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
[9950]	26/10/29	3,315	3,315	3,310	3,310	-5.0	-0.15	300	9,731,482,624
[9950]	26/10/28	3,320	3,320	3,315	3,315	0	+0.00	200	9,746,183,168
[9950]	26/10/27	3,305	3,315	3,305	3,315	+10.0	+0.30	2,100	9,746,183,168
[9950]	26/10/26	3,310	3,320	3,305	3,305	-5.0	-0.15	2,400	9,716,783,104
[9950]	26/10/23	3,325	3,325	3,310	3,310	-15.0	-0.45	1,700	9,731,482,624
[9950]	26/10/22	3,325	3,335	3,325	3,325	-5.0	-0.15	400	9,775,583,232
[9950]	26/10/21	3,325	3,330	3,320	3,330	+5.0	+0.15	400	9,790,282,752
[9950]	26/10/20	3,325	3,325	3,315	3,325	+5.0	+0.15	1,500	9,775,583,232
[9950]	26/10/19	3,305	3,320	3,305	3,320	+15.0	+0.45	1,200	9,760,882,688
[9950]	26/10/16	3,310	3,310	3,305	3,305	0	+0.00	1,000	9,716,783,104
[9950]	26/10/15	3,310	3,310	3,305	3,305	-10.0	-0.30	3,700	9,716,783,104
[9950]	26/10/14	3,310	3,315	3,305	3,315	0	+0.00	3,700	9,746,183,168
[9950]	26/10/13	3,320	3,320	3,310	3,315	0	+0.00	2,600	9,746,183,168
[9950]	26/10/09	3,315	3,325	3,315	3,315	-5.0	-0.15	2,700	9,746,183,168
[9950]	26/10/08	3,330	3,330	3,315	3,320	-10.0	-0.30	5,500	9,760,882,688
[9950]	26/10/07	3,340	3,340	3,330	3,330	0	+0.00	2,400	9,790,282,752
[9950]	26/10/06	3,335	3,335	3,330	3,330	-5.0	-0.15	2,100	9,790,282,752
[9950]	26/10/05	3,350	3,350	3,335	3,335	-5.0	-0.15	1,200	9,804,983,296
[9950]	26/10/02	3,330	3,340	3,330	3,340	0	+0.00	700	9,819,683,840
[9950]	26/10/01	3,330	3,350	3,330	3,340	+5.0	+0.15	3,600	9,819,683,840
[9950]	26/09/30	3,335	3,345	3,330	3,335	0	+0.00	2,500	9,804,983,296
[9950]	26/09/29	3,330	3,345	3,330	3,335	+5.0	+0.15	2,400	9,804,983,296
[9950]	26/09/28	3,355	3,355	3,330	3,330	-15.0	-0.45	4,500	9,790,282,752
[9950]	26/09/25	3,350	3,355	3,345	3,345	-10.0	-0.30	3,400	9,834,383,360
[9950]	26/09/24	3,350	3,355	3,345	3,355	+5.0	+0.15	5,900	9,863,783,424
[9950]	26/09/18	3,350	3,360	3,345	3,350	0	+0.00	7,300	9,849,083,904
[9950]	26/09/17	3,315	3,355	3,315	3,350	-75.0	-2.19	22,600	9,849,083,904
[9950]	26/09/16	3,425	3,425	3,405	3,425	+5.0	+0.15	9,400	10,069,585,920
[9950]	26/09/15	3,425	3,430	3,420	3,420	-10.0	-0.29	6,500	10,054,885,376
[9950]	26/09/14	3,420	3,430	3,420	3,430	+5.0	+0.15	4,300	10,084,285,440
[9950]	26/09/11	3,425	3,430	3,420	3,425	0	+0.00	2,900	10,069,585,920
[9950]	26/09/10	3,435	3,435	3,415	3,425	-10.0	-0.29	3,400	10,069,585,920
[9950]	26/09/09	3,430	3,435	3,425	3,435	-10.0	-0.29	3,400	10,098,985,984
