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
[2911]	26/10/29	－	－	－	2,277	－	－	0	-
[2911]	26/10/28	2,275	2,288	2,275	2,277	+2.0	+0.09	600	4,031,483,136
[2911]	26/10/27	2,271	2,275	2,271	2,275	0	+0.00	500	4,027,942,144
[2911]	26/10/26	2,291	2,291	2,275	2,275	-16.0	-0.70	900	4,027,942,144
[2911]	26/10/23	2,275	2,291	2,275	2,291	+21.0	+0.93	500	4,056,270,592
[2911]	26/10/22	2,288	2,288	2,270	2,270	-16.0	-0.70	600	4,019,089,408
[2911]	26/10/21	2,272	2,286	2,269	2,286	+17.0	+0.75	800	4,047,417,856
[2911]	26/10/20	2,294	2,294	2,269	2,269	+2.0	+0.09	700	4,017,318,912
[2911]	26/10/19	2,265	2,297	2,265	2,267	-2.0	-0.09	800	4,013,777,920
[2911]	26/10/16	2,262	2,287	2,261	2,269	+3.0	+0.13	900	4,017,318,912
[2911]	26/10/15	2,262	2,266	2,262	2,266	-25.0	-1.09	600	4,012,007,424
[2911]	26/10/14	2,299	2,300	2,263	2,291	-6.0	-0.26	600	4,056,270,592
[2911]	26/10/13	2,298	2,298	2,270	2,297	-2.0	-0.09	900	4,066,893,568
[2911]	26/10/09	2,342	2,380	2,256	2,299	+57.0	+2.54	5,600	4,070,434,560
[2911]	26/10/08	2,242	2,242	2,242	2,242	-1.0	-0.04	300	3,969,514,752
[2911]	26/10/07	2,243	2,244	2,243	2,243	-2.0	-0.09	400	3,971,285,248
[2911]	26/10/06	2,255	2,255	2,241	2,245	-11.0	-0.49	1,200	3,974,826,496
[2911]	26/10/05	2,242	2,256	2,242	2,256	+10.0	+0.45	900	3,994,302,208
[2911]	26/10/02	2,274	2,274	2,245	2,246	+1.0	+0.04	600	3,976,596,992
[2911]	26/10/01	2,255	2,255	2,241	2,245	-10.0	-0.44	900	3,974,826,496
[2911]	26/09/30	2,271	2,271	2,255	2,255	-16.0	-0.70	400	3,992,531,712
[2911]	26/09/29	2,288	2,288	2,242	2,271	-23.0	-1.00	1,100	4,020,859,904
[2911]	26/09/28	2,280	2,294	2,280	2,294	+19.0	+0.84	900	4,061,582,080
[2911]	26/09/25	2,262	2,286	2,262	2,275	-10.0	-0.44	900	4,027,942,144
[2911]	26/09/24	2,282	2,285	2,270	2,285	+3.0	+0.13	2,000	4,045,647,360
[2911]	26/09/18	2,279	2,282	2,255	2,282	+24.0	+1.06	1,000	4,040,335,872
[2911]	26/09/17	2,267	2,270	2,258	2,258	-2.0	-0.09	800	3,997,843,200
[2911]	26/09/16	2,266	2,266	2,260	2,260	+8.0	+0.36	300	4,001,384,192
[2911]	26/09/15	2,259	2,259	2,252	2,252	+1.0	+0.04	300	3,987,219,968
[2911]	26/09/14	2,260	2,260	2,251	2,251	-13.0	-0.57	300	3,985,449,472
[2911]	26/09/11	2,250	2,264	2,250	2,264	0	+0.00	200	4,008,466,432
[2911]	26/09/10	2,262	2,264	2,262	2,264	+18.0	+0.80	400	4,008,466,432
[2911]	26/09/09	2,246	2,246	2,246	2,246	0	+0.00	100	3,976,596,992
