]	26/07/28	3,175	3,225	3,165	3,195	+20	+0.63	157,300	-
[9409]	26/07/27	3,145	3,175	3,105	3,175	+65	+2.09	155,600	-
[9409]	26/07/24	3,065	3,120	3,055	3,110	+15	+0.48	175,100	-
[9409]	26/07/23	3,110	3,120	3,080	3,095	-45	-1.43	191,700	-
[9409]	26/07/22	3,150	3,165	3,110	3,140	-30	-0.95	147,300	-
[9409]	26/07/21	3,155	3,225	3,155	3,170	+25	+0.79	184,600	-
[9409]	26/07/17	3,205	3,215	3,100	3,145	-30	-0.94	237,100	-
[9409]	26/07/16	3,225	3,235	3,175	3,175	-35	-1.09	153,300	-
[9409]	26/07/15	3,230	3,235	3,185	3,210	+25	+0.78	117,600	-
[9409]	26/07/14	3,205	3,215	3,175	3,185	+20	+0.63	239,600	-
[9409]	26/07/13	3,200	3,225	3,145	3,165	-25	-0.78	159,100	-
[9409]	26/07/10	3,215	3,245	3,165	3,190	-20	-0.62	211,300	-
[9409]	26/07/09	3,220	3,235	3,185	3,210	-25	-0.77	106,500	-
[9409]	26/07/08	3,300	3,310	3,225	3,235	-35	-1.07	220,000	-
[9409]	26/07/07	3,205	3,295	3,175	3,270	+75	+2.35	267,600	-
[9409]	26/07/06	3,200	3,210	3,160	3,195	-20	-0.62	226,400	-
[9409]	26/07/03	3,235	3,255	3,190	3,215	+10	+0.31	172,400	-
[9409]	26/07/02	3,200	3,250	3,165	3,205	+50	+1.58	326,400	-
[9409]	26/07/01	3,125	3,180	3,115	3,155	+15	+0.48	191,400	-
[9409]	26/06/30	3,165	3,185	3,130	3,140	+20	+0.64	219,900	-
[9409]	26/06/29	3,135	3,145	3,105	3,120	+15	+0.48	220,100	-
[9409]	26/06/26	3,075	3,110	3,050	3,105	+35	+1.14	176,700	-
[9409]	26/06/25	3,085	3,125	3,055	3,070	+5	+0.16	173,600	-
[9409]	26/06/24	3,115	3,145	3,055	3,065	-15	-0.49	247,200	-
[9409]	26/06/23	3,115	3,135	3,070	3,080	-55	-1.75	201,400	-
[9409]	26/06/22	3,130	3,160	3,105	3,135	-20	-0.63	151,300	-
[9409]	26/06/19	3,185	3,205	3,135	3,155	-65	-2.02	173,000	-
[9409]	26/06/18	3,200	3,235	3,185	3,220	+10	+0.31	146,900	-
[9409]	26/06/17	3,290	3,290	3,185	3,210	-35	-1.08	127,800	-
[9409]	26/06/16	3,255	3,275	3,230	3,245	-45	-1.37	216,700	-
[9409]	26/06/15	3,290	3,355	3,260	3,290	-10	-0.30	171,800	-
[9409]	26/06/12	3,265	3,345	3,240	3,300	0	0.00	251,500	-
[9409]	26/06/11	3,410	3,425	3,280	3,300	-60	-1.79	198,700	-
[9409]	26/06/10	3,350	3,415	3,335	3,360	-50	-1.47	333,100	-
[9409]	26/06/09	3,390	3,435	3,320	3,410	+80	+2.40	492,000	-
[9409]	26/06/08	3,230	3,345	3,225	3,330	-15	-0.45	331,000	-
[9409]	26/06/05	3,250	3,385	3,210	3,345	+65	+1.98	620,700	-
[9409]	26/06/04	3,130	3,375	3,110	3,280	+165	+5.30	852,600	-
[9409]	26/06/03	3,100	3,135	3,015	3,115	0	0.00	405,600	-
[9409]	26/06/02	3,110	3,165	3,080	3,115	+10	+0.32	403,700	-
[9409]	26/06/01	3,125	3,190	3,025	3,105	-30	-0.96	565,500	-
[9409]	26/05/29	3,045	3,200	3,045	3,135	+100	+3.29	464,400	-
[9409]	26/05/28	3,080	3,090	3,035	3,035	-55	-1.78	383,000	-
