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
[9768]	26/10/29	3,620	3,655	3,590	3,620	+5.0	+0.14	8,100	25,842,984,960
[9768]	26/10/28	3,665	3,680	3,615	3,615	-50.0	-1.36	5,100	25,807,290,368
[9768]	26/10/27	3,670	3,680	3,645	3,665	-5.0	-0.14	5,000	26,164,236,288
[9768]	26/10/26	3,680	3,690	3,670	3,670	+10.0	+0.27	5,800	26,199,930,880
[9768]	26/10/23	3,735	3,735	3,625	3,660	-45.0	-1.21	13,700	26,128,541,696
[9768]	26/10/22	3,700	3,785	3,695	3,705	+5.0	+0.14	3,500	26,449,795,072
[9768]	26/10/21	3,695	3,725	3,690	3,700	+5.0	+0.14	6,200	26,414,100,480
[9768]	26/10/20	3,740	3,745	3,695	3,695	-55.0	-1.47	6,000	26,378,405,888
[9768]	26/10/19	3,715	3,770	3,710	3,750	+20.0	+0.54	5,100	26,771,048,448
[9768]	26/10/16	3,635	3,750	3,635	3,730	+95.0	+2.61	7,700	26,628,268,032
[9768]	26/10/15	3,620	3,690	3,620	3,635	-25.0	-0.68	9,900	25,950,068,736
[9768]	26/10/14	3,680	3,695	3,660	3,660	0	+0.00	4,200	26,128,541,696
[9768]	26/10/13	3,605	3,695	3,605	3,660	+35.0	+0.97	3,000	26,128,541,696
[9768]	26/10/09	3,595	3,680	3,595	3,625	+10.0	+0.28	3,000	25,878,679,552
[9768]	26/10/08	3,665	3,670	3,580	3,615	-70.0	-1.90	16,800	25,807,290,368
[9768]	26/10/07	3,645	3,710	3,645	3,685	+40.0	+1.10	7,100	26,307,016,704
[9768]	26/10/06	3,585	3,660	3,585	3,645	+45.0	+1.25	8,600	26,021,457,920
[9768]	26/10/05	3,730	3,745	3,600	3,600	-130.0	-3.49	32,300	25,700,206,592
[9768]	26/10/02	3,830	3,830	3,730	3,730	-80.0	-2.10	9,400	26,628,268,032
[9768]	26/10/01	3,830	3,845	3,800	3,810	-5.0	-0.13	3,000	27,199,383,552
[9768]	26/09/30	3,795	3,850	3,795	3,815	+20.0	+0.53	6,100	27,235,078,144
[9768]	26/09/29	3,810	3,830	3,770	3,795	-15.0	-0.39	17,600	27,092,299,776
[9768]	26/09/28	3,760	3,850	3,750	3,810	+70.0	+1.87	17,900	27,199,383,552
[9768]	26/09/25	3,720	3,770	3,720	3,740	+25.0	+0.67	12,400	26,699,657,216
[9768]	26/09/24	3,735	3,765	3,710	3,715	-20.0	-0.54	7,200	26,521,184,256
[9768]	26/09/18	3,760	3,785	3,730	3,735	-45.0	-1.19	10,400	26,663,962,624
[9768]	26/09/17	3,755	3,795	3,755	3,780	+25.0	+0.67	7,200	26,985,216,000
[9768]	26/09/16	3,755	3,785	3,755	3,755	0	+0.00	2,700	26,806,743,040
[9768]	26/09/15	3,780	3,795	3,720	3,755	+5.0	+0.13	9,900	26,806,743,040
[9768]	26/09/14	3,770	3,820	3,750	3,750	-20.0	-0.53	6,500	26,771,048,448
[9768]	26/09/11	3,755	3,810	3,755	3,770	-10.0	-0.26	7,800	26,913,826,816
[9768]	26/09/10	3,760	3,800	3,760	3,780	-10.0	-0.26	11,100	26,985,216,000
[9768]	26/09/09	3,790	3,850	3,790	3,790	0	+0.00	4,700	27,056,605,184
