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
[9678]	26/10/29	5,630	5,710	5,550	5,680	-10.0	-0.18	190,200	192,071,172,096
[9678]	26/10/28	5,810	5,820	5,660	5,690	-60.0	-1.04	209,000	192,409,337,856
[9678]	26/10/27	5,710	5,750	5,650	5,750	+50.0	+0.88	95,100	194,438,250,496
[9678]	26/10/26	5,590	5,720	5,580	5,700	+120.0	+2.15	90,000	192,747,487,232
[9678]	26/10/23	5,620	5,620	5,500	5,580	-10.0	-0.18	83,200	188,689,645,568
[9678]	26/10/22	5,530	5,610	5,520	5,590	+80.0	+1.45	63,000	189,027,794,944
[9678]	26/10/21	5,470	5,510	5,430	5,510	+90.0	+1.66	54,500	186,322,567,168
[9678]	26/10/20	5,510	5,530	5,420	5,420	-80.0	-1.45	88,200	183,279,190,016
[9678]	26/10/19	5,520	5,520	5,470	5,500	-30.0	-0.54	77,900	185,984,417,792
[9678]	26/10/16	5,450	5,620	5,410	5,530	+110.0	+2.03	152,900	186,998,882,304
[9678]	26/10/15	5,460	5,490	5,360	5,420	-40.0	-0.73	86,600	183,279,190,016
[9678]	26/10/14	5,410	5,480	5,360	5,460	+90.0	+1.68	103,000	184,631,803,904
[9678]	26/10/13	5,350	5,370	5,300	5,370	+110.0	+2.09	54,500	181,588,426,752
[9678]	26/10/09	5,290	5,320	5,250	5,260	+20.0	+0.38	83,700	178,452,267,008
[9678]	26/10/08	5,360	5,370	5,230	5,240	-160.0	-2.96	75,300	177,773,756,416
[9678]	26/10/07	5,330	5,470	5,320	5,400	+50.0	+0.93	57,800	183,201,955,840
[9678]	26/10/06	5,370	5,380	5,320	5,350	-20.0	-0.37	58,900	181,505,638,400
[9678]	26/10/05	5,330	5,390	5,290	5,370	+40.0	+0.75	56,400	182,184,165,376
[9678]	26/10/02	5,330	5,350	5,270	5,330	-40.0	-0.74	89,300	180,827,111,424
[9678]	26/10/01	5,270	5,410	5,260	5,370	+40.0	+0.75	84,500	182,184,165,376
[9678]	26/09/30	5,290	5,360	5,260	5,330	+40.0	+0.76	99,300	180,827,111,424
[9678]	26/09/29	5,400	5,400	5,270	5,290	-110.0	-2.04	82,500	179,470,057,472
[9678]	26/09/28	5,500	5,500	5,400	5,400	-100.0	-1.82	91,500	183,201,955,840
[9678]	26/09/25	5,450	5,510	5,400	5,500	+80.0	+1.48	162,200	186,594,590,720
[9678]	26/09/24	5,350	5,460	5,330	5,420	-30.0	-0.55	141,200	183,880,482,816
[9678]	26/09/18	5,480	5,480	5,410	5,450	-10.0	-0.18	112,900	184,898,273,280
[9678]	26/09/17	5,400	5,480	5,380	5,460	+110.0	+2.06	75,400	185,237,536,768
[9678]	26/09/16	5,300	5,390	5,270	5,350	+80.0	+1.52	64,800	181,505,638,400
[9678]	26/09/15	5,430	5,450	5,240	5,270	-160.0	-2.95	86,700	178,791,530,496
[9678]	26/09/14	5,420	5,440	5,380	5,430	+10.0	+0.18	87,700	184,219,746,304
[9678]	26/09/11	5,370	5,550	5,330	5,420	-40.0	-0.73	112,000	183,880,482,816
[9678]	26/09/10	5,430	5,480	5,370	5,460	+20.0	+0.37	59,200	185,804,439,552
