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
[6342]	26/10/29	2,852	2,903	2,852	2,871	+19.0	+0.67	600	3,735,179,520
[6342]	26/10/28	－	－	－	2,852	－	－	0	-
[6342]	26/10/27	－	－	－	2,852	－	－	0	-
[6342]	26/10/26	2,852	2,852	2,852	2,852	-2.0	-0.07	200	3,710,460,672
[6342]	26/10/23	2,853	2,854	2,853	2,854	+4.0	+0.14	200	3,713,062,656
[6342]	26/10/22	2,850	2,850	2,850	2,850	-33.0	-1.14	200	3,707,858,432
[6342]	26/10/21	2,883	2,883	2,883	2,883	+18.0	+0.63	200	3,750,791,680
[6342]	26/10/20	2,865	2,865	2,865	2,865	+28.0	+0.99	200	3,727,373,568
[6342]	26/10/19	2,850	2,850	2,837	2,837	-8.0	-0.28	200	3,690,945,536
[6342]	26/10/16	－	－	－	2,845	－	－	0	-
[6342]	26/10/15	2,846	2,846	2,835	2,845	+2.0	+0.07	800	3,701,353,472
[6342]	26/10/14	－	－	－	2,843	－	－	0	-
[6342]	26/10/13	2,882	2,882	2,843	2,843	+11.0	+0.39	200	3,698,751,488
[6342]	26/10/09	－	－	－	2,832	－	－	0	-
[6342]	26/10/08	－	－	－	2,832	－	－	0	-
[6342]	26/10/07	2,832	2,832	2,832	2,832	-4.0	-0.14	100	3,684,440,576
[6342]	26/10/06	2,858	2,886	2,834	2,836	-34.0	-1.18	600	3,689,644,544
[6342]	26/10/05	－	－	－	2,870	－	－	0	-
[6342]	26/10/02	2,870	2,870	2,870	2,870	+1.0	+0.03	100	3,733,878,528
[6342]	26/10/01	2,844	2,890	2,844	2,869	-25.0	-0.86	700	3,732,577,536
[6342]	26/09/30	2,875	2,894	2,875	2,894	+44.0	+1.54	300	3,765,102,592
[6342]	26/09/29	2,850	2,850	2,850	2,850	-64.0	-2.20	300	3,707,858,432
[6342]	26/09/28	2,883	2,914	2,883	2,914	+33.0	+1.15	200	3,791,122,688
[6342]	26/09/25	2,915	2,915	2,881	2,881	-71.0	-2.41	600	3,748,189,696
[6342]	26/09/24	2,910	2,952	2,901	2,952	+42.0	+1.44	800	3,840,560,896
[6342]	26/09/18	－	－	－	2,910	－	－	0	-
[6342]	26/09/17	－	－	－	2,910	－	－	0	-
[6342]	26/09/16	2,941	2,941	2,900	2,910	-12.0	-0.41	600	3,785,918,720
[6342]	26/09/15	2,922	2,922	2,922	2,922	+50.0	+1.74	200	3,801,530,880
[6342]	26/09/14	2,872	2,872	2,872	2,872	0	+0.00	200	3,736,480,512
[6342]	26/09/11	2,860	2,911	2,860	2,872	+9.0	+0.31	1,300	3,736,480,512
[6342]	26/09/10	2,864	2,864	2,863	2,863	-40.0	-1.38	200	3,724,771,584
[6342]	26/09/09	2,903	2,904	2,903	2,903	0	+0.00	300	3,776,811,776
[6342]	26/09/08	2,935	2,953	2,903	2,903	-32.0	-1.09	1,600	3,776,811,776
[6342]	26/09/07	2,951	2,963	2,935	2,935	-33.0	-1.11	700	3,818,443,776
[6342]	26/09/04	－	－	－	2,968	－	－	0	-
