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
[9171]	26/10/29	1,366	1,366	1,360	1,360	-12.0	-0.87	1,300	16,160,893,952
[9171]	26/10/28	1,390	1,395	1,372	1,372	-11.0	-0.80	2,900	16,303,490,048
[9171]	26/10/27	1,401	1,414	1,379	1,383	-29.0	-2.05	5,100	16,434,202,624
[9171]	26/10/26	1,424	1,424	1,381	1,412	-5.0	-0.35	1,200	16,778,810,368
[9171]	26/10/23	1,411	1,420	1,401	1,417	+6.0	+0.43	1,000	16,838,224,896
[9171]	26/10/22	1,410	1,426	1,409	1,411	0	+0.00	2,100	16,766,926,848
[9171]	26/10/21	1,412	1,420	1,411	1,411	-9.0	-0.63	1,000	16,766,926,848
[9171]	26/10/20	1,433	1,433	1,420	1,420	-13.0	-0.91	700	16,873,874,432
[9171]	26/10/19	1,410	1,433	1,404	1,433	+17.0	+1.20	3,500	17,028,353,024
[9171]	26/10/16	1,417	1,432	1,405	1,416	-9.0	-0.63	1,500	16,826,342,400
[9171]	26/10/15	1,441	1,441	1,416	1,425	-16.0	-1.11	1,600	16,933,288,960
[9171]	26/10/14	1,456	1,467	1,441	1,441	-15.0	-1.03	500	17,123,417,088
[9171]	26/10/13	1,480	1,480	1,426	1,456	-39.0	-2.61	2,800	17,301,661,696
[9171]	26/10/09	1,469	1,495	1,469	1,495	-1.0	-0.07	900	17,765,099,520
[9171]	26/10/08	1,500	1,500	1,496	1,496	+8.0	+0.54	500	17,776,982,016
[9171]	26/10/07	1,472	1,494	1,466	1,488	+16.0	+1.09	14,100	17,681,917,952
[9171]	26/10/06	1,485	1,485	1,470	1,472	-1.0	-0.07	1,900	17,491,789,824
[9171]	26/10/05	1,473	1,473	1,472	1,473	-4.0	-0.27	1,000	17,503,674,368
[9171]	26/10/02	1,477	1,477	1,475	1,477	-11.0	-0.74	400	17,551,206,400
[9171]	26/10/01	－	－	－	1,488	－	－	0	-
[9171]	26/09/30	1,481	1,488	1,477	1,488	-3.0	-0.20	1,200	17,681,917,952
[9171]	26/09/29	1,484	1,491	1,477	1,491	+7.0	+0.47	1,100	17,717,567,488
[9171]	26/09/28	1,529	1,555	1,477	1,484	+2.0	+0.13	4,300	17,634,385,920
[9171]	26/09/25	1,485	1,485	1,468	1,482	-8.0	-0.54	2,600	17,610,620,928
[9171]	26/09/24	1,499	1,499	1,490	1,490	-9.0	-0.60	2,100	17,705,684,992
[9171]	26/09/18	1,502	1,503	1,498	1,499	-33.0	-2.15	1,000	17,812,631,552
[9171]	26/09/17	1,539	1,539	1,530	1,532	+4.0	+0.26	1,400	18,204,770,304
[9171]	26/09/16	1,465	1,528	1,461	1,528	+56.0	+3.80	8,200	18,157,238,272
[9171]	26/09/15	1,465	1,475	1,455	1,472	-3.0	-0.20	1,300	17,491,789,824
[9171]	26/09/14	1,479	1,481	1,458	1,475	0	+0.00	1,500	17,527,439,360
[9171]	26/09/11	1,455	1,475	1,451	1,475	+20.0	+1.37	1,700	17,527,439,360
[9171]	26/09/10	1,475	1,475	1,455	1,455	-18.0	-1.22	2,800	17,289,779,200
[9171]	26/09/09	1,476	1,482	1,473	1,473	-13.0	-0.87	500	17,503,674,368
[9171]	26/09/08	1,494	1,494	1,454	1,486	-11.0	-0.73	3,800	17,658,152,960
[9171]	26/09/07	1,508	1,508	1,493	1,497	-8.0	-0.53	1,400	17,788,866,560
[9171]	26/09/04	1,498	1,505	1,492	1,505	+6.0	+0.40	1,800	17,883,930,624
