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
[9715]	26/10/29	3,780	3,780	3,675	3,705	-60.0	-1.59	136,100	138,836,377,600
[9715]	26/10/28	3,825	3,845	3,755	3,765	-35.0	-0.92	113,700	141,084,737,536
[9715]	26/10/27	3,765	3,840	3,750	3,800	0	+0.00	112,700	142,396,293,120
[9715]	26/10/26	3,760	3,825	3,750	3,800	+20.0	+0.53	153,700	142,396,293,120
[9715]	26/10/23	3,785	3,840	3,740	3,780	+50.0	+1.34	187,100	141,646,839,808
[9715]	26/10/22	3,635	3,755	3,625	3,730	+115.0	+3.18	107,700	139,773,198,336
[9715]	26/10/21	3,595	3,635	3,580	3,615	+15.0	+0.42	116,600	135,463,837,696
[9715]	26/10/20	3,600	3,600	3,580	3,600	+15.0	+0.42	54,600	134,901,751,808
[9715]	26/10/19	3,625	3,655	3,585	3,585	-20.0	-0.55	111,300	134,339,657,728
[9715]	26/10/16	3,490	3,625	3,480	3,605	+125.0	+3.59	179,500	135,089,111,040
[9715]	26/10/15	3,450	3,480	3,435	3,480	+25.0	+0.72	188,600	130,405,023,744
[9715]	26/10/14	3,475	3,475	3,435	3,455	-20.0	-0.58	128,300	129,468,203,008
[9715]	26/10/13	3,465	3,495	3,450	3,475	+55.0	+1.61	106,300	130,217,656,320
[9715]	26/10/09	3,395	3,435	3,380	3,420	+60.0	+1.79	93,100	128,156,663,808
[9715]	26/10/08	3,370	3,370	3,330	3,360	0	+0.00	64,000	125,908,295,680
[9715]	26/10/07	3,365	3,390	3,355	3,360	-40.0	-1.18	55,100	125,908,295,680
[9715]	26/10/06	3,440	3,450	3,390	3,400	-20.0	-0.58	75,000	127,407,210,496
[9715]	26/10/05	3,470	3,470	3,420	3,420	-55.0	-1.58	90,300	128,156,663,808
[9715]	26/10/02	3,475	3,475	3,425	3,475	0	+0.00	105,200	130,217,656,320
[9715]	26/10/01	3,490	3,490	3,450	3,475	-25.0	-0.71	129,000	130,217,656,320
[9715]	26/09/30	3,500	3,500	3,460	3,500	-25.0	-0.71	131,000	131,154,477,056
[9715]	26/09/29	3,555	3,560	3,495	3,525	-30.0	-0.84	142,100	132,091,297,792
[9715]	26/09/28	3,600	3,600	3,535	3,555	-25.0	-0.70	120,700	133,215,477,760
[9715]	26/09/25	3,615	3,615	3,555	3,580	-20.0	-0.56	120,300	134,152,298,496
[9715]	26/09/24	3,560	3,645	3,560	3,600	-30.0	-0.83	126,500	134,901,751,808
[9715]	26/09/18	3,635	3,665	3,625	3,630	-40.0	-1.09	150,300	136,025,931,776
[9715]	26/09/17	3,600	3,670	3,600	3,670	+70.0	+1.94	136,000	137,524,838,400
[9715]	26/09/16	3,595	3,605	3,555	3,600	+55.0	+1.55	154,900	134,901,751,808
[9715]	26/09/15	3,605	3,605	3,530	3,545	-40.0	-1.12	74,700	132,840,751,104
[9715]	26/09/14	3,540	3,590	3,500	3,585	+115.0	+3.31	121,400	134,339,657,728
[9715]	26/09/11	3,470	3,490	3,435	3,470	-35.0	-1.00	173,400	130,030,297,088
[9715]	26/09/10	3,520	3,520	3,485	3,505	-15.0	-0.43	80,600	131,341,844,480