[9678]	26/09/09	5,370	5,470	5,360	5,440	+90.0	+1.68	64,100	185,123,831,808
[9678]	26/09/08	5,400	5,480	5,340	5,350	-140.0	-2.55	89,000	182,061,121,536
[9678]	26/09/07	5,640	5,670	5,380	5,490	-130.0	-2.31	190,400	186,825,342,976
[9678]	26/09/04	5,570	5,620	5,520	5,620	+50.0	+0.90	136,700	191,249,252,352
[9678]	26/09/03	5,530	5,600	5,530	5,570	+20.0	+0.36	65,600	189,547,741,184
[9678]	26/09/02	5,650	5,700	5,530	5,550	-200.0	-3.48	92,900	188,867,149,824
[9678]	26/09/01	5,540	5,760	5,530	5,750	+220.0	+3.98	130,400	195,673,161,728
[9678]	26/08/31	5,540	5,560	5,500	5,530	0	+0.00	124,400	188,186,542,080
[9678]	26/08/28	5,510	5,570	5,510	5,530	+20.0	+0.36	68,900	188,186,542,080
[9678]	26/08/27	5,500	5,530	5,470	5,510	+30.0	+0.55	65,400	187,505,934,336
[9678]	26/08/26	5,510	5,550	5,480	5,480	-30.0	-0.54	44,500	186,485,030,912
[9678]	26/08/25	5,500	5,540	5,490	5,510	+10.0	+0.18	59,400	187,505,934,336
[9678]	26/08/24	5,440	5,520	5,410	5,500	+50.0	+0.92	84,000	187,165,638,656
[9678]	26/08/21	5,470	5,470	5,400	5,450	+30.0	+0.55	47,500	185,464,127,488
[9678]	26/08/20	5,400	5,450	5,390	5,420	+70.0	+1.31	60,200	184,443,224,064
[9678]	26/08/19	5,380	5,380	5,320	5,350	-100.0	-1.83	52,800	182,061,121,536
[9678]	26/08/18	5,440	5,480	5,430	5,450	+20.0	+0.37	54,000	185,464,127,488
[9678]	26/08/17	5,500	5,530	5,430	5,430	-60	-1.09	53,200	-
[9678]	26/08/14	5,400	5,490	5,380	5,490	+80	+1.48	53,200	-
[9678]	26/08/13	5,470	5,490	5,400	5,410	-10	-0.18	64,500	-
[9678]	26/08/12	5,490	5,500	5,370	5,420	-20	-0.37	54,900	-
[9678]	26/08/10	5,400	5,480	5,370	5,440	+40	+0.74	79,500	-
[9678]	26/08/07	5,460	5,470	5,370	5,400	-20	-0.37	72,900	-
[9678]	26/08/06	5,330	5,450	5,330	5,420	+90	+1.69	68,600	-
[9678]	26/08/05	5,270	5,330	5,170	5,330	+60	+1.14	63,300	-
[9678]	26/08/04	5,210	5,280	5,150	5,270	-30	-0.57	95,000	-
[9678]	26/08/03	5,230	5,320	5,090	5,300	+60	+1.15	113,900	-
[9678]	26/07/31	5,300	5,380	5,220	5,240	+20	+0.38	120,500	-
[9678]	26/07/30	5,260	5,300	5,160	5,220	-60	-1.14	195,100	-
[9678]	26/07/29	5,370	5,370	5,130	5,280	+210	+4.14	371,100	-
[9678]	26/07/28	5,170	5,180	5,060	5,070	-80	-1.55	111,100	-
[9678]	26/07/27	5,130	5,170	5,050	5,150	+40	+0.78	102,400	-
[9678]	26/07/24	5,090	5,110	5,040	5,110	+20	+0.39	59,200	-
[9678]	26/07/23	5,160	5,170	5,050	5,090	-20	-0.39	64,300	-
[9678]	26/07/22	5,100	5,130	5,070	5,110	+30	+0.59	76,600	-
[9678]	26/07/21	5,130	5,190	5,060	5,080	0	0.00	79,200	-
[9678]	26/07/17	5,100	5,130	5,020	5,080	-20	-0.39	99,500	-
[9678]	26/07/16	5,200	5,230	5,080	5,100	-70	-1.35	74,800	-
