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
[9960]	26/10/29	4,340	4,390	4,295	4,360	+15.0	+0.35	644,000	178,787,074,048
[9960]	26/10/28	4,450	4,460	4,345	4,345	-35.0	-0.80	93,200	178,171,969,536
[9960]	26/10/27	4,315	4,415	4,290	4,380	+45.0	+1.04	92,100	179,607,191,552
[9960]	26/10/26	4,285	4,460	4,285	4,335	+5.0	+0.12	119,200	177,761,910,784
[9960]	26/10/23	4,350	4,350	4,245	4,330	-50.0	-1.14	94,700	177,556,881,408
[9960]	26/10/22	4,330	4,420	4,300	4,380	+85.0	+1.98	127,700	179,607,191,552
[9960]	26/10/21	4,335	4,485	4,265	4,295	+60.0	+1.42	126,600	176,121,659,392
[9960]	26/10/20	4,300	4,315	4,195	4,235	-85.0	-1.97	114,700	173,661,290,496
[9960]	26/10/19	4,300	4,335	4,240	4,320	0	+0.00	70,800	177,146,822,656
[9960]	26/10/16	4,150	4,365	4,150	4,320	+160.0	+3.85	131,100	177,146,822,656
[9960]	26/10/15	4,220	4,250	4,135	4,160	-90.0	-2.12	105,800	170,585,817,088
[9960]	26/10/14	4,250	4,265	4,170	4,250	0	+0.00	96,700	174,276,378,624
[9960]	26/10/13	4,150	4,250	4,110	4,250	+125.0	+3.03	122,600	174,276,378,624
[9960]	26/10/09	4,080	4,170	4,065	4,125	+20.0	+0.49	107,300	169,150,611,456
[9960]	26/10/08	4,260	4,280	4,095	4,105	-225.0	-5.20	138,400	168,330,477,568
[9960]	26/10/07	4,285	4,350	4,265	4,330	+60.0	+1.41	81,200	177,556,881,408
[9960]	26/10/06	4,260	4,280	4,185	4,270	+60.0	+1.43	70,300	175,096,512,512
[9960]	26/10/05	4,195	4,245	4,165	4,210	+20.0	+0.48	67,100	172,636,143,616
[9960]	26/10/02	4,190	4,210	4,110	4,190	-5.0	-0.12	108,400	171,816,009,728
[9960]	26/10/01	4,150	4,215	4,115	4,195	+25.0	+0.60	96,700	172,021,039,104
[9960]	26/09/30	4,215	4,215	4,115	4,170	+10.0	+0.24	109,500	170,995,892,224
[9960]	26/09/29	4,300	4,385	4,135	4,160	-175.0	-4.04	98,600	170,585,817,088
[9960]	26/09/28	4,435	4,435	4,305	4,335	-65.0	-1.48	105,200	177,761,910,784
[9960]	26/09/25	4,395	4,445	4,370	4,400	+5.0	+0.11	96,900	180,427,309,056
[9960]	26/09/24	4,435	4,445	4,355	4,395	0	+0.00	132,200	180,222,279,680
[9960]	26/09/18	4,295	4,420	4,295	4,395	+95.0	+2.21	166,900	180,222,279,680
[9960]	26/09/17	4,150	4,315	4,150	4,300	+165.0	+3.99	84,800	176,326,688,768
[9960]	26/09/16	4,110	4,165	4,085	4,135	+70.0	+1.72	128,900	169,560,670,208
[9960]	26/09/15	4,125	4,140	4,030	4,065	-50.0	-1.22	67,100	166,690,242,560
[9960]	26/09/14	4,110	4,135	4,060	4,115	+5.0	+0.12	81,600	168,740,552,704
[9960]	26/09/11	3,970	4,135	3,970	4,110	+15.0	+0.37	107,500	168,535,506,944
[9960]	26/09/10	4,120	4,150	4,050	4,095	-30.0	-0.73	74,500	167,920,418,816
