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
[9948]	26/10/29	3,420	3,455	3,405	3,450	+30.0	+0.88	820,100	183,816,339,456
[9948]	26/10/28	3,470	3,495	3,415	3,420	-90.0	-2.56	81,100	182,217,949,184
[9948]	26/10/27	3,550	3,550	3,485	3,510	-35.0	-0.99	103,100	187,013,152,768
[9948]	26/10/26	3,475	3,555	3,455	3,545	+80.0	+2.31	111,900	188,877,946,880
[9948]	26/10/23	3,530	3,585	3,455	3,465	-5.0	-0.14	119,800	184,615,550,976
[9948]	26/10/22	3,440	3,500	3,430	3,470	+30.0	+0.87	98,900	184,881,954,816
[9948]	26/10/21	3,435	3,460	3,410	3,440	0	+0.00	85,200	183,283,548,160
[9948]	26/10/20	3,405	3,455	3,395	3,440	+50.0	+1.47	67,800	183,283,548,160
[9948]	26/10/19	3,445	3,445	3,385	3,390	0	+0.00	94,300	180,619,542,528
[9948]	26/10/16	3,435	3,440	3,375	3,390	-30.0	-0.88	139,700	180,619,542,528
[9948]	26/10/15	3,365	3,440	3,345	3,420	+95.0	+2.86	136,800	182,217,949,184
[9948]	26/10/14	3,450	3,500	3,290	3,325	-195.0	-5.54	361,700	177,157,177,344
[9948]	26/10/13	3,570	3,580	3,490	3,520	+15.0	+0.43	134,800	187,546,845,184
[9948]	26/10/09	3,555	3,565	3,485	3,505	-15.0	-0.43	101,700	186,747,633,664
[9948]	26/10/08	3,560	3,585	3,490	3,520	+5.0	+0.14	128,300	187,546,845,184
[9948]	26/10/07	3,530	3,545	3,495	3,515	-15.0	-0.42	77,500	187,280,441,344
[9948]	26/10/06	3,545	3,550	3,510	3,530	-20.0	-0.56	51,400	188,079,636,480
[9948]	26/10/05	3,565	3,565	3,525	3,550	-15.0	-0.42	69,100	189,145,251,840
[9948]	26/10/02	3,570	3,585	3,530	3,565	-25.0	-0.70	67,700	189,944,446,976
[9948]	26/10/01	3,575	3,620	3,570	3,590	-30.0	-0.83	73,400	191,276,466,176
[9948]	26/09/30	3,615	3,620	3,570	3,620	-25.0	-0.69	139,900	192,874,872,832
[9948]	26/09/29	3,700	3,700	3,625	3,645	-50.0	-1.35	74,300	194,206,875,648
[9948]	26/09/28	3,750	3,765	3,670	3,695	-40.0	-1.07	113,300	196,870,897,664
[9948]	26/09/25	3,730	3,750	3,710	3,735	+25.0	+0.67	79,600	199,002,112,000
[9948]	26/09/24	3,720	3,745	3,690	3,710	-30.0	-0.80	98,900	197,670,109,184
[9948]	26/09/18	3,785	3,785	3,730	3,740	-65.0	-1.71	128,900	199,268,515,840
[9948]	26/09/17	3,730	3,805	3,730	3,805	+80.0	+2.15	64,900	202,731,732,992
[9948]	26/09/16	3,755	3,795	3,725	3,725	-25.0	-0.67	79,600	198,469,304,320
[9948]	26/09/15	3,790	3,800	3,745	3,750	-35.0	-0.92	90,100	199,801,323,520
[9948]	26/09/14	3,775	3,805	3,735	3,785	+80.0	+2.16	98,500	201,666,134,016
[9948]	26/09/11	3,640	3,735	3,640	3,705	+45.0	+1.23	135,400	197,403,705,344
[9948]	26/09/10	3,680	3,690	3,655	3,660	-35.0	-0.95	112,900	195,006,087,168