[9715]	26/09/09	3,550	3,550	3,495	3,520	-50.0	-1.40	123,800	131,903,930,368
[9715]	26/09/08	3,675	3,675	3,550	3,570	-140.0	-3.77	136,800	133,777,563,648
[9715]	26/09/07	3,705	3,725	3,695	3,710	-15.0	-0.40	74,000	139,023,745,024
[9715]	26/09/04	3,680	3,740	3,680	3,725	+25.0	+0.68	175,800	139,585,830,912
[9715]	26/09/03	3,700	3,710	3,665	3,700	-10.0	-0.27	102,500	138,649,026,560
[9715]	26/09/02	3,710	3,720	3,680	3,710	-30.0	-0.80	127,400	139,023,745,024
[9715]	26/09/01	3,730	3,765	3,705	3,740	+20.0	+0.54	96,000	140,147,933,184
[9715]	26/08/31	3,715	3,735	3,690	3,720	-5.0	-0.13	103,300	139,398,479,872
[9715]	26/08/28	3,700	3,755	3,690	3,725	+10.0	+0.27	99,100	139,585,830,912
[9715]	26/08/27	3,725	3,750	3,710	3,715	-20.0	-0.54	67,000	139,211,112,448
[9715]	26/08/26	3,730	3,770	3,720	3,735	0	+0.00	52,100	139,960,565,760
[9715]	26/08/25	3,715	3,760	3,715	3,735	+25.0	+0.67	82,600	139,960,565,760
[9715]	26/08/24	3,715	3,745	3,700	3,710	+10.0	+0.27	71,600	139,023,745,024
[9715]	26/08/21	3,650	3,705	3,650	3,700	+35.0	+0.95	101,600	138,649,026,560
[9715]	26/08/20	3,695	3,715	3,645	3,665	+5.0	+0.14	116,700	137,337,470,976
[9715]	26/08/19	3,695	3,695	3,630	3,660	+20.0	+0.55	50,900	137,150,111,744
[9715]	26/08/18	3,635	3,655	3,620	3,640	-5.0	-0.14	44,900	136,400,658,432
[9715]	26/08/17	3,655	3,680	3,625	3,645	-30	-0.82	87,200	-
[9715]	26/08/14	3,605	3,690	3,605	3,675	+20	+0.55	61,300	-
[9715]	26/08/13	3,630	3,665	3,600	3,655	+20	+0.55	83,200	-
[9715]	26/08/12	3,635	3,650	3,605	3,635	+25	+0.69	67,400	-
[9715]	26/08/10	3,600	3,620	3,580	3,610	0	0.00	68,600	-
[9715]	26/08/07	3,620	3,630	3,570	3,610	+35	+0.98	78,000	-
[9715]	26/08/06	3,545	3,580	3,540	3,575	+30	+0.85	73,000	-
[9715]	26/08/05	3,565	3,565	3,520	3,545	+5	+0.14	76,300	-
[9715]	26/08/04	3,625	3,630	3,505	3,540	-85	-2.34	138,400	-
[9715]	26/08/03	3,590	3,670	3,555	3,625	-175	-4.61	237,300	-
[9715]	26/07/31	3,865	3,890	3,790	3,800	-135	-3.43	160,200	-
[9715]	26/07/30	3,925	3,950	3,880	3,935	+10	+0.25	112,100	-
[9715]	26/07/29	3,830	3,970	3,825	3,925	+130	+3.43	177,900	-
[9715]	26/07/28	3,790	3,820	3,740	3,795	+50	+1.34	108,500	-
[9715]	26/07/27	3,685	3,760	3,685	3,745	+60	+1.63	67,000	-
[9715]	26/07/24	3,660	3,710	3,645	3,685	-5	-0.14	58,400	-
[9715]	26/07/23	3,700	3,700	3,660	3,690	-10	-0.27	59,500	-
[9715]	26/07/22	3,660	3,715	3,630	3,700	+15	+0.41	79,200	-
[9715]	26/07/21	3,700	3,740	3,665	3,685	-15	-0.41	117,500	-
[9715]	26/07/17	3,705	3,760	3,680	3,700	+15	+0.41	92,900	-