[9960]	26/09/09	4,080	4,175	4,065	4,125	+35.0	+0.86	78,500	169,150,611,456
[9960]	26/09/08	4,085	4,165	4,025	4,090	-5.0	-0.12	69,600	167,715,389,440
[9960]	26/09/07	4,000	4,130	3,990	4,095	+145.0	+3.67	129,400	167,920,418,816
[9960]	26/09/04	3,845	3,965	3,815	3,950	+50.0	+1.28	86,200	161,974,517,760
[9960]	26/09/03	3,915	3,950	3,875	3,900	-15.0	-0.38	80,800	159,924,207,616
[9960]	26/09/02	3,855	3,940	3,820	3,915	+40.0	+1.03	112,500	160,539,312,128
[9960]	26/09/01	3,810	3,890	3,810	3,875	+30.0	+0.78	67,800	158,899,060,736
[9960]	26/08/31	3,815	3,905	3,795	3,845	-10.0	-0.26	107,800	157,668,868,096
[9960]	26/08/28	3,815	3,900	3,810	3,855	0	+0.00	60,400	158,078,926,848
[9960]	26/08/27	3,845	3,865	3,790	3,855	+35.0	+0.92	50,800	158,078,926,848
[9960]	26/08/26	3,750	3,825	3,730	3,820	+55.0	+1.46	41,200	156,643,721,216
[9960]	26/08/25	3,760	3,795	3,750	3,765	0	+0.00	59,800	154,388,365,312
[9960]	26/08/24	3,705	3,765	3,675	3,765	+70.0	+1.89	59,200	154,388,365,312
[9960]	26/08/21	3,680	3,700	3,640	3,695	+15.0	+0.41	56,000	151,517,937,664
[9960]	26/08/20	3,660	3,690	3,630	3,680	+35.0	+0.96	54,100	150,902,849,536
[9960]	26/08/19	3,745	3,745	3,640	3,645	-145.0	-3.83	95,400	149,467,627,520
[9960]	26/08/18	3,880	3,895	3,790	3,790	-70.0	-1.81	77,300	155,413,528,576
[9960]	26/08/17	3,835	3,870	3,805	3,860	+55	+1.45	75,400	-
[9960]	26/08/14	3,780	3,825	3,765	3,805	+35	+0.93	76,400	-
[9960]	26/08/13	3,800	3,815	3,750	3,770	+10	+0.27	92,600	-
[9960]	26/08/12	3,730	3,810	3,710	3,760	+50	+1.35	150,400	-
[9960]	26/08/10	3,855	3,900	3,665	3,710	-215	-5.48	309,400	-
[9960]	26/08/07	4,100	4,110	3,925	3,925	-175	-4.27	155,300	-
[9960]	26/08/06	4,100	4,170	4,045	4,100	-35	-0.85	88,000	-
[9960]	26/08/05	3,995	4,135	3,970	4,135	+195	+4.95	85,200	-
[9960]	26/08/04	3,870	3,955	3,860	3,940	+40	+1.03	72,700	-
[9960]	26/08/03	3,870	3,920	3,730	3,900	+30	+0.78	103,300	-
[9960]	26/07/31	3,895	3,950	3,830	3,870	+45	+1.18	70,500	-
[9960]	26/07/30	3,750	3,865	3,720	3,825	+45	+1.19	103,400	-
[9960]	26/07/29	3,905	3,915	3,730	3,780	-150	-3.82	145,600	-
[9960]	26/07/28	4,030	4,030	3,870	3,930	-140	-3.44	74,800	-
[9960]	26/07/27	4,120	4,140	3,990	4,070	-20	-0.49	89,200	-
[9960]	26/07/24	3,950	4,140	3,885	4,090	+115	+2.89	148,700	-
[9960]	26/07/23	4,030	4,070	3,960	3,975	-60	-1.49	66,000	-
[9960]	26/07/22	4,015	4,080	3,985	4,035	+40	+1.00	67,800	-
[9960]	26/07/21	3,975	4,030	3,960	3,995	+45	+1.14	61,700	-
[9960]	26/07/17	4,005	4,035	3,880	3,950	-170	-4.13	73,800	-