[9948]	26/09/09	3,725	3,750	3,695	3,695	-25.0	-0.67	115,900	196,870,897,664
[9948]	26/09/08	3,655	3,745	3,655	3,720	+65.0	+1.78	84,400	198,202,916,864
[9948]	26/09/07	3,720	3,735	3,655	3,655	-80.0	-2.14	136,300	194,739,683,328
[9948]	26/09/04	3,705	3,765	3,685	3,735	0	+0.00	96,300	199,002,112,000
[9948]	26/09/03	3,765	3,765	3,705	3,735	+10.0	+0.27	60,600	199,002,112,000
[9948]	26/09/02	3,730	3,750	3,690	3,725	+30.0	+0.81	98,400	198,469,304,320
[9948]	26/09/01	3,750	3,790	3,685	3,695	-50.0	-1.34	94,100	196,870,897,664
[9948]	26/08/31	3,790	3,800	3,725	3,745	-35.0	-0.93	157,700	199,534,919,680
[9948]	26/08/28	3,710	3,785	3,710	3,780	-10.0	-0.26	169,200	201,399,730,176
[9948]	26/08/27	3,790	3,835	3,765	3,790	0	+0.00	388,400	201,932,537,856
[9948]	26/08/26	3,765	3,810	3,765	3,790	+35.0	+0.93	142,500	201,932,537,856
[9948]	26/08/25	3,790	3,800	3,755	3,755	+20.0	+0.54	108,700	200,067,727,360
[9948]	26/08/24	3,720	3,770	3,705	3,735	+30.0	+0.81	106,500	199,002,112,000
[9948]	26/08/21	3,660	3,720	3,660	3,705	+30.0	+0.82	131,300	197,403,705,344
[9948]	26/08/20	3,680	3,715	3,650	3,675	+20.0	+0.55	109,100	195,805,298,688
[9948]	26/08/19	3,655	3,670	3,600	3,655	+40.0	+1.11	79,200	194,739,683,328
[9948]	26/08/18	3,555	3,645	3,550	3,615	+10.0	+0.28	109,200	192,608,468,992
[9948]	26/08/17	3,570	3,610	3,560	3,605	+30	+0.84	84,000	-
[9948]	26/08/14	3,565	3,585	3,545	3,575	+10	+0.28	52,200	-
[9948]	26/08/13	3,590	3,590	3,535	3,565	-5	-0.14	70,000	-
[9948]	26/08/12	3,590	3,595	3,555	3,570	+15	+0.42	94,300	-
[9948]	26/08/10	3,580	3,580	3,540	3,555	-45	-1.25	90,000	-
[9948]	26/08/07	3,545	3,620	3,525	3,600	+70	+1.98	68,900	-
[9948]	26/08/06	3,505	3,535	3,475	3,530	+65	+1.88	66,700	-
[9948]	26/08/05	3,515	3,540	3,465	3,465	-75	-2.12	69,000	-
[9948]	26/08/04	3,595	3,595	3,515	3,540	-80	-2.21	78,800	-
[9948]	26/08/03	3,615	3,640	3,555	3,620	+5	+0.14	105,900	-
[9948]	26/07/31	3,665	3,690	3,600	3,615	-115	-3.08	72,800	-
[9948]	26/07/30	3,715	3,740	3,665	3,730	0	0.00	87,100	-
[9948]	26/07/29	3,680	3,795	3,660	3,730	+70	+1.91	125,100	-
[9948]	26/07/28	3,595	3,670	3,570	3,660	+105	+2.95	109,800	-
[9948]	26/07/27	3,525	3,570	3,510	3,555	+60	+1.72	53,200	-
[9948]	26/07/24	3,410	3,520	3,405	3,495	+40	+1.16	47,500	-
[9948]	26/07/23	3,440	3,465	3,435	3,455	-35	-1.00	49,100	-
[9948]	26/07/22	3,505	3,505	3,450	3,490	-35	-0.99	64,400	-
[9948]	26/07/21	3,560	3,605	3,510	3,525	-25	-0.70	70,800	-
[9948]	26/07/17	3,550	3,610	3,520	3,550	+35	+1.00	63,900	-