[9950]	26/09/08	3,445	3,445	3,435	3,445	0	+0.00	2,700	10,128,386,048
[9950]	26/09/07	3,440	3,450	3,435	3,445	0	+0.00	2,700	10,128,386,048
[9950]	26/09/04	3,440	3,450	3,440	3,445	+5.0	+0.15	2,300	10,128,386,048
[9950]	26/09/03	3,450	3,450	3,440	3,440	-5.0	-0.15	2,100	10,113,685,504
[9950]	26/09/02	3,440	3,450	3,435	3,445	0	+0.00	2,100	10,128,386,048
[9950]	26/09/01	3,445	3,445	3,445	3,445	+10.0	+0.29	800	10,128,386,048
[9950]	26/08/31	3,440	3,450	3,425	3,435	-5.0	-0.15	3,800	10,098,985,984
[9950]	26/08/28	3,420	3,440	3,420	3,440	+20.0	+0.58	700	10,113,685,504
[9950]	26/08/27	3,430	3,430	3,420	3,420	0	+0.00	900	10,054,885,376
[9950]	26/08/26	3,430	3,430	3,420	3,420	-10.0	-0.29	900	10,054,885,376
[9950]	26/08/25	3,420	3,430	3,420	3,430	+10.0	+0.29	1,200	10,084,285,440
[9950]	26/08/24	3,420	3,430	3,420	3,420	+5.0	+0.15	1,400	10,054,885,376
[9950]	26/08/21	3,420	3,430	3,415	3,415	-15.0	-0.44	900	10,040,185,856
[9950]	26/08/20	3,420	3,430	3,420	3,430	+5.0	+0.15	500	10,084,285,440
[9950]	26/08/19	3,420	3,425	3,420	3,425	+5.0	+0.15	400	10,069,585,920
[9950]	26/08/18	3,425	3,430	3,420	3,420	-10.0	-0.29	1,000	10,054,885,376
[9950]	26/08/17	3,430	3,430	3,425	3,430	+5	+0.15	1,700	-
[9950]	26/08/14	3,425	3,425	3,420	3,425	0	0.00	900	-
[9950]	26/08/13	3,420	3,425	3,415	3,425	+5	+0.15	1,000	-
[9950]	26/08/12	3,420	3,420	3,420	3,420	+5	+0.15	500	-
[9950]	26/08/10	3,420	3,420	3,415	3,415	-5	-0.15	900	-
[9950]	26/08/07	3,420	3,425	3,415	3,420	+5	+0.15	600	-
[9950]	26/08/06	3,425	3,430	3,415	3,415	-10	-0.29	1,300	-
[9950]	26/08/05	3,425	3,425	3,415	3,425	+10	+0.29	900	-
[9950]	26/08/04	3,415	3,420	3,410	3,415	0	0.00	2,200	-
[9950]	26/08/03	3,415	3,420	3,410	3,415	0	0.00	2,400	-
[9950]	26/07/31	3,410	3,415	3,410	3,415	+5	+0.15	1,000	-
[9950]	26/07/30	3,410	3,410	3,405	3,410	+10	+0.29	1,200	-
[9950]	26/07/29	3,405	3,410	3,400	3,400	0	0.00	1,400	-
[9950]	26/07/28	3,410	3,410	3,400	3,400	0	0.00	1,500	-
[9950]	26/07/27	3,410	3,410	3,400	3,400	-5	-0.15	900	-
[9950]	26/07/24	3,405	3,410	3,405	3,405	0	0.00	1,300	-
[9950]	26/07/23	3,410	3,410	3,400	3,405	-5	-0.15	2,200	-
[9950]	26/07/22	3,410	3,420	3,410	3,410	-5	-0.15	1,600	-
[9950]	26/07/21	3,420	3,420	3,415	3,415	+5	+0.15	700	-
[9950]	26/07/17	3,415	3,420	3,410	3,410	-10	-0.29	1,600	-
[9950]	26/07/16	3,415	3,420	3,415	3,420	+5	+0.15	1,600	-
