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
[9731]	26/10/29	3,200	3,230	3,200	3,200	-15.0	-0.47	5,200	12,001,843,200
[9731]	26/10/28	3,255	3,255	3,210	3,215	-40.0	-1.23	4,700	12,058,101,760
[9731]	26/10/27	3,265	3,270	3,250	3,255	-25.0	-0.76	3,400	12,208,124,928
[9731]	26/10/26	3,285	3,285	3,270	3,280	+5.0	+0.15	2,000	12,301,889,536
[9731]	26/10/23	3,275	3,280	3,250	3,275	-5.0	-0.15	2,100	12,283,136,000
[9731]	26/10/22	3,280	3,290	3,280	3,280	0	+0.00	700	12,301,889,536
[9731]	26/10/21	3,350	3,350	3,280	3,280	-20.0	-0.61	6,200	12,301,889,536
[9731]	26/10/20	3,300	3,300	3,290	3,300	0	+0.00	600	12,376,900,608
[9731]	26/10/19	3,295	3,305	3,290	3,300	+5.0	+0.15	3,700	12,376,900,608
[9731]	26/10/16	3,325	3,330	3,275	3,295	-30.0	-0.90	3,900	12,358,148,096
[9731]	26/10/15	3,350	3,350	3,325	3,325	-15.0	-0.45	3,400	12,470,665,216
[9731]	26/10/14	3,335	3,340	3,320	3,340	+5.0	+0.15	2,300	12,526,923,776
[9731]	26/10/13	3,345	3,350	3,335	3,335	-15.0	-0.45	1,000	12,508,171,264
[9731]	26/10/09	3,350	3,350	3,340	3,350	+5.0	+0.15	700	12,564,429,824
[9731]	26/10/08	3,350	3,350	3,340	3,345	+10.0	+0.30	700	12,545,676,288
[9731]	26/10/07	3,340	3,345	3,335	3,335	-5.0	-0.15	600	12,508,171,264
[9731]	26/10/06	3,345	3,345	3,340	3,340	-25.0	-0.74	300	12,526,923,776
[9731]	26/10/05	3,330	3,365	3,315	3,365	+30.0	+0.90	1,400	12,620,688,384
[9731]	26/10/02	3,370	3,370	3,335	3,335	-35.0	-1.04	1,200	12,508,171,264
[9731]	26/10/01	3,375	3,375	3,370	3,370	-10.0	-0.30	200	12,639,440,896
[9731]	26/09/30	3,375	3,380	3,375	3,380	+20.0	+0.60	500	12,676,946,944
[9731]	26/09/29	3,350	3,370	3,350	3,360	-5.0	-0.15	1,100	12,601,935,872
[9731]	26/09/28	3,395	3,395	3,365	3,365	-35.0	-1.03	1,600	12,620,688,384
[9731]	26/09/25	3,410	3,410	3,370	3,400	+5.0	+0.15	1,900	12,751,958,016
[9731]	26/09/24	3,410	3,410	3,370	3,395	+10.0	+0.30	1,400	12,733,205,504
[9731]	26/09/18	3,400	3,400	3,365	3,385	-15.0	-0.44	1,100	12,695,699,456
[9731]	26/09/17	3,350	3,405	3,350	3,400	+25.0	+0.74	4,800	12,751,958,016
[9731]	26/09/16	3,375	3,375	3,375	3,375	0	+0.00	500	12,658,194,432
[9731]	26/09/15	3,370	3,375	3,365	3,375	-15.0	-0.44	1,600	12,658,194,432
[9731]	26/09/14	3,385	3,390	3,370	3,390	+15.0	+0.44	3,000	12,714,452,992
[9731]	26/09/11	3,375	3,375	3,375	3,375	-5.0	-0.15	400	12,658,194,432
[9731]	26/09/10	3,405	3,405	3,380	3,380	-30.0	-0.88	500	12,676,946,944
[9731]	26/09/09	3,405	3,410	3,390	3,410	+5.0	+0.15	1,100	12,789,464,064