[9948]	26/07/16	3,505	3,555	3,505	3,515	+10	+0.29	60,900	-
[9948]	26/07/15	3,505	3,555	3,495	3,505	0	0.00	47,500	-
[9948]	26/07/14	3,540	3,570	3,505	3,505	+10	+0.29	56,500	-
[9948]	26/07/13	3,570	3,570	3,495	3,495	-15	-0.43	48,600	-
[9948]	26/07/10	3,530	3,530	3,485	3,510	-35	-0.99	92,600	-
[9948]	26/07/09	3,610	3,610	3,545	3,545	-50	-1.39	80,700	-
[9948]	26/07/08	3,625	3,640	3,570	3,595	-5	-0.14	78,600	-
[9948]	26/07/07	3,520	3,620	3,515	3,600	+80	+2.27	121,200	-
[9948]	26/07/06	3,405	3,530	3,365	3,520	+120	+3.53	151,200	-
[9948]	26/07/03	3,460	3,465	3,400	3,400	0	0.00	96,800	-
[9948]	26/07/02	3,365	3,415	3,350	3,400	+105	+3.19	102,800	-
[9948]	26/07/01	3,345	3,350	3,295	3,295	-100	-2.95	97,600	-
[9948]	26/06/30	3,435	3,465	3,380	3,395	-35	-1.02	138,100	-
[9948]	26/06/29	3,380	3,440	3,380	3,430	+50	+1.48	104,200	-
[9948]	26/06/26	3,350	3,380	3,340	3,380	+40	+1.20	61,000	-
[9948]	26/06/25	3,330	3,380	3,330	3,340	+10	+0.30	72,800	-
[9948]	26/06/24	3,295	3,365	3,280	3,330	+35	+1.06	68,600	-
[9948]	26/06/23	3,245	3,300	3,245	3,295	+45	+1.38	58,000	-
[9948]	26/06/22	3,250	3,280	3,245	3,250	-40	-1.22	42,200	-
[9948]	26/06/19	3,245	3,290	3,245	3,290	+45	+1.39	108,600	-
[9948]	26/06/18	3,255	3,305	3,230	3,245	-15	-0.46	104,800	-
[9948]	26/06/17	3,285	3,345	3,260	3,260	-15	-0.46	40,700	-
[9948]	26/06/16	3,265	3,295	3,225	3,275	-20	-0.61	71,100	-
[9948]	26/06/15	3,295	3,325	3,280	3,295	-45	-1.35	80,900	-
[9948]	26/06/12	3,345	3,350	3,300	3,340	-35	-1.04	94,900	-
[9948]	26/06/11	3,350	3,385	3,325	3,375	+55	+1.66	72,000	-
[9948]	26/06/10	3,265	3,330	3,265	3,320	+70	+2.15	73,300	-
[9948]	26/06/09	3,260	3,300	3,240	3,250	-10	-0.31	58,700	-
[9948]	26/06/08	3,245	3,295	3,235	3,260	+35	+1.09	62,400	-
[9948]	26/06/05	3,245	3,275	3,215	3,225	+15	+0.47	74,100	-
[9948]	26/06/04	3,215	3,260	3,210	3,210	-15	-0.47	62,000	-
[9948]	26/06/03	3,210	3,235	3,170	3,225	+35	+1.10	61,000	-
[9948]	26/06/02	3,155	3,235	3,120	3,190	-35	-1.09	92,800	-
[9948]	26/06/01	3,210	3,225	3,150	3,225	-10	-0.31	99,300	-
[9948]	26/05/29	3,225	3,310	3,220	3,235	-15	-0.46	115,600	-
[9948]	26/05/28	3,250	3,270	3,220	3,250	+30	+0.93	65,100	-
[9948]	26/05/27	3,230	3,230	3,185	3,220	-10	-0.31	51,000	-
[9948]	26/05/26	3,205	3,260	3,195	3,230	-5	-0.15	66,400	-
[9948]	26/05/25	3,305	3,305	3,210	3,235	-80	-2.41	64,300	-
[9948]	26/05/22	3,355	3,355	3,290	3,315	-55.0	-1.63	72,600	-
[9948]	26/05/21	3,410	3,430	3,350	3,370	-30.0	-0.88	63,600	-
[9948]	26/05/20	3,420	3,440	3,365	3,400	-40.0	-1.16	66,800	-
