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
[9906]	26/10/29	4,050	4,050	4,045	4,050	+5.0	+0.12	500	34,249,084,928
[9906]	26/10/28	4,090	4,090	4,045	4,045	-50.0	-1.22	900	34,206,801,920
[9906]	26/10/27	4,105	4,105	4,070	4,095	-25.0	-0.61	900	34,629,627,904
[9906]	26/10/26	4,025	4,120	4,025	4,120	+70.0	+1.73	500	34,841,042,944
[9906]	26/10/23	4,040	4,070	4,015	4,050	+10.0	+0.25	3,200	34,249,084,928
[9906]	26/10/22	4,060	4,150	4,025	4,040	-50.0	-1.22	6,600	34,164,518,912
[9906]	26/10/21	4,015	4,090	4,000	4,090	+90.0	+2.25	5,400	34,587,344,896
[9906]	26/10/20	4,050	4,050	4,000	4,000	-35.0	-0.87	1,700	33,826,256,896
[9906]	26/10/19	3,975	4,100	3,975	4,035	+70.0	+1.77	2,400	34,122,235,904
[9906]	26/10/16	3,970	3,970	3,965	3,965	+50.0	+1.28	300	33,530,275,840
[9906]	26/10/15	3,960	3,960	3,910	3,915	-30.0	-0.76	800	33,107,447,808
[9906]	26/10/14	3,955	3,955	3,945	3,945	-10.0	-0.25	400	33,361,145,856
[9906]	26/10/13	3,980	3,980	3,925	3,955	-25.0	-0.63	3,100	33,445,709,824
[9906]	26/10/09	4,020	4,020	3,940	3,980	-60.0	-1.49	1,300	33,657,124,864
[9906]	26/10/08	4,045	4,055	4,015	4,040	-15.0	-0.37	1,300	34,164,518,912
[9906]	26/10/07	4,085	4,105	4,055	4,055	-30.0	-0.73	1,200	34,291,367,936
[9906]	26/10/06	4,060	4,100	4,030	4,085	+15.0	+0.37	1,600	34,545,065,984
[9906]	26/10/05	4,100	4,100	4,070	4,070	-65.0	-1.57	200	34,418,216,960
[9906]	26/10/02	4,175	4,175	4,060	4,135	-40.0	-0.96	3,700	34,967,891,968
[9906]	26/10/01	4,200	4,200	4,010	4,175	-45.0	-1.07	5,500	35,306,156,032
[9906]	26/09/30	4,205	4,250	4,195	4,220	+15.0	+0.36	3,900	35,686,699,008
[9906]	26/09/29	4,200	4,210	4,130	4,205	-80.0	-1.87	1,300	35,559,849,984
[9906]	26/09/28	4,245	4,325	4,210	4,285	+20.0	+0.47	1,900	36,236,378,112
[9906]	26/09/25	4,285	4,285	4,200	4,265	-20.0	-0.47	4,300	36,067,246,080
[9906]	26/09/24	4,160	4,285	4,160	4,285	+135.0	+3.25	1,900	36,236,378,112
[9906]	26/09/18	4,200	4,200	4,150	4,150	-45.0	-1.07	700	35,094,740,992
[9906]	26/09/17	4,085	4,195	4,085	4,195	+125.0	+3.07	2,600	35,475,283,968
[9906]	26/09/16	4,135	4,205	4,070	4,070	-85.0	-2.05	6,000	34,418,216,960
[9906]	26/09/15	4,240	4,240	4,000	4,155	-90.0	-2.12	10,100	35,137,024,000
[9906]	26/09/14	4,245	4,245	4,245	4,245	0	+0.00	100	35,898,114,048
[9906]	26/09/11	4,190	4,245	4,190	4,245	-15.0	-0.35	800	35,898,114,048
[9906]	26/09/10	4,350	4,350	4,255	4,260	-90.0	-2.07	2,100	36,024,963,072
[9906]	26/09/09	4,350	4,375	4,295	4,350	-40.0	-0.91	3,400	36,786,053,120