[6342]	26/09/03	3,020	3,020	2,951	2,968	-37	-1.23	900	-
[6342]	26/09/02	3,010	3,010	2,940	3,005	-15	-0.50	700	-
[6342]	26/09/01	3,010	3,040	3,010	3,020	+45	+1.51	600	-
[6342]	26/08/31	2,903	2,975	2,903	2,975	+72	+2.48	1,400	-
[6342]	26/08/28	2,903	2,903	2,900	2,903	-9	-0.31	600	-
[6342]	26/08/27	2,930	3,010	2,905	2,912	-48	-1.62	4,600	-
[6342]	26/08/26	3,015	3,015	2,950	2,960	-1	-0.03	1,100	-
[6342]	26/08/25	2,958	2,961	2,958	2,961	-64	-2.12	300	-
[6342]	26/08/24	3,125	3,125	3,020	3,025	-30	-0.98	2,000	-
[6342]	26/08/21	3,010	3,075	3,010	3,055	+55	+1.83	3,200	-
[6342]	26/08/20	3,000	3,000	2,951	3,000	+29	+0.98	1,400	-
[6342]	26/08/19	3,000	3,000	2,971	2,971	-44	-1.46	600	-
[6342]	26/08/18	2,997	3,070	2,997	3,015	+68	+2.31	600	-
[6342]	26/08/17	2,950	2,950	2,947	2,947	-29	-0.97	400	-
[6342]	26/08/14	3,010	3,010	2,976	2,976	-94	-3.06	300	-
[6342]	26/08/13	3,015	3,075	3,000	3,070	-5	-0.16	1,300	-
[6342]	26/08/12	3,060	3,075	3,015	3,075	+15	+0.49	1,100	-
[6342]	26/08/10	2,894	3,085	2,860	3,060	－	－	7,400	-
[6342]	26/08/07	－	－	－	2,892	－	－	0	-
[6342]	26/08/06	2,892	2,892	2,892	2,892	-1	-0.03	100	-
[6342]	26/08/05	2,815	2,897	2,815	2,893	+49	+1.72	3,800	-
[6342]	26/08/04	2,844	2,844	2,844	2,844	0	0.00	100	-
[6342]	26/08/03	2,844	2,844	2,844	2,844	-8	-0.28	200	-
[6342]	26/07/31	2,845	2,897	2,845	2,852	+4	+0.14	3,100	-
[6342]	26/07/30	2,848	2,859	2,844	2,848	-8	-0.28	600	-
[6342]	26/07/29	2,845	2,909	2,845	2,856	-20	-0.70	1,100	-
[6342]	26/07/28	2,876	2,876	2,876	2,876	－	－	500	-
[6342]	26/07/27	－	－	－	2,841	－	－	0	-
[6342]	26/07/24	2,841	2,841	2,841	2,841	－	－	300	-
[6342]	26/07/23	－	－	－	2,846	－	－	0	-
[6342]	26/07/22	－	－	－	2,846	－	－	0	-
[6342]	26/07/21	2,885	2,885	2,835	2,846	+11	+0.39	5,000	-
[6342]	26/07/17	2,809	2,845	2,809	2,835	0	0.00	1,000	-
[6342]	26/07/16	2,816	2,835	2,795	2,835	+19	+0.67	900	-
[6342]	26/07/15	2,794	2,825	2,794	2,816	+23	+0.82	1,300	-
[6342]	26/07/14	2,790	2,830	2,790	2,793	-42	-1.48	2,400	-
[6342]	26/07/13	2,800	2,835	2,800	2,835	+35	+1.25	1,200	-
[6342]	26/07/10	2,782	2,800	2,778	2,800	－	－	300	-
[6342]	26/07/09	－	－	－	2,807	－	－	0	-
[6342]	26/07/08	2,792	2,809	2,776	2,807	+15	+0.54	1,200	-
[6342]	26/07/07	2,792	2,807	2,788	2,792	-17	-0.61	800	-
[6342]	26/07/06	2,775	2,814	2,772	2,809	-4	-0.14	2,400	-