[9409]	26/05/27	3,085	3,105	3,050	3,090	-20	-0.64	233,600	-
[9409]	26/05/26	3,065	3,140	3,055	3,110	+40	+1.30	225,900	-
[9409]	26/05/25	3,100	3,115	3,050	3,070	-35	-1.13	178,400	-
[9409]	26/05/22	3,145	3,170	3,095	3,105	-30.0	-0.96	170,000	-
[9409]	26/05/21	3,160	3,180	3,105	3,135	0	+0.00	211,600	-
[9409]	26/05/20	3,130	3,150	3,085	3,135	+10.0	+0.32	291,900	-
[9409]	26/05/19	3,100	3,140	3,075	3,125	+85.0	+2.80	242,600	-
[9409]	26/05/18	3,070	3,080	3,015	3,040	+5.0	+0.16	468,700	-
[9409]	26/05/15	3,070	3,085	2,957	3,035	-190.0	-5.89	992,900	-
[9409]	26/05/14	3,265	3,360	3,150	3,225	-50.0	-1.53	859,700	-
[9409]	26/05/13	3,215	3,330	3,205	3,275	+60.0	+1.87	286,500	-
[9409]	26/05/12	3,220	3,260	3,210	3,215	-5.0	-0.16	164,900	-
[9409]	26/05/11	3,220	3,235	3,190	3,220	-10.0	-0.31	294,200	-
[9409]	26/05/08	3,300	3,310	3,195	3,230	-60.0	-1.82	246,500	-
[9409]	26/05/07	3,290	3,325	3,285	3,290	+25.0	+0.77	191,900	-
[9409]	26/05/01	3,235	3,275	3,210	3,265	+30.0	+0.93	158,100	-
[9409]	26/04/30	3,270	3,280	3,195	3,235	-45.0	-1.37	177,500	-
[9409]	26/04/28	3,230	3,285	3,230	3,280	+60.0	+1.86	159,900	-
[9409]	26/04/27	3,240	3,265	3,210	3,220	-30	-0.92	236,100	-
[9409]	26/04/24	3,265	3,295	3,240	3,250	-15	-0.46	171,800	-
[9409]	26/04/23	3,300	3,300	3,245	3,265	-40	-1.21	142,200	-
[9409]	26/04/22	3,380	3,385	3,300	3,305	-85	-2.51	189,400	-
[9409]	26/04/21	3,390	3,400	3,335	3,390	-10	-0.29	138,100	-
[9409]	26/04/20	3,475	3,490	3,395	3,400	-50	-1.45	177,000	-
[9409]	26/04/17	3,460	3,490	3,445	3,450	+15	+0.44	194,500	-
[9409]	26/04/16	3,485	3,485	3,425	3,435	-15	-0.43	256,200	-
[9409]	26/04/15	3,470	3,480	3,425	3,450	+45	+1.32	177,500	-
[9409]	26/04/14	3,440	3,450	3,400	3,405	+5	+0.15	169,900	-
[9409]	26/04/13	3,360	3,400	3,345	3,400	+50	+1.49	178,200	-
[9409]	26/04/10	3,425	3,440	3,330	3,350	-60	-1.76	261,800	-
[9409]	26/04/09	3,425	3,455	3,390	3,410	-15	-0.44	163,500	-
[9409]	26/04/08	3,440	3,460	3,390	3,425	+30	+0.88	221,000	-
[9409]	26/04/07	3,390	3,405	3,350	3,395	+35	+1.04	159,900	-
[9409]	26/04/06	3,400	3,400	3,345	3,360	-20	-0.59	132,500	-
[9409]	26/04/03	3,395	3,410	3,370	3,380	+10	+0.30	184,200	-
[9409]	26/04/02	3,490	3,495	3,360	3,370	-115	-3.30	424,000	-
[9409]	26/04/01	3,510	3,510	3,425	3,485	+45	+1.31	182,200	-
[9409]	26/03/31	3,490	3,560	3,440	3,440	-35	-1.01	344,600	-
[9409]	26/03/30	3,475	3,485	3,420	3,475	-165	-4.53	225,900	-
[9409]	26/03/27	3,565	3,700	3,555	3,640	+50	+1.39	466,900	-
[9409]	26/03/26	3,625	3,650	3,545	3,590	-70	-1.91	468,900	-
[9409]	26/03/25	3,470	3,665	3,465	3,660	+240	+7.02	698,100	-
[9409]	26/03/24	3,370	3,440	3,305	3,420	+160	+4.91	468,800	-