[9906]	26/09/08	4,395	4,400	4,360	4,390	0	+0.00	3,600	37,124,317,184
[9906]	26/09/07	4,405	4,405	4,390	4,390	-15.0	-0.34	300	37,124,317,184
[9906]	26/09/04	4,385	4,405	4,340	4,405	+50.0	+1.15	2,700	37,251,166,208
[9906]	26/09/03	4,350	4,400	4,350	4,355	-50.0	-1.14	1,900	36,828,336,128
[9906]	26/09/02	4,410	4,410	4,300	4,405	-5.0	-0.11	2,300	37,251,166,208
[9906]	26/09/01	4,410	4,410	4,370	4,410	0	+0.00	1,200	37,293,449,216
[9906]	26/08/31	4,345	4,410	4,335	4,410	+40.0	+0.92	2,900	37,293,449,216
[9906]	26/08/28	4,370	4,370	4,370	4,370	-50.0	-1.13	300	36,955,185,152
[9906]	26/08/27	4,400	4,460	4,400	4,420	+20.0	+0.45	3,200	37,378,011,136
[9906]	26/08/26	4,305	4,450	4,300	4,400	+105.0	+2.44	5,500	37,208,883,200
[9906]	26/08/25	4,255	4,300	4,255	4,295	+45.0	+1.06	900	36,320,944,128
[9906]	26/08/24	4,250	4,330	4,235	4,250	0	+0.00	3,900	35,940,397,056
[9906]	26/08/21	4,125	4,270	4,125	4,250	+90.0	+2.16	5,300	35,940,397,056
[9906]	26/08/20	4,155	4,160	4,125	4,160	+5.0	+0.12	3,300	35,179,307,008
[9906]	26/08/19	4,200	4,205	4,150	4,155	-60.0	-1.42	2,300	35,137,024,000
[9906]	26/08/18	4,175	4,300	4,175	4,215	+40.0	+0.96	3,700	35,644,416,000
[9906]	26/08/17	4,170	4,200	4,150	4,175	+10	+0.24	2,200	-
[9906]	26/08/14	4,145	4,165	4,135	4,165	+15	+0.36	1,100	-
[9906]	26/08/13	4,170	4,170	4,105	4,150	-10	-0.24	3,000	-
[9906]	26/08/12	4,170	4,175	4,160	4,160	-5	-0.12	1,300	-
[9906]	26/08/10	4,260	4,260	4,165	4,165	-95	-2.23	3,300	-
[9906]	26/08/07	4,120	4,260	4,115	4,260	+145	+3.52	14,700	-
[9906]	26/08/06	4,175	4,175	4,115	4,115	+10	+0.24	1,400	-
[9906]	26/08/05	4,105	4,145	4,090	4,105	0	0.00	2,000	-
[9906]	26/08/04	4,070	4,125	4,070	4,105	-35	-0.85	3,200	-
[9906]	26/08/03	4,120	4,140	4,115	4,140	+10	+0.24	700	-
[9906]	26/07/31	4,110	4,165	4,110	4,130	+50	+1.23	400	-
[9906]	26/07/30	4,035	4,090	4,020	4,080	+45	+1.12	1,700	-
[9906]	26/07/29	4,110	4,110	4,020	4,035	-75	-1.82	2,800	-
[9906]	26/07/28	4,120	4,120	4,110	4,110	-40	-0.96	400	-
[9906]	26/07/27	4,115	4,150	4,090	4,150	+60	+1.47	3,000	-
[9906]	26/07/24	4,085	4,090	4,080	4,090	+10	+0.25	900	-
[9906]	26/07/23	4,080	4,080	4,080	4,080	+5	+0.12	300	-
[9906]	26/07/22	4,065	4,095	4,065	4,075	-10	-0.24	800	-
[9906]	26/07/21	4,040	4,085	4,005	4,085	+75	+1.87	5,000	-
[9906]	26/07/17	4,020	4,045	4,010	4,010	-70	-1.72	2,600	-
[9906]	26/07/16	4,100	4,120	4,080	4,080	-15	-0.37	800	-
[9906]	26/07/15	4,090	4,175	4,070	4,095	+35	+0.86	5,500	-
