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
[9820]	26/10/29	－	－	－	3,620	－	－	0	-
[9820]	26/10/28	3,620	3,620	3,620	3,620	+10.0	+0.28	100	3,896,082,944
[9820]	26/10/27	－	－	－	3,610	－	－	0	-
[9820]	26/10/26	3,610	3,610	3,610	3,610	-30.0	-0.82	100	3,885,320,192
[9820]	26/10/23	3,620	3,640	3,620	3,640	+20.0	+0.55	300	3,917,608,192
[9820]	26/10/22	3,630	3,630	3,615	3,620	-10.0	-0.28	700	3,896,082,944
[9820]	26/10/21	3,630	3,630	3,630	3,630	0	+0.00	200	3,906,845,696
[9820]	26/10/20	－	－	－	3,630	－	－	0	-
[9820]	26/10/19	3,615	3,630	3,585	3,630	-20.0	-0.55	2,400	3,906,845,696
[9820]	26/10/16	3,620	3,650	3,620	3,650	+65.0	+1.81	300	3,928,370,944
[9820]	26/10/15	3,685	3,685	3,585	3,585	-155.0	-4.14	2,300	3,858,413,568
[9820]	26/10/14	3,665	3,740	3,650	3,740	+5.0	+0.13	800	4,025,234,944
[9820]	26/10/13	－	－	－	3,735	－	－	0	-
[9820]	26/10/09	3,740	3,790	3,710	3,735	-45.0	-1.19	2,700	4,019,853,568
[9820]	26/10/08	3,780	3,780	3,780	3,780	-40.0	-1.05	100	4,068,285,440
[9820]	26/10/07	3,820	3,820	3,820	3,820	+15.0	+0.39	100	4,111,336,192
[9820]	26/10/06	3,850	3,850	3,805	3,805	-115.0	-2.93	500	4,095,192,064
[9820]	26/10/05	3,920	3,920	3,920	3,920	-15.0	-0.38	2,000	4,218,962,688
[9820]	26/10/02	－	－	－	3,935	－	－	0	-
[9820]	26/10/01	3,945	3,945	3,930	3,935	-10.0	-0.25	2,200	4,235,106,816
[9820]	26/09/30	3,945	3,945	3,945	3,945	-5.0	-0.13	200	4,245,869,312
[9820]	26/09/29	3,950	3,950	3,950	3,950	+75.0	+1.94	200	4,251,250,688
[9820]	26/09/28	3,800	3,875	3,800	3,875	+100.0	+2.65	300	4,170,530,816
[9820]	26/09/25	－	－	－	3,775	－	－	0	-
[9820]	26/09/24	3,855	3,855	3,775	3,775	-20.0	-0.53	1,400	4,062,904,064
[9820]	26/09/18	3,795	3,795	3,795	3,795	+70.0	+1.88	200	4,084,429,568
[9820]	26/09/17	3,725	3,725	3,725	3,725	+5.0	+0.13	200	4,009,090,816
[9820]	26/09/16	－	－	－	3,720	－	－	0	-
[9820]	26/09/15	3,720	3,720	3,720	3,720	-40.0	-1.06	300	4,003,709,440
[9820]	26/09/14	3,725	3,795	3,725	3,760	+35.0	+0.94	400	4,046,760,192
[9820]	26/09/11	3,725	3,725	3,725	3,725	0	+0.00	100	4,009,090,816
[9820]	26/09/10	3,765	3,765	3,685	3,725	-55.0	-1.46	1,400	4,009,090,816
[9820]	26/09/09	3,780	3,780	3,780	3,780	0	+0.00	100	4,068,285,440
[9820]	26/09/08	3,820	3,820	3,780	3,780	-110.0	-2.83	600	4,068,285,440
[9820]	26/09/07	3,915	3,915	3,890	3,890	-45.0	-1.14	400	4,186,674,688