[6342]	26/07/03	2,766	2,816	2,766	2,813	+23	+0.82	1,300	-
[6342]	26/07/02	2,771	2,808	2,770	2,790	+35	+1.27	600	-
[6342]	26/07/01	2,755	2,755	2,755	2,755	-50	-1.78	200	-
[6342]	26/06/30	2,800	2,806	2,751	2,805	+45	+1.63	4,800	-
[6342]	26/06/29	2,758	2,760	2,758	2,760	+47	+1.73	1,600	-
[6342]	26/06/26	2,713	2,713	2,713	2,713	-18	-0.66	100	-
[6342]	26/06/25	2,700	2,760	2,700	2,731	+68	+2.55	6,300	-
[6342]	26/06/24	2,663	2,663	2,663	2,663	0	0.00	200	-
[6342]	26/06/23	2,670	2,680	2,658	2,663	-36	-1.33	700	-
[6342]	26/06/22	2,677	2,699	2,675	2,699	+23	+0.86	1,100	-
[6342]	26/06/19	2,720	2,769	2,676	2,676	0	0.00	1,200	-
[6342]	26/06/18	2,678	2,728	2,676	2,676	-15	-0.56	600	-
[6342]	26/06/17	2,691	2,691	2,691	2,691	-46	-1.68	100	-
[6342]	26/06/16	2,737	2,737	2,737	2,737	+50	+1.86	100	-
[6342]	26/06/15	2,678	2,729	2,678	2,687	+9	+0.34	900	-
[6342]	26/06/12	2,678	2,678	2,678	2,678	+2	+0.07	100	-
[6342]	26/06/11	2,700	2,700	2,676	2,676	-24	-0.89	200	-
[6342]	26/06/10	2,761	2,799	2,700	2,700	－	－	3,700	-
[6342]	26/06/09	－	－	－	2,762	－	－	0	-
[6342]	26/06/08	2,761	2,762	2,761	2,762	+1	+0.04	200	-
[6342]	26/06/05	2,769	2,793	2,761	2,761	-36	-1.29	800	-
[6342]	26/06/04	2,798	2,798	2,757	2,797	-2	-0.07	1,700	-
[6342]	26/06/03	2,798	2,799	2,783	2,799	+16	+0.57	700	-
[6342]	26/06/02	2,783	2,799	2,783	2,783	0	0.00	700	-
[6342]	26/06/01	2,783	2,783	2,783	2,783	0	0.00	100	-
[6342]	26/05/29	2,761	2,800	2,761	2,783	+22	+0.80	600	-
[6342]	26/05/28	2,800	2,819	2,761	2,761	-38	-1.36	1,300	-
[6342]	26/05/27	2,766	2,800	2,765	2,799	+15	+0.54	3,000	-
[6342]	26/05/26	2,776	2,784	2,756	2,784	+7	+0.25	700	-
[6342]	26/05/25	2,760	2,777	2,754	2,777	+22	+0.80	1,000	-
[6342]	26/05/22	2,798	2,798	2,755	2,755	-44.0	-1.57	300	-
[6342]	26/05/21	2,785	2,799	2,781	2,799	+64.0	+2.34	500	-
[6342]	26/05/20	2,725	2,735	2,725	2,735	-23.0	-0.83	300	-
[6342]	26/05/19	2,756	2,758	2,745	2,758	+1.0	+0.04	500	-
[6342]	26/05/18	2,754	2,799	2,754	2,757	-13.0	-0.47	1,000	-
[6342]	26/05/15	2,768	2,770	2,750	2,770	+24.0	+0.87	500	-
[6342]	26/05/14	2,703	2,847	2,703	2,746	+43.0	+1.59	6,800	-
[6342]	26/05/13	2,696	2,801	2,696	2,703	+14.0	+0.52	8,000	-
[6342]	26/05/12	2,680	2,710	2,680	2,689	+10.0	+0.37	1,100	-
[6342]	26/05/11	2,696	2,696	2,679	2,679	-8.0	-0.30	800	-
