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
[9782]	26/10/29	3,185	3,205	3,145	3,175	-15.0	-0.47	41,000	17,229,096,960
[9782]	26/10/28	3,250	3,275	3,190	3,190	-55.0	-1.69	58,400	17,310,492,672
[9782]	26/10/27	3,270	3,290	3,245	3,245	-25.0	-0.76	15,400	17,608,949,760
[9782]	26/10/26	3,250	3,280	3,250	3,270	+15.0	+0.46	16,700	17,744,613,376
[9782]	26/10/23	3,275	3,285	3,235	3,255	-25.0	-0.76	29,400	17,663,215,616
[9782]	26/10/22	3,300	3,335	3,280	3,280	-25.0	-0.76	26,800	17,798,877,184
[9782]	26/10/21	3,320	3,335	3,300	3,305	-10.0	-0.30	18,500	17,934,538,752
[9782]	26/10/20	3,345	3,365	3,300	3,315	-30.0	-0.90	29,200	17,988,804,608
[9782]	26/10/19	3,390	3,395	3,340	3,345	-50.0	-1.47	19,400	18,151,598,080
[9782]	26/10/16	3,330	3,395	3,330	3,395	+70.0	+2.11	27,400	18,422,923,264
[9782]	26/10/15	3,310	3,335	3,300	3,325	+15.0	+0.45	28,700	18,043,068,416
[9782]	26/10/14	3,315	3,330	3,295	3,310	-5.0	-0.15	24,300	17,961,672,704
[9782]	26/10/13	3,285	3,330	3,285	3,315	+30.0	+0.91	23,800	17,988,804,608
[9782]	26/10/09	3,235	3,285	3,230	3,285	+50.0	+1.55	24,400	17,826,009,088
[9782]	26/10/08	3,220	3,240	3,190	3,235	+15.0	+0.47	25,900	17,554,685,952
[9782]	26/10/07	3,230	3,235	3,200	3,220	-10.0	-0.31	35,700	17,473,288,192
[9782]	26/10/06	3,200	3,235	3,200	3,230	+30.0	+0.94	31,300	17,527,552,000
[9782]	26/10/05	3,205	3,210	3,180	3,200	-5.0	-0.16	36,600	17,364,758,528
[9782]	26/10/02	3,225	3,240	3,205	3,205	-35.0	-1.08	52,700	17,391,890,432
[9782]	26/10/01	3,275	3,275	3,230	3,240	-35.0	-1.07	48,900	17,581,817,856
[9782]	26/09/30	3,280	3,300	3,265	3,275	-15.0	-0.46	49,100	17,771,745,280
[9782]	26/09/29	3,300	3,335	3,265	3,290	-145.0	-4.22	45,900	17,853,143,040
[9782]	26/09/28	3,485	3,490	3,435	3,435	-30.0	-0.87	57,500	18,639,982,592
[9782]	26/09/25	3,480	3,490	3,465	3,465	-15.0	-0.43	33,000	18,802,778,112
[9782]	26/09/24	3,480	3,495	3,465	3,480	+5.0	+0.14	31,600	18,884,173,824
[9782]	26/09/18	3,500	3,500	3,465	3,475	-15.0	-0.43	23,100	18,857,041,920
[9782]	26/09/17	3,500	3,500	3,480	3,490	+5.0	+0.14	21,200	18,938,439,680
[9782]	26/09/16	3,495	3,515	3,470	3,485	-15.0	-0.43	26,500	18,911,307,776
[9782]	26/09/15	3,450	3,500	3,440	3,500	+60.0	+1.74	24,900	18,992,703,488
[9782]	26/09/14	3,385	3,445	3,365	3,440	+55.0	+1.62	40,800	18,667,114,496
[9782]	26/09/11	3,415	3,415	3,385	3,385	-40.0	-1.17	39,900	18,368,659,456
[9782]	26/09/10	3,410	3,430	3,380	3,425	+15.0	+0.44	40,500	18,585,718,784