[9960]	26/07/16	4,140	4,140	4,070	4,120	0	0.00	37,900	-
[9960]	26/07/15	4,065	4,120	4,030	4,120	+90	+2.23	46,900	-
[9960]	26/07/14	4,005	4,050	3,950	4,030	-10	-0.25	61,400	-
[9960]	26/07/13	4,095	4,110	3,950	4,040	-25	-0.62	74,900	-
[9960]	26/07/10	4,215	4,230	4,040	4,065	-160	-3.79	84,200	-
[9960]	26/07/09	4,130	4,240	4,080	4,225	+75	+1.81	98,500	-
[9960]	26/07/08	4,290	4,290	4,150	4,150	-150	-3.49	72,800	-
[9960]	26/07/07	4,435	4,520	4,295	4,300	-80	-1.83	268,100	-
[9960]	26/07/06	4,270	4,405	4,270	4,380	+115	+2.70	150,400	-
[9960]	26/07/03	4,230	4,300	4,220	4,265	+160	+3.90	203,300	-
[9960]	26/07/02	4,085	4,200	4,035	4,105	-40	-0.97	67,000	-
[9960]	26/07/01	4,195	4,195	4,105	4,145	+5	+0.12	83,300	-
[9960]	26/06/30	4,110	4,210	4,110	4,140	0	0.00	111,100	-
[9960]	26/06/29	4,080	4,145	4,010	4,140	+65	+1.60	92,400	-
[9960]	26/06/26	3,980	4,085	3,980	4,075	+95	+2.39	82,100	-
[9960]	26/06/25	4,065	4,065	3,950	3,980	+25	+0.63	53,500	-
[9960]	26/06/24	3,945	3,985	3,885	3,955	-5	-0.13	58,700	-
[9960]	26/06/23	4,030	4,060	3,945	3,960	-120	-2.94	74,400	-
[9960]	26/06/22	3,985	4,080	3,955	4,080	+45	+1.12	63,100	-
[9960]	26/06/19	3,995	4,035	3,940	4,035	+80	+2.02	83,900	-
[9960]	26/06/18	3,940	4,015	3,920	3,955	+40	+1.02	55,400	-
[9960]	26/06/17	3,915	3,945	3,890	3,915	+45	+1.16	45,100	-
[9960]	26/06/16	3,920	3,985	3,845	3,870	-90	-2.27	52,700	-
[9960]	26/06/15	3,825	3,990	3,825	3,960	+150	+3.94	75,000	-
[9960]	26/06/12	3,805	3,830	3,760	3,810	+75	+2.01	94,500	-
[9960]	26/06/11	3,720	3,775	3,640	3,735	-55	-1.45	75,700	-
[9960]	26/06/10	3,850	3,900	3,790	3,790	-70	-1.81	74,200	-
[9960]	26/06/09	3,830	3,900	3,805	3,860	+95	+2.52	107,100	-
[9960]	26/06/08	3,710	3,765	3,660	3,765	+50	+1.35	114,000	-
[9960]	26/06/05	3,745	3,775	3,715	3,715	+10	+0.27	63,100	-
[9960]	26/06/04	3,675	3,750	3,655	3,705	-10	-0.27	66,400	-
[9960]	26/06/03	3,635	3,720	3,610	3,715	+90	+2.48	75,300	-
[9960]	26/06/02	3,555	3,635	3,485	3,625	+20	+0.55	92,200	-
[9960]	26/06/01	3,700	3,705	3,600	3,605	-140	-3.74	87,200	-
[9960]	26/05/29	3,685	3,790	3,685	3,745	+25	+0.67	103,400	-
[9960]	26/05/28	3,685	3,755	3,640	3,720	+20	+0.54	58,300	-
[9960]	26/05/27	3,765	3,765	3,690	3,700	-30	-0.80	53,500	-
[9960]	26/05/26	3,715	3,820	3,685	3,730	+15	+0.40	98,200	-
[9960]	26/05/25	3,660	3,780	3,645	3,715	+85	+2.34	91,200	-
[9960]	26/05/22	3,700	3,720	3,610	3,630	-10.0	-0.27	58,500	-
[9960]	26/05/21	3,785	3,840	3,640	3,640	-80.0	-2.15	82,600	-
[9960]	26/05/20	3,750	3,785	3,655	3,720	-95.0	-2.49	89,900	-
