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
[7284]	26/10/29	1,137	1,145	1,133	1,145	+1.0	+0.09	600	4,006,186,752
[7284]	26/10/28	1,144	1,144	1,139	1,144	+4.0	+0.35	700	4,002,687,744
[7284]	26/10/27	1,150	1,150	1,140	1,140	-7.0	-0.61	400	3,988,692,480
[7284]	26/10/26	1,136	1,147	1,136	1,147	+9.0	+0.79	600	4,013,184,512
[7284]	26/10/23	1,155	1,155	1,138	1,138	-15.0	-1.30	600	3,981,694,720
[7284]	26/10/22	1,152	1,153	1,152	1,153	+14.0	+1.23	900	4,034,177,536
[7284]	26/10/21	1,145	1,147	1,138	1,139	-1.0	-0.09	4,500	3,985,193,472
[7284]	26/10/20	1,168	1,170	1,140	1,140	-38.0	-3.23	3,100	3,988,692,480
[7284]	26/10/19	1,180	1,180	1,164	1,178	-2.0	-0.17	1,400	4,121,648,896
[7284]	26/10/16	1,180	1,180	1,180	1,180	+12.0	+1.03	100	4,128,646,656
[7284]	26/10/15	1,168	1,168	1,168	1,168	-2.0	-0.17	300	4,086,660,352
[7284]	26/10/14	1,163	1,187	1,163	1,170	+8.0	+0.69	2,200	4,093,658,112
[7284]	26/10/13	1,172	1,172	1,162	1,162	-10.0	-0.85	300	4,065,667,072
[7284]	26/10/09	－	－	－	1,172	－	－	0	-
[7284]	26/10/08	1,185	1,185	1,163	1,172	-13.0	-1.10	800	4,100,655,616
[7284]	26/10/07	1,185	1,185	1,185	1,185	+7.0	+0.59	600	4,146,140,928
[7284]	26/10/06	1,169	1,178	1,169	1,178	+9.0	+0.77	1,300	4,121,648,896
[7284]	26/10/05	1,164	1,169	1,160	1,169	+6.0	+0.52	1,300	4,090,159,104
[7284]	26/10/02	1,162	1,180	1,151	1,163	+1.0	+0.09	5,100	4,069,166,080
[7284]	26/10/01	1,164	1,175	1,162	1,162	-7.0	-0.60	1,100	4,065,667,072
[7284]	26/09/30	1,160	1,172	1,160	1,169	-9.0	-0.76	2,700	4,090,159,104
[7284]	26/09/29	1,155	1,178	1,155	1,178	-21.0	-1.75	300	4,121,648,896
[7284]	26/09/28	1,187	1,199	1,180	1,199	+7.0	+0.59	1,600	4,195,124,736
[7284]	26/09/25	1,191	1,193	1,180	1,192	+4.0	+0.34	1,200	4,170,632,704
[7284]	26/09/24	1,174	1,188	1,162	1,188	+14.0	+1.19	12,900	4,156,637,440
[7284]	26/09/18	1,185	1,185	1,174	1,174	-1.0	-0.09	900	4,107,653,376
[7284]	26/09/17	1,162	1,175	1,161	1,175	+14.0	+1.21	4,300	4,111,152,384
[7284]	26/09/16	1,165	1,170	1,160	1,161	-2.0	-0.17	1,100	4,062,168,320
[7284]	26/09/15	1,163	1,164	1,163	1,163	+2.0	+0.17	300	4,069,166,080
[7284]	26/09/14	1,160	1,161	1,160	1,161	+1.0	+0.09	200	4,062,168,320
[7284]	26/09/11	1,160	1,160	1,160	1,160	-4.0	-0.34	200	4,058,669,568
[7284]	26/09/10	1,164	1,164	1,164	1,164	-1.0	-0.09	200	4,072,664,832
[7284]	26/09/09	1,161	1,165	1,161	1,165	+4.0	+0.34	600	4,076,163,840