[9768]	26/09/08	3,810	3,860	3,780	3,790	-5.0	-0.13	6,900	27,056,605,184
[9768]	26/09/07	3,840	3,850	3,790	3,795	-25.0	-0.65	8,900	27,092,299,776
[9768]	26/09/04	3,785	3,840	3,770	3,820	+40.0	+1.06	10,600	27,270,772,736
[9768]	26/09/03	3,800	3,835	3,780	3,780	-30.0	-0.79	7,900	26,985,216,000
[9768]	26/09/02	3,880	3,880	3,800	3,810	-70.0	-1.80	12,500	27,199,383,552
[9768]	26/09/01	3,865	3,920	3,865	3,880	+15.0	+0.39	9,700	27,699,109,888
[9768]	26/08/31	3,855	3,915	3,850	3,865	+10.0	+0.26	10,100	27,592,026,112
[9768]	26/08/28	3,920	3,950	3,835	3,855	-50.0	-1.28	22,000	27,520,636,928
[9768]	26/08/27	3,870	3,940	3,845	3,905	+50.0	+1.30	22,900	27,877,584,896
[9768]	26/08/26	3,830	3,885	3,805	3,855	+65.0	+1.72	21,400	27,520,636,928
[9768]	26/08/25	3,775	3,820	3,740	3,790	+35.0	+0.93	13,500	27,056,605,184
[9768]	26/08/24	3,740	3,770	3,670	3,755	+15.0	+0.40	30,600	26,806,743,040
[9768]	26/08/21	3,730	3,750	3,660	3,740	+10.0	+0.27	11,400	26,699,657,216
[9768]	26/08/20	3,635	3,750	3,635	3,730	+55.0	+1.50	14,100	26,628,268,032
[9768]	26/08/19	3,760	3,770	3,650	3,675	-95.0	-2.52	25,500	26,235,627,520
[9768]	26/08/18	3,790	3,835	3,770	3,770	-25.0	-0.66	8,600	26,913,826,816
[9768]	26/08/17	3,830	3,830	3,790	3,795	-25	-0.65	12,000	-
[9768]	26/08/14	3,755	3,830	3,755	3,820	+65	+1.73	9,300	-
[9768]	26/08/13	3,700	3,780	3,700	3,755	+60	+1.62	15,100	-
[9768]	26/08/12	3,675	3,700	3,655	3,695	+15	+0.41	7,500	-
[9768]	26/08/10	3,670	3,750	3,645	3,680	+20	+0.55	20,600	-
[9768]	26/08/07	3,635	3,670	3,625	3,660	+50	+1.39	12,900	-
[9768]	26/08/06	3,585	3,660	3,585	3,610	+5	+0.14	26,400	-
[9768]	26/08/05	3,570	3,610	3,510	3,605	+75	+2.12	17,900	-
[9768]	26/08/04	3,520	3,615	3,470	3,530	-40	-1.12	36,100	-
[9768]	26/08/03	3,600	3,620	3,550	3,570	-15	-0.42	25,100	-
[9768]	26/07/31	3,575	3,620	3,550	3,585	+35	+0.99	26,500	-
[9768]	26/07/30	3,525	3,580	3,510	3,550	+35	+1.00	17,400	-
[9768]	26/07/29	3,510	3,550	3,495	3,515	+25	+0.72	33,600	-
[9768]	26/07/28	3,495	3,505	3,460	3,490	0	0.00	9,700	-
[9768]	26/07/27	3,460	3,490	3,445	3,490	+55	+1.60	15,800	-
[9768]	26/07/24	3,390	3,445	3,350	3,435	+45	+1.33	14,000	-
[9768]	26/07/23	3,340	3,390	3,340	3,390	+50	+1.50	8,100	-
[9768]	26/07/22	3,355	3,385	3,335	3,340	-15	-0.45	17,200	-
[9768]	26/07/21	3,310	3,365	3,310	3,355	+45	+1.36	7,100	-
[9768]	26/07/17	3,385	3,395	3,275	3,310	-80	-2.36	26,600	-
[9768]	26/07/16	3,420	3,450	3,390	3,390	-30	-0.88	10,600	-
[9768]	26/07/15	3,435	3,455	3,420	3,420	-30	-0.87	11,100	-