[9948]	26/05/19	3,420	3,445	3,415	3,440	+60.0	+1.78	56,800	-
[9948]	26/05/18	3,465	3,475	3,370	3,380	-80.0	-2.31	51,200	-
[9948]	26/05/15	3,440	3,470	3,410	3,460	+15.0	+0.44	74,100	-
[9948]	26/05/14	3,405	3,465	3,405	3,445	+40.0	+1.17	48,500	-
[9948]	26/05/13	3,375	3,430	3,375	3,405	+35.0	+1.04	58,300	-
[9948]	26/05/12	3,395	3,405	3,360	3,370	-20.0	-0.59	57,000	-
[9948]	26/05/11	3,370	3,420	3,370	3,390	+15.0	+0.44	59,200	-
[9948]	26/05/08	3,395	3,405	3,330	3,375	-25.0	-0.74	74,700	-
[9948]	26/05/07	3,395	3,435	3,380	3,400	+15.0	+0.44	93,200	-
[9948]	26/05/01	3,385	3,400	3,350	3,385	-15.0	-0.44	76,400	-
[9948]	26/04/30	3,435	3,435	3,350	3,400	-35.0	-1.02	91,900	-
[9948]	26/04/28	3,450	3,455	3,400	3,435	-15.0	-0.43	83,300	-
[9948]	26/04/27	3,480	3,510	3,435	3,450	-45	-1.29	98,300	-
[9948]	26/04/24	3,525	3,535	3,485	3,495	-55	-1.55	61,800	-
[9948]	26/04/23	3,535	3,565	3,530	3,550	-10	-0.28	85,600	-
[9948]	26/04/22	3,580	3,600	3,560	3,560	-45	-1.25	60,900	-
[9948]	26/04/21	3,615	3,650	3,580	3,605	-10	-0.28	67,500	-
[9948]	26/04/20	3,660	3,675	3,615	3,615	-35	-0.96	58,400	-
[9948]	26/04/17	3,620	3,660	3,615	3,650	+20	+0.55	75,600	-
[9948]	26/04/16	3,655	3,670	3,600	3,630	-10	-0.27	114,100	-
[9948]	26/04/15	3,670	3,700	3,610	3,640	+15	+0.41	109,800	-
[9948]	26/04/14	3,735	3,760	3,615	3,625	-180	-4.73	127,200	-
[9948]	26/04/13	3,850	3,850	3,730	3,805	-25	-0.65	82,000	-
[9948]	26/04/10	3,915	3,920	3,815	3,830	-55	-1.42	68,400	-
[9948]	26/04/09	3,885	3,945	3,870	3,885	0	0.00	71,300	-
[9948]	26/04/08	3,925	3,925	3,860	3,885	+15	+0.39	96,600	-
[9948]	26/04/07	3,875	3,890	3,830	3,870	-5	-0.13	98,100	-
[9948]	26/04/06	3,865	3,880	3,850	3,875	+20	+0.52	50,000	-
[9948]	26/04/03	3,800	3,855	3,790	3,855	+25	+0.65	34,800	-
[9948]	26/04/02	3,835	3,875	3,805	3,830	-5	-0.13	53,900	-
[9948]	26/04/01	3,820	3,835	3,785	3,835	+55	+1.46	59,300	-
[9948]	26/03/31	3,765	3,800	3,755	3,780	+20	+0.53	67,600	-
[9948]	26/03/30	3,700	3,775	3,675	3,760	-10	-0.27	105,400	-
[9948]	26/03/27	3,795	3,795	3,725	3,770	0	0.00	92,200	-
[9948]	26/03/26	3,780	3,780	3,735	3,770	0	0.00	47,800	-
[9948]	26/03/25	3,730	3,780	3,730	3,770	+50	+1.34	52,900	-
[9948]	26/03/24	3,655	3,720	3,645	3,720	+75	+2.06	53,200	-
[9948]	26/03/23	3,660	3,660	3,610	3,645	-50	-1.35	62,200	-
[9948]	26/03/19	3,700	3,730	3,690	3,695	-50	-1.34	159,100	-
[9948]	26/03/18	3,695	3,745	3,690	3,745	+40	+1.08	53,800	-
[9948]	26/03/17	3,640	3,710	3,640	3,705	+65	+1.79	60,600	-
[9948]	26/03/16	3,650	3,655	3,615	3,640	+10	+0.28	64,400	-
