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
[9790]	26/10/29	3,055	3,080	2,994	2,994	-61.0	-2.00	194,600	61,901,512,704
[9790]	26/10/28	3,110	3,120	3,055	3,055	-60.0	-1.93	56,800	63,162,699,776
[9790]	26/10/27	3,125	3,150	3,095	3,115	-30.0	-0.95	38,200	64,403,210,240
[9790]	26/10/26	3,180	3,190	3,140	3,145	-20.0	-0.63	35,500	65,023,467,520
[9790]	26/10/23	3,190	3,195	3,145	3,165	+20.0	+0.64	35,800	65,436,971,008
[9790]	26/10/22	3,145	3,200	3,145	3,145	+5.0	+0.16	25,700	65,023,467,520
[9790]	26/10/21	3,150	3,165	3,140	3,140	0	+0.00	28,000	64,920,088,576
[9790]	26/10/20	3,110	3,150	3,110	3,140	+30.0	+0.96	30,200	64,920,088,576
[9790]	26/10/19	3,105	3,120	3,085	3,110	+5.0	+0.16	26,900	64,299,835,392
[9790]	26/10/16	3,105	3,140	3,090	3,105	0	+0.00	32,400	64,196,460,544
[9790]	26/10/15	3,130	3,140	3,090	3,105	-20.0	-0.64	28,300	64,196,460,544
[9790]	26/10/14	3,090	3,130	3,090	3,125	+20.0	+0.64	29,100	64,609,964,032
[9790]	26/10/13	3,105	3,130	3,095	3,105	+20.0	+0.65	30,600	64,196,460,544
[9790]	26/10/09	3,055	3,120	3,055	3,085	+40.0	+1.31	46,100	63,782,952,960
[9790]	26/10/08	3,070	3,070	3,020	3,045	-5.0	-0.16	38,500	62,955,945,984
[9790]	26/10/07	3,050	3,070	3,035	3,050	+10.0	+0.33	36,700	63,059,324,928
[9790]	26/10/06	2,984	3,045	2,980	3,040	+83.0	+2.81	71,200	62,852,571,136
[9790]	26/10/05	2,952	2,976	2,930	2,957	-10.0	-0.34	37,900	61,136,531,456
[9790]	26/10/02	2,990	2,994	2,966	2,967	-23.0	-0.77	31,400	61,343,281,152
[9790]	26/10/01	2,938	3,005	2,938	2,990	+19.0	+0.64	34,400	61,818,810,368
[9790]	26/09/30	2,980	2,985	2,928	2,971	-9.0	-0.30	59,600	61,425,983,488
[9790]	26/09/29	3,035	3,035	2,976	2,980	-55.0	-1.81	47,200	61,612,060,672
[9790]	26/09/28	3,050	3,065	3,025	3,035	-25.0	-0.82	28,400	62,749,196,288
[9790]	26/09/25	3,065	3,075	3,040	3,060	+10.0	+0.33	22,500	63,266,074,624
[9790]	26/09/24	3,025	3,065	3,025	3,050	+15.0	+0.49	35,000	63,059,324,928
[9790]	26/09/18	3,025	3,050	3,015	3,035	+10.0	+0.33	27,700	62,749,196,288
[9790]	26/09/17	2,993	3,030	2,993	3,025	+20.0	+0.67	14,900	62,542,442,496
[9790]	26/09/16	3,015	3,035	2,978	3,005	-5.0	-0.17	19,700	62,128,939,008
[9790]	26/09/15	3,010	3,050	3,010	3,010	-15.0	-0.50	27,500	62,232,313,856
[9790]	26/09/14	2,950	3,025	2,950	3,025	+75.0	+2.54	28,900	62,542,442,496
[9790]	26/09/11	2,960	2,990	2,940	2,950	-18.0	-0.61	44,000	60,991,803,392
[9790]	26/09/10	2,948	2,968	2,925	2,968	+18.0	+0.61	32,200	61,363,957,760
[9790]	26/09/09	2,970	2,971	2,941	2,950	-20.0	-0.67	43,700	60,991,803,392