[9768]	26/07/14	3,390	3,450	3,375	3,450	+50	+1.47	8,200	-
[9768]	26/07/13	3,455	3,455	3,400	3,400	-65	-1.88	12,200	-
[9768]	26/07/10	3,495	3,495	3,455	3,465	-10	-0.29	11,500	-
[9768]	26/07/09	3,420	3,495	3,420	3,475	+55	+1.61	29,600	-
[9768]	26/07/08	3,485	3,485	3,420	3,420	-80	-2.29	25,600	-
[9768]	26/07/07	3,500	3,525	3,475	3,500	+5	+0.14	20,200	-
[9768]	26/07/06	3,535	3,535	3,480	3,495	0	0.00	21,100	-
[9768]	26/07/03	3,485	3,525	3,445	3,495	+15	+0.43	25,400	-
[9768]	26/07/02	3,440	3,545	3,435	3,480	+75	+2.20	32,700	-
[9768]	26/07/01	3,490	3,490	3,405	3,405	-80	-2.30	23,500	-
[9768]	26/06/30	3,485	3,500	3,425	3,485	+30	+0.87	15,100	-
[9768]	26/06/29	3,405	3,515	3,380	3,455	+105	+3.13	28,200	-
[9768]	26/06/26	3,380	3,380	3,320	3,350	0	0.00	17,100	-
[9768]	26/06/25	3,395	3,395	3,295	3,350	-35	-1.03	21,200	-
[9768]	26/06/24	3,385	3,430	3,335	3,385	0	0.00	39,000	-
[9768]	26/06/23	3,305	3,400	3,290	3,385	+90	+2.73	33,600	-
[9768]	26/06/22	3,300	3,375	3,260	3,295	+20	+0.61	18,100	-
[9768]	26/06/19	3,260	3,285	3,225	3,275	+45	+1.39	16,800	-
[9768]	26/06/18	3,190	3,255	3,165	3,230	+15	+0.47	18,100	-
[9768]	26/06/17	3,210	3,270	3,170	3,215	-5	-0.16	14,000	-
[9768]	26/06/16	3,270	3,270	3,165	3,220	-50	-1.53	17,700	-
[9768]	26/06/15	3,255	3,295	3,240	3,270	+120	+3.81	21,100	-
[9768]	26/06/12	3,130	3,170	3,105	3,150	+85	+2.77	23,400	-
[9768]	26/06/11	3,100	3,110	3,055	3,065	-70	-2.23	22,400	-
[9768]	26/06/10	3,105	3,165	3,100	3,135	+30	+0.97	23,300	-
[9768]	26/06/09	3,130	3,130	3,095	3,105	-10	-0.32	15,500	-
[9768]	26/06/08	3,080	3,120	3,050	3,115	-50	-1.58	23,500	-
[9768]	26/06/05	3,090	3,200	3,065	3,165	+85	+2.76	23,800	-
[9768]	26/06/04	3,120	3,130	3,060	3,080	-50	-1.60	18,800	-
[9768]	26/06/03	3,185	3,210	3,075	3,130	+85	+2.79	54,700	-
[9768]	26/06/02	3,035	3,065	2,990	3,045	-20	-0.65	25,700	-
[9768]	26/06/01	3,130	3,130	3,020	3,065	-85	-2.70	24,700	-
[9768]	26/05/29	3,185	3,210	3,150	3,150	-15	-0.47	13,400	-
[9768]	26/05/28	3,165	3,195	3,150	3,165	-20	-0.63	16,400	-
[9768]	26/05/27	3,235	3,250	3,155	3,185	-50	-1.55	20,400	-
[9768]	26/05/26	3,225	3,265	3,195	3,235	+5	+0.15	22,200	-
[9768]	26/05/25	3,300	3,310	3,210	3,230	-70	-2.12	30,000	-
[9768]	26/05/22	3,335	3,335	3,260	3,300	-40.0	-1.20	27,800	-
[9768]	26/05/21	3,330	3,385	3,325	3,340	0	+0.00	9,200	-
[9768]	26/05/20	3,400	3,400	3,300	3,340	-55.0	-1.62	19,100	-
[9768]	26/05/19	3,410	3,430	3,365	3,395	+55.0	+1.65	22,300	-