[9782]	26/09/09	3,450	3,450	3,400	3,410	-40.0	-1.16	72,800	18,504,321,024
[9782]	26/09/08	3,515	3,515	3,450	3,450	-70.0	-1.99	62,400	18,721,380,352
[9782]	26/09/07	3,545	3,550	3,510	3,520	-30.0	-0.85	34,700	19,101,235,200
[9782]	26/09/04	3,535	3,570	3,535	3,550	0	+0.00	15,000	19,264,028,672
[9782]	26/09/03	3,505	3,550	3,505	3,550	+50.0	+1.43	32,200	19,264,028,672
[9782]	26/09/02	3,545	3,545	3,500	3,500	-45.0	-1.27	32,400	18,992,703,488
[9782]	26/09/01	3,555	3,580	3,520	3,545	-10.0	-0.28	44,900	19,236,896,768
[9782]	26/08/31	3,520	3,555	3,500	3,555	+35.0	+0.99	28,900	19,291,160,576
[9782]	26/08/28	3,490	3,520	3,490	3,520	+30.0	+0.86	18,900	19,101,235,200
[9782]	26/08/27	3,480	3,510	3,470	3,490	+5.0	+0.14	18,000	18,938,439,680
[9782]	26/08/26	3,480	3,500	3,475	3,485	+5.0	+0.14	17,900	18,911,307,776
[9782]	26/08/25	3,445	3,480	3,430	3,480	+40.0	+1.16	30,000	18,884,173,824
[9782]	26/08/24	3,445	3,465	3,435	3,440	-15.0	-0.43	50,000	18,667,114,496
[9782]	26/08/21	3,465	3,465	3,430	3,455	+15.0	+0.44	26,100	18,748,512,256
[9782]	26/08/20	3,420	3,455	3,400	3,440	+35.0	+1.03	28,700	18,667,114,496
[9782]	26/08/19	3,445	3,445	3,405	3,405	-50.0	-1.45	40,200	18,477,189,120
[9782]	26/08/18	3,450	3,455	3,425	3,455	+15.0	+0.44	22,800	18,748,512,256
[9782]	26/08/17	3,470	3,475	3,435	3,440	-15	-0.43	27,100	-
[9782]	26/08/14	3,445	3,465	3,430	3,455	+5	+0.14	26,500	-
[9782]	26/08/13	3,460	3,475	3,445	3,450	-5	-0.14	17,800	-
[9782]	26/08/12	3,420	3,455	3,420	3,455	+40	+1.17	12,700	-
[9782]	26/08/10	3,395	3,430	3,395	3,415	+20	+0.59	11,800	-
[9782]	26/08/07	3,380	3,400	3,375	3,395	+15	+0.44	14,300	-
[9782]	26/08/06	3,380	3,400	3,375	3,380	0	0.00	13,100	-
[9782]	26/08/05	3,375	3,395	3,365	3,380	-10	-0.29	27,200	-
[9782]	26/08/04	3,375	3,415	3,375	3,390	+5	+0.15	23,700	-
[9782]	26/08/03	3,445	3,445	3,350	3,385	-35	-1.02	56,800	-
[9782]	26/07/31	3,490	3,500	3,420	3,420	-50	-1.44	67,200	-
[9782]	26/07/30	3,560	3,560	3,455	3,470	-90	-2.53	46,100	-
[9782]	26/07/29	3,465	3,620	3,390	3,560	+85	+2.45	124,600	-
[9782]	26/07/28	3,505	3,505	3,460	3,475	-35	-1.00	28,400	-
[9782]	26/07/27	3,465	3,525	3,465	3,510	+50	+1.45	24,400	-
[9782]	26/07/24	3,455	3,510	3,440	3,460	-5	-0.14	33,600	-
[9782]	26/07/23	3,495	3,510	3,460	3,465	-25	-0.72	13,600	-
[9782]	26/07/22	3,495	3,505	3,450	3,490	+5	+0.14	13,400	-
[9782]	26/07/21	3,450	3,485	3,445	3,485	+60	+1.75	21,200	-
[9782]	26/07/17	3,470	3,510	3,390	3,425	-45	-1.30	47,800	-
[9782]	26/07/16	3,470	3,500	3,465	3,470	0	0.00	9,800	-