[9171]	26/09/03	1,498	1,506	1,498	1,499	-7.0	-0.46	1,300	17,812,631,552
[9171]	26/09/02	1,500	1,507	1,500	1,506	+3.0	+0.20	2,500	17,895,813,120
[9171]	26/09/01	1,501	1,505	1,501	1,503	-2.0	-0.13	1,400	17,860,163,584
[9171]	26/08/31	1,515	1,517	1,505	1,505	-4.0	-0.27	1,600	17,883,930,624
[9171]	26/08/28	1,505	1,538	1,503	1,509	-7.0	-0.46	3,900	17,931,462,656
[9171]	26/08/27	1,520	1,521	1,515	1,516	-2.0	-0.13	1,800	18,014,642,176
[9171]	26/08/26	1,529	1,549	1,515	1,518	-7.0	-0.46	35,100	18,038,409,216
[9171]	26/08/25	1,514	1,525	1,502	1,525	+11.0	+0.73	2,100	18,121,590,784
[9171]	26/08/24	1,512	1,515	1,504	1,514	+4.0	+0.26	13,000	17,990,877,184
[9171]	26/08/21	1,506	1,510	1,506	1,510	+4.0	+0.27	7,800	17,943,345,152
[9171]	26/08/20	1,520	1,520	1,506	1,506	-14.0	-0.92	2,800	17,895,813,120
[9171]	26/08/19	1,527	1,528	1,515	1,520	-6.0	-0.39	1,500	18,062,174,208
[9171]	26/08/18	1,539	1,539	1,526	1,526	-29.0	-1.86	2,900	18,133,473,280
[9171]	26/08/17	1,553	1,558	1,510	1,555	+5	+0.32	5,600	-
[9171]	26/08/14	1,550	1,550	1,539	1,550	-2	-0.13	1,700	-
[9171]	26/08/13	1,589	1,589	1,552	1,552	-37	-2.33	2,300	-
[9171]	26/08/12	1,590	1,590	1,556	1,589	-1	-0.06	2,400	-
[9171]	26/08/10	1,547	1,591	1,543	1,590	+21	+1.34	11,000	-
[9171]	26/08/07	1,680	1,680	1,563	1,569	-131	-7.71	6,200	-
[9171]	26/08/06	1,740	1,740	1,700	1,700	-40	-2.30	300	-
[9171]	26/08/05	1,745	1,750	1,706	1,740	+35	+2.05	900	-
[9171]	26/08/04	1,745	1,745	1,705	1,705	-40	-2.29	200	-
[9171]	26/08/03	1,711	1,745	1,711	1,745	+25	+1.45	1,300	-
[9171]	26/07/31	1,747	1,747	1,707	1,720	-24	-1.38	1,400	-
[9171]	26/07/30	1,681	1,750	1,672	1,744	+46	+2.71	4,100	-
[9171]	26/07/29	1,700	1,714	1,697	1,698	+53	+3.22	4,900	-
[9171]	26/07/28	1,766	1,766	1,645	1,645	-87	-5.02	11,500	-
[9171]	26/07/27	1,725	1,732	1,721	1,732	+10	+0.58	1,000	-
[9171]	26/07/24	1,726	1,726	1,722	1,722	-3	-0.17	900	-
[9171]	26/07/23	1,730	1,730	1,725	1,725	-6	-0.35	500	-
[9171]	26/07/22	1,716	1,732	1,716	1,731	+6	+0.35	1,000	-
[9171]	26/07/21	1,726	1,726	1,725	1,725	0	0.00	500	-
[9171]	26/07/17	1,735	1,735	1,725	1,725	-9	-0.52	1,000	-
[9171]	26/07/16	1,725	1,734	1,678	1,734	+24	+1.40	6,100	-
[9171]	26/07/15	1,725	1,725	1,710	1,710	-15	-0.87	1,400	-
[9171]	26/07/14	1,725	1,726	1,721	1,725	+5	+0.29	700	-
[9171]	26/07/13	1,720	1,750	1,715	1,720	+14	+0.82	2,000	-
[9171]	26/07/10	1,800	1,804	1,706	1,706	-100	-5.54	6,400	-
[9171]	26/07/09	1,812	1,812	1,800	1,806	-1	-0.06	700	-
[9171]	26/07/08	1,800	1,807	1,795	1,807	-2	-0.11	1,400	-
[9171]	26/07/07	1,812	1,812	1,785	1,809	+37	+2.09	2,100	-