[9768]	26/05/18	3,320	3,340	3,290	3,340	+5.0	+0.15	18,400	-
[9768]	26/05/15	3,335	3,365	3,295	3,335	-10.0	-0.30	37,800	-
[9768]	26/05/14	3,390	3,390	3,325	3,345	-65.0	-1.91	35,100	-
[9768]	26/05/13	3,435	3,465	3,400	3,410	-55.0	-1.59	35,200	-
[9768]	26/05/12	3,430	3,525	3,430	3,465	+30.0	+0.87	27,200	-
[9768]	26/05/11	3,460	3,520	3,420	3,435	-45.0	-1.29	31,000	-
[9768]	26/05/08	3,540	3,565	3,450	3,480	-130.0	-3.60	66,300	-
[9768]	26/05/07	3,600	3,620	3,525	3,610	-10.0	-0.28	62,000	-
[9768]	26/05/01	3,590	3,650	3,545	3,620	0	+0.00	24,200	-
[9768]	26/04/30	3,695	3,695	3,585	3,620	-75.0	-2.03	20,000	-
[9768]	26/04/28	3,690	3,705	3,660	3,695	+85.0	+2.35	22,700	-
[9768]	26/04/27	3,720	3,720	3,575	3,610	-40	-1.10	33,500	-
[9768]	26/04/24	3,760	3,760	3,615	3,650	-50	-1.35	27,900	-
[9768]	26/04/23	3,720	3,735	3,650	3,700	-35	-0.94	26,700	-
[9768]	26/04/22	3,770	3,770	3,700	3,735	-35	-0.93	51,100	-
[9768]	26/04/21	3,810	3,810	3,765	3,770	-5	-0.13	17,200	-
[9768]	26/04/20	3,825	3,825	3,770	3,775	-40	-1.05	20,400	-
[9768]	26/04/17	3,860	3,860	3,800	3,815	-15	-0.39	16,400	-
[9768]	26/04/16	3,850	3,860	3,830	3,830	-10	-0.26	9,700	-
[9768]	26/04/15	3,880	3,920	3,835	3,840	-25	-0.65	16,200	-
[9768]	26/04/14	3,885	3,905	3,860	3,865	+5	+0.13	11,100	-
[9768]	26/04/13	3,850	3,895	3,835	3,860	-30	-0.77	20,000	-
[9768]	26/04/10	3,965	3,965	3,880	3,890	-70	-1.77	21,700	-
[9768]	26/04/09	4,025	4,040	3,955	3,960	-60	-1.49	13,200	-
[9768]	26/04/08	3,985	4,040	3,985	4,020	+90	+2.29	21,100	-
[9768]	26/04/07	3,915	3,975	3,905	3,930	0	0.00	10,500	-
[9768]	26/04/06	3,950	3,960	3,910	3,930	-10	-0.25	10,600	-
[9768]	26/04/03	3,930	3,990	3,930	3,940	+10	+0.25	10,200	-
[9768]	26/04/02	4,010	4,060	3,900	3,930	-60	-1.50	32,800	-
[9768]	26/04/01	3,950	4,000	3,905	3,990	+120	+3.10	44,100	-
[9768]	26/03/31	3,890	3,910	3,780	3,870	+20	+0.52	30,200	-
[9768]	26/03/30	3,800	3,865	3,770	3,850	-100	-2.53	51,200	-
[9768]	26/03/27	3,880	3,955	3,880	3,950	+25	+0.64	19,100	-
[9768]	26/03/26	4,070	4,070	3,910	3,925	-125	-3.09	19,200	-
[9768]	26/03/25	4,000	4,055	3,975	4,050	+120	+3.05	20,100	-
[9768]	26/03/24	3,935	3,935	3,870	3,930	+115	+3.01	17,800	-
[9768]	26/03/23	3,995	3,995	3,810	3,815	-200	-4.98	44,900	-
[9768]	26/03/19	4,055	4,105	3,990	4,015	-160	-3.83	38,100	-
[9768]	26/03/18	4,095	4,175	4,090	4,175	+135	+3.34	30,400	-
[9768]	26/03/17	4,150	4,185	4,030	4,040	+15	+0.37	33,700	-
[9768]	26/03/16	4,025	4,145	4,000	4,025	+50	+1.26	41,500	-
[9768]	26/03/13	3,955	4,000	3,920	3,975	-35	-0.87	29,300	-