[9948]	26/03/13	3,640	3,675	3,625	3,630	-5	-0.14	68,000	-
[9948]	26/03/12	3,650	3,665	3,610	3,635	-40	-1.09	69,700	-
[9948]	26/03/11	3,710	3,735	3,675	3,675	+5	+0.14	70,100	-
[9948]	26/03/10	3,695	3,715	3,645	3,670	+5	+0.14	81,500	-
[9948]	26/03/09	3,575	3,685	3,550	3,665	-10	-0.27	80,400	-
[9948]	26/03/06	3,655	3,690	3,620	3,675	-25	-0.68	54,900	-
[9948]	26/03/05	3,725	3,745	3,695	3,700	+40	+1.09	95,400	-
[9948]	26/03/04	3,670	3,685	3,610	3,660	-80	-2.14	141,700	-
[9948]	26/03/03	3,825	3,845	3,720	3,740	-120	-3.11	146,100	-
[9948]	26/03/02	3,900	3,900	3,830	3,860	-30	-0.77	102,100	-
[9948]	26/02/27	3,805	3,895	3,770	3,890	+65	+1.70	132,900	-
[9948]	26/02/26	3,930	3,940	3,825	3,825	-180	-4.49	525,300	-
[9948]	26/02/25	3,990	4,035	3,940	4,005	+35	+0.88	634,300	-
[9948]	26/02/24	3,925	3,995	3,905	3,970	+80	+2.06	551,000	-
[9948]	26/02/20	3,860	3,920	3,845	3,890	0	0.00	283,600	-
[9948]	26/02/19	3,870	3,935	3,815	3,890	+25	+0.65	402,800	-
[9948]	26/02/18	3,830	3,890	3,810	3,865	+75	+1.98	183,300	-
[9948]	26/02/17	3,815	3,840	3,790	3,790	-20	-0.52	170,300	-
[9948]	26/02/16	3,795	3,810	3,730	3,810	+60	+1.60	279,900	-
[9948]	26/02/13	3,800	3,815	3,740	3,750	-25	-0.66	268,500	-
[9948]	26/02/12	3,705	3,790	3,700	3,775	+65	+1.75	388,200	-
[9948]	26/02/10	3,670	3,715	3,660	3,710	+55	+1.50	156,500	-
[9948]	26/02/09	3,680	3,685	3,630	3,655	+25	+0.69	265,300	-
[9948]	26/02/06	3,640	3,670	3,590	3,630	+40	+1.11	197,900	-
[9948]	26/02/05	3,615	3,620	3,570	3,590	+25	+0.70	191,900	-
[9948]	26/02/04	3,535	3,590	3,530	3,565	+35	+0.99	159,100	-
[9948]	26/02/03	3,495	3,545	3,485	3,530	+40	+1.15	117,200	-
[9948]	26/02/02	3,485	3,515	3,475	3,490	+15	+0.43	136,000	-
[9948]	26/01/30	3,460	3,495	3,440	3,475	+30	+0.87	107,000	-
[9948]	26/01/29	3,385	3,450	3,360	3,445	+25	+0.73	100,000	-
[9948]	26/01/28	3,465	3,470	3,420	3,420	-70	-2.01	103,000	-
[9948]	26/01/27	3,505	3,515	3,485	3,490	-30	-0.85	74,800	-
[9948]	26/01/26	3,510	3,555	3,505	3,520	-15	-0.42	92,600	-
[9948]	26/01/23	3,545	3,560	3,515	3,535	+5	+0.14	64,800	-
[9948]	26/01/22	3,505	3,535	3,500	3,530	+5	+0.14	91,800	-
[9948]	26/01/21	3,550	3,565	3,510	3,525	-50	-1.40	82,700	-
[9948]	26/01/20	3,515	3,585	3,515	3,575	+40	+1.13	87,100	-
[9948]	26/01/19	3,500	3,560	3,485	3,535	+110	+3.21	137,200	-
[9948]	26/01/16	3,425	3,440	3,405	3,425	0	0.00	54,200	-
[9948]	26/01/15	3,435	3,440	3,395	3,425	0	0.00	65,100	-
[9948]	26/01/14	3,425	3,455	3,420	3,425	0	0.00	84,700	-