[9820]	26/09/04	3,895	3,935	3,890	3,935	+80.0	+2.08	1,600	4,235,106,816
[9820]	26/09/03	3,855	3,855	3,855	3,855	+25.0	+0.65	100	4,149,005,312
[9820]	26/09/02	3,870	3,870	3,830	3,830	-50.0	-1.29	700	4,122,098,688
[9820]	26/09/01	3,820	3,880	3,820	3,880	+60.0	+1.57	700	4,175,912,192
[9820]	26/08/31	3,830	3,840	3,820	3,820	-20.0	-0.52	700	4,111,336,192
[9820]	26/08/28	3,800	3,845	3,800	3,840	+45.0	+1.19	1,100	4,132,861,440
[9820]	26/08/27	3,790	3,795	3,790	3,795	+55.0	+1.47	600	4,084,429,568
[9820]	26/08/26	3,765	3,785	3,740	3,740	+10.0	+0.27	600	4,025,234,944
[9820]	26/08/25	3,730	3,730	3,730	3,730	+20.0	+0.54	300	4,014,472,192
[9820]	26/08/24	3,710	3,710	3,710	3,710	+35.0	+0.95	100	3,992,946,944
[9820]	26/08/21	3,735	3,735	3,625	3,675	-60.0	-1.61	1,700	3,955,277,568
[9820]	26/08/20	3,705	3,740	3,705	3,735	-40.0	-1.06	1,500	4,019,853,568
[9820]	26/08/19	3,725	3,775	3,720	3,775	+50.0	+1.34	500	4,062,904,064
[9820]	26/08/18	3,720	3,730	3,720	3,725	-30.0	-0.80	400	4,009,090,816
[9820]	26/08/17	－	－	－	3,755	－	－	0	-
[9820]	26/08/14	3,730	3,760	3,730	3,755	-5	-0.13	500	-
[9820]	26/08/13	3,720	3,760	3,720	3,760	-30	-0.79	500	-
[9820]	26/08/12	3,795	3,795	3,725	3,790	-40	-1.04	2,100	-
[9820]	26/08/10	3,830	3,830	3,720	3,830	+110	+2.96	4,100	-
[9820]	26/08/07	3,725	3,735	3,700	3,720	-5	-0.13	1,700	-
[9820]	26/08/06	3,715	3,725	3,690	3,725	0	0.00	400	-
[9820]	26/08/05	3,700	3,725	3,700	3,725	+25	+0.68	1,000	-
[9820]	26/08/04	3,675	3,700	3,675	3,700	+25	+0.68	300	-
[9820]	26/08/03	3,665	3,675	3,665	3,675	-25	-0.68	400	-
[9820]	26/07/31	3,680	3,700	3,680	3,700	+60	+1.65	600	-
[9820]	26/07/30	3,640	3,640	3,640	3,640	+35	+0.97	300	-
[9820]	26/07/29	3,650	3,680	3,605	3,605	-65	-1.77	400	-
[9820]	26/07/28	3,735	3,735	3,670	3,670	-70	-1.87	700	-
[9820]	26/07/27	3,720	3,740	3,720	3,740	+55	+1.49	400	-
[9820]	26/07/24	3,720	3,720	3,685	3,685	-35	-0.94	200	-
[9820]	26/07/23	3,720	3,720	3,720	3,720	-35	-0.93	100	-
[9820]	26/07/22	3,690	3,805	3,690	3,755	－	－	2,200	-
[9820]	26/07/21	－	－	－	3,630	－	－	0	-
[9820]	26/07/17	3,630	3,630	3,630	3,630	-40	-1.09	100	-
[9820]	26/07/16	3,670	3,670	3,670	3,670	-10	-0.27	200	-
[9820]	26/07/15	3,640	3,680	3,640	3,680	+115	+3.23	400	-
[9820]	26/07/14	3,565	3,565	3,565	3,565	-15	-0.42	100	-
[9820]	26/07/13	3,580	3,580	3,580	3,580	－	－	200	-