[9768]	26/03/12	4,110	4,110	3,985	4,010	-140	-3.37	35,200	-
[9768]	26/03/11	4,225	4,225	4,145	4,150	-15	-0.36	19,600	-
[9768]	26/03/10	4,160	4,220	4,105	4,165	+110	+2.71	29,600	-
[9768]	26/03/09	4,050	4,060	3,930	4,055	-145	-3.45	63,600	-
[9768]	26/03/06	4,240	4,240	4,130	4,200	-40	-0.94	24,800	-
[9768]	26/03/05	4,250	4,300	4,190	4,240	+150	+3.67	33,200	-
[9768]	26/03/04	4,200	4,250	3,980	4,090	-200	-4.66	98,000	-
[9768]	26/03/03	4,470	4,500	4,290	4,290	-130	-2.94	40,800	-
[9768]	26/03/02	4,465	4,490	4,360	4,420	-155	-3.39	40,100	-
[9768]	26/02/27	4,450	4,590	4,435	4,575	+140	+3.16	38,900	-
[9768]	26/02/26	4,450	4,500	4,375	4,435	+25	+0.57	35,900	-
[9768]	26/02/25	4,330	4,450	4,330	4,410	+85	+1.97	34,100	-
[9768]	26/02/24	4,315	4,345	4,280	4,325	-15	-0.35	23,200	-
[9768]	26/02/20	4,395	4,395	4,305	4,340	-65	-1.48	27,500	-
[9768]	26/02/19	4,395	4,440	4,355	4,405	+10	+0.23	25,300	-
[9768]	26/02/18	4,440	4,450	4,350	4,395	-45	-1.01	39,700	-
[9768]	26/02/17	4,510	4,540	4,420	4,440	-30	-0.67	54,800	-
[9768]	26/02/16	4,295	4,485	4,295	4,470	+180	+4.20	54,700	-
[9768]	26/02/13	4,545	4,580	4,285	4,290	-325	-7.04	75,300	-
[9768]	26/02/12	4,455	4,665	4,415	4,615	+130	+2.90	68,800	-
[9768]	26/02/10	4,570	4,620	4,440	4,485	-115	-2.50	104,900	-
[9768]	26/02/09	4,650	4,660	4,555	4,600	+30	+0.66	98,500	-
[9768]	26/02/06	4,450	4,575	4,375	4,570	+70	+1.56	43,900	-
[9768]	26/02/05	4,590	4,590	4,500	4,500	-85	-1.85	55,200	-
[9768]	26/02/04	4,530	4,630	4,520	4,585	+80	+1.78	65,300	-
[9768]	26/02/03	4,425	4,575	4,395	4,505	+185	+4.28	116,900	-
[9768]	26/02/02	4,460	4,485	4,295	4,320	+210	+5.11	164,600	-
[9768]	26/01/30	4,140	4,140	4,050	4,110	-30	-0.72	24,900	-
[9768]	26/01/29	4,170	4,170	4,060	4,140	-20	-0.48	38,600	-
[9768]	26/01/28	4,275	4,275	4,150	4,160	-115	-2.69	41,000	-
[9768]	26/01/27	4,185	4,290	4,130	4,275	+95	+2.27	35,700	-
[9768]	26/01/26	4,280	4,280	4,180	4,180	-130	-3.02	49,200	-
[9768]	26/01/23	4,235	4,310	4,175	4,310	+110	+2.62	37,800	-
[9768]	26/01/22	4,260	4,310	4,175	4,200	+10	+0.24	47,200	-
[9768]	26/01/21	4,105	4,245	4,105	4,190	-15	-0.36	50,200	-
[9768]	26/01/20	4,310	4,310	4,185	4,205	-105	-2.44	56,000	-
[9768]	26/01/19	4,395	4,395	4,260	4,310	-15	-0.35	65,900	-
[9768]	26/01/16	4,595	4,595	4,250	4,325	-265	-5.77	186,700	-
[9768]	26/01/15	4,605	4,750	4,445	4,590	-85	-1.82	185,300	-
[9768]	26/01/14	4,715	4,860	4,565	4,675	-45	-0.95	280,600	-
[9768]	26/01/13	4,300	4,775	4,230	4,720	+645	+15.83	407,000	-