[7284]	26/09/08	1,161	1,163	1,161	1,161	-1.0	-0.09	600	4,062,168,320
[7284]	26/09/07	1,160	1,162	1,160	1,162	+2.0	+0.17	700	4,065,667,072
[7284]	26/09/04	1,160	1,160	1,160	1,160	0	+0.00	200	4,058,669,568
[7284]	26/09/03	1,167	1,167	1,160	1,160	0	+0.00	500	4,058,669,568
[7284]	26/09/02	1,174	1,174	1,160	1,160	-14.0	-1.19	900	4,058,669,568
[7284]	26/09/01	1,167	1,174	1,167	1,174	+4.0	+0.34	900	4,107,653,376
[7284]	26/08/31	1,185	1,185	1,166	1,170	-15.0	-1.27	2,600	4,093,658,112
[7284]	26/08/28	1,180	1,185	1,173	1,185	-18.0	-1.50	1,900	4,146,140,928
[7284]	26/08/27	1,203	1,203	1,203	1,203	0	+0.00	100	4,209,120,256
[7284]	26/08/26	－	－	－	1,203	－	－	0	-
[7284]	26/08/25	1,199	1,203	1,199	1,203	+1	+0.08	900	-
[7284]	26/08/24	1,194	1,202	1,194	1,202	+8	+0.67	300	-
[7284]	26/08/21	1,199	1,199	1,194	1,194	-5	-0.42	900	-
[7284]	26/08/20	1,189	1,199	1,189	1,199	－	－	400	-
[7284]	26/08/19	－	－	－	1,185	－	－	0	-
[7284]	26/08/18	1,181	1,188	1,180	1,185	+10	+0.85	1,200	-
[7284]	26/08/17	1,175	1,175	1,175	1,175	-11	-0.93	500	-
[7284]	26/08/14	1,173	1,186	1,173	1,186	+13	+1.11	300	-
[7284]	26/08/13	1,173	1,173	1,173	1,173	-10	-0.85	400	-
[7284]	26/08/12	1,183	1,183	1,180	1,183	0	0.00	500	-
[7284]	26/08/10	1,172	1,188	1,169	1,183	+11	+0.94	2,200	-
[7284]	26/08/07	1,180	1,180	1,172	1,172	-8	-0.68	700	-
[7284]	26/08/06	1,180	1,181	1,180	1,180	-21	-1.75	1,300	-
[7284]	26/08/05	1,186	1,201	1,183	1,201	+36	+3.09	2,900	-
[7284]	26/08/04	1,161	1,165	1,161	1,165	-5	-0.43	700	-
[7284]	26/08/03	1,170	1,171	1,170	1,170	-2	-0.17	600	-
[7284]	26/07/31	1,172	1,172	1,172	1,172	－	－	100	-
[7284]	26/07/30	－	－	－	1,187	－	－	0	-
[7284]	26/07/29	1,171	1,187	1,171	1,187	+16	+1.37	300	-
[7284]	26/07/28	1,189	1,189	1,171	1,171	-2	-0.17	1,000	-
[7284]	26/07/27	1,173	1,173	1,173	1,173	+13	+1.12	200	-
[7284]	26/07/24	1,188	1,188	1,160	1,160	-4	-0.34	2,500	-
[7284]	26/07/23	1,170	1,170	1,146	1,164	-6	-0.51	4,500	-
[7284]	26/07/22	1,205	1,205	1,166	1,170	-30	-2.50	3,700	-
[7284]	26/07/21	1,206	1,210	1,200	1,200	-5	-0.41	2,500	-
[7284]	26/07/17	1,221	1,221	1,205	1,205	-16	-1.31	2,700	-
[7284]	26/07/16	1,226	1,226	1,220	1,221	-3	-0.25	1,300	-
[7284]	26/07/15	1,224	1,224	1,224	1,224	0	0.00	100	-
[7284]	26/07/14	1,221	1,224	1,220	1,224	+3	+0.25	2,800	-
[7284]	26/07/13	1,221	1,229	1,221	1,221	－	－	1,100	-