[9678]	26/07/15	5,120	5,170	5,090	5,170	+40	+0.78	84,400	-
[9678]	26/07/14	5,110	5,170	5,090	5,130	+30	+0.59	71,800	-
[9678]	26/07/13	5,160	5,190	5,070	5,100	-30	-0.58	103,500	-
[9678]	26/07/10	5,190	5,240	5,130	5,130	-10	-0.19	137,200	-
[9678]	26/07/09	5,050	5,170	5,030	5,140	+140	+2.80	153,900	-
[9678]	26/07/08	5,020	5,120	5,000	5,000	-60	-1.19	112,600	-
[9678]	26/07/07	5,120	5,170	5,040	5,060	-60	-1.17	82,400	-
[9678]	26/07/06	5,190	5,280	5,080	5,120	-70	-1.35	103,100	-
[9678]	26/07/03	5,210	5,270	5,190	5,190	-50	-0.95	67,500	-
[9678]	26/07/02	5,290	5,330	5,240	5,240	+10	+0.19	95,300	-
[9678]	26/07/01	5,310	5,360	5,230	5,230	-80	-1.51	78,900	-
[9678]	26/06/30	5,450	5,460	5,290	5,310	-140	-2.57	115,400	-
[9678]	26/06/29	5,600	5,620	5,380	5,450	+10	+0.18	168,600	-
[9678]	26/06/26	5,370	5,510	5,360	5,440	+120	+2.26	193,000	-
[9678]	26/06/25	5,450	5,480	5,320	5,320	+60	+1.14	106,500	-
[9678]	26/06/24	5,200	5,330	5,200	5,260	+40	+0.77	110,400	-
[9678]	26/06/23	5,330	5,370	5,210	5,220	-150	-2.79	166,400	-
[9678]	26/06/22	5,230	5,410	5,200	5,370	+40	+0.75	115,200	-
[9678]	26/06/19	5,440	5,500	5,300	5,330	-110	-2.02	169,500	-
[9678]	26/06/18	5,480	5,540	5,440	5,440	-10	-0.18	111,000	-
[9678]	26/06/17	5,490	5,530	5,390	5,450	-20	-0.37	132,900	-
[9678]	26/06/16	5,480	5,510	5,440	5,470	-30	-0.55	84,700	-
[9678]	26/06/15	5,500	5,550	5,450	5,500	+50	+0.92	80,000	-
[9678]	26/06/12	5,540	5,570	5,450	5,450	-60	-1.09	128,000	-
[9678]	26/06/11	5,440	5,530	5,400	5,510	0	0.00	124,800	-
[9678]	26/06/10	5,560	5,670	5,480	5,510	-50	-0.90	184,700	-
[9678]	26/06/09	5,460	5,650	5,450	5,560	+200	+3.73	235,700	-
[9678]	26/06/08	5,140	5,440	5,090	5,360	+220	+4.28	302,100	-
[9678]	26/06/05	5,110	5,150	5,070	5,140	+60	+1.18	118,000	-
[9678]	26/06/04	5,160	5,180	5,040	5,080	-180	-3.42	138,400	-
[9678]	26/06/03	5,300	5,300	5,150	5,260	+120	+2.33	188,900	-
[9678]	26/06/02	5,000	5,270	4,985	5,140	+210	+4.26	286,100	-
[9678]	26/06/01	4,975	4,975	4,885	4,930	-45	-0.90	145,900	-
[9678]	26/05/29	5,000	5,030	4,975	4,975	+5	+0.10	158,900	-
[9678]	26/05/28	4,940	4,990	4,900	4,970	+30	+0.61	111,800	-
[9678]	26/05/27	4,925	4,975	4,905	4,940	+10	+0.20	122,800	-
[9678]	26/05/26	4,905	4,970	4,855	4,930	+30	+0.61	76,600	-
[9678]	26/05/25	4,885	4,915	4,850	4,900	+70	+1.45	87,100	-
[9678]	26/05/22	4,800	4,830	4,775	4,830	+30.0	+0.62	74,000	-
[9678]	26/05/21	4,815	4,840	4,780	4,800	+20.0	+0.42	77,400	-
[9678]	26/05/20	4,860	4,860	4,730	4,780	-120.0	-2.45	147,700	-