[9820]	26/07/10	－	－	－	3,630	－	－	0	-
[9820]	26/07/09	－	－	－	3,630	－	－	0	-
[9820]	26/07/08	3,625	3,640	3,625	3,630	-65	-1.76	300	-
[9820]	26/07/07	3,600	3,700	3,600	3,695	+130	+3.65	700	-
[9820]	26/07/06	3,545	3,565	3,545	3,565	－	－	600	-
[9820]	26/07/03	－	－	－	3,535	－	－	0	-
[9820]	26/07/02	3,530	3,535	3,530	3,535	－	－	200	-
[9820]	26/07/01	－	－	－	3,550	－	－	0	-
[9820]	26/06/30	3,530	3,550	3,530	3,550	+25	+0.71	600	-
[9820]	26/06/29	3,520	3,555	3,520	3,525	+25	+0.71	700	-
[9820]	26/06/26	3,500	3,500	3,500	3,500	－	－	100	-
[9820]	26/06/25	－	－	－	3,505	－	－	0	-
[9820]	26/06/24	3,555	3,555	3,505	3,505	+5	+0.14	400	-
[9820]	26/06/23	3,500	3,500	3,495	3,500	0	0.00	1,100	-
[9820]	26/06/22	3,535	3,535	3,500	3,500	0	0.00	600	-
[9820]	26/06/19	3,490	3,500	3,490	3,500	+10	+0.29	500	-
[9820]	26/06/18	3,490	3,490	3,490	3,490	0	0.00	300	-
[9820]	26/06/17	3,500	3,500	3,490	3,490	-20	-0.57	300	-
[9820]	26/06/16	3,575	3,575	3,510	3,510	－	－	600	-
[9820]	26/06/15	－	－	－	3,555	－	－	0	-
[9820]	26/06/12	3,525	3,555	3,525	3,555	-40	-1.11	200	-
[9820]	26/06/11	3,500	3,595	3,500	3,595	+95	+2.71	1,000	-
[9820]	26/06/10	3,500	3,500	3,500	3,500	+25	+0.72	100	-
[9820]	26/06/09	3,480	3,480	3,475	3,475	-25	-0.71	500	-
[9820]	26/06/08	3,500	3,500	3,495	3,500	0	0.00	1,700	-
[9820]	26/06/05	3,515	3,515	3,500	3,500	-50	-1.41	200	-
[9820]	26/06/04	3,550	3,550	3,500	3,550	+35	+1.00	300	-
[9820]	26/06/03	3,515	3,515	3,500	3,515	-45	-1.26	400	-
[9820]	26/06/02	3,525	3,560	3,525	3,560	+60	+1.71	400	-
[9820]	26/06/01	3,515	3,515	3,500	3,500	-30	-0.85	600	-
[9820]	26/05/29	3,500	3,530	3,500	3,530	+50	+1.44	1,100	-
[9820]	26/05/28	3,500	3,500	3,480	3,480	-15	-0.43	300	-
[9820]	26/05/27	3,470	3,495	3,470	3,495	+10	+0.29	400	-
[9820]	26/05/26	3,480	3,500	3,475	3,485	+10	+0.29	600	-
[9820]	26/05/25	3,485	3,500	3,475	3,475	-55	-1.56	2,000	-
[9820]	26/05/22	3,530	3,530	3,530	3,530	0	+0.00	300	-
[9820]	26/05/21	3,515	3,530	3,515	3,530	-20.0	-0.56	200	-
[9820]	26/05/20	3,550	3,550	3,550	3,550	-20.0	-0.56	100	-
[9820]	26/05/19	3,570	3,570	3,570	3,570	+45.0	+1.28	300	-
[9820]	26/05/18	3,615	3,615	3,525	3,525	-75.0	-2.08	1,500	-
[9820]	26/05/15	－	－	－	3,600	－	－	0	-
[9820]	26/05/14	3,610	3,610	3,600	3,600	-70.0	-1.91	300	-
[9820]	26/05/13	－	－	－	3,670	－	－	0	-