[9950]	26/07/15	3,420	3,425	3,415	3,415	-10	-0.29	2,300	-
[9950]	26/07/14	3,425	3,425	3,420	3,425	+5	+0.15	900	-
[9950]	26/07/13	3,420	3,430	3,420	3,420	-5	-0.15	900	-
[9950]	26/07/10	3,430	3,430	3,425	3,425	+5	+0.15	600	-
[9950]	26/07/09	3,425	3,430	3,420	3,420	-5	-0.15	1,000	-
[9950]	26/07/08	3,430	3,440	3,420	3,425	-5	-0.15	2,800	-
[9950]	26/07/07	3,425	3,430	3,420	3,430	+10	+0.29	1,300	-
[9950]	26/07/06	3,420	3,430	3,420	3,420	0	0.00	2,400	-
[9950]	26/07/03	3,420	3,420	3,420	3,420	-5	-0.15	300	-
[9950]	26/07/02	3,415	3,425	3,415	3,425	+5	+0.15	1,300	-
[9950]	26/07/01	3,420	3,420	3,415	3,420	0	0.00	900	-
[9950]	26/06/30	3,415	3,420	3,410	3,420	+5	+0.15	700	-
[9950]	26/06/29	3,405	3,415	3,405	3,415	+5	+0.15	1,000	-
[9950]	26/06/26	3,410	3,415	3,405	3,410	0	0.00	2,200	-
[9950]	26/06/25	3,410	3,410	3,410	3,410	-5	-0.15	400	-
[9950]	26/06/24	3,415	3,415	3,415	3,415	0	0.00	100	-
[9950]	26/06/23	3,405	3,415	3,405	3,415	+10	+0.29	900	-
[9950]	26/06/22	3,405	3,415	3,405	3,405	0	0.00	1,500	-
[9950]	26/06/19	3,405	3,405	3,405	3,405	-10	-0.29	1,500	-
[9950]	26/06/18	3,405	3,415	3,405	3,415	0	0.00	400	-
[9950]	26/06/17	3,410	3,415	3,410	3,415	+5	+0.15	800	-
[9950]	26/06/16	3,405	3,410	3,405	3,410	+5	+0.15	500	-
[9950]	26/06/15	3,410	3,410	3,405	3,405	-5	-0.15	1,000	-
[9950]	26/06/12	3,410	3,410	3,410	3,410	+5	+0.15	1,000	-
[9950]	26/06/11	3,405	3,405	3,405	3,405	0	0.00	600	-
[9950]	26/06/10	3,405	3,405	3,400	3,405	0	0.00	1,300	-
[9950]	26/06/09	3,405	3,405	3,405	3,405	0	0.00	200	-
[9950]	26/06/08	3,400	3,405	3,400	3,405	+5	+0.15	500	-
[9950]	26/06/05	3,410	3,410	3,400	3,400	-10	-0.29	1,100	-
[9950]	26/06/04	3,405	3,415	3,405	3,410	+5	+0.15	600	-
[9950]	26/06/03	3,415	3,415	3,400	3,405	-5	-0.15	1,500	-
[9950]	26/06/02	3,415	3,415	3,410	3,410	-5	-0.15	600	-
[9950]	26/06/01	3,430	3,430	3,415	3,415	0	0.00	700	-
[9950]	26/05/29	3,430	3,430	3,415	3,415	-10	-0.29	400	-
[9950]	26/05/28	3,410	3,425	3,410	3,425	+15	+0.44	900	-
[9950]	26/05/27	3,410	3,410	3,410	3,410	0	0.00	600	-
[9950]	26/05/26	3,405	3,420	3,405	3,410	+5	+0.15	1,100	-
[9950]	26/05/25	3,405	3,410	3,405	3,405	0	0.00	600	-
[9950]	26/05/22	3,400	3,410	3,395	3,405	-5.0	-0.15	1,300	-
[9950]	26/05/21	3,410	3,410	3,400	3,410	+10.0	+0.29	700	-
[9950]	26/05/20	3,400	3,400	3,400	3,400	0	+0.00	500	-
[9950]	26/05/19	3,405	3,410	3,400	3,400	0	+0.00	900	-