[6342]	26/05/08	2,691	2,737	2,683	2,687	+36.0	+1.36	2,300	-
[6342]	26/05/07	2,670	2,676	2,647	2,651	-28.0	-1.05	1,400	-
[6342]	26/05/01	2,675	2,683	2,600	2,679	+4.0	+0.15	3,000	-
[6342]	26/04/30	2,741	2,741	2,650	2,675	-84.0	-3.04	3,100	-
[6342]	26/04/28	2,759	2,759	2,759	2,759	0	+0.00	200	-
[6342]	26/04/27	2,752	2,784	2,750	2,759	+7	+0.25	1,400	-
[6342]	26/04/24	2,783	2,799	2,752	2,752	-31	-1.11	2,500	-
[6342]	26/04/23	2,769	2,819	2,758	2,783	-36	-1.28	3,100	-
[6342]	26/04/22	2,831	2,831	2,760	2,819	-27	-0.95	2,800	-
[6342]	26/04/21	2,830	2,849	2,813	2,846	+16	+0.57	2,000	-
[6342]	26/04/20	2,793	2,869	2,793	2,830	+28	+1.00	1,400	-
[6342]	26/04/17	2,800	2,831	2,784	2,802	+3	+0.11	2,100	-
[6342]	26/04/16	2,799	2,799	2,799	2,799	+5	+0.18	300	-
[6342]	26/04/15	2,800	2,800	2,771	2,794	-6	-0.21	2,200	-
[6342]	26/04/14	2,764	2,850	2,764	2,800	+5	+0.18	1,700	-
[6342]	26/04/13	2,771	2,796	2,765	2,795	+24	+0.87	1,600	-
[6342]	26/04/10	2,800	2,837	2,771	2,771	-39	-1.39	800	-
[6342]	26/04/09	2,805	2,810	2,805	2,810	-22	-0.78	200	-
[6342]	26/04/08	2,839	2,839	2,804	2,832	+19	+0.68	1,700	-
[6342]	26/04/07	2,810	2,813	2,810	2,813	-7	-0.25	300	-
[6342]	26/04/06	2,867	2,867	2,820	2,820	+3	+0.11	800	-
[6342]	26/04/03	2,822	2,838	2,803	2,817	-4	-0.14	1,000	-
[6342]	26/04/02	2,821	2,821	2,821	2,821	+19	+0.68	100	-
[6342]	26/04/01	2,802	2,802	2,802	2,802	+19	+0.68	300	-
[6342]	26/03/31	2,800	2,838	2,776	2,783	-17	-0.61	3,100	-
[6342]	26/03/30	2,869	2,869	2,798	2,800	-80	-2.78	2,500	-
[6342]	26/03/27	2,903	2,991	2,869	2,880	-66	-2.24	5,600	-
[6342]	26/03/26	2,882	3,030	2,882	2,946	+49	+1.69	1,300	-
[6342]	26/03/25	2,887	2,904	2,885	2,897	-8	-0.28	1,400	-
[6342]	26/03/24	2,900	2,905	2,871	2,905	+8	+0.28	500	-
[6342]	26/03/23	2,928	2,944	2,869	2,897	-31	-1.06	3,000	-
[6342]	26/03/19	2,936	2,936	2,910	2,928	-19	-0.64	500	-
[6342]	26/03/18	2,938	2,947	2,938	2,947	-13	-0.44	200	-
[6342]	26/03/17	2,960	2,963	2,936	2,960	+25	+0.85	1,200	-
[6342]	26/03/16	2,961	2,963	2,935	2,935	-26	-0.88	2,400	-
[6342]	26/03/13	2,981	2,981	2,956	2,961	-30	-1.00	500	-
[6342]	26/03/12	3,045	3,045	2,990	2,991	-94	-3.05	700	-
[6342]	26/03/11	3,030	3,100	3,030	3,085	-15	-0.48	800	-
[6342]	26/03/10	3,100	3,105	3,020	3,100	+105	+3.51	1,700	-