[9906]	26/07/14	4,095	4,140	4,060	4,060	+10	+0.25	1,000	-
[9906]	26/07/13	4,130	4,175	4,050	4,050	-55	-1.34	5,700	-
[9906]	26/07/10	4,165	4,190	4,100	4,105	-60	-1.44	2,300	-
[9906]	26/07/09	4,050	4,165	4,045	4,165	+60	+1.46	2,500	-
[9906]	26/07/08	4,135	4,160	4,085	4,105	-30	-0.73	3,700	-
[9906]	26/07/07	4,065	4,150	4,065	4,135	+120	+2.99	4,400	-
[9906]	26/07/06	4,050	4,080	4,015	4,015	-15	-0.37	3,800	-
[9906]	26/07/03	4,285	4,285	4,005	4,030	-255	-5.95	37,500	-
[9906]	26/07/02	4,235	4,285	4,220	4,285	+80	+1.90	4,900	-
[9906]	26/07/01	4,065	4,210	4,055	4,205	+200	+4.99	8,500	-
[9906]	26/06/30	3,960	4,060	3,955	4,005	+50	+1.26	3,300	-
[9906]	26/06/29	3,960	4,035	3,935	3,955	0	0.00	6,700	-
[9906]	26/06/26	3,895	4,050	3,895	3,955	+85	+2.20	8,100	-
[9906]	26/06/25	3,835	3,940	3,835	3,870	+45	+1.18	2,400	-
[9906]	26/06/24	3,850	3,940	3,810	3,825	+15	+0.39	5,700	-
[9906]	26/06/23	3,750	3,840	3,750	3,810	+75	+2.01	6,000	-
[9906]	26/06/22	3,745	3,770	3,720	3,735	+15	+0.40	2,400	-
[9906]	26/06/19	3,750	3,765	3,710	3,720	-30	-0.80	3,400	-
[9906]	26/06/18	3,830	3,830	3,745	3,750	-15	-0.40	3,600	-
[9906]	26/06/17	3,695	3,810	3,600	3,765	+70	+1.89	11,900	-
[9906]	26/06/16	3,710	3,720	3,665	3,695	-15	-0.40	3,400	-
[9906]	26/06/15	3,670	3,735	3,670	3,710	+60	+1.64	2,200	-
[9906]	26/06/12	3,620	3,715	3,585	3,650	+70	+1.96	6,000	-
[9906]	26/06/11	3,645	3,645	3,565	3,580	-65	-1.78	4,300	-
[9906]	26/06/10	3,630	3,650	3,575	3,645	+30	+0.83	8,800	-
[9906]	26/06/09	3,695	3,715	3,615	3,615	-45	-1.23	4,200	-
[9906]	26/06/08	3,720	3,750	3,590	3,660	-115	-3.05	9,900	-
[9906]	26/06/05	3,650	3,790	3,615	3,775	+105	+2.86	2,700	-
[9906]	26/06/04	3,675	3,690	3,620	3,670	-20	-0.54	3,000	-
[9906]	26/06/03	3,695	3,725	3,665	3,690	-15	-0.40	9,900	-
[9906]	26/06/02	3,775	3,775	3,700	3,705	-95	-2.50	6,500	-
[9906]	26/06/01	3,955	3,955	3,790	3,800	-155	-3.92	11,200	-
[9906]	26/05/29	3,985	3,995	3,955	3,955	-50	-1.25	2,400	-
[9906]	26/05/28	4,020	4,030	3,995	4,005	+45	+1.14	3,000	-
[9906]	26/05/27	4,070	4,150	3,960	3,960	-60	-1.49	8,100	-
[9906]	26/05/26	3,980	4,040	3,900	4,020	+110	+2.81	6,100	-
[9906]	26/05/25	3,815	3,950	3,815	3,910	+100	+2.62	8,000	-
[9906]	26/05/22	3,885	3,885	3,755	3,810	-75.0	-1.93	7,000	-
[9906]	26/05/21	3,855	3,920	3,800	3,885	+50.0	+1.30	8,400	-
[9906]	26/05/20	3,930	3,930	3,705	3,835	-45.0	-1.16	22,000	-
[9906]	26/05/19	4,245	4,245	3,880	3,880	-355.0	-8.38	22,800	-