[9790]	26/09/08	2,969	2,980	2,951	2,970	-1.0	-0.03	39,800	61,405,306,880
[9790]	26/09/07	3,015	3,030	2,960	2,971	-44.0	-1.46	53,300	61,425,983,488
[9790]	26/09/04	3,020	3,045	3,015	3,015	-5.0	-0.17	23,700	62,335,692,800
[9790]	26/09/03	3,055	3,070	3,005	3,020	-10.0	-0.33	33,400	62,439,067,648
[9790]	26/09/02	3,080	3,085	3,015	3,030	-80.0	-2.57	49,900	62,645,821,440
[9790]	26/09/01	3,110	3,125	3,100	3,110	-10.0	-0.32	22,700	64,299,835,392
[9790]	26/08/31	3,120	3,130	3,110	3,120	-20.0	-0.64	25,000	64,506,585,088
[9790]	26/08/28	3,125	3,160	3,115	3,140	+25.0	+0.80	35,200	64,920,088,576
[9790]	26/08/27	3,100	3,135	3,100	3,115	+15.0	+0.48	22,300	64,403,210,240
[9790]	26/08/26	3,105	3,130	3,100	3,100	-5.0	-0.16	21,900	64,093,081,600
[9790]	26/08/25	3,160	3,160	3,085	3,105	-30.0	-0.96	27,000	64,196,460,544
[9790]	26/08/24	3,165	3,210	3,135	3,135	-20.0	-0.63	25,400	64,816,713,728
[9790]	26/08/21	3,130	3,170	3,130	3,155	+10.0	+0.32	26,600	65,230,217,216
[9790]	26/08/20	3,100	3,150	3,100	3,145	+40.0	+1.29	27,700	65,023,467,520
[9790]	26/08/19	3,100	3,115	3,075	3,105	+5.0	+0.16	26,700	64,196,460,544
[9790]	26/08/18	3,075	3,110	3,065	3,100	+10.0	+0.32	29,800	64,093,081,600
[9790]	26/08/17	3,090	3,120	3,080	3,090	-15	-0.48	35,000	-
[9790]	26/08/14	3,070	3,125	3,070	3,105	+15	+0.49	28,600	-
[9790]	26/08/13	3,070	3,090	3,055	3,090	+15	+0.49	36,000	-
[9790]	26/08/12	3,060	3,095	3,045	3,075	+25	+0.82	41,900	-
[9790]	26/08/10	3,045	3,080	3,015	3,050	+58	+1.94	50,800	-
[9790]	26/08/07	3,100	3,125	2,975	2,992	-83	-2.70	81,400	-
[9790]	26/08/06	3,065	3,095	3,045	3,075	0	0.00	104,300	-
[9790]	26/08/05	3,100	3,155	3,050	3,075	-25	-0.81	42,100	-
[9790]	26/08/04	3,100	3,130	3,055	3,100	+10	+0.32	53,200	-
[9790]	26/08/03	3,220	3,225	3,085	3,090	-135	-4.19	52,600	-
[9790]	26/07/31	3,265	3,265	3,195	3,225	-40	-1.23	53,000	-
[9790]	26/07/30	3,245	3,285	3,230	3,265	+5	+0.15	55,100	-
[9790]	26/07/29	3,200	3,280	3,195	3,260	+125	+3.99	63,600	-
[9790]	26/07/28	3,130	3,160	3,110	3,135	+5	+0.16	35,800	-
[9790]	26/07/27	3,100	3,145	3,100	3,130	+30	+0.97	28,700	-
[9790]	26/07/24	3,110	3,110	3,070	3,100	0	0.00	14,000	-
[9790]	26/07/23	3,135	3,135	3,085	3,100	-25	-0.80	27,100	-
[9790]	26/07/22	3,125	3,125	3,085	3,125	+20	+0.64	24,000	-
[9790]	26/07/21	3,120	3,150	3,105	3,105	-15	-0.48	33,500	-
[9790]	26/07/17	3,150	3,155	3,080	3,120	-10	-0.32	72,300	-
[9790]	26/07/16	3,185	3,185	3,120	3,130	-55	-1.73	29,500	-