[9782]	26/07/15	3,450	3,475	3,450	3,470	+20	+0.58	11,200	-
[9782]	26/07/14	3,450	3,470	3,440	3,450	+5	+0.15	13,400	-
[9782]	26/07/13	3,495	3,520	3,430	3,445	-50	-1.43	31,200	-
[9782]	26/07/10	3,500	3,510	3,475	3,495	+20	+0.58	11,700	-
[9782]	26/07/09	3,460	3,490	3,440	3,475	+15	+0.43	12,800	-
[9782]	26/07/08	3,490	3,490	3,435	3,460	-30	-0.86	19,700	-
[9782]	26/07/07	3,475	3,500	3,460	3,490	+35	+1.01	14,500	-
[9782]	26/07/06	3,470	3,490	3,450	3,455	+5	+0.14	23,100	-
[9782]	26/07/03	3,405	3,450	3,405	3,450	+50	+1.47	15,400	-
[9782]	26/07/02	3,420	3,450	3,400	3,400	+25	+0.74	21,500	-
[9782]	26/07/01	3,410	3,430	3,375	3,375	-15	-0.44	18,700	-
[9782]	26/06/30	3,380	3,415	3,360	3,390	+10	+0.30	14,200	-
[9782]	26/06/29	3,345	3,395	3,345	3,380	+75	+2.27	35,900	-
[9782]	26/06/26	3,295	3,335	3,275	3,305	+10	+0.30	26,000	-
[9782]	26/06/25	3,260	3,310	3,260	3,295	+45	+1.38	29,100	-
[9782]	26/06/24	3,260	3,285	3,250	3,250	-30	-0.91	17,000	-
[9782]	26/06/23	3,335	3,345	3,270	3,280	-55	-1.65	40,400	-
[9782]	26/06/22	3,330	3,340	3,305	3,335	-25	-0.74	17,800	-
[9782]	26/06/19	3,355	3,375	3,330	3,360	+5	+0.15	10,900	-
[9782]	26/06/18	3,370	3,390	3,345	3,355	0	0.00	25,400	-
[9782]	26/06/17	3,285	3,365	3,285	3,355	+70	+2.13	24,100	-
[9782]	26/06/16	3,335	3,335	3,280	3,285	-55	-1.65	24,700	-
[9782]	26/06/15	3,315	3,375	3,275	3,340	+40	+1.21	32,800	-
[9782]	26/06/12	3,280	3,310	3,275	3,300	+30	+0.92	8,800	-
[9782]	26/06/11	3,210	3,270	3,210	3,270	+50	+1.55	14,700	-
[9782]	26/06/10	3,245	3,255	3,210	3,220	-25	-0.77	20,400	-
[9782]	26/06/09	3,280	3,340	3,245	3,245	-20	-0.61	19,400	-
[9782]	26/06/08	3,280	3,300	3,240	3,265	-45	-1.36	18,200	-
[9782]	26/06/05	3,230	3,315	3,230	3,310	+80	+2.48	11,900	-
[9782]	26/06/04	3,250	3,265	3,210	3,230	-50	-1.52	21,800	-
[9782]	26/06/03	3,255	3,285	3,230	3,280	0	0.00	38,300	-
[9782]	26/06/02	3,325	3,335	3,240	3,280	-55	-1.65	45,100	-
[9782]	26/06/01	3,420	3,420	3,330	3,335	-100	-2.91	37,800	-
[9782]	26/05/29	3,360	3,460	3,360	3,435	+75	+2.23	26,100	-
[9782]	26/05/28	3,345	3,365	3,315	3,360	+35	+1.05	15,500	-
[9782]	26/05/27	3,405	3,405	3,325	3,325	-75	-2.21	22,200	-
[9782]	26/05/26	3,380	3,415	3,350	3,400	+25	+0.74	18,100	-
[9782]	26/05/25	3,330	3,420	3,320	3,375	+60	+1.81	39,300	-
[9782]	26/05/22	3,365	3,365	3,315	3,315	-50.0	-1.49	21,700	-
[9782]	26/05/21	3,360	3,395	3,340	3,365	+50.0	+1.51	35,700	-
[9782]	26/05/20	3,380	3,380	3,300	3,315	-35.0	-1.04	30,200	-
[9782]	26/05/19	3,295	3,385	3,290	3,350	+65.0	+1.98	66,600	-
