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
[9632]	26/10/30	5,420	5,540	5,420	5,420	0	+0.00	22,600	69,942,075,392
[9632]	26/10/29	5,300	5,420	5,290	5,420	+70.0	+1.31	78,700	69,942,075,392
[9632]	26/10/28	5,380	5,410	5,270	5,350	-60.0	-1.11	32,300	69,038,768,128
[9632]	26/10/27	5,520	5,540	5,300	5,410	-120.0	-2.17	33,800	69,813,035,008
[9632]	26/10/26	5,330	5,530	5,320	5,530	+200.0	+3.75	41,900	71,361,560,576
[9632]	26/10/23	5,250	5,350	5,240	5,330	+110.0	+2.11	48,500	68,780,679,168
[9632]	26/10/22	5,120	5,320	5,120	5,220	+130.0	+2.55	40,900	67,361,185,792
[9632]	26/10/21	5,050	5,110	4,925	5,090	+30.0	+0.59	81,100	65,683,611,648
[9632]	26/10/20	5,060	5,090	4,995	5,060	+10.0	+0.20	35,900	65,296,478,208
[9632]	26/10/19	4,965	5,070	4,965	5,050	+55.0	+1.10	23,700	65,167,433,728
[9632]	26/10/16	4,965	5,060	4,930	4,995	+30.0	+0.60	47,200	64,457,687,040
[9632]	26/10/15	4,905	5,060	4,865	4,965	0	+0.00	28,200	64,070,553,600
[9632]	26/10/14	5,060	5,060	4,900	4,965	-20.0	-0.40	37,200	64,070,553,600
[9632]	26/10/13	4,990	5,100	4,940	4,985	+45.0	+0.91	58,300	64,328,642,560
[9632]	26/10/09	4,915	5,080	4,890	4,940	+15.0	+0.30	81,900	63,747,944,448
[9632]	26/10/08	4,825	4,945	4,800	4,925	+65.0	+1.34	58,800	63,554,375,680
[9632]	26/10/07	4,815	4,860	4,745	4,860	-25.0	-0.51	67,100	62,715,588,608
[9632]	26/10/06	4,700	4,900	4,660	4,885	+235.0	+5.05	92,400	63,038,197,760
[9632]	26/10/05	4,975	5,000	4,650	4,650	-400.0	-7.92	257,200	60,005,654,528
[9632]	26/10/02	4,800	5,510	4,790	5,050	+180.0	+3.70	549,300	65,167,433,728
[9632]	26/10/01	4,870	4,870	4,870	4,870	+700.0	+16.79	130,900	62,844,633,088
[9632]	26/09/30	3,450	4,170	3,435	4,170	+700.0	+20.17	55,000	53,811,523,584
[9632]	26/09/29	3,500	3,500	3,465	3,470	-40.0	-1.14	22,400	44,778,414,080
[9632]	26/09/28	3,505	3,530	3,495	3,510	+5.0	+0.14	15,300	45,294,592,000
[9632]	26/09/25	3,515	3,550	3,505	3,505	-20.0	-0.57	11,400	45,230,067,712
[9632]	26/09/24	3,515	3,545	3,515	3,525	0	+0.00	10,900	45,488,156,672
[9632]	26/09/18	3,540	3,545	3,520	3,525	-25.0	-0.70	7,900	45,488,156,672
[9632]	26/09/17	3,515	3,560	3,515	3,550	+20.0	+0.57	7,900	45,810,769,920
[9632]	26/09/16	3,510	3,555	3,510	3,530	+10.0	+0.28	8,500	45,552,680,960
[9632]	26/09/15	3,500	3,525	3,500	3,520	-15.0	-0.42	10,700	45,423,636,480
[9632]	26/09/14	3,520	3,545	3,505	3,535	+25.0	+0.71	10,100	45,617,201,152
[9632]	26/09/11	3,450	3,550	3,450	3,510	+5.0	+0.14	23,800	45,294,592,000
[9632]	26/09/10	3,500	3,550	3,480	3,505	0	+0.00	13,400	45,230,067,712