[9950]	26/05/18	3,410	3,410	3,400	3,400	0	+0.00	1,200	-
[9950]	26/05/15	3,400	3,410	3,400	3,400	-5.0	-0.15	1,400	-
[9950]	26/05/14	3,405	3,405	3,400	3,405	0	+0.00	1,400	-
[9950]	26/05/13	3,405	3,405	3,400	3,405	0	+0.00	300	-
[9950]	26/05/12	3,410	3,410	3,405	3,405	-5.0	-0.15	800	-
[9950]	26/05/11	3,415	3,415	3,405	3,410	0	+0.00	900	-
[9950]	26/05/08	3,395	3,410	3,395	3,410	+15.0	+0.44	600	-
[9950]	26/05/07	3,395	3,405	3,390	3,395	+5.0	+0.15	1,700	-
[9950]	26/05/01	3,395	3,395	3,390	3,390	-10.0	-0.29	1,000	-
[9950]	26/04/30	3,400	3,405	3,400	3,400	-5.0	-0.15	600	-
[9950]	26/04/28	3,410	3,425	3,400	3,405	-15.0	-0.44	900	-
[9950]	26/04/27	3,415	3,420	3,400	3,420	+20	+0.59	600	-
[9950]	26/04/24	3,420	3,420	3,395	3,400	0	0.00	1,300	-
[9950]	26/04/23	3,420	3,425	3,400	3,400	-35	-1.02	1,800	-
[9950]	26/04/22	3,420	3,435	3,415	3,435	+15	+0.44	1,100	-
[9950]	26/04/21	3,420	3,435	3,415	3,420	0	0.00	900	-
[9950]	26/04/20	3,415	3,450	3,410	3,420	+5	+0.15	3,500	-
[9950]	26/04/17	3,450	3,450	3,410	3,415	-5	-0.15	2,100	-
[9950]	26/04/16	3,440	3,440	3,415	3,420	+5	+0.15	2,100	-
[9950]	26/04/15	3,405	3,420	3,405	3,415	+5	+0.15	2,300	-
[9950]	26/04/14	3,405	3,415	3,405	3,410	+10	+0.29	1,400	-
[9950]	26/04/13	3,390	3,405	3,390	3,400	+10	+0.29	2,600	-
[9950]	26/04/10	3,390	3,390	3,380	3,390	+10	+0.30	1,100	-
[9950]	26/04/09	3,395	3,400	3,380	3,380	-10	-0.29	2,000	-
[9950]	26/04/08	3,380	3,390	3,380	3,390	+15	+0.44	1,800	-
[9950]	26/04/07	3,385	3,390	3,375	3,375	-10	-0.30	1,000	-
[9950]	26/04/06	3,380	3,385	3,380	3,385	+10	+0.30	500	-
[9950]	26/04/03	3,385	3,385	3,375	3,375	+5	+0.15	500	-
[9950]	26/04/02	3,385	3,395	3,370	3,370	-5	-0.15	2,300	-
[9950]	26/04/01	3,365	3,375	3,365	3,375	+5	+0.15	3,900	-
[9950]	26/03/31	3,355	3,370	3,355	3,370	0	0.00	3,400	-
[9950]	26/03/30	3,370	3,375	3,360	3,370	0	0.00	4,600	-
[9950]	26/03/27	3,375	3,385	3,370	3,370	-10	-0.30	4,000	-
[9950]	26/03/26	3,395	3,395	3,375	3,380	+5	+0.15	5,100	-
[9950]	26/03/25	3,370	3,390	3,370	3,375	0	0.00	4,200	-
[9950]	26/03/24	3,370	3,385	3,370	3,375	0	0.00	4,000	-
[9950]	26/03/23	3,370	3,375	3,355	3,375	0	0.00	5,800	-
[9950]	26/03/19	3,370	3,390	3,365	3,375	0	0.00	5,700	-
[9950]	26/03/18	3,355	3,410	3,355	3,375	-30	-0.88	16,500	-
[9950]	26/03/17	3,500	3,505	3,405	3,405	-95	-2.71	9,500	-
[9950]	26/03/16	3,485	3,500	3,480	3,500	+15	+0.43	5,600	-