[9782]	26/05/18	3,245	3,315	3,210	3,285	+294.0	+9.83	114,400	-
[9782]	26/05/15	3,010	3,010	2,971	2,991	-9.0	-0.30	69,700	-
[9782]	26/05/14	3,015	3,015	3,000	3,000	-15.0	-0.50	23,100	-
[9782]	26/05/13	3,010	3,030	3,000	3,015	-10.0	-0.33	47,600	-
[9782]	26/05/12	3,040	3,055	3,015	3,025	-40.0	-1.31	52,100	-
[9782]	26/05/11	3,100	3,105	3,055	3,065	-30.0	-0.97	39,100	-
[9782]	26/05/08	3,090	3,100	3,060	3,095	+5.0	+0.16	16,500	-
[9782]	26/05/07	3,075	3,095	3,055	3,090	+15.0	+0.49	26,100	-
[9782]	26/05/01	3,060	3,085	3,025	3,075	+10.0	+0.33	30,000	-
[9782]	26/04/30	3,065	3,080	3,050	3,065	-50.0	-1.61	50,000	-
[9782]	26/04/28	3,080	3,115	3,060	3,115	+35.0	+1.14	29,800	-
[9782]	26/04/27	3,105	3,105	3,050	3,080	-20	-0.65	48,000	-
[9782]	26/04/24	3,160	3,165	3,095	3,100	-40	-1.27	41,800	-
[9782]	26/04/23	3,140	3,150	3,130	3,140	+5	+0.16	27,800	-
[9782]	26/04/22	3,160	3,160	3,110	3,135	-30	-0.95	41,400	-
[9782]	26/04/21	3,210	3,220	3,150	3,165	-45	-1.40	54,000	-
[9782]	26/04/20	3,250	3,260	3,200	3,210	-30	-0.93	41,300	-
[9782]	26/04/17	3,255	3,285	3,230	3,240	-35	-1.07	26,700	-
[9782]	26/04/16	3,240	3,280	3,240	3,275	+35	+1.08	38,100	-
[9782]	26/04/15	3,265	3,295	3,210	3,240	-5	-0.15	45,100	-
[9782]	26/04/14	3,270	3,305	3,235	3,245	-5	-0.15	40,500	-
[9782]	26/04/13	3,300	3,320	3,235	3,250	-80	-2.40	73,000	-
[9782]	26/04/10	3,420	3,420	3,320	3,330	-70	-2.06	54,500	-
[9782]	26/04/09	3,450	3,470	3,400	3,400	-60	-1.73	27,800	-
[9782]	26/04/08	3,410	3,460	3,410	3,460	+80	+2.37	42,400	-
[9782]	26/04/07	3,380	3,420	3,370	3,380	+10	+0.30	26,500	-
[9782]	26/04/06	3,345	3,380	3,335	3,370	+25	+0.75	19,500	-
[9782]	26/04/03	3,370	3,390	3,335	3,345	-10	-0.30	31,800	-
[9782]	26/04/02	3,390	3,430	3,335	3,355	-35	-1.03	56,100	-
[9782]	26/04/01	3,385	3,405	3,340	3,390	+65	+1.95	29,500	-
[9782]	26/03/31	3,325	3,365	3,290	3,325	+10	+0.30	46,500	-
[9782]	26/03/30	3,280	3,350	3,255	3,315	-225	-6.36	61,000	-
[9782]	26/03/27	3,515	3,590	3,510	3,540	+10	+0.28	51,700	-
[9782]	26/03/26	3,575	3,585	3,530	3,530	-25	-0.70	44,600	-
[9782]	26/03/25	3,580	3,590	3,545	3,555	-20	-0.56	36,600	-
[9782]	26/03/24	3,625	3,625	3,565	3,575	+50	+1.42	30,700	-
[9782]	26/03/23	3,575	3,575	3,500	3,525	-55	-1.54	41,800	-
[9782]	26/03/19	3,670	3,695	3,580	3,580	-110	-2.98	42,200	-
[9782]	26/03/18	3,615	3,700	3,605	3,690	+120	+3.36	53,200	-
[9782]	26/03/17	3,610	3,625	3,560	3,570	-20	-0.56	42,600	-
[9782]	26/03/16	3,650	3,655	3,585	3,590	-60	-1.64	54,700	-