[2911]	26/09/08	2,246	2,246	2,246	2,246	0	+0.00	100	4,077,635,584
[2911]	26/09/07	2,266	2,266	2,246	2,246	+1.0	+0.04	600	4,077,635,584
[2911]	26/09/04	2,250	2,252	2,245	2,245	-5.0	-0.22	700	4,075,820,032
[2911]	26/09/03	2,250	2,251	2,250	2,250	-1.0	-0.04	300	4,084,897,536
[2911]	26/09/02	2,251	2,265	2,250	2,251	-8.0	-0.35	1,100	4,086,713,088
[2911]	26/09/01	2,255	2,259	2,255	2,259	+8.0	+0.36	200	4,101,236,992
[2911]	26/08/31	2,260	2,266	2,240	2,251	+1.0	+0.04	2,200	4,086,713,088
[2911]	26/08/28	2,267	2,267	2,245	2,250	+1.0	+0.04	1,400	4,084,897,536
[2911]	26/08/27	2,276	2,276	2,249	2,249	-21.0	-0.93	3,700	4,083,081,984
[2911]	26/08/26	2,273	2,273	2,270	2,270	-6.0	-0.26	200	4,121,207,808
[2911]	26/08/25	2,276	2,276	2,276	2,276	+12.0	+0.53	100	4,132,100,864
[2911]	26/08/24	2,277	2,277	2,264	2,264	+1.0	+0.04	200	4,110,314,752
[2911]	26/08/21	2,263	2,263	2,263	2,263	-1.0	-0.04	400	4,108,499,200
[2911]	26/08/20	2,265	2,274	2,262	2,264	-1.0	-0.04	400	4,110,314,752
[2911]	26/08/19	2,272	2,272	2,265	2,265	0	+0.00	200	4,112,130,048
[2911]	26/08/18	2,272	2,272	2,265	2,265	0	+0.00	600	4,112,130,048
[2911]	26/08/17	2,265	2,265	2,265	2,265	+1.0	+0.04	100	4,112,265,984
[2911]	26/08/14	2,263	2,278	2,263	2,264	-14.0	-0.61	500	4,110,450,432
[2911]	26/08/13	2,271	2,278	2,264	2,278	+1.0	+0.04	1,200	4,135,868,416
[2911]	26/08/12	2,263	2,277	2,263	2,277	+14.0	+0.62	400	4,134,052,864
[2911]	26/08/10	2,274	2,274	2,263	2,263	0	+0.00	600	4,108,634,880
[2911]	26/08/07	2,256	2,272	2,256	2,263	-22.0	-0.96	900	4,108,634,880
[2911]	26/08/06	2,286	2,286	2,264	2,285	+15.0	+0.66	600	4,148,577,536
[2911]	26/08/05	2,264	2,270	2,260	2,270	0	+0.00	800	4,121,344,000
[2911]	26/08/04	2,270	2,270	2,269	2,270	0	+0.00	600	4,121,344,000
[2911]	26/08/03	2,270	2,270	2,269	2,270	-7.0	-0.31	1,600	4,121,344,000
[2911]	26/07/31	2,298	2,299	2,277	2,277	-23.0	-1.00	1,200	4,134,052,864
[2911]	26/07/30	2,273	2,300	2,270	2,300	+27.0	+1.19	3,200	4,175,811,072
[2911]	26/07/29	2,259	2,273	2,259	2,273	+3.0	+0.13	1,200	4,126,790,656
[2911]	26/07/28	2,266	2,270	2,256	2,270	+4.0	+0.18	1,000	4,121,344,000
[2911]	26/07/27	2,265	2,270	2,265	2,266	+10.0	+0.44	800	4,114,081,536
[2911]	26/07/24	2,256	2,256	2,256	2,256	0	+0.00	200	4,095,926,016
[2911]	26/07/23	2,250	2,259	2,250	2,256	-3.0	-0.13	700	4,095,926,016
[2911]	26/07/22	2,265	2,265	2,253	2,259	-9.0	-0.40	600	4,101,372,672