[9960]	26/05/19	3,900	3,965	3,775	3,815	-55.0	-1.42	109,000	-
[9960]	26/05/18	4,045	4,110	3,865	3,870	-155.0	-3.85	145,000	-
[9960]	26/05/15	3,925	4,140	3,890	4,025	+240.0	+6.34	155,300	-
[9960]	26/05/14	3,875	3,880	3,785	3,785	-105.0	-2.70	68,800	-
[9960]	26/05/13	3,910	3,935	3,860	3,890	-5.0	-0.13	70,700	-
[9960]	26/05/12	4,000	4,065	3,890	3,895	-55.0	-1.39	78,600	-
[9960]	26/05/11	4,010	4,020	3,940	3,950	+5.0	+0.13	71,500	-
[9960]	26/05/08	3,975	4,000	3,890	3,945	-30.0	-0.75	91,300	-
[9960]	26/05/07	3,985	4,010	3,955	3,975	+75.0	+1.92	87,400	-
[9960]	26/05/01	3,800	3,910	3,745	3,900	+100.0	+2.63	97,000	-
[9960]	26/04/30	3,825	3,835	3,710	3,800	-90.0	-2.31	87,700	-
[9960]	26/04/28	3,775	3,900	3,740	3,890	+150.0	+4.01	98,100	-
[9960]	26/04/27	3,680	3,770	3,675	3,740	+50	+1.36	51,400	-
[9960]	26/04/24	3,735	3,750	3,650	3,690	+15	+0.41	46,500	-
[9960]	26/04/23	3,690	3,775	3,640	3,675	-30	-0.81	59,500	-
[9960]	26/04/22	3,780	3,780	3,705	3,705	-80	-2.11	40,200	-
[9960]	26/04/21	3,820	3,850	3,785	3,785	0	0.00	33,400	-
[9960]	26/04/20	3,830	3,830	3,765	3,785	-15	-0.39	40,600	-
[9960]	26/04/17	3,870	3,885	3,800	3,800	-110	-2.81	35,600	-
[9960]	26/04/16	3,970	3,970	3,885	3,910	-60	-1.51	59,400	-
[9960]	26/04/15	4,160	4,190	3,970	3,970	-70	-1.73	83,500	-
[9960]	26/04/14	4,075	4,145	4,030	4,040	+65	+1.64	67,600	-
[9960]	26/04/13	4,015	4,075	3,950	3,975	-65	-1.61	39,100	-
[9960]	26/04/10	4,030	4,065	4,020	4,040	+30	+0.75	47,200	-
[9960]	26/04/09	3,955	4,015	3,935	4,010	+40	+1.01	55,100	-
[9960]	26/04/08	3,965	3,970	3,905	3,970	+195	+5.17	62,100	-
[9960]	26/04/07	3,745	3,795	3,745	3,775	+30	+0.80	32,800	-
[9960]	26/04/06	3,760	3,790	3,735	3,745	-15	-0.40	39,600	-
[9960]	26/04/03	3,765	3,800	3,735	3,760	+25	+0.67	39,900	-
[9960]	26/04/02	3,850	3,920	3,735	3,735	-70	-1.84	76,300	-
[9960]	26/04/01	3,780	3,840	3,740	3,805	+165	+4.53	54,500	-
[9960]	26/03/31	3,640	3,730	3,600	3,640	-70	-1.89	60,400	-
[9960]	26/03/30	3,610	3,725	3,600	3,710	-180	-4.63	79,400	-
[9960]	26/03/27	3,890	3,905	3,860	3,890	-35	-0.89	87,600	-
[9960]	26/03/26	3,950	3,970	3,875	3,925	-25	-0.63	72,200	-
[9960]	26/03/25	4,005	4,035	3,940	3,950	+70	+1.80	85,300	-
[9960]	26/03/24	3,885	3,895	3,825	3,880	+115	+3.05	53,000	-
[9960]	26/03/23	3,840	3,840	3,705	3,765	-215	-5.40	71,800	-
[9960]	26/03/19	4,065	4,095	3,980	3,980	-200	-4.78	49,700	-
[9960]	26/03/18	4,090	4,180	4,080	4,180	+155	+3.85	60,000	-
[9960]	26/03/17	4,050	4,075	4,000	4,025	+25	+0.63	31,800	-