[9715]	26/07/16	3,695	3,735	3,665	3,685	-5	-0.14	55,700	-
[9715]	26/07/15	3,715	3,720	3,680	3,690	+15	+0.41	67,600	-
[9715]	26/07/14	3,665	3,720	3,650	3,675	+50	+1.38	152,400	-
[9715]	26/07/13	3,660	3,670	3,610	3,625	-25	-0.68	95,900	-
[9715]	26/07/10	3,690	3,690	3,630	3,650	-10	-0.27	96,500	-
[9715]	26/07/09	3,635	3,705	3,605	3,660	+25	+0.69	184,200	-
[9715]	26/07/08	3,650	3,670	3,635	3,635	-15	-0.41	97,800	-
[9715]	26/07/07	3,625	3,665	3,605	3,650	+25	+0.69	87,800	-
[9715]	26/07/06	3,600	3,645	3,575	3,625	+15	+0.42	76,100	-
[9715]	26/07/03	3,660	3,660	3,595	3,610	+15	+0.42	104,500	-
[9715]	26/07/02	3,620	3,630	3,590	3,595	+45	+1.27	85,900	-
[9715]	26/07/01	3,580	3,580	3,500	3,550	-45	-1.25	154,800	-
[9715]	26/06/30	3,650	3,650	3,590	3,595	-50	-1.37	77,500	-
[9715]	26/06/29	3,635	3,685	3,630	3,645	+45	+1.25	100,100	-
[9715]	26/06/26	3,630	3,630	3,565	3,600	-25	-0.69	96,900	-
[9715]	26/06/25	3,650	3,695	3,600	3,625	+5	+0.14	86,100	-
[9715]	26/06/24	3,650	3,675	3,620	3,620	-30	-0.82	62,100	-
[9715]	26/06/23	3,650	3,655	3,615	3,650	-35	-0.95	69,700	-
[9715]	26/06/22	3,705	3,710	3,665	3,685	-30	-0.81	69,100	-
[9715]	26/06/19	3,705	3,730	3,665	3,715	+5	+0.13	60,500	-
[9715]	26/06/18	3,705	3,750	3,690	3,710	+5	+0.13	85,500	-
[9715]	26/06/17	3,745	3,750	3,690	3,705	-25	-0.67	43,500	-
[9715]	26/06/16	3,720	3,750	3,710	3,730	-35	-0.93	57,800	-
[9715]	26/06/15	3,800	3,800	3,755	3,765	-15	-0.40	41,900	-
[9715]	26/06/12	3,830	3,830	3,755	3,780	-25	-0.66	119,700	-
[9715]	26/06/11	3,815	3,820	3,780	3,805	+40	+1.06	77,200	-
[9715]	26/06/10	3,755	3,800	3,745	3,765	+10	+0.27	65,100	-
[9715]	26/06/09	3,835	3,840	3,720	3,755	-60	-1.57	76,900	-
[9715]	26/06/08	3,800	3,840	3,775	3,815	-5	-0.13	76,400	-
[9715]	26/06/05	3,840	3,870	3,795	3,820	+15	+0.39	57,600	-
[9715]	26/06/04	3,840	3,860	3,805	3,805	-45	-1.17	51,300	-
[9715]	26/06/03	3,810	3,880	3,810	3,850	0	0.00	64,800	-
[9715]	26/06/02	3,855	3,885	3,815	3,850	-10	-0.26	84,600	-
[9715]	26/06/01	3,860	3,895	3,845	3,860	-30	-0.77	86,100	-
[9715]	26/05/29	3,790	3,935	3,785	3,890	+100	+2.64	164,000	-
[9715]	26/05/28	3,720	3,795	3,705	3,790	+65	+1.74	102,300	-
[9715]	26/05/27	3,715	3,750	3,675	3,725	-15	-0.40	119,300	-
[9715]	26/05/26	3,705	3,745	3,700	3,740	+35	+0.94	76,900	-
[9715]	26/05/25	3,750	3,750	3,675	3,705	-50	-1.33	113,300	-
[9715]	26/05/22	3,755	3,775	3,715	3,755	-20.0	-0.53	91,100	-
[9715]	26/05/21	3,785	3,800	3,755	3,775	-30.0	-0.79	70,900	-
[9715]	26/05/20	3,825	3,855	3,765	3,805	-35.0	-0.91	79,000	-