[7284]	26/07/10	－	－	－	1,229	－	－	0	-
[7284]	26/07/09	1,229	1,229	1,221	1,229	+1	+0.08	300	-
[7284]	26/07/08	1,227	1,228	1,226	1,228	+2	+0.16	600	-
[7284]	26/07/07	1,239	1,247	1,226	1,226	-21	-1.68	600	-
[7284]	26/07/06	1,228	1,247	1,228	1,247	+19	+1.55	400	-
[7284]	26/07/03	1,227	1,228	1,227	1,228	-8	-0.65	300	-
[7284]	26/07/02	1,244	1,244	1,236	1,236	+4	+0.32	200	-
[7284]	26/07/01	1,235	1,249	1,232	1,232	-27	-2.14	300	-
[7284]	26/06/30	1,224	1,259	1,210	1,259	+39	+3.20	500	-
[7284]	26/06/29	1,237	1,237	1,220	1,220	-47	-3.71	2,600	-
[7284]	26/06/26	1,267	1,267	1,267	1,267	+12	+0.96	100	-
[7284]	26/06/25	1,254	1,255	1,254	1,255	+10	+0.80	1,100	-
[7284]	26/06/24	1,224	1,258	1,224	1,245	+12	+0.97	2,100	-
[7284]	26/06/23	1,285	1,285	1,205	1,233	-22	-1.75	10,900	-
[7284]	26/06/22	1,280	1,280	1,255	1,255	-25	-1.95	2,200	-
[7284]	26/06/19	1,247	1,295	1,247	1,280	+34	+2.73	5,900	-
[7284]	26/06/18	1,245	1,250	1,245	1,246	-3	-0.24	1,700	-
[7284]	26/06/17	1,249	1,255	1,240	1,249	－	－	6,000	-
[7284]	26/06/16	－	－	－	1,254	－	－	0	-
[7284]	26/06/15	1,254	1,254	1,254	1,254	-22	-1.72	600	-
[7284]	26/06/12	1,273	1,276	1,272	1,276	-4	-0.31	600	-
[7284]	26/06/11	1,280	1,280	1,280	1,280	+11	+0.87	200	-
[7284]	26/06/10	1,227	1,280	1,227	1,269	+39	+3.17	4,800	-
[7284]	26/06/09	1,231	1,231	1,230	1,230	-21	-1.68	3,300	-
[7284]	26/06/08	1,251	1,259	1,251	1,251	+6	+0.48	900	-
[7284]	26/06/05	1,261	1,261	1,245	1,245	-7	-0.56	2,800	-
[7284]	26/06/04	1,260	1,260	1,252	1,252	-13	-1.03	1,000	-
[7284]	26/06/03	1,281	1,281	1,256	1,265	-31	-2.39	2,600	-
[7284]	26/06/02	1,300	1,300	1,280	1,296	-4	-0.31	600	-
[7284]	26/06/01	1,292	1,300	1,290	1,300	+1	+0.08	2,200	-
[7284]	26/05/29	1,309	1,309	1,290	1,299	+11	+0.85	2,200	-
[7284]	26/05/28	1,298	1,298	1,268	1,288	+6	+0.47	1,400	-
[7284]	26/05/27	1,225	1,282	1,220	1,282	+57	+4.65	3,600	-
[7284]	26/05/26	1,225	1,225	1,225	1,225	-30	-2.39	100	-
[7284]	26/05/25	1,225	1,255	1,225	1,255	0	0.00	500	-
[7284]	26/05/22	1,255	1,268	1,255	1,255	+26.0	+2.12	2,000	-
[7284]	26/05/21	1,222	1,229	1,210	1,229	-3.0	-0.24	1,900	-
[7284]	26/05/20	－	－	－	1,232	－	－	0	-
[7284]	26/05/19	1,226	1,280	1,226	1,232	+5.0	+0.41	1,900	-
[7284]	26/05/18	1,220	1,236	1,220	1,227	-23.0	-1.84	2,100	-
[7284]	26/05/15	1,239	1,268	1,180	1,250	0	+0.00	5,100	-
[7284]	26/05/14	1,275	1,305	1,250	1,250	-19.0	-1.50	1,600	-