[9731]	26/09/08	3,410	3,410	3,370	3,405	+40.0	+1.19	1,700	12,770,711,552
[9731]	26/09/07	3,370	3,390	3,355	3,365	-5.0	-0.15	2,000	12,620,688,384
[9731]	26/09/04	3,370	3,395	3,370	3,370	-15.0	-0.44	2,400	12,639,440,896
[9731]	26/09/03	3,385	3,395	3,380	3,385	0	+0.00	1,500	12,695,699,456
[9731]	26/09/02	3,400	3,400	3,385	3,385	-15.0	-0.44	1,000	12,695,699,456
[9731]	26/09/01	3,400	3,400	3,390	3,400	+10.0	+0.29	1,600	12,751,958,016
[9731]	26/08/31	3,420	3,420	3,380	3,390	-10.0	-0.29	4,200	12,714,452,992
[9731]	26/08/28	3,390	3,400	3,385	3,400	+10.0	+0.29	2,600	12,751,958,016
[9731]	26/08/27	3,400	3,400	3,385	3,390	-5.0	-0.15	2,200	12,714,452,992
[9731]	26/08/26	3,405	3,405	3,390	3,395	-10.0	-0.29	2,600	12,733,205,504
[9731]	26/08/25	3,405	3,420	3,405	3,405	0	+0.00	3,000	12,770,711,552
[9731]	26/08/24	3,420	3,420	3,405	3,405	0	+0.00	1,300	12,770,711,552
[9731]	26/08/21	3,400	3,410	3,400	3,405	+10.0	+0.29	900	12,770,959,360
[9731]	26/08/20	3,385	3,395	3,380	3,395	+10.0	+0.30	2,500	12,733,453,312
[9731]	26/08/19	3,415	3,420	3,380	3,385	-35.0	-1.02	3,200	12,695,947,264
[9731]	26/08/18	3,405	3,435	3,400	3,420	-15.0	-0.44	1,900	12,827,219,968
[9731]	26/08/17	3,430	3,460	3,430	3,435	-15	-0.43	2,300	-
[9731]	26/08/14	3,450	3,490	3,435	3,450	-70	-1.99	9,800	-
[9731]	26/08/13	3,465	3,540	3,465	3,520	+30	+0.86	6,200	-
[9731]	26/08/12	3,490	3,500	3,490	3,490	+20	+0.58	700	-
[9731]	26/08/10	3,445	3,470	3,445	3,470	+30	+0.87	5,000	-
[9731]	26/08/07	3,430	3,450	3,430	3,440	-10	-0.29	1,700	-
[9731]	26/08/06	3,420	3,465	3,420	3,450	+30	+0.88	4,000	-
[9731]	26/08/05	3,400	3,445	3,395	3,420	+15	+0.44	4,300	-
[9731]	26/08/04	3,415	3,415	3,405	3,405	0	0.00	1,000	-
[9731]	26/08/03	3,435	3,435	3,405	3,405	-30	-0.87	3,100	-
[9731]	26/07/31	3,445	3,445	3,430	3,435	-45	-1.29	800	-
[9731]	26/07/30	3,430	3,505	3,420	3,480	+35	+1.02	2,600	-
[9731]	26/07/29	3,470	3,480	3,430	3,445	+10	+0.29	3,400	-
[9731]	26/07/28	3,460	3,525	3,435	3,435	-35	-1.01	1,700	-
[9731]	26/07/27	3,470	3,500	3,460	3,470	+50	+1.46	4,100	-
[9731]	26/07/24	3,415	3,450	3,415	3,420	+5	+0.15	700	-
[9731]	26/07/23	3,435	3,435	3,415	3,415	-20	-0.58	900	-
[9731]	26/07/22	3,430	3,455	3,430	3,435	-40	-1.15	1,400	-
[9731]	26/07/21	3,410	3,480	3,405	3,475	+60	+1.76	3,300	-
[9731]	26/07/17	3,445	3,445	3,410	3,415	-30	-0.87	1,100	-
[9731]	26/07/16	3,475	3,485	3,425	3,445	-20	-0.58	1,500	-