[2911]	26/07/21	2,255	2,268	2,255	2,268	+13.0	+0.58	300	4,117,712,640
[2911]	26/07/17	2,269	2,270	2,239	2,255	-9	-0.40	1,900	-
[2911]	26/07/16	2,264	2,264	2,264	2,264	+3	+0.13	100	-
[2911]	26/07/15	2,261	2,261	2,261	2,261	-3	-0.13	100	-
[2911]	26/07/14	2,264	2,264	2,264	2,264	+7	+0.31	200	-
[2911]	26/07/13	2,267	2,268	2,247	2,257	-2	-0.09	700	-
[2911]	26/07/10	2,249	2,259	2,249	2,259	+11	+0.49	300	-
[2911]	26/07/09	2,254	2,254	2,248	2,248	－	－	500	-
[2911]	26/07/08	－	－	－	2,257	－	－	0	-
[2911]	26/07/07	2,270	2,270	2,254	2,257	-17	-0.75	600	-
[2911]	26/07/06	2,262	2,274	2,262	2,274	-1	-0.04	200	-
[2911]	26/07/03	2,275	2,276	2,251	2,275	-1	-0.04	700	-
[2911]	26/07/02	2,277	2,277	2,276	2,276	0	0.00	300	-
[2911]	26/07/01	2,279	2,279	2,245	2,276	+18	+0.80	600	-
[2911]	26/06/30	2,294	2,294	2,258	2,258	-20	-0.88	800	-
[2911]	26/06/29	2,236	2,279	2,236	2,278	+13	+0.57	400	-
[2911]	26/06/26	2,265	2,265	2,265	2,265	0	0.00	300	-
[2911]	26/06/25	2,265	2,265	2,265	2,265	0	0.00	300	-
[2911]	26/06/24	2,265	2,265	2,265	2,265	+22	+0.98	100	-
[2911]	26/06/23	2,240	2,243	2,230	2,243	+3	+0.13	300	-
[2911]	26/06/22	2,227	2,242	2,227	2,240	+14	+0.63	1,600	-
[2911]	26/06/19	2,228	2,228	2,226	2,226	-3	-0.13	400	-
[2911]	26/06/18	2,238	2,238	2,229	2,229	-1	-0.04	300	-
[2911]	26/06/17	2,229	2,230	2,229	2,230	-9	-0.40	200	-
[2911]	26/06/16	2,226	2,239	2,225	2,239	+2	+0.09	300	-
[2911]	26/06/15	2,233	2,237	2,230	2,237	+5	+0.22	600	-
[2911]	26/06/12	2,232	2,232	2,232	2,232	-3	-0.13	300	-
[2911]	26/06/11	2,238	2,238	2,222	2,235	-5	-0.22	1,200	-
[2911]	26/06/10	2,230	2,240	2,224	2,240	+15	+0.67	500	-
[2911]	26/06/09	2,233	2,233	2,225	2,225	-1	-0.04	300	-
[2911]	26/06/08	2,225	2,226	2,225	2,226	+1	+0.04	200	-
[2911]	26/06/05	2,224	2,225	2,223	2,225	+1	+0.04	500	-
[2911]	26/06/04	2,225	2,228	2,224	2,224	-7	-0.31	2,100	-
[2911]	26/06/03	2,239	2,239	2,231	2,231	-8	-0.36	200	-
[2911]	26/06/02	2,238	2,239	2,238	2,239	－	－	300	-
[2911]	26/06/01	－	－	－	2,235	－	－	0	-
[2911]	26/05/29	2,235	2,235	2,235	2,235	+5	+0.22	100	-
[2911]	26/05/28	2,231	2,231	2,230	2,230	0	0.00	400	-
[2911]	26/05/27	2,240	2,240	2,230	2,230	0	0.00	600	-
[2911]	26/05/26	2,236	2,240	2,230	2,230	-1	-0.04	700	-
[2911]	26/05/25	2,235	2,235	2,227	2,231	-9	-0.40	700	-
[2911]	26/05/22	2,240	2,240	2,240	2,240	-16.0	-0.71	100	-
[2911]	26/05/21	－	－	－	2,256	－	－	0	-