[9948]	26/01/13	3,445	3,485	3,420	3,425	-5	-0.15	119,100	-
[9948]	26/01/09	3,415	3,445	3,395	3,430	+85	+2.54	135,300	-
[9948]	26/01/08	3,375	3,385	3,345	3,345	-20	-0.59	77,800	-
[9948]	26/01/07	3,340	3,380	3,325	3,365	+5	+0.15	56,800	-
[9948]	26/01/06	3,365	3,375	3,350	3,360	-10	-0.30	78,900	-
[9948]	26/01/05	3,390	3,400	3,350	3,370	-15	-0.44	85,300	-
[9948]	25/12/30	3,410	3,410	3,380	3,385	-5	-0.15	54,400	-
[9948]	25/12/29	3,435	3,435	3,375	3,390	-20	-0.59	80,600	-
[9948]	25/12/26	3,420	3,440	3,390	3,410	-10	-0.29	70,500	-
[9948]	25/12/25	3,430	3,435	3,405	3,420	+30	+0.88	54,500	-
[9948]	25/12/24	3,410	3,420	3,380	3,390	-10	-0.29	66,100	-
[9948]	25/12/23	3,390	3,405	3,370	3,400	+40	+1.19	62,100	-
[9948]	25/12/22	3,440	3,440	3,360	3,360	-60	-1.75	62,000	-
[9948]	25/12/19	3,415	3,445	3,400	3,420	-20	-0.58	92,700	-
[9948]	25/12/18	3,385	3,455	3,365	3,440	+75	+2.23	75,900	-
[9948]	25/12/17	3,395	3,395	3,365	3,365	-25	-0.74	57,000	-
[9948]	25/12/16	3,415	3,425	3,390	3,390	-10	-0.29	67,500	-
[9948]	25/12/15	3,390	3,415	3,365	3,400	+20	+0.59	77,700	-
[9948]	25/12/12	3,350	3,380	3,340	3,380	+65	+1.96	96,000	-
[9948]	25/12/11	3,335	3,340	3,305	3,315	0	0.00	54,300	-
[9948]	25/12/10	3,340	3,345	3,310	3,315	-20	-0.60	76,600	-
[9948]	25/12/09	3,320	3,335	3,280	3,335	+15	+0.45	79,700	-
[9948]	25/12/08	3,260	3,330	3,260	3,320	+60	+1.84	74,200	-
[9948]	25/12/05	3,255	3,290	3,250	3,260	-40	-1.21	121,400	-
[9948]	25/12/04	3,270	3,315	3,265	3,300	+35	+1.07	106,100	-
[9948]	25/12/03	3,320	3,320	3,255	3,265	-65	-1.95	90,700	-
[9948]	25/12/02	3,330	3,335	3,305	3,330	-15	-0.45	66,600	-
[9948]	25/12/01	3,370	3,370	3,325	3,345	-15	-0.45	100,300	-
[9948]	25/11/28	3,355	3,375	3,340	3,360	0	0.00	77,800	-
[9948]	25/11/27	3,380	3,390	3,340	3,360	-10	-0.30	62,700	-
[9948]	25/11/26	3,380	3,385	3,345	3,370	+25	+0.75	66,200	-
[9948]	25/11/25	3,345	3,360	3,325	3,345	0	0.00	78,600	-
[9948]	25/11/21	3,340	3,365	3,320	3,345	+35	+1.06	145,000	-
[9948]	25/11/20	3,270	3,330	3,260	3,310	+40	+1.22	79,300	-
[9948]	25/11/19	3,280	3,310	3,255	3,270	-10	-0.30	90,000	-
[9948]	25/11/18	3,310	3,335	3,270	3,280	-30	-0.91	71,600	-
[9948]	25/11/17	3,310	3,320	3,275	3,310	0	0.00	82,700	-
[9948]	25/11/14	3,260	3,320	3,240	3,310	+50	+1.53	106,300	-
[9948]	25/11/13	3,250	3,270	3,245	3,260	+20	+0.62	55,500	-
[9948]	25/11/12	3,190	3,265	3,185	3,240	+50	+1.57	91,300	-
[9948]	25/11/11	3,200	3,210	3,150	3,190	-5	-0.16	92,200	-
[9948]	25/11/10	3,190	3,195	3,155	3,195	+15	+0.47	66,800	-