[9632]	26/09/09	3,415	3,570	3,400	3,505	-50.0	-1.41	62,200	45,230,628,864
[9632]	26/09/08	3,585	3,625	3,555	3,555	-55.0	-1.52	49,100	45,875,859,456
[9632]	26/09/07	3,625	3,630	3,585	3,610	0	+0.00	14,900	46,585,614,336
[9632]	26/09/04	3,655	3,660	3,580	3,610	-70.0	-1.90	24,300	46,585,614,336
[9632]	26/09/03	3,710	3,740	3,665	3,680	-30.0	-0.81	13,700	47,488,933,888
[9632]	26/09/02	3,745	3,755	3,680	3,710	-50.0	-1.33	16,200	47,876,071,424
[9632]	26/09/01	3,765	3,790	3,750	3,760	-5.0	-0.13	14,000	48,521,302,016
[9632]	26/08/31	3,755	3,780	3,730	3,765	+5.0	+0.13	8,800	48,585,826,304
[9632]	26/08/28	3,810	3,810	3,760	3,760	-30.0	-0.79	12,500	48,521,302,016
[9632]	26/08/27	3,810	3,810	3,750	3,790	-15.0	-0.39	11,200	48,908,439,552
[9632]	26/08/26	3,735	3,820	3,735	3,805	+55.0	+1.47	11,500	49,102,012,416
[9632]	26/08/25	3,720	3,795	3,695	3,750	+30.0	+0.81	13,200	48,392,257,536
[9632]	26/08/24	3,700	3,760	3,690	3,720	+20.0	+0.54	7,700	48,005,120,000
[9632]	26/08/21	3,655	3,725	3,645	3,700	+10.0	+0.27	6,500	47,747,026,944
[9632]	26/08/20	3,675	3,720	3,655	3,690	+15.0	+0.41	7,800	47,617,982,464
[9632]	26/08/19	3,725	3,725	3,635	3,675	-85.0	-2.26	9,400	47,424,413,696
[9632]	26/08/18	3,725	3,760	3,720	3,760	+40.0	+1.08	6,400	48,521,302,016
[9632]	26/08/17	3,680	3,800	3,670	3,720	0	0.00	15,400	-
[9632]	26/08/14	3,635	3,720	3,625	3,720	+60	+1.64	17,100	-
[9632]	26/08/13	3,615	3,665	3,590	3,660	+45	+1.24	7,800	-
[9632]	26/08/12	3,595	3,615	3,585	3,615	0	0.00	3,900	-
[9632]	26/08/10	3,660	3,660	3,600	3,615	-20	-0.55	4,100	-
[9632]	26/08/07	3,620	3,660	3,595	3,635	-35	-0.95	5,800	-
[9632]	26/08/06	3,650	3,695	3,620	3,670	-15	-0.41	4,500	-
[9632]	26/08/05	3,620	3,700	3,620	3,685	+60	+1.66	9,400	-
[9632]	26/08/04	3,555	3,670	3,555	3,625	+70	+1.97	8,300	-
[9632]	26/08/03	3,610	3,645	3,555	3,555	-90	-2.47	13,000	-
[9632]	26/07/31	3,620	3,690	3,610	3,645	+20	+0.55	14,400	-
[9632]	26/07/30	3,595	3,690	3,565	3,625	-35	-0.96	28,200	-
[9632]	26/07/29	3,600	3,660	3,530	3,660	+65	+1.81	18,300	-
[9632]	26/07/28	3,620	3,685	3,590	3,595	-35	-0.96	20,800	-
[9632]	26/07/27	3,580	3,630	3,580	3,630	+75	+2.11	7,100	-
[9632]	26/07/24	3,565	3,590	3,535	3,555	-35	-0.97	5,900	-
[9632]	26/07/23	3,620	3,620	3,570	3,590	-30	-0.83	5,500	-
[9632]	26/07/22	3,600	3,620	3,555	3,620	+25	+0.70	5,800	-
[9632]	26/07/21	3,525	3,645	3,525	3,595	+80	+2.28	12,900	-
[9632]	26/07/17	3,555	3,585	3,485	3,515	-55	-1.54	11,800	-