[9960]	26/03/16	4,015	4,115	3,965	4,000	-40	-0.99	98,700	-
[9960]	26/03/13	4,000	4,085	4,000	4,040	-50	-1.22	60,100	-
[9960]	26/03/12	4,125	4,150	4,065	4,090	-105	-2.50	49,900	-
[9960]	26/03/11	4,225	4,340	4,190	4,195	+40	+0.96	77,900	-
[9960]	26/03/10	4,150	4,225	4,120	4,155	+125	+3.10	79,400	-
[9960]	26/03/09	4,000	4,080	3,930	4,030	-235	-5.51	82,000	-
[9960]	26/03/06	4,250	4,275	4,145	4,265	-55	-1.27	93,600	-
[9960]	26/03/05	4,310	4,425	4,270	4,320	+150	+3.60	81,800	-
[9960]	26/03/04	4,185	4,250	4,075	4,170	-205	-4.69	143,200	-
[9960]	26/03/03	4,490	4,570	4,340	4,375	-135	-2.99	114,100	-
[9960]	26/03/02	4,430	4,525	4,350	4,510	-60	-1.31	69,700	-
[9960]	26/02/27	4,355	4,590	4,355	4,570	+175	+3.98	126,900	-
[9960]	26/02/26	4,430	4,455	4,360	4,395	+20	+0.46	54,400	-
[9960]	26/02/25	4,435	4,435	4,340	4,375	-60	-1.35	61,900	-
[9960]	26/02/24	4,395	4,455	4,310	4,435	+105	+2.42	95,400	-
[9960]	26/02/20	4,325	4,365	4,255	4,330	-40	-0.92	63,700	-
[9960]	26/02/19	4,345	4,375	4,315	4,370	+10	+0.23	51,500	-
[9960]	26/02/18	4,200	4,365	4,195	4,360	+165	+3.93	97,300	-
[9960]	26/02/17	4,215	4,240	4,125	4,195	-40	-0.94	125,900	-
[9960]	26/02/16	4,235	4,320	4,175	4,235	-70	-1.63	126,800	-
[9960]	26/02/13	4,445	4,480	4,215	4,305	-150	-3.37	121,900	-
[9960]	26/02/12	4,380	4,520	4,380	4,455	+105	+2.41	152,300	-
[9960]	26/02/10	4,275	4,360	4,270	4,350	+85	+1.99	74,200	-
[9960]	26/02/09	4,230	4,280	4,200	4,265	+125	+3.02	83,900	-
[9960]	26/02/06	4,120	4,140	4,075	4,140	+40	+0.98	80,700	-
[9960]	26/02/05	4,210	4,210	4,080	4,100	-55	-1.32	65,500	-
[9960]	26/02/04	4,210	4,210	4,115	4,155	-20	-0.48	69,200	-
[9960]	26/02/03	4,025	4,190	4,020	4,175	+180	+4.51	113,200	-
[9960]	26/02/02	4,025	4,110	3,995	3,995	-25	-0.62	82,500	-
[9960]	26/01/30	4,065	4,065	4,005	4,020	-45	-1.11	77,000	-
[9960]	26/01/29	4,115	4,135	4,015	4,065	-50	-1.22	71,100	-
[9960]	26/01/28	4,155	4,165	4,110	4,115	-60	-1.44	46,100	-
[9960]	26/01/27	4,170	4,185	4,125	4,175	-15	-0.36	57,500	-
[9960]	26/01/26	4,160	4,265	4,150	4,190	-65	-1.53	114,600	-
[9960]	26/01/23	4,280	4,330	4,225	4,255	+5	+0.12	142,500	-
[9960]	26/01/22	4,130	4,280	4,130	4,250	+140	+3.41	99,100	-
[9960]	26/01/21	4,105	4,150	4,070	4,110	-10	-0.24	79,800	-
[9960]	26/01/20	4,160	4,170	4,095	4,120	-20	-0.48	113,800	-
[9960]	26/01/19	4,110	4,180	4,085	4,140	+30	+0.73	115,500	-
[9960]	26/01/16	4,045	4,125	4,035	4,110	+60	+1.48	64,400	-
[9960]	26/01/15	3,965	4,070	3,965	4,050	+75	+1.89	82,800	-
[9960]	26/01/14	3,895	3,975	3,890	3,975	+85	+2.19	46,700	-