[6342]	26/03/09	2,989	3,030	2,956	2,995	-40	-1.32	2,900	-
[6342]	26/03/06	2,980	3,040	2,980	3,035	+25	+0.83	2,000	-
[6342]	26/03/05	3,015	3,070	2,980	3,010	+17	+0.57	1,800	-
[6342]	26/03/04	3,065	3,070	2,945	2,993	-142	-4.53	3,100	-
[6342]	26/03/03	3,155	3,155	3,130	3,135	-45	-1.42	3,500	-
[6342]	26/03/02	3,165	3,180	3,110	3,180	-5	-0.16	2,800	-
[6342]	26/02/27	3,215	3,245	3,185	3,185	-25	-0.78	1,300	-
[6342]	26/02/26	3,240	3,240	3,205	3,210	-10	-0.31	1,300	-
[6342]	26/02/25	3,210	3,255	3,125	3,220	+10	+0.31	5,300	-
[6342]	26/02/24	3,210	3,225	3,200	3,210	-10	-0.31	1,000	-
[6342]	26/02/20	3,240	3,245	3,090	3,220	0	0.00	2,600	-
[6342]	26/02/19	3,105	3,250	3,070	3,220	+115	+3.70	5,600	-
[6342]	26/02/18	3,120	3,120	3,085	3,105	-5	-0.16	800	-
[6342]	26/02/17	3,060	3,115	3,045	3,110	+5	+0.16	2,300	-
[6342]	26/02/16	3,050	3,105	3,050	3,105	+55	+1.80	1,500	-
[6342]	26/02/13	3,070	3,120	3,050	3,050	-35	-1.13	2,200	-
[6342]	26/02/12	3,080	3,085	3,070	3,085	-5	-0.16	2,400	-
[6342]	26/02/10	3,060	3,095	3,020	3,090	+20	+0.65	7,100	-
[6342]	26/02/09	2,990	3,115	2,990	3,070	+80	+2.68	3,400	-
[6342]	26/02/06	3,030	3,035	2,990	2,990	-8	-0.27	3,500	-
[6342]	26/02/05	2,990	3,010	2,975	2,998	+28	+0.94	2,600	-
[6342]	26/02/04	3,045	3,065	2,970	2,970	-25	-0.83	8,900	-
[6342]	26/02/03	3,040	3,040	2,965	2,995	-5	-0.17	6,500	-
[6342]	26/02/02	3,065	3,135	2,885	3,000	-135	-4.31	42,300	-
[6342]	26/01/30	3,575	4,260	3,135	3,135	-700	-18.25	188,700	-
[6342]	26/01/29	3,830	4,330	3,750	3,835	-555	-12.64	118,700	-
[6342]	26/01/28	3,875	4,390	3,535	4,390	+240	+5.78	51,100	-
[6342]	26/01/27	3,290	4,150	3,225	4,150	+690	+19.94	68,100	-
[6342]	26/01/26	2,957	3,460	2,948	3,460	+500	+16.89	10,300	-
[6342]	26/01/23	2,965	2,968	2,945	2,960	-6	-0.20	900	-
[6342]	26/01/22	2,967	2,967	2,940	2,966	-2	-0.07	600	-
[6342]	26/01/21	2,933	2,968	2,933	2,968	+10	+0.34	400	-
[6342]	26/01/20	2,955	2,977	2,938	2,958	+13	+0.44	1,200	-
[6342]	26/01/19	2,859	2,945	2,859	2,945	+95	+3.33	2,200	-
[6342]	26/01/16	2,851	2,851	2,850	2,850	0	0.00	300	-
[6342]	26/01/15	2,828	2,850	2,828	2,850	-17	-0.59	300	-
[6342]	26/01/14	2,869	2,869	2,802	2,867	+2	+0.07	800	-
[6342]	26/01/13	2,870	2,870	2,865	2,865	-5	-0.17	1,300	-
[6342]	26/01/09	2,840	2,870	2,840	2,870	+16	+0.56	2,700	-