[9820]	26/05/12	3,590	3,680	3,555	3,670	+105.0	+2.95	5,200	-
[9820]	26/05/11	3,590	3,590	3,540	3,565	-35.0	-0.97	1,000	-
[9820]	26/05/08	3,550	3,600	3,495	3,600	-5.0	-0.14	3,300	-
[9820]	26/05/07	3,540	3,605	3,495	3,605	+105.0	+3.00	3,200	-
[9820]	26/05/01	3,465	3,505	3,460	3,500	+30.0	+0.86	600	-
[9820]	26/04/30	3,500	3,550	3,470	3,470	-25.0	-0.72	2,600	-
[9820]	26/04/28	3,495	3,495	3,495	3,495	0	+0.00	0	-
[9820]	26/04/27	3,405	3,495	3,405	3,495	+40	+1.16	800	-
[9820]	26/04/24	3,460	3,470	3,455	3,455	-40	-1.14	700	-
[9820]	26/04/23	3,500	3,570	3,495	3,495	-60	-1.69	1,500	-
[9820]	26/04/22	3,555	3,555	3,555	3,555	-30	-0.84	100	-
[9820]	26/04/21	3,640	3,710	3,585	3,585	-55	-1.51	2,200	-
[9820]	26/04/20	3,640	3,640	3,640	3,640	0	0.00	1,100	-
[9820]	26/04/17	3,640	3,640	3,640	3,640	－	－	100	-
[9820]	26/04/16	－	－	－	3,640	－	－	0	-
[9820]	26/04/15	3,640	3,640	3,640	3,640	0	0.00	100	-
[9820]	26/04/14	3,640	3,640	3,635	3,640	-50	-1.36	400	-
[9820]	26/04/13	3,690	3,690	3,690	3,690	-5	-0.14	100	-
[9820]	26/04/10	3,695	3,695	3,695	3,695	－	－	600	-
[9820]	26/04/09	－	－	－	3,635	－	－	0	-
[9820]	26/04/08	3,660	3,660	3,635	3,635	+5	+0.14	900	-
[9820]	26/04/07	3,605	3,635	3,605	3,630	-30	-0.82	700	-
[9820]	26/04/06	3,660	3,660	3,660	3,660	0	0.00	1,700	-
[9820]	26/04/03	3,660	3,660	3,660	3,660	+70	+1.95	200	-
[9820]	26/04/02	3,590	3,590	3,590	3,590	0	0.00	500	-
[9820]	26/04/01	3,540	3,590	3,540	3,590	+95	+2.72	1,200	-
[9820]	26/03/31	3,490	3,495	3,490	3,495	+20	+0.58	200	-
[9820]	26/03/30	3,480	3,480	3,460	3,475	-115	-3.20	300	-
[9820]	26/03/27	3,555	3,590	3,555	3,590	+35	+0.98	500	-
[9820]	26/03/26	3,700	3,700	3,555	3,555	-165	-4.44	400	-
[9820]	26/03/25	3,500	3,720	3,500	3,720	+225	+6.44	2,200	-
[9820]	26/03/24	3,520	3,555	3,495	3,495	-75	-2.10	500	-
[9820]	26/03/23	3,500	3,570	3,500	3,570	+10	+0.28	1,700	-
[9820]	26/03/19	3,540	3,560	3,540	3,560	+30	+0.85	300	-
[9820]	26/03/18	3,515	3,550	3,515	3,530	+25	+0.71	600	-
[9820]	26/03/17	3,505	3,570	3,505	3,505	+20	+0.57	1,900	-
[9820]	26/03/16	3,675	3,675	3,485	3,485	-225	-6.06	10,800	-
[9820]	26/03/13	3,645	3,735	3,645	3,710	+45	+1.23	1,900	-
[9820]	26/03/12	3,760	3,760	3,610	3,665	-165	-4.31	2,200	-
[9820]	26/03/11	3,825	3,850	3,825	3,830	0	0.00	300	-
[9820]	26/03/10	3,880	3,880	3,750	3,830	-40	-1.03	900	-