[9715]	26/05/19	3,880	3,880	3,805	3,840	-5.0	-0.13	91,000	-
[9715]	26/05/18	3,890	3,910	3,845	3,845	-45.0	-1.16	67,800	-
[9715]	26/05/15	3,830	3,890	3,815	3,890	+65.0	+1.70	94,700	-
[9715]	26/05/14	3,810	3,855	3,800	3,825	+10.0	+0.26	56,700	-
[9715]	26/05/13	3,800	3,855	3,785	3,815	+25.0	+0.66	60,100	-
[9715]	26/05/12	3,860	3,860	3,790	3,790	-70.0	-1.81	50,500	-
[9715]	26/05/11	3,825	3,865	3,820	3,860	+20.0	+0.52	60,600	-
[9715]	26/05/08	3,875	3,925	3,815	3,840	-65.0	-1.66	85,600	-
[9715]	26/05/07	3,810	3,940	3,745	3,905	+115.0	+3.03	159,400	-
[9715]	26/05/01	3,775	3,850	3,720	3,790	-55.0	-1.43	209,100	-
[9715]	26/04/30	3,885	3,890	3,825	3,845	-65.0	-1.66	108,000	-
[9715]	26/04/28	3,870	3,910	3,870	3,910	+55.0	+1.43	65,500	-
[9715]	26/04/27	3,885	3,920	3,850	3,855	-45	-1.15	68,500	-
[9715]	26/04/24	3,930	3,935	3,895	3,900	-40	-1.02	50,000	-
[9715]	26/04/23	3,910	3,940	3,900	3,940	-5	-0.13	75,700	-
[9715]	26/04/22	4,000	4,000	3,945	3,945	-40	-1.00	38,300	-
[9715]	26/04/21	3,990	4,005	3,970	3,985	0	0.00	45,500	-
[9715]	26/04/20	4,040	4,040	3,965	3,985	-45	-1.12	55,300	-
[9715]	26/04/17	4,010	4,050	4,010	4,030	+15	+0.37	53,900	-
[9715]	26/04/16	4,040	4,060	4,000	4,015	0	0.00	73,700	-
[9715]	26/04/15	3,995	4,030	3,985	4,015	+45	+1.13	76,700	-
[9715]	26/04/14	3,960	4,000	3,945	3,970	+10	+0.25	38,400	-
[9715]	26/04/13	3,940	3,960	3,930	3,960	+20	+0.51	55,500	-
[9715]	26/04/10	3,995	4,005	3,925	3,940	-65	-1.62	54,700	-
[9715]	26/04/09	4,040	4,040	3,985	4,005	-15	-0.37	51,700	-
[9715]	26/04/08	4,045	4,045	4,010	4,020	+30	+0.75	47,200	-
[9715]	26/04/07	3,985	4,005	3,975	3,990	+5	+0.13	42,600	-
[9715]	26/04/06	3,990	3,995	3,960	3,985	+25	+0.63	31,900	-
[9715]	26/04/03	3,960	3,985	3,950	3,960	+35	+0.89	24,300	-
[9715]	26/04/02	3,950	3,965	3,915	3,925	-25	-0.63	45,600	-
[9715]	26/04/01	3,900	3,950	3,880	3,950	+60	+1.54	62,400	-
[9715]	26/03/31	3,880	3,915	3,870	3,890	+15	+0.39	112,800	-
[9715]	26/03/30	3,815	3,875	3,780	3,875	-100	-2.52	84,800	-
[9715]	26/03/27	3,950	3,995	3,935	3,975	+40	+1.02	94,200	-
[9715]	26/03/26	3,940	3,960	3,910	3,935	-10	-0.25	57,400	-
[9715]	26/03/25	3,920	3,975	3,920	3,945	+25	+0.64	57,500	-
[9715]	26/03/24	3,915	3,955	3,900	3,920	+50	+1.29	59,600	-
[9715]	26/03/23	3,900	3,900	3,800	3,870	-75	-1.90	116,800	-
[9715]	26/03/19	3,920	3,985	3,910	3,945	+10	+0.25	264,100	-
[9715]	26/03/18	3,915	3,935	3,900	3,935	+35	+0.90	54,100	-
[9715]	26/03/17	3,915	3,940	3,900	3,900	+5	+0.13	63,800	-