[9632]	26/07/16	3,595	3,635	3,570	3,570	-25	-0.70	5,000	-
[9632]	26/07/15	3,585	3,650	3,580	3,595	+10	+0.28	6,800	-
[9632]	26/07/14	3,640	3,640	3,580	3,585	+15	+0.42	5,700	-
[9632]	26/07/13	3,600	3,615	3,565	3,570	-15	-0.42	4,800	-
[9632]	26/07/10	3,625	3,645	3,570	3,585	-25	-0.69	10,900	-
[9632]	26/07/09	3,625	3,655	3,610	3,610	-30	-0.82	6,900	-
[9632]	26/07/08	3,775	3,775	3,640	3,640	-65	-1.75	10,500	-
[9632]	26/07/07	3,640	3,770	3,640	3,705	+135	+3.78	12,000	-
[9632]	26/07/06	3,545	3,605	3,545	3,570	+25	+0.71	4,800	-
[9632]	26/07/03	3,570	3,650	3,545	3,545	-25	-0.70	6,100	-
[9632]	26/07/02	3,580	3,635	3,570	3,570	+5	+0.14	5,100	-
[9632]	26/07/01	3,580	3,580	3,545	3,565	+40	+1.13	6,300	-
[9632]	26/06/30	3,595	3,595	3,515	3,525	-70	-1.95	7,700	-
[9632]	26/06/29	3,525	3,595	3,525	3,595	+75	+2.13	13,400	-
[9632]	26/06/26	3,500	3,535	3,500	3,520	+55	+1.59	5,200	-
[9632]	26/06/25	3,455	3,485	3,430	3,465	+15	+0.43	7,100	-
[9632]	26/06/24	3,450	3,515	3,450	3,450	-40	-1.15	6,400	-
[9632]	26/06/23	3,450	3,525	3,390	3,490	+10	+0.29	20,400	-
[9632]	26/06/22	3,500	3,525	3,450	3,480	-20	-0.57	23,400	-
[9632]	26/06/19	3,605	3,605	3,500	3,500	-40	-1.13	8,800	-
[9632]	26/06/18	3,595	3,595	3,500	3,540	+15	+0.43	19,200	-
[9632]	26/06/17	3,630	3,660	3,525	3,525	-145	-3.95	25,700	-
[9632]	26/06/16	3,665	3,670	3,600	3,670	+40	+1.10	6,700	-
[9632]	26/06/15	3,665	3,680	3,615	3,630	+20	+0.55	9,000	-
[9632]	26/06/12	3,665	3,690	3,580	3,610	-5	-0.14	21,600	-
[9632]	26/06/11	3,670	3,700	3,565	3,615	-195	-5.12	18,200	-
[9632]	26/06/10	3,725	3,815	3,725	3,810	+85	+2.28	13,200	-
[9632]	26/06/09	3,765	3,845	3,725	3,725	-25	-0.67	13,600	-
[9632]	26/06/08	3,710	3,750	3,660	3,750	+95	+2.60	23,300	-
[9632]	26/06/05	3,660	3,685	3,600	3,655	+50	+1.39	17,900	-
[9632]	26/06/04	3,625	3,680	3,605	3,605	-45	-1.23	13,100	-
[9632]	26/06/03	3,585	3,655	3,570	3,650	+65	+1.81	12,500	-
[9632]	26/06/02	3,620	3,670	3,570	3,585	-95	-2.58	8,200	-
[9632]	26/06/01	3,700	3,720	3,630	3,680	+10	+0.27	14,600	-
[9632]	26/05/29	3,710	3,750	3,665	3,670	-20	-0.54	17,800	-
[9632]	26/05/28	3,650	3,710	3,595	3,690	+40	+1.10	19,700	-
[9632]	26/05/27	3,645	3,665	3,560	3,650	+45	+1.25	17,000	-
[9632]	26/05/26	3,700	3,700	3,580	3,605	-80	-2.17	16,900	-
[9632]	26/05/25	3,680	3,695	3,605	3,685	+70	+1.94	12,000	-
[9632]	26/05/22	3,545	3,630	3,545	3,615	+75.0	+2.12	7,500	-
[9632]	26/05/21	3,550	3,555	3,495	3,540	+15.0	+0.43	13,300	-
[9632]	26/05/20	3,455	3,535	3,380	3,525	+80.0	+2.32	34,500	-