[7284]	26/05/13	1,248	1,269	1,247	1,269	+19.0	+1.52	3,300	-
[7284]	26/05/12	1,300	1,300	1,250	1,250	-50.0	-3.85	4,100	-
[7284]	26/05/11	1,313	1,314	1,300	1,300	-25.0	-1.89	2,600	-
[7284]	26/05/08	1,325	1,325	1,325	1,325	+4.0	+0.30	600	-
[7284]	26/05/07	1,324	1,328	1,321	1,321	+1.0	+0.08	1,800	-
[7284]	26/05/01	1,329	1,329	1,305	1,320	+21.0	+1.62	2,900	-
[7284]	26/04/30	1,304	1,304	1,296	1,299	-24.0	-1.81	900	-
[7284]	26/04/28	1,299	1,355	1,299	1,323	+24.0	+1.85	14,000	-
[7284]	26/04/27	1,278	1,301	1,277	1,299	+15	+1.17	11,600	-
[7284]	26/04/24	1,326	1,326	1,276	1,284	-46	-3.46	16,800	-
[7284]	26/04/23	1,247	1,338	1,247	1,330	+104	+8.48	22,800	-
[7284]	26/04/22	1,225	1,226	1,225	1,226	+1	+0.08	1,100	-
[7284]	26/04/21	1,231	1,231	1,225	1,225	-5	-0.41	1,400	-
[7284]	26/04/20	1,240	1,240	1,230	1,230	-12	-0.97	900	-
[7284]	26/04/17	1,230	1,245	1,230	1,242	-1	-0.08	2,200	-
[7284]	26/04/16	1,210	1,243	1,210	1,243	+42	+3.50	8,800	-
[7284]	26/04/15	1,200	1,205	1,200	1,201	-9	-0.74	800	-
[7284]	26/04/14	1,193	1,210	1,193	1,210	+9	+0.75	2,100	-
[7284]	26/04/13	1,183	1,214	1,183	1,201	－	－	400	-
[7284]	26/04/10	－	－	－	1,210	－	－	0	-
[7284]	26/04/09	1,212	1,218	1,210	1,210	+2	+0.17	4,500	-
[7284]	26/04/08	1,200	1,210	1,200	1,208	+3	+0.25	900	-
[7284]	26/04/07	1,205	1,210	1,205	1,205	+5	+0.42	1,500	-
[7284]	26/04/06	1,209	1,218	1,200	1,200	+1	+0.08	2,100	-
[7284]	26/04/03	1,191	1,210	1,190	1,199	+8	+0.67	1,700	-
[7284]	26/04/02	1,192	1,192	1,191	1,191	-1	-0.08	300	-
[7284]	26/04/01	1,199	1,210	1,190	1,192	-7	-0.58	3,300	-
[7284]	26/03/31	1,206	1,206	1,199	1,199	+9	+0.76	900	-
[7284]	26/03/30	1,171	1,191	1,171	1,190	-32	-2.62	1,200	-
[7284]	26/03/27	1,200	1,224	1,185	1,222	+22	+1.83	9,600	-
[7284]	26/03/26	1,196	1,200	1,196	1,200	+10	+0.84	400	-
[7284]	26/03/25	1,196	1,200	1,190	1,190	+10	+0.85	600	-
[7284]	26/03/24	1,200	1,205	1,180	1,180	0	0.00	1,900	-
[7284]	26/03/23	1,200	1,200	1,180	1,180	-25	-2.07	1,200	-
[7284]	26/03/19	1,247	1,247	1,205	1,205	-12	-0.99	2,700	-
[7284]	26/03/18	1,195	1,217	1,195	1,217	+22	+1.84	2,400	-
[7284]	26/03/17	1,200	1,203	1,195	1,195	0	0.00	400	-
[7284]	26/03/16	1,193	1,195	1,193	1,195	0	0.00	500	-
[7284]	26/03/13	1,185	1,200	1,185	1,195	+4	+0.34	1,000	-
[7284]	26/03/12	1,190	1,191	1,182	1,191	-2	-0.17	1,000	-