[9715]	26/03/16	3,905	3,940	3,890	3,895	-10	-0.26	60,400	-
[9715]	26/03/13	3,880	3,935	3,850	3,905	+10	+0.26	68,600	-
[9715]	26/03/12	3,915	3,940	3,870	3,895	-65	-1.64	102,800	-
[9715]	26/03/11	3,950	3,975	3,925	3,960	+35	+0.89	55,300	-
[9715]	26/03/10	3,925	3,950	3,910	3,925	+20	+0.51	60,400	-
[9715]	26/03/09	3,820	3,930	3,820	3,905	-55	-1.39	90,500	-
[9715]	26/03/06	3,910	3,960	3,900	3,960	+25	+0.64	40,800	-
[9715]	26/03/05	3,950	3,960	3,915	3,935	+25	+0.64	74,600	-
[9715]	26/03/04	3,880	3,935	3,820	3,910	+5	+0.13	89,100	-
[9715]	26/03/03	3,975	3,975	3,895	3,905	-140	-3.46	160,700	-
[9715]	26/03/02	4,040	4,065	4,005	4,045	-40	-0.98	63,500	-
[9715]	26/02/27	4,055	4,110	4,020	4,085	+90	+2.25	164,100	-
[9715]	26/02/26	3,990	4,045	3,970	3,995	+5	+0.13	61,100	-
[9715]	26/02/25	3,960	3,990	3,930	3,990	+15	+0.38	66,900	-
[9715]	26/02/24	4,000	4,020	3,955	3,975	-30	-0.75	64,300	-
[9715]	26/02/20	3,990	4,060	3,985	4,005	-25	-0.62	55,300	-
[9715]	26/02/19	3,980	4,060	3,965	4,030	+50	+1.26	104,600	-
[9715]	26/02/18	3,980	3,990	3,940	3,980	+70	+1.79	94,200	-
[9715]	26/02/17	3,930	3,935	3,855	3,910	-40	-1.01	113,100	-
[9715]	26/02/16	3,910	3,960	3,890	3,950	+45	+1.15	59,500	-
[9715]	26/02/13	4,055	4,060	3,905	3,905	-135	-3.34	55,300	-
[9715]	26/02/12	4,040	4,075	4,020	4,040	+20	+0.50	91,400	-
[9715]	26/02/10	3,950	4,035	3,950	4,020	+15	+0.37	94,100	-
[9715]	26/02/09	4,050	4,065	4,005	4,005	+10	+0.25	76,600	-
[9715]	26/02/06	4,070	4,070	3,975	3,995	-70	-1.72	58,700	-
[9715]	26/02/05	4,050	4,100	4,020	4,065	+70	+1.75	78,100	-
[9715]	26/02/04	4,010	4,035	3,985	3,995	-15	-0.37	89,500	-
[9715]	26/02/03	4,055	4,085	4,010	4,010	+65	+1.65	122,400	-
[9715]	26/02/02	3,945	4,150	3,945	3,945	+175	+4.64	231,000	-
[9715]	26/01/30	3,820	3,830	3,710	3,770	-15	-0.40	108,700	-
[9715]	26/01/29	3,835	3,860	3,760	3,785	-50	-1.30	61,900	-
[9715]	26/01/28	3,875	3,880	3,835	3,835	-65	-1.67	59,900	-
[9715]	26/01/27	3,880	3,900	3,855	3,900	-5	-0.13	41,100	-
[9715]	26/01/26	3,900	3,980	3,890	3,905	-25	-0.64	61,600	-
[9715]	26/01/23	3,900	3,940	3,875	3,930	+30	+0.77	39,300	-
[9715]	26/01/22	3,950	4,020	3,885	3,900	-30	-0.76	122,300	-
[9715]	26/01/21	3,890	3,955	3,870	3,930	+35	+0.90	73,900	-
[9715]	26/01/20	3,900	3,935	3,885	3,895	-25	-0.64	45,500	-
[9715]	26/01/19	3,860	3,935	3,855	3,920	+65	+1.69	69,300	-
[9715]	26/01/16	3,880	3,895	3,835	3,855	-50	-1.28	44,100	-
[9715]	26/01/15	3,905	3,920	3,885	3,905	-15	-0.38	36,600	-
[9715]	26/01/14	3,915	3,935	3,905	3,920	-10	-0.25	57,000	-