[9632]	26/05/19	3,515	3,515	3,410	3,445	-40.0	-1.15	18,800	-
[9632]	26/05/18	3,505	3,510	3,460	3,485	-20.0	-0.57	6,200	-
[9632]	26/05/15	3,550	3,550	3,500	3,505	+10.0	+0.29	5,600	-
[9632]	26/05/14	3,500	3,500	3,465	3,495	-5.0	-0.14	5,700	-
[9632]	26/05/13	3,565	3,565	3,500	3,500	-55.0	-1.55	6,200	-
[9632]	26/05/12	3,575	3,575	3,520	3,555	+30.0	+0.85	8,900	-
[9632]	26/05/11	3,500	3,525	3,480	3,525	+45.0	+1.29	9,600	-
[9632]	26/05/08	3,525	3,540	3,480	3,480	-30.0	-0.85	6,900	-
[9632]	26/05/07	3,525	3,545	3,475	3,510	+55.0	+1.59	8,600	-
[9632]	26/05/01	3,410	3,480	3,405	3,455	+45.0	+1.32	15,900	-
[9632]	26/04/30	3,430	3,430	3,380	3,410	-55.0	-1.59	21,000	-
[9632]	26/04/28	3,470	3,490	3,425	3,465	-5.0	-0.14	21,000	-
[9632]	26/04/27	3,560	3,560	3,440	3,470	-20	-0.57	12,500	-
[9632]	26/04/24	3,455	3,500	3,405	3,490	+40	+1.16	29,100	-
[9632]	26/04/23	3,505	3,510	3,445	3,450	-65	-1.85	18,700	-
[9632]	26/04/22	3,585	3,610	3,500	3,515	-70	-1.95	7,500	-
[9632]	26/04/21	3,640	3,640	3,570	3,585	0	0.00	8,000	-
[9632]	26/04/20	3,635	3,635	3,565	3,585	+20	+0.56	15,700	-
[9632]	26/04/17	3,605	3,635	3,565	3,565	-65	-1.79	7,100	-
[9632]	26/04/16	3,630	3,690	3,630	3,630	+60	+1.68	17,500	-
[9632]	26/04/15	3,610	3,655	3,565	3,570	-45	-1.24	17,100	-
[9632]	26/04/14	3,680	3,680	3,615	3,615	-25	-0.69	15,900	-
[9632]	26/04/13	3,630	3,665	3,605	3,640	-30	-0.82	9,300	-
[9632]	26/04/10	3,755	3,755	3,650	3,670	-25	-0.68	8,500	-
[9632]	26/04/09	3,765	3,765	3,695	3,695	-70	-1.86	13,500	-
[9632]	26/04/08	3,735	3,795	3,735	3,765	+40	+1.07	12,200	-
[9632]	26/04/07	3,760	3,790	3,680	3,725	-35	-0.93	10,700	-
[9632]	26/04/06	3,720	3,765	3,710	3,760	+65	+1.76	9,300	-
[9632]	26/04/03	3,690	3,745	3,685	3,695	+40	+1.09	6,500	-
[9632]	26/04/02	3,730	3,785	3,655	3,655	-80	-2.14	17,500	-
[9632]	26/04/01	3,700	3,735	3,685	3,735	+150	+4.18	10,600	-
[9632]	26/03/31	3,610	3,660	3,565	3,585	-15	-0.42	14,600	-
[9632]	26/03/30	3,515	3,615	3,510	3,600	-75	-2.04	15,200	-
[9632]	26/03/27	3,730	3,730	3,660	3,675	-75	-2.00	15,100	-
[9632]	26/03/26	3,755	3,760	3,700	3,750	+25	+0.67	16,600	-
[9632]	26/03/25	3,715	3,755	3,715	3,725	+80	+2.19	16,700	-
[9632]	26/03/24	3,655	3,685	3,600	3,645	+120	+3.40	19,400	-
[9632]	26/03/23	3,615	3,615	3,475	3,525	-160	-4.34	34,200	-
[9632]	26/03/19	3,765	3,775	3,685	3,685	-150	-3.91	34,500	-
[9632]	26/03/18	3,600	3,890	3,600	3,835	+280	+7.88	53,100	-
[9632]	26/03/17	3,535	3,585	3,490	3,555	-30	-0.84	45,000	-