[9731]	26/07/15	3,515	3,515	3,465	3,465	-65	-1.84	2,300	-
[9731]	26/07/14	3,500	3,530	3,465	3,530	+35	+1.00	2,800	-
[9731]	26/07/13	3,475	3,500	3,450	3,495	+45	+1.30	1,200	-
[9731]	26/07/10	3,485	3,485	3,450	3,450	-35	-1.00	1,200	-
[9731]	26/07/09	3,480	3,485	3,450	3,485	+15	+0.43	1,300	-
[9731]	26/07/08	3,440	3,470	3,440	3,470	+30	+0.87	800	-
[9731]	26/07/07	3,430	3,440	3,430	3,440	+25	+0.73	1,800	-
[9731]	26/07/06	3,455	3,485	3,415	3,415	-40	-1.16	1,800	-
[9731]	26/07/03	3,435	3,455	3,435	3,455	+20	+0.58	1,000	-
[9731]	26/07/02	3,405	3,440	3,355	3,435	+30	+0.88	3,800	-
[9731]	26/07/01	3,450	3,455	3,365	3,405	-45	-1.30	3,200	-
[9731]	26/06/30	3,465	3,470	3,410	3,450	-15	-0.43	3,400	-
[9731]	26/06/29	3,450	3,465	3,440	3,465	-35	-1.00	4,300	-
[9731]	26/06/26	3,585	3,585	3,500	3,500	-85	-2.37	6,400	-
[9731]	26/06/25	3,560	3,600	3,555	3,585	+25	+0.70	2,700	-
[9731]	26/06/24	3,580	3,605	3,560	3,560	-40	-1.11	2,000	-
[9731]	26/06/23	3,550	3,615	3,550	3,600	+50	+1.41	2,500	-
[9731]	26/06/22	3,575	3,575	3,545	3,550	+5	+0.14	1,000	-
[9731]	26/06/19	3,540	3,570	3,540	3,545	+10	+0.28	800	-
[9731]	26/06/18	3,565	3,575	3,525	3,535	-20	-0.56	3,400	-
[9731]	26/06/17	3,550	3,565	3,505	3,555	+10	+0.28	3,900	-
[9731]	26/06/16	3,540	3,545	3,540	3,545	-5	-0.14	300	-
[9731]	26/06/15	3,555	3,555	3,515	3,550	+5	+0.14	2,100	-
[9731]	26/06/12	3,500	3,545	3,500	3,545	+45	+1.29	1,600	-
[9731]	26/06/11	3,490	3,500	3,470	3,500	+20	+0.57	1,100	-
[9731]	26/06/10	3,470	3,500	3,470	3,480	-15	-0.43	1,600	-
[9731]	26/06/09	3,500	3,500	3,460	3,495	+40	+1.16	600	-
[9731]	26/06/08	3,500	3,500	3,455	3,455	-45	-1.29	1,600	-
[9731]	26/06/05	3,455	3,505	3,455	3,500	+65	+1.89	1,800	-
[9731]	26/06/04	3,525	3,525	3,400	3,435	-20	-0.58	3,800	-
[9731]	26/06/03	3,575	3,590	3,455	3,455	-120	-3.36	5,900	-
[9731]	26/06/02	3,600	3,600	3,575	3,575	+30	+0.85	900	-
[9731]	26/06/01	3,595	3,600	3,545	3,545	-40	-1.12	1,200	-
[9731]	26/05/29	3,535	3,585	3,535	3,585	+70	+1.99	800	-
[9731]	26/05/28	3,555	3,560	3,515	3,515	-40	-1.13	600	-
[9731]	26/05/27	3,590	3,590	3,510	3,555	+35	+0.99	1,300	-
[9731]	26/05/26	3,480	3,545	3,480	3,520	+20	+0.57	1,700	-
[9731]	26/05/25	3,580	3,600	3,490	3,500	-75	-2.10	5,900	-
[9731]	26/05/22	3,685	3,685	3,570	3,575	-45.0	-1.24	6,100	-
[9731]	26/05/21	3,585	3,635	3,585	3,620	+55.0	+1.54	4,100	-
[9731]	26/05/20	3,530	3,595	3,530	3,565	+25.0	+0.71	1,500	-
[9731]	26/05/19	3,500	3,570	3,500	3,540	+40.0	+1.14	4,000	-