[6342]	26/01/08	2,850	2,854	2,844	2,854	+4	+0.14	600	-
[6342]	26/01/07	2,853	2,855	2,850	2,850	-4	-0.14	1,200	-
[6342]	26/01/06	2,887	2,895	2,854	2,854	-35	-1.21	800	-
[6342]	26/01/05	2,771	2,898	2,771	2,889	+68	+2.41	1,800	-
[6342]	25/12/30	2,825	2,825	2,781	2,821	-4	-0.14	1,500	-
[6342]	25/12/29	2,750	2,825	2,750	2,825	+25	+0.89	1,600	-
[6342]	25/12/26	2,799	2,800	2,791	2,800	+3	+0.11	300	-
[6342]	25/12/25	2,770	2,797	2,769	2,797	+9	+0.32	1,000	-
[6342]	25/12/24	2,792	2,796	2,750	2,788	-30	-1.06	1,100	-
[6342]	25/12/23	2,800	2,818	2,790	2,818	+18	+0.64	600	-
[6342]	25/12/22	2,828	2,849	2,800	2,800	-19	-0.67	1,700	-
[6342]	25/12/19	2,800	2,819	2,800	2,819	+30	+1.08	300	-
[6342]	25/12/18	2,750	2,798	2,750	2,789	+32	+1.16	1,000	-
[6342]	25/12/17	2,766	2,770	2,757	2,757	+6	+0.22	400	-
[6342]	25/12/16	2,750	2,799	2,735	2,751	-8	-0.29	600	-
[6342]	25/12/15	2,750	2,798	2,750	2,759	+8	+0.29	600	-
[6342]	25/12/12	2,729	2,751	2,729	2,751	+7	+0.26	800	-
[6342]	25/12/11	2,745	2,745	2,734	2,744	+12	+0.44	1,800	-
[6342]	25/12/10	2,751	2,751	2,732	2,732	-19	-0.69	1,200	-
[6342]	25/12/09	2,752	2,794	2,751	2,751	-1	-0.04	800	-
[6342]	25/12/08	2,751	2,767	2,751	2,752	-18	-0.65	700	-
[6342]	25/12/05	2,756	2,770	2,751	2,770	-2	-0.07	500	-
[6342]	25/12/04	2,757	2,866	2,757	2,772	-2	-0.07	800	-
[6342]	25/12/03	2,768	2,781	2,768	2,774	-44	-1.56	1,400	-
[6342]	25/12/02	2,751	2,818	2,751	2,818	+75	+2.73	500	-
[6342]	25/12/01	2,779	2,779	2,743	2,743	-86	-3.04	200	-
[6342]	25/11/28	2,829	2,829	2,829	2,829	-1	-0.04	200	-
[6342]	25/11/27	2,836	2,836	2,830	2,830	-49	-1.70	300	-
[6342]	25/11/26	2,854	2,879	2,810	2,879	+25	+0.88	600	-
[6342]	25/11/25	2,830	2,877	2,827	2,854	+74	+2.66	700	-
[6342]	25/11/21	2,825	2,825	2,780	2,780	-45	-1.59	300	-
[6342]	25/11/20	2,825	2,825	2,825	2,825	-47	-1.64	100	-
[6342]	25/11/19	2,838	2,872	2,815	2,872	+35	+1.23	400	-
[6342]	25/11/18	2,840	2,840	2,837	2,837	-48	-1.66	300	-
[6342]	25/11/17	2,915	2,915	2,865	2,885	-30	-1.03	600	-
[6342]	25/11/14	2,929	2,940	2,915	2,915	+16	+0.55	2,700	-
[6342]	25/11/13	2,900	2,900	2,849	2,899	-51	-1.73	700	-
[6342]	25/11/12	2,787	2,979	2,787	2,950	+213	+7.78	3,800	-
[6342]	25/11/11	2,787	2,787	2,737	2,737	－	－	300	-
[6342]	25/11/10	－	－	－	2,792	－	－	0	-