[9715]	26/01/13	3,965	3,970	3,885	3,930	+5	+0.13	62,100	-
[9715]	26/01/09	3,925	3,930	3,900	3,925	+15	+0.38	46,800	-
[9715]	26/01/08	3,925	3,940	3,885	3,910	-15	-0.38	53,300	-
[9715]	26/01/07	3,900	3,935	3,890	3,925	+20	+0.51	48,800	-
[9715]	26/01/06	3,885	3,915	3,850	3,905	+50	+1.30	44,900	-
[9715]	26/01/05	3,875	3,895	3,835	3,855	-25	-0.64	50,600	-
[9715]	25/12/30	3,860	3,880	3,845	3,880	+20	+0.52	59,500	-
[9715]	25/12/29	3,855	3,870	3,825	3,860	+10	+0.26	51,800	-
[9715]	25/12/26	3,820	3,850	3,820	3,850	+30	+0.79	29,000	-
[9715]	25/12/25	3,800	3,830	3,770	3,820	+30	+0.79	18,200	-
[9715]	25/12/24	3,835	3,840	3,780	3,790	-45	-1.17	28,900	-
[9715]	25/12/23	3,845	3,870	3,820	3,835	-10	-0.26	31,300	-
[9715]	25/12/22	3,860	3,870	3,815	3,845	+5	+0.13	50,800	-
[9715]	25/12/19	3,815	3,840	3,800	3,840	+30	+0.79	52,100	-
[9715]	25/12/18	3,780	3,820	3,765	3,810	+40	+1.06	42,300	-
[9715]	25/12/17	3,770	3,790	3,750	3,770	+10	+0.27	39,900	-
[9715]	25/12/16	3,760	3,775	3,760	3,760	0	0.00	29,900	-
[9715]	25/12/15	3,725	3,775	3,725	3,760	+35	+0.94	36,300	-
[9715]	25/12/12	3,705	3,735	3,705	3,725	+45	+1.22	46,600	-
[9715]	25/12/11	3,705	3,715	3,665	3,680	-5	-0.14	31,800	-
[9715]	25/12/10	3,730	3,740	3,685	3,685	-40	-1.07	39,800	-
[9715]	25/12/09	3,705	3,750	3,680	3,725	+30	+0.81	48,500	-
[9715]	25/12/08	3,690	3,725	3,690	3,695	+10	+0.27	43,700	-
[9715]	25/12/05	3,685	3,700	3,660	3,685	-25	-0.67	51,900	-
[9715]	25/12/04	3,665	3,720	3,665	3,710	+40	+1.09	56,700	-
[9715]	25/12/03	3,650	3,695	3,610	3,670	0	0.00	55,900	-
[9715]	25/12/02	3,660	3,690	3,645	3,670	-10	-0.27	44,600	-
[9715]	25/12/01	3,755	3,795	3,665	3,680	-55	-1.47	89,100	-
[9715]	25/11/28	3,725	3,755	3,715	3,735	+50	+1.36	93,500	-
[9715]	25/11/27	3,685	3,715	3,680	3,685	+10	+0.27	37,700	-
[9715]	25/11/26	3,700	3,725	3,650	3,675	0	0.00	101,000	-
[9715]	25/11/25	3,665	3,700	3,655	3,675	-25	-0.68	72,700	-
[9715]	25/11/21	3,615	3,700	3,615	3,700	+110	+3.06	61,600	-
[9715]	25/11/20	3,595	3,635	3,580	3,590	+10	+0.28	45,600	-
[9715]	25/11/19	3,590	3,605	3,575	3,580	-20	-0.56	30,500	-
[9715]	25/11/18	3,660	3,660	3,580	3,600	-60	-1.64	47,500	-
[9715]	25/11/17	3,655	3,665	3,630	3,660	+5	+0.14	35,500	-
[9715]	25/11/14	3,660	3,660	3,625	3,655	+25	+0.69	27,100	-
[9715]	25/11/13	3,625	3,660	3,610	3,630	+5	+0.14	31,600	-
[9715]	25/11/12	3,605	3,665	3,600	3,625	+25	+0.69	46,800	-
[9715]	25/11/11	3,590	3,615	3,570	3,600	-30	-0.83	37,500	-
[9715]	25/11/10	3,625	3,635	3,600	3,630	+40	+1.11	41,400	-