[9790]	26/07/15	3,160	3,185	3,140	3,185	+25	+0.79	24,700	-
[9790]	26/07/14	3,220	3,225	3,155	3,160	-40	-1.25	27,700	-
[9790]	26/07/13	3,175	3,205	3,175	3,200	+50	+1.59	30,900	-
[9790]	26/07/10	3,220	3,220	3,125	3,150	-45	-1.41	38,500	-
[9790]	26/07/09	3,185	3,215	3,145	3,195	+10	+0.31	25,400	-
[9790]	26/07/08	3,225	3,225	3,175	3,185	-25	-0.78	37,200	-
[9790]	26/07/07	3,195	3,220	3,185	3,210	+15	+0.47	45,300	-
[9790]	26/07/06	3,115	3,215	3,115	3,195	+80	+2.57	31,800	-
[9790]	26/07/03	3,120	3,145	3,105	3,115	+15	+0.48	42,700	-
[9790]	26/07/02	3,110	3,135	3,095	3,100	+20	+0.65	36,000	-
[9790]	26/07/01	3,075	3,090	3,055	3,080	+5	+0.16	36,100	-
[9790]	26/06/30	3,115	3,130	3,070	3,075	-40	-1.28	34,000	-
[9790]	26/06/29	3,085	3,130	3,085	3,115	+40	+1.30	45,900	-
[9790]	26/06/26	3,040	3,095	3,030	3,075	+30	+0.99	32,500	-
[9790]	26/06/25	3,060	3,075	3,040	3,045	-15	-0.49	27,500	-
[9790]	26/06/24	3,025	3,095	3,025	3,060	+20	+0.66	43,400	-
[9790]	26/06/23	3,060	3,060	3,025	3,040	-30	-0.98	35,200	-
[9790]	26/06/22	3,085	3,115	3,045	3,070	-15	-0.49	27,900	-
[9790]	26/06/19	3,095	3,100	3,055	3,085	-10	-0.32	41,700	-
[9790]	26/06/18	3,100	3,115	3,070	3,095	+30	+0.98	38,300	-
[9790]	26/06/17	3,025	3,100	3,005	3,065	+25	+0.82	26,200	-
[9790]	26/06/16	3,080	3,085	3,015	3,040	-50	-1.62	45,600	-
[9790]	26/06/15	3,100	3,135	3,085	3,090	-10	-0.32	25,900	-
[9790]	26/06/12	3,135	3,140	3,085	3,100	-20	-0.64	31,100	-
[9790]	26/06/11	3,110	3,125	3,085	3,120	-5	-0.16	28,300	-
[9790]	26/06/10	3,130	3,190	3,110	3,125	-25	-0.79	28,200	-
[9790]	26/06/09	3,220	3,220	3,135	3,150	-55	-1.72	32,400	-
[9790]	26/06/08	3,095	3,235	3,075	3,205	+85	+2.72	80,200	-
[9790]	26/06/05	3,120	3,145	3,085	3,120	+20	+0.65	27,200	-
[9790]	26/06/04	3,070	3,130	3,070	3,100	-20	-0.64	25,500	-
[9790]	26/06/03	3,165	3,170	3,095	3,120	-30	-0.95	28,900	-
[9790]	26/06/02	3,100	3,160	3,050	3,150	+40	+1.29	54,700	-
[9790]	26/06/01	3,120	3,160	3,095	3,110	+10	+0.32	36,200	-
[9790]	26/05/29	3,115	3,150	3,080	3,100	0	0.00	45,800	-
[9790]	26/05/28	3,125	3,135	3,070	3,100	-25	-0.80	28,000	-
[9790]	26/05/27	3,115	3,155	3,095	3,125	+10	+0.32	26,500	-
[9790]	26/05/26	3,150	3,170	3,115	3,115	-45	-1.42	18,900	-
[9790]	26/05/25	3,205	3,205	3,130	3,160	-45	-1.40	34,400	-
[9790]	26/05/22	3,200	3,220	3,170	3,205	+5.0	+0.16	22,600	-
[9790]	26/05/21	3,220	3,275	3,195	3,200	-35.0	-1.08	15,700	-
[9790]	26/05/20	3,270	3,280	3,210	3,235	-20.0	-0.61	30,300	-
[9790]	26/05/19	3,130	3,270	3,115	3,255	+150.0	+4.83	52,600	-