[9632]	26/03/16	3,540	3,640	3,535	3,585	+35	+0.99	25,200	-
[9632]	26/03/13	3,615	3,635	3,525	3,550	-120	-3.27	17,400	-
[9632]	26/03/12	3,775	3,775	3,635	3,670	-110	-2.91	32,500	-
[9632]	26/03/11	3,725	3,810	3,700	3,780	+110	+3.00	23,100	-
[9632]	26/03/10	3,620	3,735	3,585	3,670	+120	+3.38	37,600	-
[9632]	26/03/09	3,510	3,555	3,485	3,550	-90	-2.47	32,000	-
[9632]	26/03/06	3,630	3,665	3,585	3,640	-30	-0.82	23,700	-
[9632]	26/03/05	3,595	3,695	3,595	3,670	+145	+4.11	30,300	-
[9632]	26/03/04	3,500	3,550	3,460	3,525	-40	-1.12	46,400	-
[9632]	26/03/03	3,650	3,660	3,565	3,565	-90	-2.46	25,900	-
[9632]	26/03/02	3,590	3,705	3,570	3,655	0	0.00	29,000	-
[9632]	26/02/27	3,565	3,655	3,565	3,655	+85	+2.38	31,200	-
[9632]	26/02/26	3,560	3,630	3,560	3,570	-30	-0.83	33,800	-
[9632]	26/02/25	3,560	3,600	3,540	3,600	+35	+0.98	25,900	-
[9632]	26/02/24	3,530	3,610	3,530	3,565	+40	+1.13	51,500	-
[9632]	26/02/20	3,530	3,560	3,515	3,525	-10	-0.28	10,000	-
[9632]	26/02/19	3,550	3,555	3,520	3,535	-15	-0.42	13,300	-
[9632]	26/02/18	3,440	3,550	3,440	3,550	+75	+2.16	21,600	-
[9632]	26/02/17	3,445	3,505	3,430	3,475	-15	-0.43	20,300	-
[9632]	26/02/16	3,430	3,495	3,410	3,490	+75	+2.20	27,100	-
[9632]	26/02/13	3,480	3,495	3,410	3,415	-55	-1.59	23,400	-
[9632]	26/02/12	3,480	3,480	3,420	3,470	+30	+0.87	44,600	-
[9632]	26/02/10	3,400	3,455	3,395	3,440	+50	+1.47	28,500	-
[9632]	26/02/09	3,405	3,415	3,345	3,390	-10	-0.29	37,800	-
[9632]	26/02/06	3,415	3,430	3,390	3,400	-45	-1.31	19,300	-
[9632]	26/02/05	3,315	3,485	3,315	3,445	+135	+4.08	69,300	-
[9632]	26/02/04	3,200	3,315	3,200	3,310	+140	+4.42	83,000	-
[9632]	26/02/03	3,105	3,175	3,095	3,170	+65	+2.09	42,400	-
[9632]	26/02/02	3,020	3,130	3,020	3,105	+85	+2.81	49,200	-
[9632]	26/01/30	3,035	3,055	3,005	3,020	-15	-0.49	22,600	-
[9632]	26/01/29	3,110	3,110	3,030	3,035	-80	-2.57	101,200	-
[9632]	26/01/28	3,160	3,160	3,090	3,115	-10	-0.32	202,000	-
[9632]	26/01/27	3,110	3,130	3,075	3,125	+10	+0.32	43,400	-
[9632]	26/01/26	3,160	3,170	3,115	3,115	-35	-1.11	100,600	-
[9632]	26/01/23	3,180	3,190	3,150	3,150	-30	-0.94	33,300	-
[9632]	26/01/22	3,135	3,185	3,135	3,180	+50	+1.60	19,800	-
[9632]	26/01/21	3,115	3,155	3,110	3,130	-35	-1.11	23,000	-
[9632]	26/01/20	3,215	3,215	3,160	3,165	-50	-1.56	30,700	-
[9632]	26/01/19	3,300	3,300	3,205	3,215	-85	-2.58	46,300	-
[9632]	26/01/16	3,295	3,305	3,270	3,300	0	0.00	27,800	-
[9632]	26/01/15	3,225	3,300	3,225	3,300	+80	+2.48	79,300	-
[9632]	26/01/14	3,225	3,250	3,210	3,220	+15	+0.47	42,000	-