[9409]	26/03/23	3,225	3,310	3,195	3,260	+25	+0.77	583,300	-
[9409]	26/03/19	3,265	3,300	3,235	3,235	-95	-2.85	167,100	-
[9409]	26/03/18	3,300	3,365	3,280	3,330	+35	+1.06	182,800	-
[9409]	26/03/17	3,255	3,315	3,255	3,295	+40	+1.23	184,500	-
[9409]	26/03/16	3,290	3,320	3,235	3,255	0	0.00	257,400	-
[9409]	26/03/13	3,215	3,275	3,215	3,255	+20	+0.62	212,800	-
[9409]	26/03/12	3,300	3,300	3,215	3,235	-105	-3.14	233,200	-
[9409]	26/03/11	3,360	3,375	3,320	3,340	+25	+0.75	120,000	-
[9409]	26/03/10	3,275	3,325	3,265	3,315	+65	+2.00	256,900	-
[9409]	26/03/09	3,240	3,270	3,180	3,250	-55	-1.66	349,500	-
[9409]	26/03/06	3,320	3,330	3,260	3,305	0	0.00	179,800	-
[9409]	26/03/05	3,355	3,375	3,290	3,305	+45	+1.38	151,800	-
[9409]	26/03/04	3,260	3,300	3,235	3,260	-25	-0.76	324,800	-
[9409]	26/03/03	3,345	3,345	3,265	3,285	-90	-2.67	221,700	-
[9409]	26/03/02	3,355	3,385	3,335	3,375	0	0.00	225,400	-
[9409]	26/02/27	3,430	3,435	3,355	3,375	0	0.00	175,500	-
[9409]	26/02/26	3,320	3,435	3,310	3,375	+125	+3.85	371,500	-
[9409]	26/02/25	3,250	3,300	3,215	3,250	0	0.00	346,500	-
[9409]	26/02/24	3,210	3,250	3,180	3,250	+40	+1.25	480,500	-
[9409]	26/02/20	3,305	3,315	3,210	3,210	-130	-3.89	309,900	-
[9409]	26/02/19	3,410	3,415	3,340	3,340	-60	-1.76	161,900	-
[9409]	26/02/18	3,410	3,420	3,395	3,400	-25	-0.73	159,900	-
[9409]	26/02/17	3,525	3,545	3,425	3,425	-125	-3.52	275,800	-
[9409]	26/02/16	3,650	3,650	3,530	3,550	-85	-2.34	294,200	-
[9409]	26/02/13	3,740	3,800	3,545	3,635	-75	-2.02	474,200	-
[9409]	26/02/12	3,600	3,720	3,595	3,710	+140	+3.92	488,200	-
[9409]	26/02/10	3,600	3,630	3,570	3,570	0	0.00	295,800	-
[9409]	26/02/09	3,550	3,585	3,510	3,570	+90	+2.59	255,600	-
[9409]	26/02/06	3,600	3,615	3,430	3,480	-85	-2.38	579,000	-
[9409]	26/02/05	3,590	3,615	3,550	3,565	+20	+0.56	431,400	-
[9409]	26/02/04	3,595	3,620	3,480	3,545	-60	-1.66	437,700	-
[9409]	26/02/03	3,580	3,625	3,575	3,605	+25	+0.70	176,000	-
[9409]	26/02/02	3,595	3,615	3,555	3,580	+10	+0.28	162,100	-
[9409]	26/01/30	3,590	3,590	3,540	3,570	+20	+0.56	253,700	-
[9409]	26/01/29	3,505	3,570	3,495	3,550	+40	+1.14	223,100	-
[9409]	26/01/28	3,545	3,550	3,495	3,510	-35	-0.99	212,600	-
[9409]	26/01/27	3,555	3,575	3,520	3,545	-10	-0.28	224,500	-
[9409]	26/01/26	3,525	3,585	3,525	3,555	-60	-1.66	244,700	-
[9409]	26/01/23	3,545	3,635	3,535	3,615	+130	+3.73	343,200	-
[9409]	26/01/22	3,485	3,505	3,450	3,485	+55	+1.60	257,500	-
[9409]	26/01/21	3,430	3,460	3,405	3,430	-15	-0.44	212,800	-
[9409]	26/01/20	3,460	3,485	3,445	3,445	-15	-0.43	202,800	-
[9409]	26/01/19	3,475	3,495	3,445	3,460	-25	-0.72	175,600	-