[9950]	26/03/13	3,480	3,485	3,480	3,485	0	0.00	2,100	-
[9950]	26/03/12	3,480	3,490	3,480	3,485	+5	+0.14	1,400	-
[9950]	26/03/11	3,490	3,490	3,475	3,480	0	0.00	2,600	-
[9950]	26/03/10	3,490	3,490	3,475	3,480	-10	-0.29	1,700	-
[9950]	26/03/09	3,480	3,490	3,465	3,490	+10	+0.29	3,400	-
[9950]	26/03/06	3,485	3,495	3,480	3,480	-10	-0.29	1,700	-
[9950]	26/03/05	3,475	3,490	3,475	3,490	+20	+0.58	1,000	-
[9950]	26/03/04	3,480	3,480	3,460	3,470	-15	-0.43	2,300	-
[9950]	26/03/03	3,500	3,500	3,480	3,485	-15	-0.43	3,000	-
[9950]	26/03/02	3,495	3,500	3,490	3,500	0	0.00	2,900	-
[9950]	26/02/27	3,500	3,500	3,495	3,500	0	0.00	1,000	-
[9950]	26/02/26	3,495	3,500	3,495	3,500	+5	+0.14	2,000	-
[9950]	26/02/25	3,500	3,500	3,485	3,495	-5	-0.14	1,200	-
[9950]	26/02/24	3,495	3,500	3,495	3,500	+5	+0.14	800	-
[9950]	26/02/20	3,495	3,500	3,485	3,495	+5	+0.14	1,600	-
[9950]	26/02/19	3,490	3,490	3,485	3,490	-5	-0.14	400	-
[9950]	26/02/18	3,490	3,495	3,480	3,495	0	0.00	1,400	-
[9950]	26/02/17	3,500	3,500	3,490	3,495	-5	-0.14	800	-
[9950]	26/02/16	3,495	3,500	3,490	3,500	+5	+0.14	2,200	-
[9950]	26/02/13	3,490	3,495	3,480	3,495	+5	+0.14	1,100	-
[9950]	26/02/12	3,490	3,490	3,485	3,490	0	0.00	800	-
[9950]	26/02/10	3,495	3,500	3,485	3,490	+10	+0.29	1,300	-
[9950]	26/02/09	3,500	3,500	3,480	3,480	-15	-0.43	1,600	-
[9950]	26/02/06	3,495	3,495	3,480	3,495	0	0.00	600	-
[9950]	26/02/05	3,480	3,495	3,480	3,495	+20	+0.58	2,000	-
[9950]	26/02/04	3,490	3,490	3,475	3,475	+5	+0.14	500	-
[9950]	26/02/03	3,490	3,490	3,470	3,470	+5	+0.14	1,000	-
[9950]	26/02/02	3,490	3,490	3,465	3,465	-15	-0.43	1,200	-
[9950]	26/01/30	3,465	3,480	3,465	3,480	+15	+0.43	1,100	-
[9950]	26/01/29	3,460	3,465	3,460	3,465	+20	+0.58	800	-
[9950]	26/01/28	3,455	3,460	3,445	3,445	-10	-0.29	1,200	-
[9950]	26/01/27	3,475	3,475	3,455	3,455	-20	-0.58	800	-
[9950]	26/01/26	3,470	3,475	3,470	3,475	+20	+0.58	900	-
[9950]	26/01/23	3,420	3,455	3,420	3,455	-30	-0.86	2,400	-
[9950]	26/01/22	3,485	3,485	3,485	3,485	0	0.00	1,200	-
[9950]	26/01/21	3,485	3,485	3,480	3,485	+5	+0.14	900	-
[9950]	26/01/20	3,485	3,485	3,475	3,480	+5	+0.14	1,700	-
[9950]	26/01/19	3,475	3,480	3,475	3,475	-5	-0.14	1,600	-
[9950]	26/01/16	3,480	3,485	3,480	3,480	-5	-0.14	1,400	-
[9950]	26/01/15	3,490	3,490	3,475	3,485	0	0.00	2,200	-
[9950]	26/01/14	3,480	3,485	3,470	3,485	+5	+0.14	1,400	-
[9950]	26/01/13	3,465	3,480	3,460	3,480	+15	+0.43	1,600	-