[9731]	26/05/18	3,495	3,525	3,475	3,500	+30.0	+0.86	5,700	-
[9731]	26/05/15	3,490	3,490	3,450	3,470	+20.0	+0.58	2,300	-
[9731]	26/05/14	3,410	3,465	3,410	3,450	+40.0	+1.17	5,900	-
[9731]	26/05/13	3,440	3,585	3,405	3,410	-45.0	-1.30	9,800	-
[9731]	26/05/12	3,470	3,470	3,400	3,455	+15.0	+0.44	3,400	-
[9731]	26/05/11	3,395	3,450	3,390	3,440	+45.0	+1.33	5,000	-
[9731]	26/05/08	3,395	3,425	3,395	3,395	+5.0	+0.15	2,600	-
[9731]	26/05/07	3,425	3,425	3,390	3,390	-5.0	-0.15	3,500	-
[9731]	26/05/01	3,395	3,395	3,380	3,395	0	+0.00	1,100	-
[9731]	26/04/30	3,425	3,425	3,385	3,395	-5.0	-0.15	1,600	-
[9731]	26/04/28	3,415	3,425	3,400	3,400	-5.0	-0.15	5,400	-
[9731]	26/04/27	3,415	3,420	3,395	3,405	+15	+0.44	2,700	-
[9731]	26/04/24	3,390	3,425	3,390	3,390	0	0.00	1,000	-
[9731]	26/04/23	3,405	3,440	3,390	3,390	-15	-0.44	1,200	-
[9731]	26/04/22	3,415	3,450	3,405	3,405	+10	+0.29	900	-
[9731]	26/04/21	3,400	3,455	3,395	3,395	-15	-0.44	5,400	-
[9731]	26/04/20	3,460	3,470	3,400	3,410	-30	-0.87	2,300	-
[9731]	26/04/17	3,400	3,470	3,400	3,440	-15	-0.43	4,300	-
[9731]	26/04/16	3,455	3,455	3,445	3,455	-5	-0.14	1,100	-
[9731]	26/04/15	3,490	3,490	3,400	3,460	+30	+0.87	5,700	-
[9731]	26/04/14	3,430	3,440	3,400	3,430	-20	-0.58	5,200	-
[9731]	26/04/13	3,450	3,485	3,440	3,450	-5	-0.14	2,700	-
[9731]	26/04/10	3,505	3,515	3,455	3,455	-25	-0.72	2,700	-
[9731]	26/04/09	3,480	3,495	3,465	3,480	0	0.00	2,900	-
[9731]	26/04/08	3,525	3,525	3,480	3,480	+5	+0.14	4,700	-
[9731]	26/04/07	3,490	3,500	3,475	3,475	-5	-0.14	1,100	-
[9731]	26/04/06	3,465	3,485	3,445	3,480	+20	+0.58	2,400	-
[9731]	26/04/03	3,425	3,460	3,415	3,460	+40	+1.17	2,600	-
[9731]	26/04/02	3,500	3,500	3,420	3,420	-30	-0.87	2,400	-
[9731]	26/04/01	3,400	3,455	3,395	3,450	+50	+1.47	2,700	-
[9731]	26/03/31	3,390	3,430	3,350	3,400	+10	+0.29	4,600	-
[9731]	26/03/30	3,410	3,445	3,385	3,390	-90	-2.59	3,200	-
[9731]	26/03/27	3,480	3,550	3,465	3,480	0	0.00	3,900	-
[9731]	26/03/26	3,540	3,540	3,480	3,480	-60	-1.69	3,500	-
[9731]	26/03/25	3,615	3,615	3,540	3,540	-35	-0.98	8,500	-
[9731]	26/03/24	3,470	3,575	3,470	3,575	+120	+3.47	2,300	-
[9731]	26/03/23	3,515	3,535	3,450	3,455	-130	-3.63	9,700	-
[9731]	26/03/19	3,660	3,660	3,585	3,585	-95	-2.58	5,200	-
[9731]	26/03/18	3,660	3,680	3,655	3,680	+65	+1.80	1,200	-
[9731]	26/03/17	3,690	3,710	3,615	3,615	-45	-1.23	3,200	-
[9731]	26/03/16	3,645	3,690	3,620	3,660	-35	-0.95	4,800	-