[9409]	26/01/16	3,435	3,500	3,430	3,485	+50	+1.46	203,800	-
[9409]	26/01/15	3,430	3,470	3,410	3,435	-5	-0.15	186,300	-
[9409]	26/01/14	3,440	3,470	3,405	3,440	+20	+0.58	172,800	-
[9409]	26/01/13	3,450	3,475	3,410	3,420	0	0.00	179,200	-
[9409]	26/01/09	3,420	3,450	3,390	3,420	+10	+0.29	153,700	-
[9409]	26/01/08	3,365	3,420	3,365	3,410	+45	+1.34	129,000	-
[9409]	26/01/07	3,350	3,425	3,330	3,365	-45	-1.32	299,700	-
[9409]	26/01/06	3,330	3,420	3,315	3,410	+100	+3.02	219,400	-
[9409]	26/01/05	3,320	3,345	3,295	3,310	-20	-0.60	180,200	-
[9409]	25/12/30	3,365	3,370	3,330	3,330	-20	-0.60	102,600	-
[9409]	25/12/29	3,325	3,355	3,320	3,350	+25	+0.75	117,000	-
[9409]	25/12/26	3,355	3,360	3,300	3,325	-25	-0.75	93,800	-
[9409]	25/12/25	3,400	3,410	3,325	3,350	-35	-1.03	136,700	-
[9409]	25/12/24	3,350	3,385	3,330	3,385	+40	+1.20	138,000	-
[9409]	25/12/23	3,315	3,360	3,310	3,345	-5	-0.15	85,400	-
[9409]	25/12/22	3,370	3,395	3,340	3,350	-5	-0.15	147,900	-
[9409]	25/12/19	3,350	3,365	3,325	3,355	+25	+0.75	240,900	-
[9409]	25/12/18	3,325	3,350	3,305	3,330	0	0.00	114,600	-
[9409]	25/12/17	3,315	3,330	3,280	3,330	-10	-0.30	163,800	-
[9409]	25/12/16	3,350	3,380	3,340	3,340	+10	+0.30	229,500	-
[9409]	25/12/15	3,375	3,390	3,305	3,330	-45	-1.33	231,000	-
[9409]	25/12/12	3,260	3,375	3,230	3,375	+175	+5.47	395,200	-
[9409]	25/12/11	3,255	3,260	3,185	3,200	-40	-1.23	147,100	-
[9409]	25/12/10	3,230	3,255	3,225	3,240	+10	+0.31	170,500	-
[9409]	25/12/09	3,250	3,270	3,220	3,230	-40	-1.22	144,200	-
[9409]	25/12/08	3,275	3,305	3,260	3,270	+45	+1.40	216,500	-
[9409]	25/12/05	3,220	3,260	3,200	3,225	0	0.00	191,000	-
[9409]	25/12/04	3,210	3,240	3,195	3,225	-10	-0.31	154,600	-
[9409]	25/12/03	3,210	3,245	3,200	3,235	+15	+0.47	178,100	-
[9409]	25/12/02	3,305	3,305	3,215	3,220	-100	-3.01	185,600	-
[9409]	25/12/01	3,350	3,370	3,315	3,320	-35	-1.04	187,300	-
[9409]	25/11/28	3,380	3,380	3,325	3,355	-5	-0.15	150,400	-
[9409]	25/11/27	3,370	3,385	3,350	3,360	+5	+0.15	154,800	-
[9409]	25/11/26	3,315	3,365	3,310	3,355	+30	+0.90	275,100	-
[9409]	25/11/25	3,300	3,325	3,260	3,325	+15	+0.45	246,500	-
[9409]	25/11/21	3,275	3,315	3,270	3,310	+30	+0.91	305,900	-
[9409]	25/11/20	3,300	3,305	3,250	3,280	+25	+0.77	242,000	-
[9409]	25/11/19	3,220	3,260	3,205	3,255	+30	+0.93	609,100	-
[9409]	25/11/18	3,290	3,295	3,225	3,225	-75	-2.27	301,300	-
[9409]	25/11/17	3,255	3,310	3,245	3,300	+35	+1.07	138,600	-
[9409]	25/11/14	3,255	3,285	3,235	3,265	-45	-1.36	202,200	-
[9409]	25/11/13	3,300	3,330	3,285	3,310	-10	-0.30	189,700	-
[9409]	25/11/12	3,290	3,370	3,225	3,320	+80	+2.47	461,500	-
[9409]	25/11/11	3,250	3,270	3,205	3,240	-15	-0.46	357,800	-