[2911]	26/05/20	2,245	2,259	2,240	2,256	+11.0	+0.49	600	-
[2911]	26/05/19	2,272	2,272	2,245	2,245	-1.0	-0.04	1,400	-
[2911]	26/05/18	2,246	2,250	2,246	2,246	0	+0.00	1,100	-
[2911]	26/05/15	－	－	－	2,246	－	－	0	-
[2911]	26/05/14	2,246	2,246	2,246	2,246	0	+0.00	100	-
[2911]	26/05/13	2,246	2,256	2,246	2,246	+1.0	+0.04	900	-
[2911]	26/05/12	2,279	2,279	2,245	2,245	-29.0	-1.28	300	-
[2911]	26/05/11	2,244	2,274	2,244	2,274	+29.0	+1.29	600	-
[2911]	26/05/08	2,241	2,265	2,241	2,245	+2.0	+0.09	600	-
[2911]	26/05/07	2,242	2,278	2,242	2,243	+3.0	+0.13	1,100	-
[2911]	26/05/01	2,242	2,242	2,240	2,240	-2.0	-0.09	500	-
[2911]	26/04/30	2,263	2,278	2,242	2,242	-21.0	-0.93	900	-
[2911]	26/04/28	2,263	2,279	2,263	2,263	-4.0	-0.18	600	-
[2911]	26/04/27	2,239	2,267	2,239	2,267	+28	+1.25	400	-
[2911]	26/04/24	2,246	2,268	2,239	2,239	-13	-0.58	4,200	-
[2911]	26/04/23	2,267	2,267	2,252	2,252	-4	-0.18	400	-
[2911]	26/04/22	2,252	2,256	2,251	2,256	+3	+0.13	700	-
[2911]	26/04/21	2,270	2,270	2,251	2,253	-12	-0.53	1,700	-
[2911]	26/04/20	2,267	2,267	2,265	2,265	+14	+0.62	500	-
[2911]	26/04/17	2,261	2,269	2,251	2,251	0	0.00	1,200	-
[2911]	26/04/16	2,256	2,269	2,251	2,251	0	0.00	500	-
[2911]	26/04/15	2,251	2,261	2,251	2,251	0	0.00	1,700	-
[2911]	26/04/14	2,256	2,265	2,251	2,251	-5	-0.22	2,000	-
[2911]	26/04/13	2,270	2,270	2,255	2,256	-14	-0.62	2,000	-
[2911]	26/04/10	2,276	2,283	2,270	2,270	-6	-0.26	2,400	-
[2911]	26/04/09	2,280	2,288	2,276	2,276	-1	-0.04	1,000	-
[2911]	26/04/08	2,291	2,292	2,277	2,277	0	0.00	500	-
[2911]	26/04/07	2,293	2,293	2,277	2,277	-8	-0.35	700	-
[2911]	26/04/06	2,280	2,285	2,279	2,285	+3	+0.13	600	-
[2911]	26/04/03	2,285	2,285	2,282	2,282	-3	-0.13	900	-
[2911]	26/04/02	2,308	2,308	2,281	2,285	-13	-0.57	900	-
[2911]	26/04/01	2,295	2,298	2,295	2,298	+15	+0.66	300	-
[2911]	26/03/31	2,285	2,298	2,275	2,283	+5	+0.22	1,500	-
[2911]	26/03/30	2,300	2,300	2,277	2,278	-102	-4.29	2,700	-
[2911]	26/03/27	2,370	2,385	2,370	2,380	+14	+0.59	1,900	-
[2911]	26/03/26	2,365	2,375	2,364	2,366	+2	+0.08	2,200	-
[2911]	26/03/25	2,350	2,365	2,349	2,364	+14	+0.60	2,100	-
[2911]	26/03/24	2,344	2,350	2,344	2,350	+6	+0.26	600	-
[2911]	26/03/23	2,341	2,361	2,341	2,344	-16	-0.68	1,200	-
[2911]	26/03/19	2,359	2,365	2,359	2,360	-2	-0.08	700	-
[2911]	26/03/18	2,364	2,364	2,359	2,362	0	0.00	800	-
[2911]	26/03/17	2,353	2,362	2,351	2,362	-1	-0.04	1,000	-