[9820]	26/03/09	3,810	3,875	3,810	3,870	-80	-2.03	1,100	-
[9820]	26/03/06	3,955	3,955	3,950	3,950	-60	-1.50	200	-
[9820]	26/03/05	3,975	4,020	3,975	4,010	+105	+2.69	600	-
[9820]	26/03/04	3,910	3,930	3,780	3,905	-145	-3.58	3,100	-
[9820]	26/03/03	4,045	4,050	4,030	4,050	-50	-1.22	500	-
[9820]	26/03/02	4,185	4,190	3,925	4,100	-35	-0.85	3,200	-
[9820]	26/02/27	4,145	4,290	3,980	4,135	-5	-0.12	8,200	-
[9820]	26/02/26	3,830	4,140	3,830	4,140	+310	+8.09	7,100	-
[9820]	26/02/25	3,820	3,845	3,730	3,830	-60	-1.54	2,200	-
[9820]	26/02/24	3,880	3,890	3,680	3,890	+5	+0.13	3,700	-
[9820]	26/02/20	3,505	3,885	3,505	3,885	+310	+8.67	7,400	-
[9820]	26/02/19	3,580	3,600	3,565	3,575	+25	+0.70	700	-
[9820]	26/02/18	3,500	3,550	3,480	3,550	+55	+1.57	2,300	-
[9820]	26/02/17	3,465	3,500	3,460	3,495	-5	-0.14	2,300	-
[9820]	26/02/16	3,440	3,500	3,440	3,500	+75	+2.19	1,000	-
[9820]	26/02/13	3,410	3,470	3,405	3,425	-35	-1.01	1,200	-
[9820]	26/02/12	3,495	3,495	3,445	3,460	-35	-1.00	2,600	-
[9820]	26/02/10	3,475	3,510	3,475	3,495	+20	+0.58	1,400	-
[9820]	26/02/09	3,500	3,500	3,460	3,475	-40	-1.14	1,800	-
[9820]	26/02/06	3,545	3,550	3,515	3,515	+20	+0.57	2,000	-
[9820]	26/02/05	3,465	3,500	3,465	3,495	-40	-1.13	700	-
[9820]	26/02/04	3,535	3,540	3,535	3,535	+5	+0.14	500	-
[9820]	26/02/03	3,520	3,530	3,500	3,530	+15	+0.43	500	-
[9820]	26/02/02	3,525	3,555	3,495	3,515	-10	-0.28	1,100	-
[9820]	26/01/30	3,475	3,540	3,475	3,525	-20	-0.56	900	-
[9820]	26/01/29	3,525	3,545	3,525	3,545	+45	+1.29	900	-
[9820]	26/01/28	3,525	3,525	3,500	3,500	+5	+0.14	300	-
[9820]	26/01/27	3,490	3,495	3,490	3,495	0	0.00	800	-
[9820]	26/01/26	3,460	3,500	3,460	3,495	-5	-0.14	400	-
[9820]	26/01/23	3,525	3,530	3,500	3,500	-25	-0.71	600	-
[9820]	26/01/22	3,470	3,525	3,470	3,525	+55	+1.59	400	-
[9820]	26/01/21	3,525	3,525	3,470	3,470	-60	-1.70	600	-
[9820]	26/01/20	3,530	3,530	3,530	3,530	+30	+0.86	100	-
[9820]	26/01/19	3,505	3,505	3,500	3,500	0	0.00	1,100	-
[9820]	26/01/16	3,500	3,500	3,500	3,500	0	0.00	400	-
[9820]	26/01/15	3,485	3,500	3,485	3,500	+15	+0.43	800	-
[9820]	26/01/14	3,470	3,500	3,470	3,485	-5	-0.14	700	-
[9820]	26/01/13	3,505	3,505	3,450	3,490	-15	-0.43	1,200	-
[9820]	26/01/09	3,460	3,520	3,460	3,505	+45	+1.30	400	-
[9820]	26/01/08	3,505	3,505	3,460	3,460	-40	-1.14	400	-