[9678]	26/05/19	4,855	4,920	4,840	4,900	+115.0	+2.40	118,800	-
[9678]	26/05/18	4,805	4,805	4,755	4,785	-20.0	-0.42	100,300	-
[9678]	26/05/15	4,790	4,860	4,750	4,805	+20.0	+0.42	125,200	-
[9678]	26/05/14	4,780	4,845	4,750	4,785	+25.0	+0.53	125,600	-
[9678]	26/05/13	4,670	4,790	4,670	4,760	+95.0	+2.04	181,000	-
[9678]	26/05/12	4,710	4,755	4,650	4,665	-30.0	-0.64	95,800	-
[9678]	26/05/11	4,765	4,800	4,665	4,695	-20.0	-0.42	92,900	-
[9678]	26/05/08	4,735	4,770	4,695	4,715	-55.0	-1.15	131,400	-
[9678]	26/05/07	4,670	4,800	4,670	4,770	+140.0	+3.02	165,500	-
[9678]	26/05/01	4,665	4,675	4,545	4,630	-10.0	-0.22	162,500	-
[9678]	26/04/30	4,580	4,660	4,525	4,640	-10.0	-0.22	133,000	-
[9678]	26/04/28	4,630	4,665	4,580	4,650	-15.0	-0.32	197,000	-
[9678]	26/04/27	4,620	4,700	4,545	4,665	+65	+1.41	313,100	-
[9678]	26/04/24	4,550	4,655	4,500	4,600	+65	+1.43	194,300	-
[9678]	26/04/23	4,500	4,545	4,450	4,535	+20	+0.44	114,100	-
[9678]	26/04/22	4,550	4,570	4,515	4,515	-35	-0.77	81,400	-
[9678]	26/04/21	4,550	4,585	4,530	4,550	+45	+1.00	110,100	-
[9678]	26/04/20	4,590	4,595	4,470	4,505	-55	-1.21	138,300	-
[9678]	26/04/17	4,500	4,590	4,500	4,560	+60	+1.33	158,100	-
[9678]	26/04/16	4,440	4,515	4,430	4,500	+55	+1.24	113,500	-
[9678]	26/04/15	4,495	4,525	4,440	4,445	-45	-1.00	101,300	-
[9678]	26/04/14	4,440	4,510	4,440	4,490	+65	+1.47	105,400	-
[9678]	26/04/13	4,455	4,500	4,395	4,425	-45	-1.01	75,300	-
[9678]	26/04/10	4,525	4,565	4,465	4,470	-10	-0.22	99,900	-
[9678]	26/04/09	4,550	4,570	4,480	4,480	-75	-1.65	128,400	-
[9678]	26/04/08	4,530	4,555	4,485	4,555	+95	+2.13	126,500	-
[9678]	26/04/07	4,480	4,520	4,445	4,460	+25	+0.56	93,000	-
[9678]	26/04/06	4,460	4,480	4,435	4,435	+5	+0.11	62,000	-
[9678]	26/04/03	4,390	4,445	4,390	4,430	+25	+0.57	49,900	-
[9678]	26/04/02	4,490	4,535	4,385	4,405	-65	-1.45	89,400	-
[9678]	26/04/01	4,415	4,470	4,370	4,470	+125	+2.88	87,700	-
[9678]	26/03/31	4,350	4,420	4,330	4,345	-25	-0.57	95,300	-
[9678]	26/03/30	4,260	4,385	4,245	4,370	-30	-0.68	118,700	-
[9678]	26/03/27	4,335	4,420	4,325	4,400	+35	+0.80	118,100	-
[9678]	26/03/26	4,425	4,450	4,320	4,365	-30	-0.68	75,800	-
[9678]	26/03/25	4,360	4,420	4,350	4,395	+95	+2.21	96,100	-
[9678]	26/03/24	4,265	4,320	4,245	4,300	+105	+2.50	100,100	-
[9678]	26/03/23	4,290	4,300	4,135	4,195	-165	-3.78	109,700	-
[9678]	26/03/19	4,430	4,440	4,350	4,360	-140	-3.11	110,600	-
[9678]	26/03/18	4,410	4,500	4,395	4,500	+140	+3.21	81,900	-
[9678]	26/03/17	4,395	4,435	4,350	4,360	+10	+0.23	75,200	-