[2911]	26/03/16	2,363	2,363	2,351	2,363	0	0.00	800	-
[2911]	26/03/13	2,344	2,363	2,342	2,363	+16	+0.68	800	-
[2911]	26/03/12	2,343	2,362	2,343	2,347	+5	+0.21	700	-
[2911]	26/03/11	2,369	2,369	2,342	2,342	-4	-0.17	400	-
[2911]	26/03/10	2,352	2,368	2,346	2,346	+1	+0.04	1,200	-
[2911]	26/03/09	2,357	2,357	2,342	2,345	-10	-0.42	700	-
[2911]	26/03/06	2,351	2,355	2,335	2,355	+4	+0.17	1,100	-
[2911]	26/03/05	2,338	2,353	2,324	2,351	+15	+0.64	800	-
[2911]	26/03/04	2,353	2,353	2,325	2,336	-17	-0.72	1,400	-
[2911]	26/03/03	2,330	2,354	2,329	2,353	+23	+0.99	1,500	-
[2911]	26/03/02	2,337	2,357	2,321	2,330	-14	-0.60	2,800	-
[2911]	26/02/27	2,340	2,351	2,313	2,344	+4	+0.17	1,700	-
[2911]	26/02/26	2,329	2,340	2,329	2,340	+11	+0.47	800	-
[2911]	26/02/25	2,320	2,329	2,320	2,329	+9	+0.39	800	-
[2911]	26/02/24	2,313	2,333	2,313	2,320	+7	+0.30	1,900	-
[2911]	26/02/20	2,322	2,322	2,313	2,313	-5	-0.22	400	-
[2911]	26/02/19	2,321	2,322	2,318	2,318	+5	+0.22	800	-
[2911]	26/02/18	2,300	2,322	2,296	2,313	+13	+0.57	1,900	-
[2911]	26/02/17	2,333	2,333	2,300	2,300	-1	-0.04	2,600	-
[2911]	26/02/16	2,313	2,318	2,300	2,301	-18	-0.78	1,700	-
[2911]	26/02/13	2,306	2,322	2,306	2,319	+1	+0.04	1,900	-
[2911]	26/02/12	2,305	2,318	2,305	2,318	+13	+0.56	1,300	-
[2911]	26/02/10	2,304	2,319	2,301	2,305	-5	-0.22	1,600	-
[2911]	26/02/09	2,331	2,331	2,294	2,310	-30	-1.28	4,700	-
[2911]	26/02/06	2,327	2,355	2,319	2,340	+13	+0.56	5,300	-
[2911]	26/02/05	2,317	2,327	2,317	2,327	+2	+0.09	900	-
[2911]	26/02/04	2,315	2,327	2,315	2,325	+11	+0.48	1,100	-
[2911]	26/02/03	2,322	2,322	2,308	2,314	+4	+0.17	1,300	-
[2911]	26/02/02	2,310	2,311	2,310	2,310	0	0.00	500	-
[2911]	26/01/30	2,302	2,311	2,300	2,310	+8	+0.35	1,200	-
[2911]	26/01/29	2,306	2,306	2,302	2,302	-18	-0.78	800	-
[2911]	26/01/28	2,321	2,324	2,320	2,320	-10	-0.43	1,100	-
[2911]	26/01/27	2,320	2,330	2,320	2,330	+10	+0.43	1,200	-
[2911]	26/01/26	2,309	2,320	2,302	2,320	+13	+0.56	700	-
[2911]	26/01/23	2,300	2,320	2,299	2,307	+8	+0.35	2,100	-
[2911]	26/01/22	2,294	2,299	2,294	2,299	+6	+0.26	800	-
[2911]	26/01/21	2,293	2,293	2,286	2,293	+6	+0.26	800	-
[2911]	26/01/20	2,285	2,287	2,285	2,287	+6	+0.26	200	-
[2911]	26/01/19	2,281	2,286	2,280	2,281	-7	-0.31	1,300	-
[2911]	26/01/16	2,276	2,288	2,276	2,288	+12	+0.53	1,100	-
[2911]	26/01/15	2,275	2,276	2,275	2,276	+1	+0.04	600	-
[2911]	26/01/14	2,279	2,282	2,275	2,275	-2	-0.09	900	-