[9820]	26/01/07	3,500	3,500	3,440	3,500	-5	-0.14	1,000	-
[9820]	26/01/06	3,505	3,505	3,505	3,505	+5	+0.14	1,500	-
[9820]	26/01/05	3,490	3,500	3,420	3,500	+30	+0.86	3,000	-
[9820]	25/12/30	3,470	3,470	3,470	3,470	0	0.00	200	-
[9820]	25/12/29	3,535	3,545	3,435	3,470	-30	-0.86	2,500	-
[9820]	25/12/26	3,465	3,500	3,465	3,500	-25	-0.71	200	-
[9820]	25/12/25	3,520	3,525	3,505	3,525	+30	+0.86	300	-
[9820]	25/12/24	3,515	3,515	3,470	3,495	-5	-0.14	1,800	-
[9820]	25/12/23	3,480	3,500	3,470	3,500	+20	+0.57	3,100	-
[9820]	25/12/22	3,490	3,490	3,450	3,480	-20	-0.57	600	-
[9820]	25/12/19	3,480	3,525	3,480	3,500	0	0.00	400	-
[9820]	25/12/18	3,480	3,500	3,480	3,500	-20	-0.57	700	-
[9820]	25/12/17	3,480	3,520	3,440	3,520	+80	+2.33	2,200	-
[9820]	25/12/16	3,435	3,480	3,435	3,440	+15	+0.44	400	-
[9820]	25/12/15	3,475	3,485	3,425	3,425	-45	-1.30	1,200	-
[9820]	25/12/12	3,470	3,470	3,470	3,470	0	0.00	100	-
[9820]	25/12/11	3,465	3,470	3,465	3,470	-15	-0.43	200	-
[9820]	25/12/10	3,485	3,485	3,485	3,485	-10	-0.29	200	-
[9820]	25/12/09	3,495	3,495	3,495	3,495	+25	+0.72	100	-
[9820]	25/12/08	3,430	3,490	3,425	3,470	-20	-0.57	1,100	-
[9820]	25/12/05	3,430	3,490	3,410	3,490	+60	+1.75	1,200	-
[9820]	25/12/04	3,420	3,465	3,395	3,430	－	－	1,300	-
[9820]	25/12/03	－	－	－	3,420	－	－	0	-
[9820]	25/12/02	3,420	3,420	3,420	3,420	-60	-1.72	200	-
[9820]	25/12/01	3,480	3,480	3,450	3,480	+55	+1.61	800	-
[9820]	25/11/28	3,425	3,425	3,425	3,425	-45	-1.30	200	-
[9820]	25/11/27	3,500	3,500	3,470	3,470	+60	+1.76	300	-
[9820]	25/11/26	3,410	3,410	3,410	3,410	0	0.00	100	-
[9820]	25/11/25	3,410	3,410	3,410	3,410	-5	-0.15	300	-
[9820]	25/11/21	3,395	3,460	3,395	3,415	-5	-0.15	600	-
[9820]	25/11/20	3,400	3,470	3,400	3,420	-45	-1.30	1,000	-
[9820]	25/11/19	3,450	3,470	3,450	3,465	+40	+1.17	300	-
[9820]	25/11/18	3,470	3,480	3,405	3,425	-45	-1.30	3,600	-
[9820]	25/11/17	3,400	3,485	3,400	3,470	+40	+1.17	1,100	-
[9820]	25/11/14	3,490	3,490	3,430	3,430	-75	-2.14	200	-
[9820]	25/11/13	3,500	3,505	3,500	3,505	+5	+0.14	1,300	-
[9820]	25/11/12	3,445	3,500	3,445	3,500	+50	+1.45	600	-
[9820]	25/11/11	3,470	3,500	3,450	3,450	-90	-2.54	1,000	-
[9820]	25/11/10	3,445	3,545	3,445	3,540	-45	-1.26	600	-
[9820]	25/11/07	3,420	3,585	3,400	3,585	+130	+3.76	1,700	-
[9820]	25/11/06	3,570	3,580	3,455	3,455	-45	-1.29	1,400	-