[9731]	26/03/13	3,615	3,695	3,605	3,695	+50	+1.37	5,500	-
[9731]	26/03/12	3,600	3,690	3,600	3,645	+35	+0.97	9,700	-
[9731]	26/03/11	3,605	3,660	3,590	3,610	-15	-0.41	6,900	-
[9731]	26/03/10	3,555	3,670	3,555	3,625	+65	+1.83	4,100	-
[9731]	26/03/09	3,530	3,645	3,505	3,560	-105	-2.86	17,800	-
[9731]	26/03/06	3,680	3,695	3,615	3,665	-20	-0.54	4,300	-
[9731]	26/03/05	3,605	3,700	3,605	3,685	+80	+2.22	3,500	-
[9731]	26/03/04	3,600	3,700	3,550	3,605	-95	-2.57	25,400	-
[9731]	26/03/03	3,810	3,810	3,700	3,700	-110	-2.89	5,400	-
[9731]	26/03/02	3,700	3,810	3,635	3,810	+110	+2.97	17,700	-
[9731]	26/02/27	3,650	3,700	3,605	3,700	+55	+1.51	4,800	-
[9731]	26/02/26	3,660	3,660	3,610	3,645	-20	-0.55	2,600	-
[9731]	26/02/25	3,550	3,670	3,550	3,665	+120	+3.39	9,300	-
[9731]	26/02/24	3,530	3,550	3,515	3,545	+15	+0.42	3,000	-
[9731]	26/02/20	3,500	3,530	3,500	3,530	-30	-0.84	2,100	-
[9731]	26/02/19	3,555	3,565	3,415	3,560	-15	-0.42	8,400	-
[9731]	26/02/18	3,465	3,575	3,445	3,575	+105	+3.03	14,300	-
[9731]	26/02/17	3,475	3,475	3,315	3,470	-5	-0.14	21,600	-
[9731]	26/02/16	3,500	3,530	3,380	3,475	+235	+7.25	37,600	-
[9731]	26/02/13	3,165	3,285	3,145	3,240	+55	+1.73	9,300	-
[9731]	26/02/12	3,130	3,210	3,100	3,185	+70	+2.25	6,300	-
[9731]	26/02/10	3,120	3,140	3,105	3,115	-5	-0.16	2,500	-
[9731]	26/02/09	3,140	3,150	3,100	3,120	+5	+0.16	6,100	-
[9731]	26/02/06	3,115	3,115	3,105	3,115	0	0.00	1,300	-
[9731]	26/02/05	3,120	3,135	3,105	3,115	-25	-0.80	2,300	-
[9731]	26/02/04	3,130	3,140	3,105	3,140	+10	+0.32	2,500	-
[9731]	26/02/03	3,135	3,175	3,120	3,130	-5	-0.16	4,400	-
[9731]	26/02/02	3,130	3,175	3,105	3,135	+5	+0.16	8,400	-
[9731]	26/01/30	3,055	3,130	3,035	3,130	+80	+2.62	2,900	-
[9731]	26/01/29	3,060	3,060	3,050	3,050	-10	-0.33	1,200	-
[9731]	26/01/28	3,085	3,085	3,060	3,060	-25	-0.81	800	-
[9731]	26/01/27	3,105	3,110	3,085	3,085	-20	-0.64	3,000	-
[9731]	26/01/26	3,110	3,120	3,105	3,105	-20	-0.64	800	-
[9731]	26/01/23	3,105	3,125	3,105	3,125	+35	+1.13	300	-
[9731]	26/01/22	3,100	3,100	3,090	3,090	-10	-0.32	700	-
[9731]	26/01/21	3,100	3,120	3,100	3,100	-10	-0.32	1,500	-
[9731]	26/01/20	3,150	3,150	3,110	3,110	-20	-0.64	3,300	-
[9731]	26/01/19	3,145	3,145	3,105	3,130	-35	-1.11	2,200	-
[9731]	26/01/16	3,160	3,190	3,100	3,165	0	0.00	5,800	-
[9731]	26/01/15	3,190	3,190	3,130	3,165	-5	-0.16	4,100	-
[9731]	26/01/14	3,165	3,185	3,165	3,170	-25	-0.78	900	-
[9731]	26/01/13	3,240	3,240	3,135	3,195	+5	+0.16	3,500	-