[9678]	26/03/16	4,370	4,390	4,325	4,350	-30	-0.68	112,800	-
[9678]	26/03/13	4,295	4,415	4,280	4,380	+20	+0.46	121,600	-
[9678]	26/03/12	4,335	4,410	4,285	4,360	+25	+0.58	175,600	-
[9678]	26/03/11	4,205	4,450	4,185	4,335	+340	+8.51	377,100	-
[9678]	26/03/10	4,020	4,045	3,975	3,995	+35	+0.88	156,600	-
[9678]	26/03/09	3,835	3,970	3,835	3,960	-150	-3.65	163,600	-
[9678]	26/03/06	4,090	4,110	4,000	4,110	0	0.00	97,700	-
[9678]	26/03/05	4,165	4,210	4,075	4,110	+120	+3.01	147,100	-
[9678]	26/03/04	4,110	4,130	3,945	3,990	-245	-5.79	113,400	-
[9678]	26/03/03	4,330	4,330	4,205	4,235	-110	-2.53	135,800	-
[9678]	26/03/02	4,290	4,360	4,265	4,345	-15	-0.34	138,400	-
[9678]	26/02/27	4,265	4,360	4,245	4,360	+125	+2.95	132,300	-
[9678]	26/02/26	4,275	4,285	4,220	4,235	0	0.00	101,400	-
[9678]	26/02/25	4,230	4,240	4,155	4,235	+25	+0.59	100,500	-
[9678]	26/02/24	4,145	4,225	4,095	4,210	+65	+1.57	112,600	-
[9678]	26/02/20	4,185	4,220	4,145	4,145	-60	-1.43	102,800	-
[9678]	26/02/19	4,130	4,215	4,125	4,205	+90	+2.19	149,900	-
[9678]	26/02/18	4,095	4,180	4,025	4,115	+85	+2.11	119,900	-
[9678]	26/02/17	4,015	4,060	4,000	4,030	+15	+0.37	81,600	-
[9678]	26/02/16	4,055	4,055	3,975	4,015	-30	-0.74	81,100	-
[9678]	26/02/13	4,100	4,120	3,995	4,045	-50	-1.22	86,500	-
[9678]	26/02/12	4,035	4,115	4,000	4,095	+85	+2.12	118,400	-
[9678]	26/02/10	3,950	4,025	3,950	4,010	+75	+1.91	126,000	-
[9678]	26/02/09	3,910	3,965	3,880	3,935	+95	+2.47	111,800	-
[9678]	26/02/06	3,820	3,840	3,775	3,840	+35	+0.92	74,700	-
[9678]	26/02/05	3,840	3,840	3,795	3,805	-15	-0.39	130,700	-
[9678]	26/02/04	3,790	3,820	3,770	3,820	+40	+1.06	106,500	-
[9678]	26/02/03	3,795	3,825	3,760	3,780	+50	+1.34	99,300	-
[9678]	26/02/02	3,760	3,795	3,725	3,730	+10	+0.27	97,400	-
[9678]	26/01/30	3,765	3,765	3,690	3,720	-25	-0.67	87,800	-
[9678]	26/01/29	3,745	3,765	3,700	3,745	-15	-0.40	93,000	-
[9678]	26/01/28	3,755	3,775	3,735	3,760	-40	-1.05	186,000	-
[9678]	26/01/27	3,830	3,830	3,770	3,800	-35	-0.91	125,900	-
[9678]	26/01/26	3,875	3,885	3,835	3,835	-90	-2.29	100,000	-
[9678]	26/01/23	3,965	3,980	3,900	3,925	0	0.00	107,300	-
[9678]	26/01/22	3,925	3,945	3,895	3,925	+10	+0.26	134,400	-
[9678]	26/01/21	3,920	3,930	3,895	3,915	-65	-1.63	93,700	-
[9678]	26/01/20	4,015	4,025	3,955	3,980	-65	-1.61	105,600	-
[9678]	26/01/19	4,050	4,070	3,995	4,045	-5	-0.12	89,500	-
[9678]	26/01/16	4,015	4,055	3,990	4,050	+30	+0.75	136,000	-
[9678]	26/01/15	3,975	4,020	3,970	4,020	-5	-0.12	85,400	-
[9678]	26/01/14	3,990	4,030	3,975	4,025	+30	+0.75	179,600	-