[9960]	26/01/13	3,920	3,935	3,880	3,890	+60	+1.57	53,800	-
[9960]	26/01/09	3,840	3,850	3,760	3,830	+60	+1.59	49,600	-
[9960]	26/01/08	3,755	3,880	3,755	3,770	-5	-0.13	72,500	-
[9960]	26/01/07	3,750	3,800	3,745	3,775	+5	+0.13	42,200	-
[9960]	26/01/06	3,720	3,785	3,720	3,770	+65	+1.75	37,100	-
[9960]	26/01/05	3,680	3,725	3,680	3,705	+40	+1.09	41,100	-
[9960]	25/12/30	3,675	3,720	3,655	3,665	-35	-0.95	34,900	-
[9960]	25/12/29	3,695	3,735	3,670	3,700	+30	+0.82	46,900	-
[9960]	25/12/26	3,680	3,710	3,665	3,670	-10	-0.27	28,700	-
[9960]	25/12/25	3,710	3,710	3,650	3,680	-5	-0.14	20,400	-
[9960]	25/12/24	3,725	3,745	3,670	3,685	-40	-1.07	30,700	-
[9960]	25/12/23	3,730	3,745	3,695	3,725	-5	-0.13	42,500	-
[9960]	25/12/22	3,750	3,765	3,710	3,730	+15	+0.40	67,200	-
[9960]	25/12/19	3,615	3,730	3,615	3,715	+100	+2.77	76,800	-
[9960]	25/12/18	3,570	3,635	3,565	3,615	+45	+1.26	45,000	-
[9960]	25/12/17	3,570	3,590	3,500	3,570	+40	+1.13	51,400	-
[9960]	25/12/16	3,600	3,615	3,530	3,530	-95	-2.62	47,500	-
[9960]	25/12/15	3,585	3,630	3,545	3,625	+30	+0.83	37,300	-
[9960]	25/12/12	3,610	3,610	3,565	3,595	+55	+1.55	66,300	-
[9960]	25/12/11	3,580	3,595	3,520	3,540	-10	-0.28	29,800	-
[9960]	25/12/10	3,630	3,650	3,550	3,550	-55	-1.53	53,600	-
[9960]	25/12/09	3,600	3,650	3,575	3,605	-25	-0.69	57,300	-
[9960]	25/12/08	3,570	3,655	3,570	3,630	+95	+2.69	94,000	-
[9960]	25/12/05	3,510	3,560	3,505	3,535	-10	-0.28	36,600	-
[9960]	25/12/04	3,500	3,575	3,500	3,545	+45	+1.29	52,900	-
[9960]	25/12/03	3,595	3,665	3,480	3,500	-95	-2.64	76,100	-
[9960]	25/12/02	3,680	3,680	3,575	3,595	-85	-2.31	103,700	-
[9960]	25/12/01	3,650	3,690	3,575	3,680	+40	+1.10	74,300	-
[9960]	25/11/28	3,595	3,655	3,580	3,640	+55	+1.53	80,900	-
[9960]	25/11/27	3,560	3,585	3,535	3,585	+75	+2.14	79,900	-
[9960]	25/11/26	3,500	3,550	3,475	3,510	+50	+1.45	70,900	-
[9960]	25/11/25	3,480	3,480	3,405	3,460	+40	+1.17	75,300	-
[9960]	25/11/21	3,355	3,450	3,355	3,420	+45	+1.33	71,600	-
[9960]	25/11/20	3,315	3,415	3,305	3,375	+105	+3.21	76,600	-
[9960]	25/11/19	3,250	3,280	3,210	3,270	0	0.00	45,400	-
[9960]	25/11/18	3,330	3,355	3,250	3,270	-80	-2.39	44,400	-
[9960]	25/11/17	3,370	3,375	3,300	3,350	-10	-0.30	61,800	-
[9960]	25/11/14	3,400	3,425	3,330	3,360	-75	-2.18	75,400	-
[9960]	25/11/13	3,360	3,505	3,340	3,435	+95	+2.84	151,200	-
[9960]	25/11/12	3,200	3,365	3,120	3,340	+30	+0.91	164,800	-
[9960]	25/11/11	3,250	3,315	3,215	3,310	+65	+2.00	110,700	-
[9960]	25/11/10	3,280	3,295	3,245	3,245	+15	+0.46	60,200	-