[7284]	26/03/11	1,194	1,200	1,190	1,193	-9	-0.75	1,800	-
[7284]	26/03/10	1,200	1,202	1,190	1,202	+32	+2.74	1,500	-
[7284]	26/03/09	1,180	1,180	1,163	1,170	-30	-2.50	1,600	-
[7284]	26/03/06	1,210	1,214	1,195	1,200	-10	-0.83	1,100	-
[7284]	26/03/05	1,190	1,210	1,190	1,210	+25	+2.11	1,800	-
[7284]	26/03/04	1,185	1,185	1,185	1,185	-5	-0.42	1,400	-
[7284]	26/03/03	1,200	1,200	1,190	1,190	-5	-0.42	4,400	-
[7284]	26/03/02	1,202	1,206	1,195	1,195	-25	-2.05	3,300	-
[7284]	26/02/27	1,220	1,220	1,220	1,220	+9	+0.74	100	-
[7284]	26/02/26	1,210	1,224	1,209	1,211	-4	-0.33	700	-
[7284]	26/02/25	1,222	1,222	1,215	1,215	-1	-0.08	700	-
[7284]	26/02/24	1,207	1,220	1,207	1,216	+9	+0.75	1,800	-
[7284]	26/02/20	1,217	1,217	1,206	1,207	-15	-1.23	1,600	-
[7284]	26/02/19	1,210	1,222	1,210	1,222	+12	+0.99	600	-
[7284]	26/02/18	1,210	1,210	1,210	1,210	-4	-0.33	1,200	-
[7284]	26/02/17	1,216	1,216	1,214	1,214	-12	-0.98	300	-
[7284]	26/02/16	1,207	1,226	1,200	1,226	+15	+1.24	1,400	-
[7284]	26/02/13	1,211	1,211	1,211	1,211	0	0.00	900	-
[7284]	26/02/12	1,209	1,216	1,209	1,211	+5	+0.41	1,900	-
[7284]	26/02/10	1,231	1,231	1,206	1,206	+5	+0.42	2,000	-
[7284]	26/02/09	1,215	1,222	1,201	1,201	-14	-1.15	3,400	-
[7284]	26/02/06	1,200	1,215	1,200	1,215	0	0.00	2,300	-
[7284]	26/02/05	1,220	1,220	1,204	1,215	0	0.00	1,300	-
[7284]	26/02/04	1,200	1,215	1,200	1,215	+24	+2.02	1,800	-
[7284]	26/02/03	1,205	1,205	1,191	1,191	0	0.00	1,800	-
[7284]	26/02/02	1,195	1,198	1,191	1,191	-4	-0.33	600	-
[7284]	26/01/30	1,202	1,204	1,190	1,195	+2	+0.17	800	-
[7284]	26/01/29	1,200	1,204	1,190	1,193	-7	-0.58	5,700	-
[7284]	26/01/28	1,197	1,200	1,197	1,200	+2	+0.17	700	-
[7284]	26/01/27	1,217	1,217	1,143	1,198	-23	-1.88	13,500	-
[7284]	26/01/26	1,220	1,229	1,220	1,221	-2	-0.16	2,900	-
[7284]	26/01/23	1,223	1,223	1,216	1,223	+4	+0.33	1,000	-
[7284]	26/01/22	1,225	1,225	1,219	1,219	-3	-0.25	800	-
[7284]	26/01/21	1,219	1,228	1,219	1,222	+3	+0.25	1,000	-
[7284]	26/01/20	1,216	1,219	1,215	1,219	+1	+0.08	2,300	-
[7284]	26/01/19	1,215	1,218	1,215	1,218	+3	+0.25	400	-
[7284]	26/01/16	1,203	1,215	1,203	1,215	+11	+0.91	3,200	-
[7284]	26/01/15	1,201	1,215	1,201	1,204	-14	-1.15	1,900	-
[7284]	26/01/14	1,210	1,218	1,208	1,218	+12	+1.00	1,000	-
[7284]	26/01/13	1,231	1,231	1,190	1,206	-23	-1.87	10,800	-
[7284]	26/01/09	1,228	1,229	1,225	1,229	+4	+0.33	500	-