[9790]	26/05/18	3,135	3,140	3,100	3,105	-20.0	-0.64	27,000	-
[9790]	26/05/15	3,140	3,140	3,105	3,125	+15.0	+0.48	21,400	-
[9790]	26/05/14	3,130	3,145	3,095	3,110	-40.0	-1.27	26,800	-
[9790]	26/05/13	3,155	3,160	3,105	3,150	+50.0	+1.61	40,000	-
[9790]	26/05/12	3,100	3,135	3,095	3,100	0	+0.00	53,100	-
[9790]	26/05/11	3,150	3,175	3,060	3,100	0	+0.00	99,600	-
[9790]	26/05/08	3,335	3,400	3,045	3,100	-220.0	-6.63	217,500	-
[9790]	26/05/07	3,325	3,375	3,310	3,320	+45.0	+1.37	46,600	-
[9790]	26/05/01	3,320	3,320	3,250	3,275	-15.0	-0.46	34,100	-
[9790]	26/04/30	3,235	3,305	3,230	3,290	-5.0	-0.15	37,400	-
[9790]	26/04/28	3,275	3,300	3,260	3,295	0	+0.00	44,600	-
[9790]	26/04/27	3,345	3,365	3,285	3,295	-70	-2.08	78,600	-
[9790]	26/04/24	3,365	3,405	3,355	3,365	-25	-0.74	31,200	-
[9790]	26/04/23	3,440	3,445	3,350	3,390	-15	-0.44	40,800	-
[9790]	26/04/22	3,445	3,465	3,395	3,405	-5	-0.15	25,700	-
[9790]	26/04/21	3,440	3,440	3,400	3,410	+10	+0.29	33,100	-
[9790]	26/04/20	3,405	3,425	3,380	3,400	-40	-1.16	19,300	-
[9790]	26/04/17	3,420	3,460	3,415	3,440	+20	+0.58	25,800	-
[9790]	26/04/16	3,450	3,470	3,420	3,420	-5	-0.15	31,500	-
[9790]	26/04/15	3,430	3,460	3,425	3,425	+40	+1.18	33,000	-
[9790]	26/04/14	3,375	3,410	3,375	3,385	+10	+0.30	29,700	-
[9790]	26/04/13	3,345	3,380	3,325	3,375	-10	-0.30	49,000	-
[9790]	26/04/10	3,385	3,405	3,370	3,385	+10	+0.30	40,600	-
[9790]	26/04/09	3,305	3,400	3,290	3,375	+70	+2.12	71,000	-
[9790]	26/04/08	3,280	3,310	3,265	3,305	+60	+1.85	69,200	-
[9790]	26/04/07	3,205	3,265	3,205	3,245	+40	+1.25	70,300	-
[9790]	26/04/06	3,190	3,205	3,185	3,205	+15	+0.47	32,000	-
[9790]	26/04/03	3,205	3,225	3,175	3,190	+15	+0.47	29,200	-
[9790]	26/04/02	3,180	3,215	3,140	3,175	+20	+0.63	64,400	-
[9790]	26/04/01	3,165	3,175	3,125	3,155	+55	+1.77	83,700	-
[9790]	26/03/31	3,195	3,195	3,100	3,100	-35	-1.12	46,600	-
[9790]	26/03/30	3,045	3,135	3,040	3,135	-55	-1.72	79,300	-
[9790]	26/03/27	3,190	3,190	3,165	3,190	0	0.00	43,600	-
[9790]	26/03/26	3,195	3,195	3,140	3,190	+20	+0.63	75,900	-
[9790]	26/03/25	3,235	3,250	3,170	3,170	-65	-2.01	76,100	-
[9790]	26/03/24	3,255	3,310	3,220	3,235	+50	+1.57	48,000	-
[9790]	26/03/23	3,255	3,260	3,185	3,185	-180	-5.35	82,500	-
[9790]	26/03/19	3,345	3,400	3,345	3,365	-50	-1.46	48,100	-
[9790]	26/03/18	3,415	3,440	3,400	3,415	+35	+1.04	32,800	-
[9790]	26/03/17	3,415	3,420	3,365	3,380	+15	+0.45	28,300	-
[9790]	26/03/16	3,350	3,400	3,340	3,365	+15	+0.45	27,000	-