[9632]	26/01/13	3,285	3,330	3,195	3,205	-50	-1.54	70,000	-
[9632]	26/01/09	3,180	3,255	3,175	3,255	+80	+2.52	34,000	-
[9632]	26/01/08	3,170	3,190	3,155	3,175	+5	+0.16	39,700	-
[9632]	26/01/07	3,165	3,185	3,140	3,170	+5	+0.16	37,900	-
[9632]	26/01/06	3,150	3,180	3,145	3,165	+15	+0.48	20,700	-
[9632]	26/01/05	3,125	3,175	3,115	3,150	+25	+0.80	21,600	-
[9632]	25/12/30	3,150	3,160	3,125	3,125	-25	-0.79	19,900	-
[9632]	25/12/29	3,215	3,215	3,150	3,150	-25	-0.79	20,300	-
[9632]	25/12/26	3,135	3,180	3,135	3,175	+55	+1.76	15,800	-
[9632]	25/12/25	3,095	3,135	3,095	3,120	+25	+0.81	7,000	-
[9632]	25/12/24	3,100	3,135	3,095	3,095	-5	-0.16	16,800	-
[9632]	25/12/23	3,070	3,115	3,070	3,100	+30	+0.98	13,200	-
[9632]	25/12/22	3,080	3,090	3,050	3,070	-10	-0.32	16,300	-
[9632]	25/12/19	3,090	3,105	3,080	3,080	-30	-0.96	13,200	-
[9632]	25/12/18	3,120	3,130	3,080	3,110	-10	-0.32	9,300	-
[9632]	25/12/17	3,140	3,160	3,080	3,120	-5	-0.16	10,600	-
[9632]	25/12/16	3,130	3,145	3,085	3,125	-10	-0.32	18,900	-
[9632]	25/12/15	3,035	3,135	3,035	3,135	+95	+3.13	23,700	-
[9632]	25/12/12	3,110	3,120	3,040	3,040	0	0.00	25,400	-
[9632]	25/12/11	3,120	3,150	3,040	3,040	-80	-2.56	29,800	-
[9632]	25/12/10	3,130	3,180	3,100	3,120	-100	-3.11	38,300	-
[9632]	25/12/09	3,190	3,235	3,180	3,220	+20	+0.63	24,300	-
[9632]	25/12/08	3,200	3,200	3,175	3,200	+5	+0.16	9,200	-
[9632]	25/12/05	3,215	3,215	3,190	3,195	-20	-0.62	6,600	-
[9632]	25/12/04	3,220	3,240	3,215	3,215	-15	-0.46	8,200	-
[9632]	25/12/03	3,310	3,310	3,230	3,230	-85	-2.56	10,900	-
[9632]	25/12/02	3,400	3,400	3,315	3,315	-45	-1.34	6,700	-
[9632]	25/12/01	3,395	3,405	3,300	3,360	-25	-0.74	20,000	-
[9632]	25/11/28	3,360	3,385	3,320	3,385	0	0.00	21,100	-
[9632]	25/11/27	3,420	3,430	3,360	3,385	+5	+0.15	9,500	-
[9632]	25/11/26	3,340	3,390	3,340	3,380	+40	+1.20	10,000	-
[9632]	25/11/25	3,325	3,380	3,310	3,340	0	0.00	12,300	-
[9632]	25/11/21	3,270	3,340	3,270	3,340	+40	+1.21	8,100	-
[9632]	25/11/20	3,290	3,315	3,290	3,300	+15	+0.46	6,800	-
[9632]	25/11/19	3,275	3,310	3,260	3,285	+10	+0.31	9,200	-
[9632]	25/11/18	3,330	3,330	3,265	3,275	-65	-1.95	15,000	-
[9632]	25/11/17	3,350	3,360	3,325	3,340	0	0.00	8,500	-
[9632]	25/11/14	3,325	3,355	3,310	3,340	+20	+0.60	10,100	-
[9632]	25/11/13	3,295	3,345	3,290	3,320	+25	+0.76	5,700	-
[9632]	25/11/12	3,300	3,305	3,275	3,295	+35	+1.07	7,500	-
[9632]	25/11/11	3,310	3,310	3,210	3,260	+20	+0.62	13,800	-
[9632]	25/11/10	3,295	3,310	3,235	3,240	-35	-1.07	8,300	-