[9731]	26/01/09	3,155	3,215	3,155	3,190	+25	+0.79	1,600	-
[9731]	26/01/08	3,205	3,220	3,165	3,165	-55	-1.71	2,500	-
[9731]	26/01/07	3,210	3,235	3,205	3,220	0	0.00	4,800	-
[9731]	26/01/06	3,220	3,220	3,205	3,220	+20	+0.63	500	-
[9731]	26/01/05	3,185	3,240	3,160	3,200	+10	+0.31	1,600	-
[9731]	25/12/30	3,170	3,285	3,170	3,190	-20	-0.62	2,600	-
[9731]	25/12/29	3,225	3,475	3,200	3,210	-90	-2.73	16,900	-
[9731]	25/12/26	3,315	3,360	3,290	3,300	+15	+0.46	8,800	-
[9731]	25/12/25	3,290	3,305	3,285	3,285	0	0.00	3,200	-
[9731]	25/12/24	3,240	3,285	3,240	3,285	+50	+1.55	2,100	-
[9731]	25/12/23	3,230	3,240	3,225	3,235	+5	+0.15	2,500	-
[9731]	25/12/22	3,240	3,240	3,210	3,230	-10	-0.31	3,400	-
[9731]	25/12/19	3,210	3,240	3,200	3,240	+25	+0.78	900	-
[9731]	25/12/18	3,200	3,225	3,200	3,215	+15	+0.47	1,100	-
[9731]	25/12/17	3,210	3,220	3,200	3,200	-10	-0.31	2,700	-
[9731]	25/12/16	3,235	3,235	3,185	3,210	-25	-0.77	2,400	-
[9731]	25/12/15	3,185	3,235	3,185	3,235	+30	+0.94	4,600	-
[9731]	25/12/12	3,215	3,225	3,200	3,205	-10	-0.31	4,100	-
[9731]	25/12/11	3,180	3,220	3,180	3,215	+10	+0.31	2,400	-
[9731]	25/12/10	3,205	3,245	3,175	3,205	0	0.00	5,300	-
[9731]	25/12/09	3,230	3,240	3,205	3,205	-25	-0.77	600	-
[9731]	25/12/08	3,200	3,245	3,200	3,230	+45	+1.41	1,000	-
[9731]	25/12/05	3,185	3,195	3,180	3,185	+5	+0.16	1,400	-
[9731]	25/12/04	3,170	3,220	3,160	3,180	-5	-0.16	2,400	-
[9731]	25/12/03	3,160	3,185	3,160	3,185	+10	+0.31	2,300	-
[9731]	25/12/02	3,170	3,175	3,165	3,175	+5	+0.16	600	-
[9731]	25/12/01	3,150	3,185	3,150	3,170	+25	+0.79	2,900	-
[9731]	25/11/28	3,135	3,155	3,125	3,145	+15	+0.48	7,700	-
[9731]	25/11/27	3,110	3,130	3,110	3,130	+20	+0.64	1,200	-
[9731]	25/11/26	3,095	3,110	3,095	3,110	+5	+0.16	1,300	-
[9731]	25/11/25	3,095	3,130	3,095	3,105	+15	+0.49	4,600	-
[9731]	25/11/21	3,060	3,135	3,060	3,090	+25	+0.82	4,900	-
[9731]	25/11/20	3,075	3,080	3,060	3,065	+10	+0.33	1,400	-
[9731]	25/11/19	3,060	3,085	3,025	3,055	-25	-0.81	17,000	-
[9731]	25/11/18	3,120	3,140	3,075	3,080	-55	-1.75	16,900	-
[9731]	25/11/17	3,325	3,325	3,090	3,135	-205	-6.14	28,400	-
[9731]	25/11/14	3,275	3,365	3,275	3,340	+65	+1.98	6,000	-
[9731]	25/11/13	3,270	3,285	3,250	3,275	+5	+0.15	3,600	-
[9731]	25/11/12	3,235	3,270	3,235	3,270	+35	+1.08	2,500	-
[9731]	25/11/11	3,210	3,240	3,190	3,235	+25	+0.78	3,200	-
[9731]	25/11/10	3,195	3,235	3,195	3,210	+25	+0.78	1,400	-