[2911]	26/01/13	2,280	2,282	2,277	2,277	-3	-0.13	1,200	-
[2911]	26/01/09	2,278	2,280	2,272	2,280	+3	+0.13	800	-
[2911]	26/01/08	2,275	2,277	2,275	2,277	+7	+0.31	800	-
[2911]	26/01/07	2,270	2,270	2,270	2,270	0	0.00	400	-
[2911]	26/01/06	2,278	2,280	2,270	2,270	+2	+0.09	1,200	-
[2911]	26/01/05	2,273	2,276	2,268	2,268	-5	-0.22	1,100	-
[2911]	25/12/30	2,271	2,280	2,271	2,273	+3	+0.13	600	-
[2911]	25/12/29	2,262	2,277	2,262	2,270	+3	+0.13	1,200	-
[2911]	25/12/26	2,269	2,270	2,254	2,267	-2	-0.09	2,000	-
[2911]	25/12/25	2,268	2,269	2,265	2,269	+8	+0.35	800	-
[2911]	25/12/24	2,270	2,270	2,261	2,261	+6	+0.27	300	-
[2911]	25/12/23	2,254	2,274	2,254	2,255	+3	+0.13	600	-
[2911]	25/12/22	2,265	2,266	2,252	2,252	-10	-0.44	800	-
[2911]	25/12/19	2,253	2,262	2,253	2,262	+8	+0.35	800	-
[2911]	25/12/18	2,262	2,262	2,253	2,254	-2	-0.09	1,400	-
[2911]	25/12/17	2,256	2,260	2,256	2,256	0	0.00	600	-
[2911]	25/12/16	2,255	2,263	2,255	2,256	-3	-0.13	600	-
[2911]	25/12/15	2,266	2,267	2,253	2,259	+6	+0.27	3,600	-
[2911]	25/12/12	2,255	2,262	2,253	2,253	-2	-0.09	600	-
[2911]	25/12/11	2,255	2,261	2,254	2,255	0	0.00	600	-
[2911]	25/12/10	2,260	2,260	2,255	2,255	+1	+0.04	900	-
[2911]	25/12/09	2,255	2,255	2,254	2,254	-1	-0.04	700	-
[2911]	25/12/08	2,265	2,270	2,255	2,255	-5	-0.22	1,400	-
[2911]	25/12/05	2,260	2,260	2,260	2,260	-9	-0.40	1,400	-
[2911]	25/12/04	2,270	2,270	2,262	2,269	-1	-0.04	1,300	-
[2911]	25/12/03	2,275	2,275	2,268	2,270	-6	-0.26	800	-
[2911]	25/12/02	2,276	2,276	2,276	2,276	0	0.00	300	-
[2911]	25/12/01	2,279	2,279	2,276	2,276	+4	+0.18	300	-
[2911]	25/11/28	2,272	2,272	2,272	2,272	+5	+0.22	200	-
[2911]	25/11/27	2,270	2,271	2,265	2,267	+4	+0.18	500	-
[2911]	25/11/26	2,257	2,276	2,257	2,263	+6	+0.27	1,100	-
[2911]	25/11/25	2,253	2,267	2,253	2,257	+5	+0.22	1,100	-
[2911]	25/11/21	2,255	2,256	2,251	2,252	-7	-0.31	1,700	-
[2911]	25/11/20	2,255	2,261	2,252	2,259	+4	+0.18	1,200	-
[2911]	25/11/19	2,251	2,255	2,251	2,255	-5	-0.22	2,100	-
[2911]	25/11/18	2,270	2,270	2,260	2,260	-19	-0.83	2,600	-
[2911]	25/11/17	2,271	2,279	2,267	2,279	+8	+0.35	500	-
[2911]	25/11/14	2,274	2,275	2,269	2,271	-7	-0.31	1,800	-
[2911]	25/11/13	2,284	2,290	2,278	2,278	-19	-0.83	1,500	-
[2911]	25/11/12	2,269	2,297	2,269	2,297	+29	+1.28	1,900	-
[2911]	25/11/11	2,268	2,268	2,268	2,268	0	0.00	200	-