[9768]	26/01/09	4,055	4,080	3,990	4,075	-5	-0.12	55,600	-
[9768]	26/01/08	4,115	4,180	4,070	4,080	+35	+0.87	96,400	-
[9768]	26/01/07	3,940	4,060	3,820	4,045	+150	+3.85	97,500	-
[9768]	26/01/06	3,940	3,970	3,890	3,895	-15	-0.38	50,900	-
[9768]	26/01/05	4,015	4,030	3,890	3,910	-65	-1.64	71,000	-
[9768]	25/12/30	4,000	4,145	3,970	3,975	+60	+1.53	92,600	-
[9768]	25/12/29	3,790	3,920	3,745	3,915	+75	+1.95	62,100	-
[9768]	25/12/26	3,900	3,900	3,830	3,840	+10	+0.26	36,600	-
[9768]	25/12/25	3,840	3,860	3,810	3,830	0	0.00	39,700	-
[9768]	25/12/24	3,855	3,900	3,820	3,830	+30	+0.79	66,800	-
[9768]	25/12/23	3,765	3,835	3,755	3,800	+40	+1.06	42,700	-
[9768]	25/12/22	3,760	3,760	3,710	3,760	+40	+1.08	26,400	-
[9768]	25/12/19	3,690	3,755	3,680	3,720	+20	+0.54	25,500	-
[9768]	25/12/18	3,760	3,760	3,695	3,700	-85	-2.25	39,200	-
[9768]	25/12/17	3,860	3,870	3,770	3,785	-65	-1.69	35,300	-
[9768]	25/12/16	3,915	3,915	3,830	3,850	-85	-2.16	32,900	-
[9768]	25/12/15	3,835	3,955	3,830	3,935	+75	+1.94	28,600	-
[9768]	25/12/12	3,820	3,970	3,800	3,860	+80	+2.12	47,700	-
[9768]	25/12/11	3,840	3,845	3,770	3,780	-20	-0.53	25,900	-
[9768]	25/12/10	3,810	3,835	3,775	3,800	-10	-0.26	40,600	-
[9768]	25/12/09	3,900	3,915	3,805	3,810	-50	-1.30	25,700	-
[9768]	25/12/08	3,855	3,880	3,830	3,860	+15	+0.39	26,700	-
[9768]	25/12/05	3,890	3,890	3,840	3,845	-55	-1.41	17,700	-
[9768]	25/12/04	3,875	3,920	3,865	3,900	0	0.00	23,200	-
[9768]	25/12/03	3,900	3,935	3,820	3,900	-15	-0.38	44,300	-
[9768]	25/12/02	4,080	4,080	3,900	3,915	-115	-2.85	52,600	-
[9768]	25/12/01	4,145	4,150	4,015	4,030	-110	-2.66	42,400	-
[9768]	25/11/28	4,110	4,145	4,090	4,140	+55	+1.35	18,400	-
[9768]	25/11/27	4,170	4,185	4,065	4,085	-35	-0.85	41,400	-
[9768]	25/11/26	4,020	4,125	3,990	4,120	+165	+4.17	43,900	-
[9768]	25/11/25	4,025	4,025	3,930	3,955	+15	+0.38	41,800	-
[9768]	25/11/21	3,900	3,985	3,865	3,940	-30	-0.76	71,500	-
[9768]	25/11/20	3,900	3,985	3,865	3,970	+140	+3.66	41,300	-
[9768]	25/11/19	3,820	3,840	3,700	3,830	+35	+0.92	50,000	-
[9768]	25/11/18	3,745	3,905	3,710	3,795	+55	+1.47	112,100	-
[9768]	25/11/17	3,560	3,740	3,535	3,740	+250	+7.16	83,700	-
[9768]	25/11/14	3,480	3,555	3,480	3,490	-35	-0.99	13,700	-
[9768]	25/11/13	3,500	3,560	3,500	3,525	+40	+1.15	20,400	-
[9768]	25/11/12	3,410	3,495	3,410	3,485	+75	+2.20	19,000	-
[9768]	25/11/11	3,460	3,475	3,385	3,410	-15	-0.44	12,100	-
[9768]	25/11/10	3,390	3,440	3,365	3,425	+80	+2.39	33,400	-