[7284]	26/01/08	1,229	1,229	1,225	1,225	-4	-0.33	500	-
[7284]	26/01/07	1,219	1,229	1,219	1,229	-1	-0.08	2,800	-
[7284]	26/01/06	1,234	1,235	1,220	1,230	-9	-0.73	1,600	-
[7284]	26/01/05	1,221	1,240	1,221	1,239	+17	+1.39	1,100	-
[7284]	25/12/30	1,221	1,237	1,221	1,222	-3	-0.24	1,600	-
[7284]	25/12/29	1,228	1,228	1,225	1,225	-6	-0.49	2,600	-
[7284]	25/12/26	1,220	1,272	1,220	1,231	+11	+0.90	9,900	-
[7284]	25/12/25	1,220	1,225	1,220	1,220	-4	-0.33	1,900	-
[7284]	25/12/24	1,225	1,225	1,220	1,224	-2	-0.16	600	-
[7284]	25/12/23	1,223	1,226	1,218	1,226	+3	+0.25	1,100	-
[7284]	25/12/22	1,222	1,223	1,222	1,223	+3	+0.25	800	-
[7284]	25/12/19	1,217	1,220	1,217	1,220	+13	+1.08	600	-
[7284]	25/12/18	1,205	1,207	1,205	1,207	-3	-0.25	200	-
[7284]	25/12/17	1,214	1,214	1,210	1,210	-15	-1.22	1,100	-
[7284]	25/12/16	1,225	1,225	1,205	1,225	+12	+0.99	1,800	-
[7284]	25/12/15	1,208	1,213	1,208	1,213	-7	-0.57	400	-
[7284]	25/12/12	1,218	1,220	1,195	1,220	+2	+0.16	3,400	-
[7284]	25/12/11	1,207	1,218	1,205	1,218	+11	+0.91	1,100	-
[7284]	25/12/10	1,200	1,207	1,200	1,207	-10	-0.82	1,100	-
[7284]	25/12/09	1,219	1,219	1,217	1,217	-3	-0.25	200	-
[7284]	25/12/08	1,220	1,225	1,220	1,220	0	0.00	1,400	-
[7284]	25/12/05	1,223	1,223	1,220	1,220	-3	-0.25	800	-
[7284]	25/12/04	1,216	1,223	1,216	1,223	+23	+1.92	900	-
[7284]	25/12/03	1,200	1,200	1,200	1,200	0	0.00	200	-
[7284]	25/12/02	1,204	1,204	1,200	1,200	-4	-0.33	400	-
[7284]	25/12/01	1,204	1,215	1,202	1,204	-16	-1.31	2,700	-
[7284]	25/11/28	1,223	1,223	1,220	1,220	-5	-0.41	500	-
[7284]	25/11/27	1,225	1,225	1,225	1,225	+2	+0.16	100	-
[7284]	25/11/26	1,222	1,238	1,220	1,223	-5	-0.41	1,600	-
[7284]	25/11/25	1,225	1,228	1,223	1,228	+3	+0.24	2,000	-
[7284]	25/11/21	1,224	1,225	1,224	1,225	+8	+0.66	1,200	-
[7284]	25/11/20	1,220	1,228	1,200	1,217	-9	-0.73	3,100	-
[7284]	25/11/19	1,227	1,228	1,223	1,226	-3	-0.24	900	-
[7284]	25/11/18	1,230	1,231	1,222	1,229	-1	-0.08	1,900	-
[7284]	25/11/17	1,214	1,254	1,214	1,230	+18	+1.49	12,600	-
[7284]	25/11/14	1,216	1,221	1,212	1,212	-6	-0.49	3,400	-
[7284]	25/11/13	1,217	1,219	1,216	1,218	+1	+0.08	1,200	-
[7284]	25/11/12	1,212	1,217	1,208	1,217	-2	-0.16	1,000	-
[7284]	25/11/11	1,215	1,219	1,213	1,219	0	0.00	700	-
[7284]	25/11/10	1,207	1,219	1,207	1,219	+1	+0.08	1,300	-
[7284]	25/11/07	1,211	1,218	1,210	1,218	+5	+0.41	1,300	-