[9678]	26/01/13	3,985	4,025	3,930	3,995	+10	+0.25	199,900	-
[9678]	26/01/09	3,980	4,010	3,975	3,985	+15	+0.38	76,000	-
[9678]	26/01/08	3,970	4,005	3,960	3,970	-10	-0.25	73,500	-
[9678]	26/01/07	3,975	4,025	3,965	3,980	-55	-1.36	84,500	-
[9678]	26/01/06	4,010	4,040	3,990	4,035	+55	+1.38	97,400	-
[9678]	26/01/05	3,955	4,040	3,945	3,980	+65	+1.66	155,700	-
[9678]	25/12/30	3,945	3,950	3,905	3,915	-30	-0.76	55,300	-
[9678]	25/12/29	3,895	3,945	3,875	3,945	+50	+1.28	91,400	-
[9678]	25/12/26	3,895	3,925	3,875	3,895	0	0.00	44,400	-
[9678]	25/12/25	3,900	3,900	3,860	3,895	+30	+0.78	30,000	-
[9678]	25/12/24	3,900	3,910	3,860	3,865	-55	-1.40	61,600	-
[9678]	25/12/23	3,900	3,920	3,885	3,920	+20	+0.51	64,600	-
[9678]	25/12/22	3,915	3,920	3,865	3,900	-10	-0.26	61,100	-
[9678]	25/12/19	3,840	3,920	3,840	3,910	+45	+1.16	110,800	-
[9678]	25/12/18	3,820	3,885	3,805	3,865	+50	+1.31	105,200	-
[9678]	25/12/17	3,775	3,825	3,750	3,815	+20	+0.53	96,800	-
[9678]	25/12/16	3,800	3,830	3,780	3,795	-25	-0.65	88,700	-
[9678]	25/12/15	3,800	3,820	3,770	3,820	0	0.00	82,100	-
[9678]	25/12/12	3,770	3,820	3,740	3,820	+110	+2.96	159,300	-
[9678]	25/12/11	3,750	3,770	3,690	3,710	0	0.00	92,100	-
[9678]	25/12/10	3,865	3,865	3,710	3,710	-165	-4.26	165,500	-
[9678]	25/12/09	3,895	3,910	3,840	3,875	+45	+1.17	207,700	-
[9678]	25/12/08	3,800	3,905	3,760	3,830	+160	+4.36	408,600	-
[9678]	25/12/05	3,680	3,700	3,635	3,670	-50	-1.34	166,900	-
[9678]	25/12/04	3,680	3,730	3,675	3,720	+25	+0.68	90,500	-
[9678]	25/12/03	3,660	3,700	3,655	3,695	+5	+0.14	64,900	-
[9678]	25/12/02	3,705	3,750	3,670	3,690	-60	-1.60	81,100	-
[9678]	25/12/01	3,730	3,755	3,720	3,750	-20	-0.53	95,500	-
[9678]	25/11/28	3,680	3,770	3,680	3,770	+75	+2.03	126,800	-
[9678]	25/11/27	3,710	3,720	3,680	3,695	-10	-0.27	68,600	-
[9678]	25/11/26	3,630	3,725	3,630	3,705	+100	+2.77	125,600	-
[9678]	25/11/25	3,580	3,620	3,570	3,605	+30	+0.84	81,300	-
[9678]	25/11/21	3,525	3,575	3,505	3,575	+60	+1.71	108,000	-
[9678]	25/11/20	3,500	3,540	3,480	3,515	+60	+1.74	56,200	-
[9678]	25/11/19	3,475	3,500	3,440	3,455	-15	-0.43	66,400	-
[9678]	25/11/18	3,505	3,525	3,455	3,470	-40	-1.14	79,200	-
[9678]	25/11/17	3,550	3,550	3,505	3,510	-30	-0.85	59,500	-
[9678]	25/11/14	3,555	3,560	3,520	3,540	-45	-1.26	68,800	-
[9678]	25/11/13	3,600	3,620	3,555	3,585	0	0.00	81,900	-
[9678]	25/11/12	3,560	3,600	3,560	3,585	+35	+0.99	86,600	-
[9678]	25/11/11	3,595	3,610	3,530	3,550	-45	-1.25	62,700	-
[9678]	25/11/10	3,565	3,605	3,555	3,595	+60	+1.70	53,100	-