[9906]	26/05/18	4,170	4,240	4,160	4,235	-625.0	-12.86	23,600	-
[9906]	26/05/15	4,710	4,870	4,645	4,860	+150.0	+3.18	15,800	-
[9906]	26/05/14	4,850	4,850	4,675	4,710	-165.0	-3.38	10,000	-
[9906]	26/05/13	4,700	4,980	4,700	4,875	+120.0	+2.52	12,100	-
[9906]	26/05/12	4,445	4,900	4,415	4,755	+435.0	+10.07	30,000	-
[9906]	26/05/11	4,405	4,525	4,245	4,320	-75.0	-1.71	31,700	-
[9906]	26/05/08	4,335	4,470	4,280	4,395	+45.0	+1.03	7,200	-
[9906]	26/05/07	4,465	4,480	4,230	4,350	+5.0	+0.12	15,000	-
[9906]	26/05/01	4,255	4,345	4,225	4,345	+90.0	+2.12	4,600	-
[9906]	26/04/30	4,210	4,290	4,210	4,255	+85.0	+2.04	2,800	-
[9906]	26/04/28	4,210	4,245	4,105	4,170	-40.0	-0.95	5,300	-
[9906]	26/04/27	4,280	4,310	4,205	4,210	0	0.00	6,900	-
[9906]	26/04/24	4,040	4,240	4,040	4,210	+205	+5.12	11,600	-
[9906]	26/04/23	3,950	4,070	3,945	4,005	+115	+2.96	10,400	-
[9906]	26/04/22	3,860	3,895	3,855	3,890	+45	+1.17	4,100	-
[9906]	26/04/21	3,815	3,880	3,815	3,845	+30	+0.79	4,400	-
[9906]	26/04/20	3,870	3,870	3,805	3,815	-60	-1.55	2,400	-
[9906]	26/04/17	3,875	3,875	3,830	3,875	0	0.00	4,500	-
[9906]	26/04/16	3,870	3,910	3,870	3,875	+5	+0.13	4,700	-
[9906]	26/04/15	3,855	3,930	3,840	3,870	+40	+1.04	6,100	-
[9906]	26/04/14	3,895	3,965	3,830	3,830	-45	-1.16	4,200	-
[9906]	26/04/13	3,950	3,960	3,875	3,875	-125	-3.13	2,900	-
[9906]	26/04/10	4,035	4,035	3,995	4,000	-20	-0.50	2,000	-
[9906]	26/04/09	4,040	4,045	4,020	4,020	-25	-0.62	2,800	-
[9906]	26/04/08	4,070	4,100	3,920	4,045	+40	+1.00	10,600	-
[9906]	26/04/07	4,020	4,065	4,005	4,005	-80	-1.96	2,400	-
[9906]	26/04/06	4,085	4,095	4,020	4,085	0	0.00	3,000	-
[9906]	26/04/03	3,950	4,100	3,950	4,085	+65	+1.62	5,100	-
[9906]	26/04/02	4,065	4,065	3,965	4,020	+20	+0.50	3,800	-
[9906]	26/04/01	3,970	4,095	3,965	4,000	+145	+3.76	4,700	-
[9906]	26/03/31	3,850	3,890	3,840	3,855	-35	-0.90	3,300	-
[9906]	26/03/30	3,915	3,915	3,815	3,890	-175	-4.31	9,400	-
[9906]	26/03/27	3,960	4,075	3,920	4,065	+55	+1.37	3,700	-
[9906]	26/03/26	4,180	4,180	4,005	4,010	-80	-1.96	4,300	-
[9906]	26/03/25	4,025	4,115	4,025	4,090	+70	+1.74	5,700	-
[9906]	26/03/24	4,125	4,125	3,980	4,020	+105	+2.68	4,300	-
[9906]	26/03/23	4,005	4,040	3,875	3,915	-160	-3.93	11,000	-
[9906]	26/03/19	4,130	4,130	4,035	4,075	-125	-2.98	3,600	-
[9906]	26/03/18	4,045	4,220	4,045	4,200	+200	+5.00	3,400	-
[9906]	26/03/17	4,015	4,035	3,975	4,000	-25	-0.62	3,700	-
[9906]	26/03/16	3,990	4,050	3,960	4,025	+25	+0.63	7,500	-