[9171]	26/07/06	1,790	1,790	1,772	1,772	-9	-0.51	2,000	-
[9171]	26/07/03	1,786	1,786	1,775	1,781	-3	-0.17	1,900	-
[9171]	26/07/02	1,790	1,790	1,765	1,784	+14	+0.79	2,800	-
[9171]	26/07/01	1,800	1,800	1,770	1,770	-10	-0.56	1,400	-
[9171]	26/06/30	1,786	1,786	1,760	1,780	0	0.00	3,200	-
[9171]	26/06/29	1,800	1,800	1,780	1,780	-12	-0.67	1,500	-
[9171]	26/06/26	1,780	1,792	1,767	1,792	+27	+1.53	5,600	-
[9171]	26/06/25	1,769	1,775	1,750	1,765	-4	-0.23	3,800	-
[9171]	26/06/24	1,782	1,786	1,710	1,769	+64	+3.75	7,400	-
[9171]	26/06/23	1,720	1,720	1,705	1,705	-10	-0.58	1,400	-
[9171]	26/06/22	1,733	1,733	1,715	1,715	-18	-1.04	900	-
[9171]	26/06/19	1,710	1,733	1,706	1,733	+23	+1.35	1,100	-
[9171]	26/06/18	1,712	1,748	1,700	1,710	+9	+0.53	2,500	-
[9171]	26/06/17	1,721	1,721	1,701	1,701	-24	-1.39	1,800	-
[9171]	26/06/16	1,730	1,730	1,710	1,725	-5	-0.29	1,300	-
[9171]	26/06/15	1,726	1,730	1,722	1,730	-2	-0.12	1,100	-
[9171]	26/06/12	1,720	1,745	1,705	1,732	+10	+0.58	3,000	-
[9171]	26/06/11	1,715	1,722	1,715	1,722	+7	+0.41	1,200	-
[9171]	26/06/10	1,700	1,715	1,696	1,715	+25	+1.48	900	-
[9171]	26/06/09	1,711	1,711	1,690	1,690	-18	-1.05	3,100	-
[9171]	26/06/08	1,724	1,737	1,702	1,708	-50	-2.84	2,500	-
[9171]	26/06/05	1,739	1,798	1,736	1,758	+9	+0.51	3,300	-
[9171]	26/06/04	1,731	1,749	1,716	1,749	+13	+0.75	3,300	-
[9171]	26/06/03	1,745	1,823	1,732	1,736	+16	+0.93	16,800	-
[9171]	26/06/02	1,760	1,760	1,710	1,720	-30	-1.71	4,200	-
[9171]	26/06/01	1,800	1,800	1,750	1,750	-42	-2.34	3,400	-
[9171]	26/05/29	1,793	1,818	1,791	1,792	0	0.00	3,800	-
[9171]	26/05/28	1,788	1,793	1,760	1,792	+43	+2.46	2,100	-
[9171]	26/05/27	1,699	1,772	1,670	1,749	+10	+0.58	3,900	-
[9171]	26/05/26	1,739	1,739	1,739	1,739	0	0.00	100	-
[9171]	26/05/25	1,741	1,758	1,728	1,739	+72	+4.32	1,700	-
[9171]	26/05/22	1,697	1,698	1,656	1,667	+10.0	+0.60	3,000	-
[9171]	26/05/21	1,678	1,690	1,657	1,657	-43.0	-2.53	1,900	-
[9171]	26/05/20	1,770	1,780	1,609	1,700	-80.0	-4.49	7,000	-
[9171]	26/05/19	1,810	1,810	1,770	1,780	-31.0	-1.71	800	-
[9171]	26/05/18	1,799	1,838	1,792	1,811	+16.0	+0.89	3,900	-
[9171]	26/05/15	1,806	1,806	1,795	1,795	-4.0	-0.22	1,000	-
[9171]	26/05/14	1,800	1,821	1,799	1,799	+2.0	+0.11	2,300	-
[9171]	26/05/13	1,802	1,827	1,797	1,797	-41.0	-2.23	5,400	-
[9171]	26/05/12	1,905	1,905	1,790	1,838	-62.0	-3.26	10,300	-
[9171]	26/05/11	1,921	1,922	1,900	1,900	-21.0	-1.09	5,200	-
[9171]	26/05/08	1,905	1,921	1,905	1,921	+16.0	+0.84	600	-
[9171]	26/05/07	1,890	1,917	1,890	1,905	+16.0	+0.85	4,300	-
[9171]	26/05/01	1,888	1,889	1,888	1,889	-1.0	-0.05	400	-
[9171]	26/04/30	1,903	1,916	1,890	1,890	-9.0	-0.47	2,400	-