[9768]	25/11/07	3,305	3,365	3,295	3,345	+40	+1.21	24,600	-
[9768]	25/11/06	3,335	3,335	3,270	3,305	+5	+0.15	23,200	-
[9768]	25/11/05	3,300	3,325	3,245	3,300	-300	-8.33	84,100	-
[9768]	25/11/04	3,640	3,640	3,570	3,600	+100	+2.86	45,900	-
[9768]	25/10/31	3,530	3,530	3,450	3,500	+10	+0.29	15,500	-
[9768]	25/10/30	3,490	3,500	3,455	3,490	+25	+0.72	14,900	-
[9768]	25/10/29	3,545	3,545	3,445	3,465	-45	-1.28	24,400	-
[9768]	25/10/28	3,635	3,635	3,500	3,510	-105	-2.90	29,000	-
[9768]	25/10/27	3,560	3,620	3,540	3,615	+120	+3.43	26,600	-
[9768]	25/10/24	3,420	3,495	3,385	3,495	+35	+1.01	35,000	-
[9768]	25/10/23	3,415	3,460	3,390	3,460	+55	+1.62	17,700	-
[9768]	25/10/22	3,345	3,430	3,310	3,405	+75	+2.25	23,000	-
[9768]	25/10/21	3,335	3,360	3,320	3,330	+30	+0.91	14,600	-
[9768]	25/10/20	3,320	3,335	3,290	3,300	+20	+0.61	15,700	-
[9768]	25/10/17	3,265	3,290	3,255	3,280	-15	-0.46	6,600	-
[9768]	25/10/16	3,290	3,300	3,270	3,295	+25	+0.76	7,200	-
[9768]	25/10/15	3,235	3,280	3,235	3,270	+50	+1.55	7,500	-
[9768]	25/10/14	3,225	3,240	3,195	3,220	-15	-0.46	15,900	-
[9768]	25/10/10	3,265	3,265	3,225	3,235	-40	-1.22	13,700	-
[9768]	25/10/09	3,290	3,290	3,250	3,275	-20	-0.61	13,500	-
[9768]	25/10/08	3,285	3,310	3,285	3,295	+10	+0.30	9,600	-
[9768]	25/10/07	3,295	3,295	3,240	3,285	+10	+0.31	11,700	-
[9768]	25/10/06	3,260	3,290	3,190	3,275	+85	+2.66	21,100	-
[9768]	25/10/03	3,215	3,215	3,175	3,190	0	0.00	10,000	-
[9768]	25/10/02	3,230	3,230	3,165	3,190	-5	-0.16	10,400	-
[9768]	25/10/01	3,325	3,325	3,195	3,195	-140	-4.20	29,200	-
[9768]	25/09/30	3,370	3,370	3,320	3,335	-35	-1.04	14,200	-
[9768]	25/09/29	3,350	3,370	3,305	3,370	+30	+0.90	14,500	-
[9768]	25/09/26	3,340	3,340	3,325	3,340	+10	+0.30	6,300	-
[9768]	25/09/25	3,330	3,340	3,315	3,330	+15	+0.45	6,800	-
[9768]	25/09/24	3,325	3,340	3,305	3,315	+15	+0.45	10,200	-
[9768]	25/09/22	3,290	3,305	3,280	3,300	+30	+0.92	6,900	-
[9768]	25/09/19	3,280	3,295	3,255	3,270	-10	-0.30	9,900	-
[9768]	25/09/18	3,275	3,300	3,250	3,280	+5	+0.15	7,300	-
[9768]	25/09/17	3,350	3,350	3,260	3,275	-60	-1.80	15,400	-
[9768]	25/09/16	3,325	3,350	3,320	3,335	+10	+0.30	8,200	-
[9768]	25/09/12	3,320	3,350	3,315	3,325	+10	+0.30	6,900	-
[9768]	25/09/11	3,330	3,350	3,300	3,315	-15	-0.45	10,800	-
[9768]	25/09/10	3,375	3,375	3,315	3,330	-35	-1.04	12,400	-
[9768]	25/09/09	3,375	3,395	3,330	3,365	+5	+0.15	20,500	-
[9768]	25/09/08	3,340	3,360	3,315	3,360	+25	+0.75	17,000	-
[9768]	25/09/05	3,325	3,385	3,315	3,335	+35	+1.06	33,300	-