[9790]	26/03/13	3,300	3,385	3,300	3,350	-20	-0.59	62,300	-
[9790]	26/03/12	3,380	3,410	3,350	3,370	-60	-1.75	48,000	-
[9790]	26/03/11	3,460	3,485	3,430	3,430	+10	+0.29	31,500	-
[9790]	26/03/10	3,450	3,450	3,380	3,420	+35	+1.03	42,400	-
[9790]	26/03/09	3,360	3,410	3,320	3,385	-25	-0.73	57,600	-
[9790]	26/03/06	3,320	3,455	3,320	3,410	+40	+1.19	54,200	-
[9790]	26/03/05	3,340	3,435	3,310	3,370	+100	+3.06	56,000	-
[9790]	26/03/04	3,280	3,350	3,205	3,270	-80	-2.39	75,900	-
[9790]	26/03/03	3,440	3,450	3,350	3,350	-75	-2.19	49,300	-
[9790]	26/03/02	3,380	3,445	3,370	3,425	-10	-0.29	49,600	-
[9790]	26/02/27	3,340	3,455	3,340	3,435	+50	+1.48	47,500	-
[9790]	26/02/26	3,340	3,415	3,330	3,385	+35	+1.04	52,200	-
[9790]	26/02/25	3,345	3,365	3,255	3,350	+5	+0.15	57,000	-
[9790]	26/02/24	3,330	3,385	3,320	3,345	+15	+0.45	69,100	-
[9790]	26/02/20	3,350	3,360	3,300	3,330	-65	-1.91	64,000	-
[9790]	26/02/19	3,275	3,415	3,235	3,395	+115	+3.51	111,000	-
[9790]	26/02/18	3,225	3,310	3,225	3,280	+10	+0.31	41,000	-
[9790]	26/02/17	3,240	3,275	3,200	3,270	+70	+2.19	54,500	-
[9790]	26/02/16	3,100	3,235	3,100	3,200	+60	+1.91	92,900	-
[9790]	26/02/13	3,155	3,210	3,095	3,140	-50	-1.57	87,200	-
[9790]	26/02/12	3,220	3,235	3,185	3,190	-30	-0.93	38,000	-
[9790]	26/02/10	3,170	3,240	3,160	3,220	+75	+2.38	29,900	-
[9790]	26/02/09	3,200	3,200	3,095	3,145	+25	+0.80	32,500	-
[9790]	26/02/06	3,135	3,135	3,095	3,120	-15	-0.48	28,800	-
[9790]	26/02/05	3,095	3,160	3,080	3,135	+70	+2.28	35,500	-
[9790]	26/02/04	3,100	3,115	3,035	3,065	-85	-2.70	77,800	-
[9790]	26/02/03	3,125	3,160	3,115	3,150	+50	+1.61	33,300	-
[9790]	26/02/02	3,160	3,190	3,100	3,100	-65	-2.05	51,400	-
[9790]	26/01/30	3,195	3,205	3,160	3,165	-30	-0.94	27,000	-
[9790]	26/01/29	3,200	3,215	3,160	3,195	-5	-0.16	27,900	-
[9790]	26/01/28	3,230	3,240	3,195	3,200	-60	-1.84	29,400	-
[9790]	26/01/27	3,260	3,305	3,250	3,260	+10	+0.31	38,700	-
[9790]	26/01/26	3,325	3,335	3,235	3,250	-130	-3.85	45,200	-
[9790]	26/01/23	3,390	3,395	3,355	3,380	+55	+1.65	24,100	-
[9790]	26/01/22	3,310	3,355	3,310	3,325	+15	+0.45	22,600	-
[9790]	26/01/21	3,280	3,330	3,280	3,310	-40	-1.19	30,100	-
[9790]	26/01/20	3,350	3,375	3,300	3,350	-35	-1.03	36,000	-
[9790]	26/01/19	3,400	3,425	3,385	3,385	-50	-1.46	27,100	-
[9790]	26/01/16	3,435	3,450	3,360	3,435	+25	+0.73	36,200	-
[9790]	26/01/15	3,380	3,420	3,350	3,410	+25	+0.74	32,200	-
[9790]	26/01/14	3,360	3,390	3,345	3,385	+45	+1.35	42,800	-
[9790]	26/01/13	3,380	3,400	3,310	3,340	+85	+2.61	83,400	-