[2911]	25/11/10	2,271	2,271	2,268	2,268	-3	-0.13	1,900	-
[2911]	25/11/07	2,273	2,273	2,271	2,271	-2	-0.09	200	-
[2911]	25/11/06	2,273	2,273	2,273	2,273	0	0.00	200	-
[2911]	25/11/05	2,275	2,275	2,273	2,273	0	0.00	400	-
[2911]	25/11/04	2,272	2,273	2,272	2,273	+1	+0.04	700	-
[2911]	25/10/31	2,273	2,274	2,272	2,272	-1	-0.04	1,100	-
[2911]	25/10/30	2,273	2,273	2,273	2,273	0	0.00	200	-
[2911]	25/10/29	2,274	2,274	2,273	2,273	-1	-0.04	400	-
[2911]	25/10/28	2,277	2,277	2,273	2,274	-3	-0.13	500	-
[2911]	25/10/27	2,278	2,278	2,274	2,277	-1	-0.04	800	-
[2911]	25/10/24	2,275	2,278	2,274	2,278	+5	+0.22	600	-
[2911]	25/10/23	2,273	2,273	2,273	2,273	0	0.00	200	-
[2911]	25/10/22	2,275	2,275	2,273	2,273	-1	-0.04	800	-
[2911]	25/10/21	2,273	2,275	2,273	2,274	+1	+0.04	800	-
[2911]	25/10/20	2,279	2,279	2,273	2,273	－	－	500	-
[2911]	25/10/17	－	－	－	2,276	－	－	0	-
[2911]	25/10/16	2,272	2,276	2,272	2,276	+5	+0.22	600	-
[2911]	25/10/15	2,275	2,275	2,271	2,271	-4	-0.18	500	-
[2911]	25/10/14	2,273	2,275	2,269	2,275	-4	-0.18	1,600	-
[2911]	25/10/10	2,274	2,279	2,273	2,279	+5	+0.22	1,400	-
[2911]	25/10/09	2,273	2,276	2,273	2,274	+1	+0.04	600	-
[2911]	25/10/08	2,276	2,276	2,273	2,273	-3	-0.13	1,400	-
[2911]	25/10/07	2,276	2,276	2,276	2,276	0	0.00	200	-
[2911]	25/10/06	2,275	2,280	2,270	2,276	-4	-0.18	1,200	-
[2911]	25/10/03	2,271	2,280	2,270	2,280	+7	+0.31	1,100	-
[2911]	25/10/02	2,273	2,273	2,270	2,273	0	0.00	500	-
[2911]	25/10/01	2,273	2,273	2,273	2,273	0	0.00	200	-
[2911]	25/09/30	2,273	2,275	2,273	2,273	-22	-0.96	600	-
[2911]	25/09/29	2,299	2,299	2,270	2,295	-5	-0.22	1,600	-
[2911]	25/09/26	2,289	2,300	2,288	2,300	+12	+0.52	2,000	-
[2911]	25/09/25	2,289	2,289	2,285	2,288	+2	+0.09	600	-
[2911]	25/09/24	2,287	2,288	2,280	2,286	+6	+0.26	1,200	-
[2911]	25/09/22	2,294	2,298	2,280	2,280	-14	-0.61	2,400	-
[2911]	25/09/19	2,290	2,294	2,290	2,294	+4	+0.17	900	-
[2911]	25/09/18	2,289	2,290	2,280	2,290	+8	+0.35	700	-
[2911]	25/09/17	2,278	2,282	2,277	2,282	+2	+0.09	500	-
[2911]	25/09/16	2,282	2,282	2,267	2,280	-2	-0.09	900	-
[2911]	25/09/12	2,266	2,283	2,264	2,282	+7	+0.31	1,100	-
[2911]	25/09/11	2,262	2,278	2,262	2,275	+7	+0.31	1,100	-
[2911]	25/09/10	2,256	2,271	2,256	2,268	+12	+0.53	700	-
[2911]	25/09/09	2,264	2,274	2,256	2,256	-25	-1.10	3,500	-
[2911]	25/09/08	2,289	2,289	2,260	2,281	-9	-0.39	2,900	-
[2911]	25/09/05	2,270	2,290	2,267	2,290	+10	+0.44	1,000	-