[9731]	25/11/07	3,170	3,205	3,170	3,185	+15	+0.47	2,100	-
[9731]	25/11/06	3,150	3,200	3,140	3,170	+5	+0.16	3,500	-
[9731]	25/11/05	3,200	3,200	3,120	3,165	-15	-0.47	3,500	-
[9731]	25/11/04	3,200	3,200	3,170	3,180	+10	+0.32	1,700	-
[9731]	25/10/31	3,155	3,195	3,135	3,170	0	0.00	1,700	-
[9731]	25/10/30	3,160	3,225	3,120	3,170	+35	+1.12	6,500	-
[9731]	25/10/29	3,125	3,160	3,125	3,135	+5	+0.16	1,300	-
[9731]	25/10/28	3,205	3,255	3,130	3,130	-85	-2.64	3,800	-
[9731]	25/10/27	3,250	3,250	3,215	3,215	+25	+0.78	2,500	-
[9731]	25/10/24	3,185	3,200	3,150	3,190	+30	+0.95	2,400	-
[9731]	25/10/23	3,145	3,160	3,145	3,160	+15	+0.48	3,000	-
[9731]	25/10/22	3,145	3,145	3,135	3,145	+15	+0.48	900	-
[9731]	25/10/21	3,155	3,155	3,130	3,130	-25	-0.79	1,200	-
[9731]	25/10/20	3,140	3,160	3,110	3,155	+20	+0.64	9,100	-
[9731]	25/10/17	3,140	3,140	3,120	3,135	-5	-0.16	2,300	-
[9731]	25/10/16	3,120	3,145	3,115	3,140	+20	+0.64	3,200	-
[9731]	25/10/15	3,125	3,160	3,120	3,120	+10	+0.32	7,100	-
[9731]	25/10/14	3,190	3,195	3,090	3,110	-90	-2.81	20,700	-
[9731]	25/10/10	3,250	3,250	3,160	3,200	-60	-1.84	8,100	-
[9731]	25/10/09	3,245	3,265	3,240	3,260	+15	+0.46	2,700	-
[9731]	25/10/08	3,240	3,265	3,205	3,245	+10	+0.31	2,100	-
[9731]	25/10/07	3,250	3,270	3,235	3,235	-20	-0.61	700	-
[9731]	25/10/06	3,235	3,270	3,205	3,255	+40	+1.24	9,900	-
[9731]	25/10/03	3,185	3,230	3,180	3,215	+30	+0.94	3,300	-
[9731]	25/10/02	3,305	3,305	3,180	3,185	-120	-3.63	20,200	-
[9731]	25/10/01	3,320	3,320	3,265	3,305	-15	-0.45	5,500	-
[9731]	25/09/30	3,350	3,370	3,295	3,320	-50	-1.48	7,400	-
[9731]	25/09/29	3,365	3,400	3,350	3,370	+30	+0.90	4,900	-
[9731]	25/09/26	3,335	3,350	3,315	3,340	+10	+0.30	6,100	-
[9731]	25/09/25	3,300	3,340	3,300	3,330	-5	-0.15	3,900	-
[9731]	25/09/24	3,380	3,385	3,315	3,335	-45	-1.33	6,700	-
[9731]	25/09/22	3,330	3,390	3,330	3,380	+55	+1.65	2,500	-
[9731]	25/09/19	3,325	3,360	3,315	3,325	-5	-0.15	6,900	-
[9731]	25/09/18	3,320	3,350	3,320	3,330	+15	+0.45	3,100	-
[9731]	25/09/17	3,360	3,360	3,310	3,315	-60	-1.78	10,100	-
[9731]	25/09/16	3,405	3,420	3,370	3,375	-75	-2.17	10,800	-
[9731]	25/09/12	3,460	3,470	3,430	3,450	-20	-0.58	7,000	-
[9731]	25/09/11	3,485	3,485	3,460	3,470	-15	-0.43	4,200	-
[9731]	25/09/10	3,470	3,490	3,460	3,485	+15	+0.43	2,800	-
[9731]	25/09/09	3,460	3,470	3,450	3,470	+10	+0.29	5,600	-
[9731]	25/09/08	3,455	3,495	3,440	3,460	-10	-0.29	2,700	-
[9731]	25/09/05	3,505	3,505	3,435	3,470	-25	-0.72	5,400	-