[9790]	26/01/09	3,185	3,260	3,185	3,255	+70	+2.20	40,600	-
[9790]	26/01/08	3,170	3,195	3,165	3,185	+25	+0.79	21,100	-
[9790]	26/01/07	3,140	3,190	3,140	3,160	+15	+0.48	24,600	-
[9790]	26/01/06	3,145	3,180	3,140	3,145	+10	+0.32	20,300	-
[9790]	26/01/05	3,135	3,190	3,110	3,135	0	0.00	24,200	-
[9790]	25/12/30	3,130	3,155	3,115	3,135	-15	-0.48	21,500	-
[9790]	25/12/29	3,195	3,195	3,150	3,150	-45	-1.41	26,800	-
[9790]	25/12/26	3,230	3,240	3,180	3,195	-35	-1.08	25,600	-
[9790]	25/12/25	3,230	3,260	3,225	3,230	+5	+0.16	21,300	-
[9790]	25/12/24	3,230	3,235	3,200	3,225	-15	-0.46	28,300	-
[9790]	25/12/23	3,185	3,260	3,185	3,240	+75	+2.37	55,400	-
[9790]	25/12/22	3,150	3,185	3,140	3,165	+50	+1.61	42,800	-
[9790]	25/12/19	3,090	3,145	3,080	3,115	+30	+0.97	51,000	-
[9790]	25/12/18	3,020	3,100	3,010	3,085	+65	+2.15	41,900	-
[9790]	25/12/17	3,015	3,040	2,983	3,020	+46	+1.55	41,800	-
[9790]	25/12/16	2,998	2,998	2,956	2,974	-24	-0.80	27,600	-
[9790]	25/12/15	2,969	2,998	2,967	2,998	+29	+0.98	20,100	-
[9790]	25/12/12	2,945	2,969	2,945	2,969	+47	+1.61	32,300	-
[9790]	25/12/11	2,948	2,948	2,893	2,922	-25	-0.85	61,600	-
[9790]	25/12/10	2,976	2,976	2,939	2,947	-1	-0.03	34,900	-
[9790]	25/12/09	2,970	2,997	2,934	2,948	-32	-1.07	43,600	-
[9790]	25/12/08	3,005	3,035	2,961	2,980	-17	-0.57	31,300	-
[9790]	25/12/05	2,985	3,010	2,970	2,997	-13	-0.43	31,100	-
[9790]	25/12/04	3,010	3,055	3,010	3,010	0	0.00	18,800	-
[9790]	25/12/03	3,005	3,030	3,005	3,010	-15	-0.50	18,000	-
[9790]	25/12/02	3,035	3,070	3,010	3,025	-10	-0.33	17,700	-
[9790]	25/12/01	3,090	3,105	3,020	3,035	-65	-2.10	22,000	-
[9790]	25/11/28	3,115	3,125	3,080	3,100	-15	-0.48	27,300	-
[9790]	25/11/27	3,145	3,145	3,100	3,115	-10	-0.32	30,900	-
[9790]	25/11/26	3,105	3,175	3,085	3,125	+85	+2.80	52,300	-
[9790]	25/11/25	3,070	3,075	3,025	3,040	+5	+0.16	20,300	-
[9790]	25/11/21	2,920	3,035	2,920	3,035	+72	+2.43	28,700	-
[9790]	25/11/20	2,933	2,976	2,933	2,963	+31	+1.06	18,700	-
[9790]	25/11/19	2,919	2,950	2,904	2,932	-2	-0.07	29,900	-
[9790]	25/11/18	3,010	3,010	2,914	2,934	-66	-2.20	35,600	-
[9790]	25/11/17	2,992	3,030	2,986	3,000	+14	+0.47	56,200	-
[9790]	25/11/14	3,095	3,115	2,900	2,986	-109	-3.52	155,000	-
[9790]	25/11/13	3,100	3,105	3,075	3,095	+15	+0.49	16,600	-
[9790]	25/11/12	3,090	3,130	3,060	3,080	-10	-0.32	27,100	-
[9790]	25/11/11	3,080	3,090	3,055	3,090	+15	+0.49	14,300	-
[9790]	25/11/10	3,050	3,080	3,050	3,075	+30	+0.99	16,200	-