[9950]	26/01/09	3,455	3,465	3,455	3,465	+15	+0.43	1,200	-
[9950]	26/01/08	3,450	3,455	3,450	3,450	0	0.00	700	-
[9950]	26/01/07	3,460	3,460	3,440	3,450	-10	-0.29	500	-
[9950]	26/01/06	3,430	3,460	3,430	3,460	+35	+1.02	2,100	-
[9950]	26/01/05	3,420	3,425	3,420	3,425	+5	+0.15	2,200	-
[9950]	25/12/30	3,420	3,425	3,420	3,420	+5	+0.15	1,000	-
[9950]	25/12/29	3,420	3,425	3,415	3,415	-5	-0.15	1,400	-
[9950]	25/12/26	3,420	3,420	3,410	3,420	0	0.00	1,600	-
[9950]	25/12/25	3,410	3,420	3,410	3,420	0	0.00	900	-
[9950]	25/12/24	3,415	3,420	3,415	3,420	+5	+0.15	1,900	-
[9950]	25/12/23	3,425	3,425	3,415	3,415	-10	-0.29	600	-
[9950]	25/12/22	3,425	3,425	3,420	3,425	+10	+0.29	1,300	-
[9950]	25/12/19	3,415	3,415	3,410	3,415	+5	+0.15	800	-
[9950]	25/12/18	3,410	3,415	3,410	3,410	0	0.00	1,000	-
[9950]	25/12/17	3,410	3,415	3,410	3,410	0	0.00	900	-
[9950]	25/12/16	3,415	3,415	3,410	3,410	-5	-0.15	1,500	-
[9950]	25/12/15	3,415	3,420	3,415	3,415	-5	-0.15	2,400	-
[9950]	25/12/12	3,425	3,425	3,415	3,420	-5	-0.15	1,300	-
[9950]	25/12/11	3,420	3,425	3,420	3,425	+10	+0.29	1,500	-
[9950]	25/12/10	3,420	3,420	3,415	3,415	0	0.00	1,400	-
[9950]	25/12/09	3,415	3,420	3,410	3,415	-5	-0.15	2,000	-
[9950]	25/12/08	3,420	3,420	3,410	3,420	+5	+0.15	1,100	-
[9950]	25/12/05	3,415	3,420	3,415	3,415	0	0.00	1,000	-
[9950]	25/12/04	3,415	3,420	3,415	3,415	0	0.00	600	-
[9950]	25/12/03	3,415	3,420	3,415	3,415	0	0.00	1,000	-
[9950]	25/12/02	3,420	3,420	3,415	3,415	-5	-0.15	600	-
[9950]	25/12/01	3,415	3,420	3,415	3,420	+5	+0.15	1,200	-
[9950]	25/11/28	3,415	3,415	3,415	3,415	0	0.00	800	-
[9950]	25/11/27	3,415	3,415	3,415	3,415	0	0.00	400	-
[9950]	25/11/26	3,415	3,420	3,415	3,415	-10	-0.29	2,400	-
[9950]	25/11/25	3,420	3,425	3,415	3,425	+5	+0.15	1,700	-
[9950]	25/11/21	3,415	3,420	3,415	3,420	+5	+0.15	700	-
[9950]	25/11/20	3,420	3,420	3,415	3,415	-5	-0.15	1,100	-
[9950]	25/11/19	3,415	3,420	3,415	3,420	+10	+0.29	800	-
[9950]	25/11/18	3,420	3,420	3,410	3,410	-15	-0.44	1,500	-
[9950]	25/11/17	3,420	3,425	3,415	3,425	+10	+0.29	1,500	-
[9950]	25/11/14	3,415	3,415	3,415	3,415	0	0.00	400	-
[9950]	25/11/13	3,420	3,420	3,415	3,415	-5	-0.15	500	-
[9950]	25/11/12	3,420	3,425	3,415	3,420	0	0.00	1,100	-
[9950]	25/11/11	3,420	3,420	3,410	3,420	0	0.00	1,800	-
[9950]	25/11/10	3,410	3,420	3,410	3,420	+10	+0.29	2,200	-
[9950]	25/11/07	3,405	3,415	3,405	3,410	+10	+0.29	1,500	-