[9782]	26/03/13	3,670	3,685	3,645	3,650	-10	-0.27	31,200	-
[9782]	26/03/12	3,730	3,730	3,660	3,660	-70	-1.88	52,600	-
[9782]	26/03/11	3,790	3,805	3,730	3,730	-25	-0.67	32,900	-
[9782]	26/03/10	3,800	3,815	3,750	3,755	+15	+0.40	42,600	-
[9782]	26/03/09	3,710	3,745	3,635	3,740	-80	-2.09	68,900	-
[9782]	26/03/06	3,830	3,830	3,775	3,820	-10	-0.26	41,800	-
[9782]	26/03/05	3,860	3,895	3,825	3,830	+115	+3.10	60,000	-
[9782]	26/03/04	3,810	3,840	3,685	3,715	-155	-4.01	103,100	-
[9782]	26/03/03	4,000	4,000	3,860	3,870	-130	-3.25	81,900	-
[9782]	26/03/02	4,020	4,030	3,930	4,000	-90	-2.20	81,900	-
[9782]	26/02/27	3,985	4,090	3,980	4,090	+110	+2.76	59,200	-
[9782]	26/02/26	3,995	3,995	3,965	3,980	+10	+0.25	30,600	-
[9782]	26/02/25	3,975	4,000	3,940	3,970	-5	-0.13	31,000	-
[9782]	26/02/24	3,870	3,980	3,840	3,975	+105	+2.71	66,500	-
[9782]	26/02/20	4,000	4,000	3,865	3,870	-130	-3.25	40,300	-
[9782]	26/02/19	3,945	4,005	3,915	4,000	+60	+1.52	29,200	-
[9782]	26/02/18	3,930	3,975	3,910	3,940	+15	+0.38	44,600	-
[9782]	26/02/17	3,935	3,935	3,885	3,925	+10	+0.26	22,800	-
[9782]	26/02/16	3,905	3,930	3,885	3,915	+15	+0.38	28,600	-
[9782]	26/02/13	3,910	3,940	3,880	3,900	-25	-0.64	43,100	-
[9782]	26/02/12	3,900	3,925	3,875	3,925	+30	+0.77	35,600	-
[9782]	26/02/10	3,810	3,895	3,810	3,895	+105	+2.77	60,700	-
[9782]	26/02/09	3,850	3,865	3,770	3,790	-25	-0.66	70,200	-
[9782]	26/02/06	3,790	3,830	3,780	3,815	+15	+0.39	42,600	-
[9782]	26/02/05	3,825	3,830	3,785	3,800	-10	-0.26	30,900	-
[9782]	26/02/04	3,810	3,825	3,795	3,810	0	0.00	24,000	-
[9782]	26/02/03	3,740	3,810	3,735	3,810	+85	+2.28	61,200	-
[9782]	26/02/02	3,745	3,775	3,690	3,725	-10	-0.27	66,000	-
[9782]	26/01/30	3,730	3,755	3,685	3,735	+5	+0.13	45,000	-
[9782]	26/01/29	3,775	3,775	3,700	3,730	-40	-1.06	47,100	-
[9782]	26/01/28	3,745	3,810	3,690	3,770	+20	+0.53	76,900	-
[9782]	26/01/27	3,740	3,765	3,715	3,750	+10	+0.27	42,800	-
[9782]	26/01/26	3,825	3,840	3,740	3,740	-135	-3.48	67,900	-
[9782]	26/01/23	3,800	3,875	3,795	3,875	+65	+1.71	40,800	-
[9782]	26/01/22	3,710	3,815	3,705	3,810	+110	+2.97	53,500	-
[9782]	26/01/21	3,720	3,730	3,685	3,700	-70	-1.86	71,100	-
[9782]	26/01/20	3,835	3,840	3,760	3,770	-40	-1.05	47,000	-
[9782]	26/01/19	3,830	3,850	3,780	3,810	-20	-0.52	67,500	-
[9782]	26/01/16	3,800	3,830	3,760	3,830	+40	+1.06	87,100	-
[9782]	26/01/15	3,695	3,790	3,695	3,790	+95	+2.57	68,100	-
[9782]	26/01/14	3,645	3,705	3,635	3,695	+65	+1.79	54,500	-
[9782]	26/01/13	3,700	3,720	3,605	3,630	-35	-0.95	92,300	-