[9632]	25/11/07	3,300	3,300	3,255	3,275	-25	-0.76	5,700	-
[9632]	25/11/06	3,250	3,345	3,235	3,300	+20	+0.61	21,300	-
[9632]	25/11/05	3,245	3,300	3,205	3,280	+20	+0.61	15,700	-
[9632]	25/11/04	3,290	3,345	3,240	3,260	-25	-0.76	12,800	-
[9632]	25/10/31	3,330	3,330	3,230	3,285	0	0.00	11,000	-
[9632]	25/10/30	3,335	3,370	3,260	3,285	-75	-2.23	65,300	-
[9632]	25/10/29	3,435	3,435	3,350	3,360	-80	-2.33	11,800	-
[9632]	25/10/28	3,545	3,545	3,440	3,440	-110	-3.10	12,700	-
[9632]	25/10/27	3,535	3,560	3,520	3,550	+20	+0.57	10,700	-
[9632]	25/10/24	3,520	3,535	3,495	3,530	0	0.00	8,100	-
[9632]	25/10/23	3,495	3,555	3,475	3,530	+55	+1.58	10,300	-
[9632]	25/10/22	3,485	3,500	3,470	3,475	-25	-0.71	18,600	-
[9632]	25/10/21	3,550	3,550	3,480	3,500	+10	+0.29	12,300	-
[9632]	25/10/20	3,455	3,495	3,445	3,490	+65	+1.90	18,600	-
[9632]	25/10/17	3,450	3,460	3,425	3,425	-25	-0.72	10,500	-
[9632]	25/10/16	3,460	3,520	3,390	3,450	-40	-1.15	22,500	-
[9632]	25/10/15	3,455	3,490	3,450	3,490	+75	+2.20	16,300	-
[9632]	25/10/14	3,395	3,445	3,365	3,415	+5	+0.15	14,500	-
[9632]	25/10/10	3,440	3,440	3,405	3,410	-80	-2.29	16,300	-
[9632]	25/10/09	3,485	3,515	3,455	3,490	-20	-0.57	11,900	-
[9632]	25/10/08	3,480	3,530	3,465	3,510	+10	+0.29	17,600	-
[9632]	25/10/07	3,530	3,565	3,490	3,500	-60	-1.69	22,400	-
[9632]	25/10/06	3,620	3,620	3,560	3,560	0	0.00	14,100	-
[9632]	25/10/03	3,490	3,590	3,490	3,560	+70	+2.01	13,700	-
[9632]	25/10/02	3,465	3,525	3,465	3,490	+25	+0.72	21,800	-
[9632]	25/10/01	3,495	3,540	3,460	3,465	-30	-0.86	26,700	-
[9632]	25/09/30	3,520	3,530	3,480	3,495	-20	-0.57	20,800	-
[9632]	25/09/29	3,540	3,545	3,480	3,515	-15	-0.42	12,900	-
[9632]	25/09/26	3,460	3,530	3,440	3,530	+80	+2.32	19,500	-
[9632]	25/09/25	3,465	3,465	3,435	3,450	-5	-0.14	8,400	-
[9632]	25/09/24	3,400	3,465	3,400	3,455	+40	+1.17	11,900	-
[9632]	25/09/22	3,435	3,465	3,415	3,415	-15	-0.44	7,400	-
[9632]	25/09/19	3,425	3,440	3,380	3,430	+35	+1.03	14,000	-
[9632]	25/09/18	3,355	3,410	3,340	3,395	+40	+1.19	15,200	-
[9632]	25/09/17	3,390	3,390	3,350	3,355	-40	-1.18	14,600	-
[9632]	25/09/16	3,380	3,440	3,380	3,395	-5	-0.15	10,200	-
[9632]	25/09/12	3,425	3,450	3,385	3,400	-20	-0.58	15,700	-
[9632]	25/09/11	3,440	3,465	3,380	3,420	-25	-0.73	19,900	-
[9632]	25/09/10	3,505	3,515	3,445	3,445	-80	-2.27	19,900	-
[9632]	25/09/09	3,495	3,620	3,485	3,525	-110	-3.03	53,600	-
[9632]	25/09/08	3,700	3,745	3,605	3,635	-5	-0.14	47,100	-
[9632]	25/09/05	3,590	3,645	3,590	3,640	+70	+1.96	22,900	-