[9171]	26/04/28	1,911	1,911	1,896	1,899	0	+0.00	2,500	-
[9171]	26/04/27	1,868	1,899	1,845	1,899	+19	+1.01	1,200	-
[9171]	26/04/24	1,880	1,891	1,880	1,880	+2	+0.11	1,000	-
[9171]	26/04/23	1,900	1,901	1,846	1,878	-22	-1.16	5,200	-
[9171]	26/04/22	1,915	1,915	1,900	1,900	-13	-0.68	2,300	-
[9171]	26/04/21	1,916	1,928	1,895	1,913	+15	+0.79	4,300	-
[9171]	26/04/20	1,934	1,934	1,898	1,898	-18	-0.94	2,700	-
[9171]	26/04/17	1,949	1,950	1,916	1,916	-32	-1.64	1,000	-
[9171]	26/04/16	1,930	1,952	1,923	1,948	+47	+2.47	6,100	-
[9171]	26/04/15	1,936	1,936	1,896	1,901	-56	-2.86	4,600	-
[9171]	26/04/14	1,926	1,968	1,926	1,957	+31	+1.61	8,400	-
[9171]	26/04/13	1,913	1,933	1,896	1,926	+23	+1.21	8,900	-
[9171]	26/04/10	1,892	1,904	1,885	1,903	+10	+0.53	4,500	-
[9171]	26/04/09	1,893	1,901	1,893	1,893	-8	-0.42	1,500	-
[9171]	26/04/08	1,886	1,915	1,855	1,901	+15	+0.80	5,100	-
[9171]	26/04/07	1,881	1,890	1,881	1,886	+5	+0.27	2,100	-
[9171]	26/04/06	1,870	1,881	1,855	1,881	+10	+0.53	6,300	-
[9171]	26/04/03	1,899	1,911	1,866	1,871	-24	-1.27	9,100	-
[9171]	26/04/02	1,880	1,897	1,880	1,895	-1	-0.05	3,000	-
[9171]	26/04/01	1,860	1,920	1,860	1,896	+77	+4.23	17,100	-
[9171]	26/03/31	1,800	1,836	1,781	1,819	+65	+3.71	15,000	-
[9171]	26/03/30	1,771	1,783	1,746	1,754	-49	-2.72	14,400	-
[9171]	26/03/27	1,804	1,852	1,803	1,803	-3	-0.17	6,000	-
[9171]	26/03/26	1,800	1,819	1,800	1,806	+4	+0.22	2,000	-
[9171]	26/03/25	1,785	1,821	1,785	1,802	+17	+0.95	6,500	-
[9171]	26/03/24	1,815	1,815	1,776	1,785	+10	+0.56	1,800	-
[9171]	26/03/23	1,798	1,809	1,775	1,775	-24	-1.33	12,100	-
[9171]	26/03/19	1,776	1,848	1,776	1,799	+3	+0.17	9,800	-
[9171]	26/03/18	1,800	1,822	1,794	1,796	+24	+1.35	9,600	-
[9171]	26/03/17	1,770	1,780	1,760	1,772	+3	+0.17	10,900	-
[9171]	26/03/16	1,753	1,806	1,722	1,769	+1	+0.06	26,600	-
[9171]	26/03/13	1,745	1,784	1,724	1,768	+6	+0.34	9,900	-
[9171]	26/03/12	1,825	1,825	1,762	1,762	-82	-4.45	30,900	-
[9171]	26/03/11	1,812	1,859	1,812	1,844	-8	-0.43	26,700	-
[9171]	26/03/10	1,869	1,888	1,826	1,852	-7	-0.38	12,300	-
[9171]	26/03/09	1,849	1,879	1,832	1,859	-48	-2.52	8,000	-
[9171]	26/03/06	1,880	1,914	1,822	1,907	-7	-0.37	20,000	-
[9171]	26/03/05	1,897	1,925	1,840	1,914	+56	+3.01	15,000	-
[9171]	26/03/04	1,834	1,884	1,794	1,858	-29	-1.54	29,900	-
[9171]	26/03/03	1,890	1,935	1,880	1,887	-23	-1.20	62,600	-
[9171]	26/03/02	1,786	1,985	1,780	1,910	-268	-12.30	330,400	-
[9171]	26/02/27	1,808	2,178	1,808	2,178	+400	+22.50	296,200	-
[9171]	26/02/26	1,742	1,807	1,742	1,778	+36	+2.07	5,100	-
[9171]	26/02/25	1,734	1,742	1,711	1,742	0	0.00	3,400	-