[9950]	25/11/06	3,405	3,405	3,400	3,400	-5	-0.15	1,400	-
[9950]	25/11/05	3,405	3,405	3,405	3,405	0	0.00	100	-
[9950]	25/11/04	3,420	3,420	3,405	3,405	-10	-0.29	2,100	-
[9950]	25/10/31	3,410	3,415	3,410	3,415	-5	-0.15	700	-
[9950]	25/10/30	3,415	3,420	3,410	3,420	+10	+0.29	900	-
[9950]	25/10/29	3,430	3,430	3,410	3,410	-20	-0.58	2,300	-
[9950]	25/10/28	3,430	3,440	3,430	3,430	-5	-0.15	700	-
[9950]	25/10/27	3,435	3,435	3,430	3,435	+5	+0.15	1,100	-
[9950]	25/10/24	3,430	3,435	3,415	3,430	+10	+0.29	1,000	-
[9950]	25/10/23	3,420	3,420	3,420	3,420	0	0.00	100	-
[9950]	25/10/22	3,405	3,420	3,405	3,420	0	0.00	1,300	-
[9950]	25/10/21	3,415	3,420	3,410	3,420	+10	+0.29	1,500	-
[9950]	25/10/20	3,405	3,410	3,405	3,410	0	0.00	1,200	-
[9950]	25/10/17	3,420	3,420	3,405	3,410	-10	-0.29	800	-
[9950]	25/10/16	3,405	3,420	3,405	3,420	+15	+0.44	1,200	-
[9950]	25/10/15	3,400	3,410	3,400	3,405	+5	+0.15	1,500	-
[9950]	25/10/14	3,405	3,410	3,400	3,400	-10	-0.29	1,100	-
[9950]	25/10/10	3,405	3,410	3,400	3,410	+10	+0.29	1,600	-
[9950]	25/10/09	3,405	3,410	3,400	3,400	-5	-0.15	1,000	-
[9950]	25/10/08	3,400	3,415	3,400	3,405	+5	+0.15	1,500	-
[9950]	25/10/07	3,415	3,415	3,400	3,400	-10	-0.29	1,000	-
[9950]	25/10/06	3,415	3,415	3,400	3,410	+10	+0.29	1,100	-
[9950]	25/10/03	3,410	3,415	3,395	3,400	+5	+0.15	2,400	-
[9950]	25/10/02	3,405	3,405	3,395	3,395	-10	-0.29	1,300	-
[9950]	25/10/01	3,410	3,410	3,400	3,405	-5	-0.15	700	-
[9950]	25/09/30	3,395	3,410	3,395	3,410	+5	+0.15	1,200	-
[9950]	25/09/29	3,400	3,405	3,390	3,405	+5	+0.15	1,200	-
[9950]	25/09/26	3,405	3,410	3,400	3,400	0	0.00	1,800	-
[9950]	25/09/25	3,400	3,400	3,390	3,400	+5	+0.15	2,200	-
[9950]	25/09/24	3,410	3,410	3,395	3,395	-15	-0.44	3,500	-
[9950]	25/09/22	3,410	3,410	3,400	3,410	+10	+0.29	2,900	-
[9950]	25/09/19	3,415	3,420	3,400	3,400	-10	-0.29	4,500	-
[9950]	25/09/18	3,370	3,425	3,370	3,410	-110	-3.13	15,000	-
[9950]	25/09/17	3,505	3,535	3,505	3,520	+15	+0.43	7,800	-
[9950]	25/09/16	3,500	3,505	3,495	3,505	+5	+0.14	6,800	-
[9950]	25/09/12	3,495	3,500	3,490	3,500	+5	+0.14	2,500	-
[9950]	25/09/11	3,500	3,500	3,490	3,495	-5	-0.14	2,100	-
[9950]	25/09/10	3,495	3,500	3,490	3,500	+5	+0.14	3,000	-
[9950]	25/09/09	3,500	3,500	3,490	3,495	-5	-0.14	1,600	-
[9950]	25/09/08	3,500	3,500	3,490	3,500	0	0.00	3,200	-
[9950]	25/09/05	3,505	3,505	3,500	3,500	+5	+0.14	1,400	-