[9782]	26/01/09	3,605	3,665	3,605	3,665	+85	+2.37	67,900	-
[9782]	26/01/08	3,495	3,585	3,495	3,580	+105	+3.02	64,100	-
[9782]	26/01/07	3,425	3,485	3,420	3,475	+50	+1.46	55,600	-
[9782]	26/01/06	3,400	3,425	3,390	3,425	+25	+0.74	41,700	-
[9782]	26/01/05	3,335	3,400	3,335	3,400	+65	+1.95	75,200	-
[9782]	25/12/30	3,350	3,350	3,315	3,335	-5	-0.15	22,300	-
[9782]	25/12/29	3,290	3,355	3,280	3,340	+50	+1.52	51,900	-
[9782]	25/12/26	3,290	3,290	3,270	3,290	+10	+0.30	20,400	-
[9782]	25/12/25	3,220	3,280	3,215	3,280	+60	+1.86	38,100	-
[9782]	25/12/24	3,190	3,220	3,190	3,220	+30	+0.94	22,400	-
[9782]	25/12/23	3,185	3,210	3,185	3,190	+15	+0.47	46,400	-
[9782]	25/12/22	3,185	3,190	3,170	3,175	-10	-0.31	22,900	-
[9782]	25/12/19	3,185	3,195	3,180	3,185	0	0.00	20,500	-
[9782]	25/12/18	3,190	3,190	3,175	3,185	-5	-0.16	13,700	-
[9782]	25/12/17	3,195	3,195	3,180	3,190	-10	-0.31	11,100	-
[9782]	25/12/16	3,200	3,200	3,185	3,200	-5	-0.16	11,100	-
[9782]	25/12/15	3,195	3,205	3,190	3,205	+10	+0.31	44,800	-
[9782]	25/12/12	3,185	3,200	3,180	3,195	+10	+0.31	12,100	-
[9782]	25/12/11	3,195	3,200	3,170	3,185	-15	-0.47	29,700	-
[9782]	25/12/10	3,190	3,200	3,180	3,200	+10	+0.31	19,000	-
[9782]	25/12/09	3,180	3,205	3,180	3,190	-15	-0.47	10,000	-
[9782]	25/12/08	3,185	3,205	3,175	3,205	+30	+0.94	27,100	-
[9782]	25/12/05	3,170	3,185	3,170	3,175	+5	+0.16	16,300	-
[9782]	25/12/04	3,165	3,170	3,160	3,170	+10	+0.32	7,700	-
[9782]	25/12/03	3,160	3,175	3,150	3,160	+5	+0.16	11,300	-
[9782]	25/12/02	3,140	3,165	3,135	3,155	+15	+0.48	20,400	-
[9782]	25/12/01	3,200	3,205	3,140	3,140	-60	-1.88	30,800	-
[9782]	25/11/28	3,195	3,205	3,190	3,200	+5	+0.16	24,500	-
[9782]	25/11/27	3,200	3,205	3,185	3,195	-5	-0.16	28,600	-
[9782]	25/11/26	3,170	3,200	3,170	3,200	+30	+0.95	40,300	-
[9782]	25/11/25	3,170	3,180	3,150	3,170	0	0.00	23,600	-
[9782]	25/11/21	3,130	3,170	3,130	3,170	+20	+0.63	19,600	-
[9782]	25/11/20	3,155	3,165	3,145	3,150	+20	+0.64	19,100	-
[9782]	25/11/19	3,140	3,155	3,120	3,130	-15	-0.48	21,700	-
[9782]	25/11/18	3,160	3,170	3,135	3,145	-25	-0.79	26,300	-
[9782]	25/11/17	3,175	3,175	3,140	3,170	-5	-0.16	24,100	-
[9782]	25/11/14	3,120	3,180	3,120	3,175	+25	+0.79	40,400	-
[9782]	25/11/13	3,100	3,150	3,100	3,150	+50	+1.61	27,300	-
[9782]	25/11/12	3,060	3,100	3,060	3,100	+25	+0.81	33,700	-
[9782]	25/11/11	3,095	3,095	3,050	3,075	-15	-0.49	44,800	-
[9782]	25/11/10	3,045	3,100	3,045	3,090	+50	+1.64	44,300	-