[9906]	26/03/13	4,025	4,070	3,970	4,000	-95	-2.32	10,500	-
[9906]	26/03/12	4,080	4,160	4,080	4,095	-45	-1.09	3,100	-
[9906]	26/03/11	4,240	4,240	4,140	4,140	-100	-2.36	4,200	-
[9906]	26/03/10	4,245	4,245	4,120	4,240	+50	+1.19	4,300	-
[9906]	26/03/09	3,980	4,200	3,970	4,190	0	0.00	9,100	-
[9906]	26/03/06	4,000	4,250	3,960	4,190	+185	+4.62	14,900	-
[9906]	26/03/05	4,055	4,075	3,960	4,005	+70	+1.78	10,600	-
[9906]	26/03/04	3,985	4,070	3,870	3,935	-65	-1.63	29,300	-
[9906]	26/03/03	4,215	4,215	3,830	4,000	-210	-4.99	22,700	-
[9906]	26/03/02	4,150	4,210	4,050	4,210	+25	+0.60	8,800	-
[9906]	26/02/27	4,205	4,205	4,155	4,185	-20	-0.48	6,300	-
[9906]	26/02/26	4,235	4,245	4,185	4,205	+40	+0.96	7,100	-
[9906]	26/02/25	4,130	4,205	4,130	4,165	+40	+0.97	6,600	-
[9906]	26/02/24	4,240	4,240	4,000	4,125	-105	-2.48	20,600	-
[9906]	26/02/20	4,280	4,300	4,205	4,230	-50	-1.17	4,900	-
[9906]	26/02/19	4,325	4,325	4,275	4,280	-15	-0.35	3,500	-
[9906]	26/02/18	4,285	4,315	4,285	4,295	+15	+0.35	2,400	-
[9906]	26/02/17	4,290	4,315	4,280	4,280	+20	+0.47	2,700	-
[9906]	26/02/16	4,190	4,295	4,190	4,260	+90	+2.16	5,900	-
[9906]	26/02/13	4,400	4,400	4,170	4,170	-185	-4.25	18,500	-
[9906]	26/02/12	4,370	4,370	4,335	4,355	+50	+1.16	2,100	-
[9906]	26/02/10	4,305	4,345	4,305	4,305	+5	+0.12	1,700	-
[9906]	26/02/09	4,355	4,360	4,300	4,300	0	0.00	2,100	-
[9906]	26/02/06	4,380	4,380	4,275	4,300	-85	-1.94	1,700	-
[9906]	26/02/05	4,350	4,385	4,330	4,385	+50	+1.15	2,800	-
[9906]	26/02/04	4,285	4,335	4,255	4,335	+50	+1.17	3,500	-
[9906]	26/02/03	4,200	4,295	4,200	4,285	+85	+2.02	2,600	-
[9906]	26/02/02	4,200	4,255	4,150	4,200	0	0.00	4,200	-
[9906]	26/01/30	4,220	4,295	4,155	4,200	-20	-0.47	4,100	-
[9906]	26/01/29	4,390	4,390	4,175	4,220	-155	-3.54	5,100	-
[9906]	26/01/28	4,350	4,400	4,345	4,375	-25	-0.57	1,700	-
[9906]	26/01/27	4,360	4,415	4,360	4,400	+40	+0.92	2,500	-
[9906]	26/01/26	4,440	4,440	4,360	4,360	-85	-1.91	2,800	-
[9906]	26/01/23	4,405	4,455	4,405	4,445	+40	+0.91	2,000	-
[9906]	26/01/22	4,455	4,455	4,345	4,405	-50	-1.12	6,400	-
[9906]	26/01/21	4,490	4,490	4,430	4,455	-40	-0.89	3,100	-
[9906]	26/01/20	4,500	4,520	4,450	4,495	-5	-0.11	2,900	-
[9906]	26/01/19	4,590	4,600	4,440	4,500	-65	-1.42	7,200	-
[9906]	26/01/16	4,475	4,645	4,475	4,565	+95	+2.13	8,600	-
[9906]	26/01/15	4,380	4,510	4,380	4,470	+90	+2.05	7,600	-
[9906]	26/01/14	4,355	4,390	4,355	4,380	+25	+0.57	4,200	-
[9906]	26/01/13	4,345	4,365	4,335	4,355	+25	+0.58	6,600	-