[9715]	25/11/07	3,620	3,630	3,590	3,590	-15	-0.42	49,400	-
[9715]	25/11/06	3,615	3,640	3,575	3,605	-45	-1.23	71,700	-
[9715]	25/11/05	3,685	3,730	3,620	3,650	-70	-1.88	91,800	-
[9715]	25/11/04	3,650	3,800	3,630	3,720	+70	+1.92	160,400	-
[9715]	25/10/31	3,570	3,650	3,550	3,650	+100	+2.82	142,100	-
[9715]	25/10/30	3,510	3,550	3,510	3,550	+40	+1.14	78,400	-
[9715]	25/10/29	3,560	3,575	3,475	3,510	-80	-2.23	59,900	-
[9715]	25/10/28	3,640	3,640	3,585	3,590	-80	-2.18	42,600	-
[9715]	25/10/27	3,670	3,685	3,655	3,670	+30	+0.82	39,500	-
[9715]	25/10/24	3,655	3,655	3,640	3,640	-20	-0.55	29,400	-
[9715]	25/10/23	3,610	3,660	3,605	3,660	+40	+1.10	41,700	-
[9715]	25/10/22	3,625	3,635	3,605	3,620	+20	+0.56	56,000	-
[9715]	25/10/21	3,575	3,620	3,565	3,600	+25	+0.70	41,200	-
[9715]	25/10/20	3,590	3,590	3,550	3,575	+20	+0.56	51,400	-
[9715]	25/10/17	3,560	3,560	3,530	3,555	+10	+0.28	44,500	-
[9715]	25/10/16	3,560	3,580	3,535	3,545	-15	-0.42	52,700	-
[9715]	25/10/15	3,565	3,570	3,540	3,560	+20	+0.56	52,900	-
[9715]	25/10/14	3,525	3,575	3,500	3,540	-55	-1.53	81,900	-
[9715]	25/10/10	3,620	3,635	3,575	3,595	-65	-1.78	94,300	-
[9715]	25/10/09	3,630	3,705	3,630	3,660	+10	+0.27	136,900	-
[9715]	25/10/08	3,650	3,670	3,625	3,650	+30	+0.83	73,000	-
[9715]	25/10/07	3,600	3,630	3,585	3,620	+20	+0.56	74,200	-
[9715]	25/10/06	3,610	3,615	3,555	3,600	+40	+1.12	99,800	-
[9715]	25/10/03	3,560	3,560	3,535	3,560	+10	+0.28	51,800	-
[9715]	25/10/02	3,590	3,595	3,525	3,550	-40	-1.11	84,900	-
[9715]	25/10/01	3,650	3,650	3,565	3,590	-100	-2.71	97,200	-
[9715]	25/09/30	3,645	3,690	3,625	3,690	+45	+1.23	94,700	-
[9715]	25/09/29	3,725	3,725	3,625	3,645	-90	-2.41	88,400	-
[9715]	25/09/26	3,700	3,735	3,685	3,735	+35	+0.95	86,900	-
[9715]	25/09/25	3,680	3,705	3,675	3,700	+25	+0.68	75,800	-
[9715]	25/09/24	3,725	3,725	3,660	3,675	-50	-1.34	51,900	-
[9715]	25/09/22	3,740	3,740	3,705	3,725	-15	-0.40	32,800	-
[9715]	25/09/19	3,685	3,740	3,685	3,740	+50	+1.36	102,000	-
[9715]	25/09/18	3,720	3,720	3,670	3,690	-25	-0.67	37,100	-
[9715]	25/09/17	3,675	3,720	3,660	3,715	+5	+0.13	50,600	-
[9715]	25/09/16	3,675	3,715	3,670	3,710	+20	+0.54	50,200	-
[9715]	25/09/12	3,700	3,715	3,675	3,690	+25	+0.68	70,300	-
[9715]	25/09/11	3,690	3,700	3,650	3,665	-15	-0.41	32,600	-
[9715]	25/09/10	3,665	3,685	3,640	3,680	+15	+0.41	32,400	-
[9715]	25/09/09	3,670	3,700	3,660	3,665	-5	-0.14	50,600	-
[9715]	25/09/08	3,635	3,670	3,635	3,670	+35	+0.96	36,800	-
[9715]	25/09/05	3,630	3,665	3,630	3,635	-10	-0.27	68,400	-