[9409]	25/11/10	3,260	3,270	3,215	3,255	+55	+1.72	158,300	-
[9409]	25/11/07	3,240	3,310	3,160	3,200	-45	-1.39	405,200	-
[9409]	25/11/06	3,260	3,335	3,225	3,245	+10	+0.31	254,600	-
[9409]	25/11/05	3,215	3,260	3,180	3,235	+25	+0.78	335,700	-
[9409]	25/11/04	3,120	3,225	3,115	3,210	+75	+2.39	251,400	-
[9409]	25/10/31	3,150	3,150	3,120	3,135	+35	+1.13	173,700	-
[9409]	25/10/30	3,085	3,110	3,065	3,100	+10	+0.32	139,600	-
[9409]	25/10/29	3,145	3,150	3,090	3,090	-70	-2.22	193,300	-
[9409]	25/10/28	3,195	3,235	3,140	3,160	-50	-1.56	272,500	-
[9409]	25/10/27	3,175	3,295	3,170	3,210	+105	+3.38	460,000	-
[9409]	25/10/24	3,145	3,155	3,085	3,105	-45	-1.43	136,200	-
[9409]	25/10/23	3,125	3,175	3,120	3,150	+30	+0.96	143,100	-
[9409]	25/10/22	3,090	3,135	3,090	3,120	+35	+1.13	188,500	-
[9409]	25/10/21	3,065	3,115	3,065	3,085	+20	+0.65	193,200	-
[9409]	25/10/20	3,055	3,090	3,050	3,065	+55	+1.83	125,900	-
[9409]	25/10/17	3,025	3,035	2,988	3,010	-25	-0.82	255,200	-
[9409]	25/10/16	3,060	3,070	3,035	3,035	+10	+0.33	162,500	-
[9409]	25/10/15	3,045	3,070	3,005	3,025	-25	-0.82	254,500	-
[9409]	25/10/14	3,045	3,090	3,025	3,050	-15	-0.49	367,100	-
[9409]	25/10/10	3,140	3,150	3,050	3,065	-125	-3.92	465,400	-
[9409]	25/10/09	3,160	3,200	3,155	3,190	+30	+0.95	231,900	-
[9409]	25/10/08	3,210	3,225	3,140	3,160	-65	-2.02	432,200	-
[9409]	25/10/07	3,245	3,245	3,200	3,225	-25	-0.77	168,000	-
[9409]	25/10/06	3,255	3,270	3,220	3,250	+65	+2.04	515,200	-
[9409]	25/10/03	3,250	3,290	3,170	3,185	-55	-1.70	601,900	-
[9409]	25/10/02	3,265	3,290	3,190	3,240	-10	-0.31	418,100	-
[9409]	25/10/01	3,340	3,345	3,245	3,250	-105	-3.13	465,700	-
[9409]	25/09/30	3,340	3,365	3,300	3,355	+85	+2.60	301,700	-
[9409]	25/09/29	3,315	3,330	3,250	3,270	-70	-2.10	567,300	-
[9409]	25/09/26	3,280	3,355	3,280	3,340	+80	+2.45	370,000	-
[9409]	25/09/25	3,275	3,285	3,215	3,260	+5	+0.15	720,900	-
[9409]	25/09/24	3,260	3,300	3,240	3,255	+5	+0.15	254,000	-
[9409]	25/09/22	3,245	3,275	3,205	3,250	+5	+0.15	466,100	-
[9409]	25/09/19	3,300	3,335	3,235	3,245	-55	-1.67	388,000	-
[9409]	25/09/18	3,310	3,315	3,240	3,300	+10	+0.30	248,300	-
[9409]	25/09/17	3,305	3,325	3,260	3,290	-55	-1.64	645,800	-
[9409]	25/09/16	3,345	3,375	3,310	3,345	+30	+0.90	237,800	-
[9409]	25/09/12	3,380	3,385	3,310	3,315	-30	-0.90	340,300	-
[9409]	25/09/11	3,345	3,370	3,320	3,345	+55	+1.67	467,900	-
[9409]	25/09/10	3,255	3,300	3,250	3,290	+20	+0.61	165,500	-
[9409]	25/09/09	3,290	3,335	3,260	3,270	+15	+0.46	311,300	-
[9409]	25/09/08	3,205	3,280	3,190	3,255	+50	+1.56	381,300	-
[9409]	25/09/05	3,175	3,210	3,155	3,205	+55	+1.75	339,000	-