[9906]	26/01/09	4,330	4,365	4,330	4,330	0	0.00	2,700	-
[9906]	26/01/08	4,325	4,330	4,310	4,330	-20	-0.46	5,800	-
[9906]	26/01/07	4,380	4,380	4,340	4,350	-25	-0.57	7,200	-
[9906]	26/01/06	4,345	4,425	4,275	4,375	+30	+0.69	11,000	-
[9906]	26/01/05	4,325	4,380	4,320	4,345	+20	+0.46	6,000	-
[9906]	25/12/30	4,250	4,325	4,250	4,325	+80	+1.88	1,600	-
[9906]	25/12/29	4,305	4,305	4,220	4,245	-55	-1.28	7,300	-
[9906]	25/12/26	4,265	4,320	4,265	4,300	-35	-0.81	4,400	-
[9906]	25/12/25	4,315	4,340	4,300	4,335	+35	+0.81	3,200	-
[9906]	25/12/24	4,330	4,335	4,245	4,300	-5	-0.12	9,100	-
[9906]	25/12/23	4,300	4,305	4,240	4,305	+45	+1.06	4,400	-
[9906]	25/12/22	4,290	4,370	4,250	4,260	+40	+0.95	8,100	-
[9906]	25/12/19	4,010	4,230	4,010	4,220	+180	+4.46	6,200	-
[9906]	25/12/18	3,905	4,040	3,905	4,040	+95	+2.41	14,100	-
[9906]	25/12/17	3,910	3,950	3,900	3,945	+10	+0.25	1,600	-
[9906]	25/12/16	3,890	3,940	3,880	3,935	+45	+1.16	2,200	-
[9906]	25/12/15	3,880	3,920	3,835	3,890	+5	+0.13	7,800	-
[9906]	25/12/12	3,850	3,915	3,850	3,885	+35	+0.91	2,300	-
[9906]	25/12/11	3,880	3,945	3,845	3,850	-15	-0.39	4,700	-
[9906]	25/12/10	3,920	3,945	3,865	3,865	-55	-1.40	4,200	-
[9906]	25/12/09	3,950	3,950	3,920	3,920	-40	-1.01	2,900	-
[9906]	25/12/08	3,860	3,960	3,860	3,960	+105	+2.72	6,300	-
[9906]	25/12/05	3,855	3,900	3,800	3,855	0	0.00	7,100	-
[9906]	25/12/04	3,890	3,940	3,840	3,855	-40	-1.03	7,600	-
[9906]	25/12/03	3,950	3,975	3,880	3,895	+15	+0.39	4,700	-
[9906]	25/12/02	4,070	4,070	3,880	3,880	-215	-5.25	28,400	-
[9906]	25/12/01	3,995	4,100	3,980	4,095	+140	+3.54	16,300	-
[9906]	25/11/28	3,995	3,995	3,930	3,955	-45	-1.13	6,500	-
[9906]	25/11/27	3,965	4,030	3,965	4,000	+75	+1.91	6,800	-
[9906]	25/11/26	3,840	3,925	3,815	3,925	+110	+2.88	7,600	-
[9906]	25/11/25	3,735	3,820	3,735	3,815	+85	+2.28	3,600	-
[9906]	25/11/21	3,665	3,730	3,665	3,730	+30	+0.81	1,600	-
[9906]	25/11/20	3,715	3,750	3,700	3,700	0	0.00	3,300	-
[9906]	25/11/19	3,680	3,720	3,640	3,700	+45	+1.23	3,600	-
[9906]	25/11/18	3,810	3,820	3,655	3,655	-155	-4.07	6,900	-
[9906]	25/11/17	3,765	3,810	3,755	3,810	+45	+1.20	4,300	-
[9906]	25/11/14	3,720	3,780	3,655	3,765	+20	+0.53	10,400	-
[9906]	25/11/13	3,815	3,950	3,725	3,745	-140	-3.60	25,900	-
[9906]	25/11/12	3,755	3,905	3,730	3,885	+125	+3.32	15,400	-
[9906]	25/11/11	3,655	3,795	3,650	3,760	+140	+3.87	13,200	-
[9906]	25/11/10	3,700	3,700	3,620	3,620	-90	-2.43	24,800	-