[6342]	25/11/07	2,750	2,792	2,715	2,792	－	－	400	-
[6342]	25/11/06	－	－	－	2,800	－	－	0	-
[6342]	25/11/05	2,838	2,838	2,800	2,800	-88	-3.05	200	-
[6342]	25/11/04	2,888	2,888	2,838	2,888	+50	+1.76	500	-
[6342]	25/10/31	2,800	2,838	2,790	2,838	-12	-0.42	500	-
[6342]	25/10/30	2,775	2,850	2,774	2,850	+72	+2.59	1,700	-
[6342]	25/10/29	2,701	2,782	2,701	2,778	－	－	2,000	-
[6342]	25/10/28	－	－	－	2,797	－	－	0	-
[6342]	25/10/27	2,761	2,798	2,760	2,797	+36	+1.30	1,200	-
[6342]	25/10/24	2,777	2,777	2,761	2,761	+17	+0.62	200	-
[6342]	25/10/23	2,748	2,780	2,744	2,744	-4	-0.15	300	-
[6342]	25/10/22	2,750	2,800	2,748	2,748	-51	-1.82	1,200	-
[6342]	25/10/21	2,796	2,800	2,754	2,799	+47	+1.71	500	-
[6342]	25/10/20	2,799	2,799	2,752	2,752	－	－	300	-
[6342]	25/10/17	－	－	－	2,798	－	－	0	-
[6342]	25/10/16	2,753	2,798	2,753	2,798	+37	+1.34	500	-
[6342]	25/10/15	2,800	2,800	2,761	2,761	-45	-1.60	900	-
[6342]	25/10/14	2,806	2,860	2,805	2,806	-80	-2.77	1,600	-
[6342]	25/10/10	2,920	2,920	2,870	2,886	-30	-1.03	1,100	-
[6342]	25/10/09	2,938	2,938	2,916	2,916	-42	-1.42	700	-
[6342]	25/10/08	2,900	2,958	2,900	2,958	+58	+2.00	1,500	-
[6342]	25/10/07	2,890	2,989	2,890	2,900	+43	+1.51	1,200	-
[6342]	25/10/06	2,805	2,857	2,805	2,857	－	－	700	-
[6342]	25/10/03	－	－	－	2,855	－	－	0	-
[6342]	25/10/02	－	－	－	2,855	－	－	0	-
[6342]	25/10/01	2,869	2,905	2,819	2,855	-64	-2.19	700	-
[6342]	25/09/30	2,799	2,997	2,794	2,919	+70	+2.46	2,700	-
[6342]	25/09/29	2,865	2,865	2,799	2,849	-51	-1.76	500	-
[6342]	25/09/26	2,901	2,901	2,900	2,900	-15	-0.51	200	-
[6342]	25/09/25	2,915	2,915	2,915	2,915	-50	-1.69	200	-
[6342]	25/09/24	2,899	2,965	2,895	2,965	+16	+0.54	1,700	-
[6342]	25/09/22	2,911	2,949	2,896	2,949	+21	+0.72	800	-
[6342]	25/09/19	2,908	2,950	2,897	2,928	+7	+0.24	2,500	-
[6342]	25/09/18	2,997	2,997	2,921	2,921	-49	-1.65	1,600	-
[6342]	25/09/17	2,971	2,971	2,970	2,970	-28	-0.93	200	-
[6342]	25/09/16	2,975	2,998	2,970	2,998	+23	+0.77	700	-
[6342]	25/09/12	2,902	2,998	2,902	2,975	+51	+1.74	1,500	-
[6342]	25/09/11	2,924	2,924	2,901	2,924	-24	-0.81	700	-
[6342]	25/09/10	2,950	2,969	2,908	2,948	+15	+0.51	1,800	-
[6342]	25/09/09	2,930	2,982	2,930	2,933	-47	-1.58	1,300	-
[6342]	25/09/08	2,931	2,980	2,931	2,980	+59	+2.02	600	-
[6342]	25/09/05	2,958	2,958	2,921	2,921	-38	-1.28	300	-