[9960]	25/11/07	3,245	3,265	3,210	3,230	0	0.00	40,600	-
[9960]	25/11/06	3,280	3,290	3,230	3,230	-10	-0.31	60,600	-
[9960]	25/11/05	3,200	3,240	3,080	3,240	+55	+1.73	103,200	-
[9960]	25/11/04	3,170	3,225	3,155	3,185	-5	-0.16	74,400	-
[9960]	25/10/31	3,140	3,195	3,140	3,190	+5	+0.16	72,300	-
[9960]	25/10/30	3,125	3,235	3,125	3,185	+75	+2.41	247,900	-
[9960]	25/10/29	3,140	3,155	3,095	3,110	+20	+0.65	59,100	-
[9960]	25/10/28	3,215	3,215	3,090	3,090	-130	-4.04	53,200	-
[9960]	25/10/27	3,215	3,230	3,200	3,220	+55	+1.74	41,800	-
[9960]	25/10/24	3,200	3,205	3,155	3,165	-10	-0.31	23,500	-
[9960]	25/10/23	3,155	3,210	3,130	3,175	0	0.00	42,400	-
[9960]	25/10/22	3,095	3,175	3,090	3,175	+100	+3.25	100,400	-
[9960]	25/10/21	3,110	3,120	3,075	3,075	-25	-0.81	31,000	-
[9960]	25/10/20	3,095	3,135	3,085	3,100	+20	+0.65	34,600	-
[9960]	25/10/17	3,060	3,095	3,060	3,080	-10	-0.32	26,300	-
[9960]	25/10/16	3,110	3,150	3,080	3,090	+5	+0.16	31,800	-
[9960]	25/10/15	3,075	3,105	3,070	3,085	+55	+1.82	35,300	-
[9960]	25/10/14	3,010	3,065	2,995	3,030	-20	-0.66	41,700	-
[9960]	25/10/10	3,065	3,085	3,050	3,050	-75	-2.40	41,900	-
[9960]	25/10/09	3,145	3,170	3,125	3,125	-20	-0.64	34,600	-
[9960]	25/10/08	3,145	3,200	3,135	3,145	-20	-0.63	40,200	-
[9960]	25/10/07	3,150	3,190	3,145	3,165	+10	+0.32	45,000	-
[9960]	25/10/06	3,160	3,160	3,105	3,155	+65	+2.10	58,400	-
[9960]	25/10/03	3,060	3,090	3,025	3,090	+40	+1.31	33,600	-
[9960]	25/10/02	3,105	3,125	3,045	3,050	-25	-0.81	49,200	-
[9960]	25/10/01	3,150	3,150	3,075	3,075	-80	-2.54	69,800	-
[9960]	25/09/30	3,200	3,200	3,150	3,155	-55	-1.71	33,100	-
[9960]	25/09/29	3,235	3,240	3,180	3,210	-45	-1.38	30,200	-
[9960]	25/09/26	3,205	3,255	3,200	3,255	+35	+1.09	36,600	-
[9960]	25/09/25	3,250	3,250	3,210	3,220	-20	-0.62	29,600	-
[9960]	25/09/24	3,290	3,295	3,215	3,240	-30	-0.92	45,200	-
[9960]	25/09/22	3,275	3,300	3,250	3,270	+10	+0.31	22,800	-
[9960]	25/09/19	3,220	3,280	3,205	3,260	+40	+1.24	59,900	-
[9960]	25/09/18	3,220	3,225	3,170	3,220	+20	+0.63	27,800	-
[9960]	25/09/17	3,225	3,230	3,185	3,200	-40	-1.23	28,500	-
[9960]	25/09/16	3,220	3,260	3,195	3,240	+20	+0.62	43,700	-
[9960]	25/09/12	3,280	3,295	3,220	3,220	-55	-1.68	33,100	-
[9960]	25/09/11	3,275	3,295	3,240	3,275	0	0.00	23,500	-
[9960]	25/09/10	3,255	3,290	3,250	3,275	+10	+0.31	21,600	-
[9960]	25/09/09	3,270	3,330	3,250	3,265	0	0.00	38,100	-
[9960]	25/09/08	3,230	3,280	3,230	3,265	+35	+1.08	26,600	-
[9960]	25/09/05	3,240	3,250	3,170	3,230	+5	+0.16	33,700	-