[9906]	25/11/07	3,820	3,820	3,575	3,710	-180	-4.63	57,600	-
[9906]	25/11/06	3,710	4,165	3,690	3,890	+235	+6.43	33,900	-
[9906]	25/11/05	3,655	3,655	3,550	3,655	-10	-0.27	4,600	-
[9906]	25/11/04	3,700	3,730	3,660	3,665	-10	-0.27	6,200	-
[9906]	25/10/31	3,710	3,730	3,665	3,675	-35	-0.94	5,800	-
[9906]	25/10/30	3,650	3,720	3,650	3,710	+65	+1.78	3,900	-
[9906]	25/10/29	3,590	3,645	3,580	3,645	+45	+1.25	2,000	-
[9906]	25/10/28	3,650	3,650	3,585	3,600	-50	-1.37	3,600	-
[9906]	25/10/27	3,585	3,660	3,585	3,650	+105	+2.96	5,800	-
[9906]	25/10/24	3,485	3,545	3,485	3,545	+60	+1.72	2,400	-
[9906]	25/10/23	3,465	3,500	3,460	3,485	+5	+0.14	1,800	-
[9906]	25/10/22	3,475	3,485	3,450	3,480	+75	+2.20	2,400	-
[9906]	25/10/21	3,410	3,440	3,390	3,405	0	0.00	4,700	-
[9906]	25/10/20	3,415	3,415	3,355	3,405	+60	+1.79	2,800	-
[9906]	25/10/17	3,365	3,425	3,345	3,345	-50	-1.47	2,100	-
[9906]	25/10/16	3,465	3,465	3,370	3,395	-35	-1.02	2,800	-
[9906]	25/10/15	3,370	3,430	3,370	3,430	+60	+1.78	3,700	-
[9906]	25/10/14	3,365	3,430	3,310	3,370	-55	-1.61	9,000	-
[9906]	25/10/10	3,540	3,540	3,425	3,425	-115	-3.25	5,900	-
[9906]	25/10/09	3,600	3,600	3,495	3,540	-45	-1.26	8,200	-
[9906]	25/10/08	3,540	3,585	3,540	3,585	+20	+0.56	1,800	-
[9906]	25/10/07	3,505	3,600	3,505	3,565	+80	+2.30	7,500	-
[9906]	25/10/06	3,450	3,490	3,450	3,485	+55	+1.60	4,200	-
[9906]	25/10/03	3,505	3,505	3,430	3,430	-75	-2.14	2,400	-
[9906]	25/10/02	3,505	3,520	3,500	3,505	0	0.00	2,300	-
[9906]	25/10/01	3,505	3,510	3,410	3,505	0	0.00	29,800	-
[9906]	25/09/30	3,485	3,510	3,475	3,505	0	0.00	2,600	-
[9906]	25/09/29	3,500	3,530	3,495	3,505	-45	-1.27	3,900	-
[9906]	25/09/26	3,505	3,555	3,500	3,550	+25	+0.71	7,500	-
[9906]	25/09/25	3,600	3,605	3,515	3,525	-60	-1.67	8,800	-
[9906]	25/09/24	3,500	3,600	3,500	3,585	+80	+2.28	10,400	-
[9906]	25/09/22	3,485	3,530	3,485	3,505	0	0.00	7,900	-
[9906]	25/09/19	3,470	3,540	3,470	3,505	+35	+1.01	9,900	-
[9906]	25/09/18	3,465	3,490	3,460	3,470	-10	-0.29	9,700	-
[9906]	25/09/17	3,470	3,485	3,465	3,480	+10	+0.29	5,200	-
[9906]	25/09/16	3,480	3,510	3,455	3,470	-10	-0.29	7,800	-
[9906]	25/09/12	3,510	3,510	3,470	3,480	0	0.00	5,800	-
[9906]	25/09/11	3,460	3,530	3,460	3,480	+20	+0.58	5,300	-
[9906]	25/09/10	3,475	3,490	3,440	3,460	-15	-0.43	7,600	-
[9906]	25/09/09	3,455	3,480	3,455	3,475	+45	+1.31	4,000	-
[9906]	25/09/08	3,370	3,480	3,370	3,430	+65	+1.93	6,000	-
[9906]	25/09/05	3,375	3,375	3,350	3,365	-30	-0.88	1,800	-