[7284]	25/11/06	1,215	1,219	1,213	1,213	-6	-0.49	2,000	-
[7284]	25/11/05	1,204	1,219	1,201	1,219	+7	+0.58	2,500	-
[7284]	25/11/04	1,218	1,218	1,203	1,212	-7	-0.57	4,700	-
[7284]	25/10/31	1,205	1,224	1,205	1,219	+14	+1.16	6,000	-
[7284]	25/10/30	1,205	1,205	1,205	1,205	-4	-0.33	600	-
[7284]	25/10/29	1,197	1,213	1,197	1,209	+12	+1.00	4,300	-
[7284]	25/10/28	1,191	1,205	1,191	1,197	+5	+0.42	3,300	-
[7284]	25/10/27	1,203	1,205	1,192	1,192	-8	-0.67	700	-
[7284]	25/10/24	1,200	1,204	1,200	1,200	0	0.00	3,200	-
[7284]	25/10/23	1,199	1,200	1,193	1,200	+1	+0.08	500	-
[7284]	25/10/22	1,197	1,205	1,187	1,199	+6	+0.50	1,900	-
[7284]	25/10/21	1,200	1,201	1,190	1,193	+3	+0.25	4,800	-
[7284]	25/10/20	1,188	1,198	1,188	1,190	+2	+0.17	3,300	-
[7284]	25/10/17	1,183	1,194	1,183	1,188	+13	+1.11	1,000	-
[7284]	25/10/16	1,196	1,196	1,175	1,175	－	－	1,300	-
[7284]	25/10/15	－	－	－	1,195	－	－	0	-
[7284]	25/10/14	1,165	1,195	1,165	1,195	+18	+1.53	5,000	-
[7284]	25/10/10	1,189	1,189	1,177	1,177	-12	-1.01	3,200	-
[7284]	25/10/09	1,187	1,200	1,187	1,189	+4	+0.34	2,300	-
[7284]	25/10/08	1,183	1,186	1,183	1,185	+8	+0.68	1,200	-
[7284]	25/10/07	1,179	1,190	1,177	1,177	-3	-0.25	1,300	-
[7284]	25/10/06	1,194	1,199	1,180	1,180	-14	-1.17	2,400	-
[7284]	25/10/03	1,196	1,207	1,194	1,194	-6	-0.50	2,000	-
[7284]	25/10/02	1,185	1,200	1,185	1,200	+15	+1.27	600	-
[7284]	25/10/01	1,200	1,200	1,185	1,185	-15	-1.25	1,300	-
[7284]	25/09/30	1,206	1,207	1,200	1,200	-6	-0.50	400	-
[7284]	25/09/29	1,205	1,206	1,205	1,206	0	0.00	600	-
[7284]	25/09/26	1,207	1,213	1,206	1,206	+5	+0.42	2,000	-
[7284]	25/09/25	1,200	1,201	1,200	1,201	+18	+1.52	2,100	-
[7284]	25/09/24	1,192	1,200	1,183	1,183	0	0.00	5,200	-
[7284]	25/09/22	1,196	1,196	1,183	1,183	-13	-1.09	3,900	-
[7284]	25/09/19	1,200	1,200	1,180	1,196	-1	-0.08	8,800	-
[7284]	25/09/18	1,201	1,201	1,197	1,197	-4	-0.33	1,500	-
[7284]	25/09/17	1,202	1,202	1,201	1,201	0	0.00	500	-
[7284]	25/09/16	1,204	1,209	1,201	1,201	-16	-1.31	700	-
[7284]	25/09/12	1,207	1,218	1,207	1,217	+17	+1.42	3,100	-
[7284]	25/09/11	1,201	1,201	1,200	1,200	-5	-0.41	900	-
[7284]	25/09/10	1,204	1,208	1,197	1,205	+12	+1.01	1,200	-
[7284]	25/09/09	1,206	1,206	1,189	1,193	-11	-0.91	1,500	-
[7284]	25/09/08	1,209	1,209	1,178	1,204	+8	+0.67	4,600	-
[7284]	25/09/05	1,206	1,206	1,190	1,196	-10	-0.83	3,400	-