[9678]	25/11/07	3,490	3,540	3,485	3,535	+10	+0.28	59,200	-
[9678]	25/11/06	3,535	3,560	3,500	3,525	0	0.00	59,800	-
[9678]	25/11/05	3,565	3,570	3,465	3,525	-35	-0.98	77,800	-
[9678]	25/11/04	3,525	3,595	3,490	3,560	-35	-0.97	90,400	-
[9678]	25/10/31	3,660	3,660	3,555	3,595	-65	-1.78	92,900	-
[9678]	25/10/30	3,600	3,680	3,600	3,660	+15	+0.41	166,900	-
[9678]	25/10/29	3,695	3,695	3,645	3,645	-35	-0.95	252,800	-
[9678]	25/10/28	3,760	3,760	3,665	3,680	-100	-2.65	100,900	-
[9678]	25/10/27	3,770	3,800	3,750	3,780	+35	+0.93	105,400	-
[9678]	25/10/24	3,760	3,775	3,730	3,745	-15	-0.40	54,000	-
[9678]	25/10/23	3,665	3,760	3,660	3,760	+75	+2.04	97,600	-
[9678]	25/10/22	3,615	3,690	3,600	3,685	+80	+2.22	81,600	-
[9678]	25/10/21	3,640	3,640	3,600	3,605	-35	-0.96	62,500	-
[9678]	25/10/20	3,645	3,660	3,625	3,640	+45	+1.25	70,000	-
[9678]	25/10/17	3,555	3,600	3,555	3,595	-5	-0.14	51,900	-
[9678]	25/10/16	3,595	3,605	3,580	3,600	+10	+0.28	75,800	-
[9678]	25/10/15	3,545	3,590	3,540	3,590	+70	+1.99	79,800	-
[9678]	25/10/14	3,515	3,565	3,490	3,520	-30	-0.85	93,600	-
[9678]	25/10/10	3,550	3,580	3,525	3,550	-35	-0.98	82,200	-
[9678]	25/10/09	3,575	3,600	3,565	3,585	+10	+0.28	66,100	-
[9678]	25/10/08	3,590	3,610	3,570	3,575	0	0.00	47,800	-
[9678]	25/10/07	3,575	3,595	3,560	3,575	0	0.00	59,800	-
[9678]	25/10/06	3,550	3,590	3,535	3,575	+95	+2.73	115,100	-
[9678]	25/10/03	3,465	3,490	3,465	3,480	+15	+0.43	47,900	-
[9678]	25/10/02	3,485	3,500	3,440	3,465	-45	-1.28	61,500	-
[9678]	25/10/01	3,580	3,580	3,495	3,510	-90	-2.50	100,500	-
[9678]	25/09/30	3,600	3,615	3,555	3,600	+5	+0.14	83,000	-
[9678]	25/09/29	3,615	3,625	3,575	3,595	-30	-0.83	93,900	-
[9678]	25/09/26	3,545	3,625	3,545	3,625	+85	+2.40	104,600	-
[9678]	25/09/25	3,570	3,580	3,525	3,540	-30	-0.84	79,800	-
[9678]	25/09/24	3,540	3,580	3,530	3,570	+30	+0.85	74,000	-
[9678]	25/09/22	3,565	3,570	3,530	3,540	-25	-0.70	58,900	-
[9678]	25/09/19	3,575	3,595	3,535	3,565	+10	+0.28	139,800	-
[9678]	25/09/18	3,560	3,585	3,510	3,555	+65	+1.86	109,300	-
[9678]	25/09/17	3,545	3,545	3,485	3,490	-75	-2.10	60,200	-
[9678]	25/09/16	3,485	3,585	3,485	3,565	+65	+1.86	96,600	-
[9678]	25/09/12	3,525	3,525	3,480	3,500	+20	+0.57	103,400	-
[9678]	25/09/11	3,495	3,495	3,450	3,480	-15	-0.43	60,600	-
[9678]	25/09/10	3,505	3,530	3,470	3,495	-5	-0.14	105,900	-
[9678]	25/09/09	3,520	3,545	3,465	3,500	-20	-0.57	156,000	-
[9678]	25/09/08	3,500	3,560	3,465	3,520	-135	-3.69	286,400	-
[9678]	25/09/05	3,670	3,695	3,625	3,655	+5	+0.14	240,300	-