[9820]	25/11/05	3,500	3,500	3,500	3,500	-40	-1.13	100	-
[9820]	25/11/04	3,540	3,540	3,500	3,540	+5	+0.14	1,500	-
[9820]	25/10/31	3,450	3,535	3,450	3,535	－	－	400	-
[9820]	25/10/30	－	－	－	3,520	－	－	0	-
[9820]	25/10/29	3,530	3,530	3,520	3,520	+20	+0.57	400	-
[9820]	25/10/28	3,430	3,500	3,430	3,500	0	0.00	1,300	-
[9820]	25/10/27	3,480	3,570	3,480	3,500	-45	-1.27	3,700	-
[9820]	25/10/24	3,545	3,565	3,460	3,545	-20	-0.56	900	-
[9820]	25/10/23	3,590	3,590	3,565	3,565	-25	-0.70	1,600	-
[9820]	25/10/22	3,490	3,620	3,480	3,590	+45	+1.27	900	-
[9820]	25/10/21	3,525	3,545	3,480	3,545	-50	-1.39	2,700	-
[9820]	25/10/20	3,600	3,645	3,385	3,595	+115	+3.30	2,200	-
[9820]	25/10/17	3,455	3,560	3,455	3,480	+25	+0.72	500	-
[9820]	25/10/16	3,495	3,525	3,455	3,455	+30	+0.88	900	-
[9820]	25/10/15	3,425	3,425	3,425	3,425	+70	+2.09	700	-
[9820]	25/10/14	3,310	3,385	3,310	3,355	-10	-0.30	1,000	-
[9820]	25/10/10	3,375	3,410	3,345	3,365	-80	-2.32	1,200	-
[9820]	25/10/09	3,425	3,475	3,425	3,445	-50	-1.43	900	-
[9820]	25/10/08	3,480	3,500	3,445	3,495	-25	-0.71	1,000	-
[9820]	25/10/07	3,520	3,550	3,470	3,520	-70	-1.95	800	-
[9820]	25/10/06	3,645	3,680	3,480	3,590	+15	+0.42	1,400	-
[9820]	25/10/03	3,635	3,685	3,550	3,575	-50	-1.38	2,700	-
[9820]	25/10/02	3,505	3,625	3,500	3,625	+135	+3.87	2,000	-
[9820]	25/10/01	3,480	3,545	3,460	3,490	+10	+0.29	1,900	-
[9820]	25/09/30	3,490	3,490	3,460	3,480	+20	+0.58	1,200	-
[9820]	25/09/29	3,375	3,500	3,375	3,460	+90	+2.67	1,200	-
[9820]	25/09/26	3,330	3,370	3,330	3,370	+30	+0.90	1,300	-
[9820]	25/09/25	3,360	3,375	3,340	3,340	-25	-0.74	800	-
[9820]	25/09/24	3,240	3,380	3,240	3,365	+125	+3.86	2,600	-
[9820]	25/09/22	3,260	3,315	3,240	3,240	-15	-0.46	1,400	-
[9820]	25/09/19	3,300	3,300	3,220	3,255	+10	+0.31	600	-
[9820]	25/09/18	3,210	3,245	3,210	3,245	+35	+1.09	200	-
[9820]	25/09/17	3,220	3,220	3,210	3,210	-55	-1.68	400	-
[9820]	25/09/16	3,260	3,265	3,250	3,265	+5	+0.15	500	-
[9820]	25/09/12	3,265	3,265	3,260	3,260	-50	-1.51	700	-
[9820]	25/09/11	3,360	3,360	3,310	3,310	-50	-1.49	400	-
[9820]	25/09/10	3,300	3,360	3,300	3,360	+55	+1.66	600	-
[9820]	25/09/09	3,290	3,320	3,290	3,305	+40	+1.23	600	-
[9820]	25/09/08	3,260	3,275	3,260	3,265	+5	+0.15	300	-
[9820]	25/09/05	3,285	3,345	3,230	3,260	-85	-2.54	800	-