[9948]	25/11/07	3,150	3,180	3,140	3,180	+45	+1.44	78,000	-
[9948]	25/11/06	3,125	3,150	3,110	3,135	+10	+0.32	56,000	-
[9948]	25/11/05	3,155	3,165	3,105	3,125	-15	-0.48	88,300	-
[9948]	25/11/04	3,105	3,175	3,105	3,140	+5	+0.16	77,200	-
[9948]	25/10/31	3,140	3,170	3,130	3,135	+10	+0.32	85,100	-
[9948]	25/10/30	3,085	3,145	3,085	3,125	+45	+1.46	100,000	-
[9948]	25/10/29	3,150	3,150	3,070	3,080	-70	-2.22	74,300	-
[9948]	25/10/28	3,200	3,200	3,140	3,150	-60	-1.87	66,000	-
[9948]	25/10/27	3,170	3,245	3,170	3,210	+50	+1.58	78,900	-
[9948]	25/10/24	3,255	3,255	3,160	3,160	-105	-3.22	61,000	-
[9948]	25/10/23	3,230	3,280	3,230	3,265	+40	+1.24	91,800	-
[9948]	25/10/22	3,185	3,230	3,185	3,225	+60	+1.90	94,000	-
[9948]	25/10/21	3,200	3,225	3,165	3,165	-70	-2.16	110,500	-
[9948]	25/10/20	3,265	3,280	3,230	3,235	-5	-0.15	78,300	-
[9948]	25/10/17	3,220	3,300	3,210	3,240	+20	+0.62	108,200	-
[9948]	25/10/16	3,200	3,250	3,155	3,220	+35	+1.10	123,900	-
[9948]	25/10/15	3,085	3,215	3,055	3,185	+170	+5.64	215,200	-
[9948]	25/10/14	3,000	3,045	2,993	3,015	-5	-0.17	61,400	-
[9948]	25/10/10	3,015	3,040	3,005	3,020	-25	-0.82	60,600	-
[9948]	25/10/09	3,030	3,050	3,030	3,045	+5	+0.16	42,600	-
[9948]	25/10/08	3,055	3,105	3,040	3,040	-35	-1.14	45,400	-
[9948]	25/10/07	3,050	3,090	3,040	3,075	+15	+0.49	44,300	-
[9948]	25/10/06	3,060	3,095	3,060	3,060	+35	+1.16	91,100	-
[9948]	25/10/03	3,005	3,045	3,005	3,025	+15	+0.50	49,900	-
[9948]	25/10/02	3,040	3,055	2,990	3,010	-30	-0.99	63,300	-
[9948]	25/10/01	3,140	3,140	3,015	3,040	-120	-3.80	80,600	-
[9948]	25/09/30	3,160	3,170	3,145	3,160	-10	-0.32	46,400	-
[9948]	25/09/29	3,215	3,215	3,160	3,170	-45	-1.40	42,800	-
[9948]	25/09/26	3,180	3,215	3,170	3,215	+30	+0.94	105,600	-
[9948]	25/09/25	3,210	3,220	3,170	3,185	-35	-1.09	53,000	-
[9948]	25/09/24	3,230	3,235	3,205	3,220	-10	-0.31	51,000	-
[9948]	25/09/22	3,195	3,245	3,195	3,230	+15	+0.47	38,800	-
[9948]	25/09/19	3,230	3,250	3,195	3,215	-5	-0.16	114,900	-
[9948]	25/09/18	3,215	3,235	3,190	3,220	+15	+0.47	59,000	-
[9948]	25/09/17	3,190	3,220	3,170	3,205	+30	+0.94	49,900	-
[9948]	25/09/16	3,150	3,185	3,140	3,175	+25	+0.79	48,400	-
[9948]	25/09/12	3,135	3,150	3,115	3,150	+15	+0.48	45,600	-
[9948]	25/09/11	3,125	3,145	3,105	3,135	+15	+0.48	47,900	-
[9948]	25/09/10	3,120	3,135	3,105	3,120	+5	+0.16	27,300	-
[9948]	25/09/09	3,125	3,160	3,105	3,115	-5	-0.16	45,500	-
[9948]	25/09/08	3,085	3,120	3,085	3,120	+40	+1.30	43,200	-
[9948]	25/09/05	3,085	3,090	3,040	3,080	+5	+0.16	44,800	-