[9790]	25/11/07	3,040	3,050	3,020	3,045	+5	+0.16	21,600	-
[9790]	25/11/06	3,060	3,080	3,040	3,040	-25	-0.82	27,400	-
[9790]	25/11/05	3,065	3,080	3,015	3,065	-20	-0.65	27,300	-
[9790]	25/11/04	3,090	3,105	3,065	3,085	0	0.00	32,600	-
[9790]	25/10/31	3,050	3,085	3,035	3,085	+45	+1.48	32,100	-
[9790]	25/10/30	3,015	3,040	2,985	3,040	+20	+0.66	216,400	-
[9790]	25/10/29	3,070	3,075	3,020	3,020	-45	-1.47	64,700	-
[9790]	25/10/28	3,150	3,150	3,060	3,065	-95	-3.01	47,000	-
[9790]	25/10/27	3,115	3,165	3,115	3,160	+50	+1.61	25,800	-
[9790]	25/10/24	3,125	3,130	3,105	3,110	-10	-0.32	23,800	-
[9790]	25/10/23	3,090	3,145	3,090	3,120	-15	-0.48	38,800	-
[9790]	25/10/22	3,145	3,170	3,135	3,135	-20	-0.63	26,800	-
[9790]	25/10/21	3,145	3,160	3,090	3,155	+35	+1.12	29,100	-
[9790]	25/10/20	3,110	3,155	3,100	3,120	+40	+1.30	19,500	-
[9790]	25/10/17	3,120	3,120	3,060	3,080	-40	-1.28	19,300	-
[9790]	25/10/16	3,165	3,175	3,105	3,120	-45	-1.42	28,000	-
[9790]	25/10/15	3,110	3,165	3,110	3,165	+60	+1.93	26,400	-
[9790]	25/10/14	3,155	3,195	3,100	3,105	-115	-3.57	31,800	-
[9790]	25/10/10	3,300	3,335	3,215	3,220	-80	-2.42	37,100	-
[9790]	25/10/09	3,340	3,380	3,290	3,300	-85	-2.51	35,200	-
[9790]	25/10/08	3,295	3,390	3,295	3,385	+80	+2.42	38,700	-
[9790]	25/10/07	3,335	3,335	3,285	3,305	-45	-1.34	27,900	-
[9790]	25/10/06	3,370	3,385	3,325	3,350	+50	+1.52	38,300	-
[9790]	25/10/03	3,300	3,370	3,300	3,300	+25	+0.76	48,000	-
[9790]	25/10/02	3,305	3,325	3,260	3,275	-45	-1.36	23,000	-
[9790]	25/10/01	3,320	3,350	3,295	3,320	-20	-0.60	43,800	-
[9790]	25/09/30	3,340	3,380	3,325	3,340	0	0.00	21,200	-
[9790]	25/09/29	3,365	3,410	3,335	3,340	-70	-2.05	26,900	-
[9790]	25/09/26	3,380	3,420	3,380	3,410	+45	+1.34	42,700	-
[9790]	25/09/25	3,390	3,390	3,345	3,365	-15	-0.44	22,700	-
[9790]	25/09/24	3,310	3,385	3,300	3,380	+70	+2.11	28,500	-
[9790]	25/09/22	3,370	3,370	3,310	3,310	-30	-0.90	18,000	-
[9790]	25/09/19	3,370	3,380	3,315	3,340	+5	+0.15	30,800	-
[9790]	25/09/18	3,300	3,340	3,295	3,335	+35	+1.06	31,900	-
[9790]	25/09/17	3,335	3,335	3,275	3,300	-25	-0.75	27,100	-
[9790]	25/09/16	3,275	3,335	3,265	3,325	+80	+2.47	23,800	-
[9790]	25/09/12	3,320	3,320	3,230	3,245	-85	-2.55	34,600	-
[9790]	25/09/11	3,335	3,370	3,300	3,330	-5	-0.15	16,600	-
[9790]	25/09/10	3,365	3,395	3,325	3,335	-30	-0.89	22,000	-
[9790]	25/09/09	3,365	3,430	3,340	3,365	+15	+0.45	68,900	-
[9790]	25/09/08	3,265	3,350	3,260	3,350	+100	+3.08	41,000	-
[9790]	25/09/05	3,225	3,250	3,205	3,250	+10	+0.31	20,900	-