[9782]	25/11/07	3,035	3,040	3,010	3,040	0	0.00	26,300	-
[9782]	25/11/06	3,020	3,045	3,005	3,040	+42	+1.40	37,800	-
[9782]	25/11/05	3,005	3,015	2,971	2,998	-17	-0.56	47,900	-
[9782]	25/11/04	3,060	3,065	2,988	3,015	-50	-1.63	72,800	-
[9782]	25/10/31	3,085	3,085	3,035	3,065	-20	-0.65	26,800	-
[9782]	25/10/30	3,010	3,090	2,995	3,085	+80	+2.66	112,900	-
[9782]	25/10/29	3,055	3,070	3,005	3,005	-60	-1.96	42,600	-
[9782]	25/10/28	2,997	3,100	2,988	3,065	+103	+3.48	164,400	-
[9782]	25/10/27	2,940	2,962	2,925	2,962	+23	+0.78	73,400	-
[9782]	25/10/24	2,931	2,940	2,923	2,939	+3	+0.10	24,300	-
[9782]	25/10/23	2,930	2,947	2,928	2,936	+6	+0.20	38,400	-
[9782]	25/10/22	2,907	2,933	2,907	2,930	+24	+0.83	38,500	-
[9782]	25/10/21	2,878	2,918	2,875	2,906	+11	+0.38	57,500	-
[9782]	25/10/20	2,862	2,902	2,860	2,895	+50	+1.76	105,000	-
[9782]	25/10/17	2,862	2,864	2,843	2,845	-18	-0.63	67,700	-
[9782]	25/10/16	2,886	2,905	2,862	2,863	-11	-0.38	52,000	-
[9782]	25/10/15	2,870	2,882	2,854	2,874	+40	+1.41	55,400	-
[9782]	25/10/14	2,870	2,881	2,832	2,834	-70	-2.41	108,200	-
[9782]	25/10/10	2,912	2,937	2,880	2,904	+42	+1.47	80,700	-
[9782]	25/10/09	2,822	2,864	2,810	2,862	+38	+1.35	70,400	-
[9782]	25/10/08	2,840	2,859	2,824	2,824	-25	-0.88	101,100	-
[9782]	25/10/07	2,881	2,883	2,849	2,849	-40	-1.38	79,000	-
[9782]	25/10/06	2,928	2,928	2,889	2,889	+7	+0.24	74,100	-
[9782]	25/10/03	2,835	2,882	2,835	2,882	+48	+1.69	56,400	-
[9782]	25/10/02	2,890	2,890	2,834	2,834	-36	-1.25	71,300	-
[9782]	25/10/01	2,910	2,921	2,870	2,870	-64	-2.18	98,200	-
[9782]	25/09/30	2,960	2,962	2,932	2,934	-20	-0.68	95,400	-
[9782]	25/09/29	3,035	3,040	2,954	2,954	-216	-6.81	215,900	-
[9782]	25/09/26	3,175	3,185	3,165	3,170	-15	-0.47	73,900	-
[9782]	25/09/25	3,220	3,220	3,165	3,185	-20	-0.62	103,800	-
[9782]	25/09/24	3,230	3,230	3,195	3,205	-15	-0.47	79,900	-
[9782]	25/09/22	3,195	3,225	3,180	3,220	+60	+1.90	83,700	-
[9782]	25/09/19	3,155	3,180	3,150	3,160	+10	+0.32	59,400	-
[9782]	25/09/18	3,180	3,185	3,145	3,150	-15	-0.47	64,100	-
[9782]	25/09/17	3,210	3,215	3,165	3,165	-45	-1.40	66,800	-
[9782]	25/09/16	3,200	3,220	3,180	3,210	+5	+0.16	86,600	-
[9782]	25/09/12	3,225	3,230	3,200	3,205	-10	-0.31	50,200	-
[9782]	25/09/11	3,245	3,250	3,210	3,215	-25	-0.77	95,600	-
[9782]	25/09/10	3,255	3,260	3,235	3,240	-10	-0.31	46,700	-
[9782]	25/09/09	3,290	3,295	3,245	3,250	-40	-1.22	143,200	-
[9782]	25/09/08	3,310	3,310	3,275	3,290	-15	-0.45	90,700	-
[9782]	25/09/05	3,320	3,325	3,290	3,305	-10	-0.30	110,900	-