[9171]	26/02/24	1,782	1,782	1,705	1,742	-41	-2.30	4,800	-
[9171]	26/02/20	1,806	1,806	1,783	1,783	-22	-1.22	2,000	-
[9171]	26/02/19	1,821	1,829	1,802	1,805	+1	+0.06	1,400	-
[9171]	26/02/18	1,830	1,835	1,801	1,804	-26	-1.42	2,100	-
[9171]	26/02/17	1,839	1,839	1,775	1,830	-9	-0.49	5,100	-
[9171]	26/02/16	1,835	1,859	1,816	1,839	+4	+0.22	5,200	-
[9171]	26/02/13	1,865	1,865	1,833	1,835	-30	-1.61	600	-
[9171]	26/02/12	1,841	1,865	1,841	1,865	+44	+2.42	2,900	-
[9171]	26/02/10	1,849	1,849	1,809	1,821	+12	+0.66	4,000	-
[9171]	26/02/09	1,873	1,873	1,784	1,809	-16	-0.88	9,800	-
[9171]	26/02/06	1,925	2,011	1,652	1,825	-92	-4.80	34,100	-
[9171]	26/02/05	1,946	1,959	1,917	1,917	-29	-1.49	2,200	-
[9171]	26/02/04	1,940	1,950	1,920	1,946	+7	+0.36	5,100	-
[9171]	26/02/03	1,939	1,939	1,922	1,939	+20	+1.04	1,800	-
[9171]	26/02/02	1,915	1,937	1,915	1,919	+4	+0.21	1,300	-
[9171]	26/01/30	1,937	1,949	1,912	1,915	-35	-1.79	1,300	-
[9171]	26/01/29	1,940	1,950	1,873	1,950	+10	+0.52	1,500	-
[9171]	26/01/28	1,990	1,990	1,903	1,940	-18	-0.92	3,300	-
[9171]	26/01/27	1,902	2,000	1,902	1,958	+126	+6.88	8,600	-
[9171]	26/01/26	1,931	1,940	1,832	1,832	-99	-5.13	2,300	-
[9171]	26/01/23	1,961	1,961	1,931	1,931	-10	-0.52	1,900	-
[9171]	26/01/22	1,953	1,969	1,934	1,941	-49	-2.46	4,800	-
[9171]	26/01/21	1,920	1,990	1,920	1,990	+74	+3.86	6,600	-
[9171]	26/01/20	1,911	1,928	1,901	1,916	+17	+0.90	1,900	-
[9171]	26/01/19	1,894	1,899	1,894	1,899	-7	-0.37	400	-
[9171]	26/01/16	1,938	1,938	1,885	1,906	+8	+0.42	1,900	-
[9171]	26/01/15	1,874	1,902	1,872	1,898	+24	+1.28	4,800	-
[9171]	26/01/14	1,897	1,900	1,867	1,874	-29	-1.52	6,200	-
[9171]	26/01/13	1,931	1,931	1,891	1,903	+1	+0.05	4,100	-
[9171]	26/01/09	1,942	1,942	1,887	1,902	-40	-2.06	6,100	-
[9171]	26/01/08	1,972	1,981	1,942	1,942	-18	-0.92	7,200	-
[9171]	26/01/07	2,002	2,012	1,959	1,960	-30	-1.51	4,500	-
[9171]	26/01/06	1,998	2,010	1,987	1,990	-4	-0.20	7,300	-
[9171]	26/01/05	1,996	1,997	1,976	1,994	-2	-0.10	3,300	-
[9171]	25/12/30	1,997	1,998	1,970	1,996	+30	+1.53	3,300	-
[9171]	25/12/29	1,974	1,974	1,965	1,966	+16	+0.82	1,400	-
[9171]	25/12/26	1,942	1,950	1,941	1,950	+8	+0.41	2,500	-
[9171]	25/12/25	1,942	1,943	1,942	1,942	-1	-0.05	900	-
[9171]	25/12/24	1,950	1,950	1,930	1,943	+1	+0.05	14,600	-
[9171]	25/12/23	1,940	1,951	1,890	1,942	-3	-0.15	9,300	-
[9171]	25/12/22	1,945	1,945	1,942	1,945	+3	+0.15	2,100	-
[9171]	25/12/19	1,941	1,943	1,940	1,942	0	0.00	5,600	-
[9171]	25/12/18	1,941	1,957	1,941	1,942	0	0.00	2,300	-
[9171]	25/12/17	1,898	1,949	1,898	1,942	+6	+0.31	6,600	-
[9171]	25/12/16	1,900	1,942	1,900	1,936	-4	-0.21	2,000	-
[9171]	25/12/15	1,950	1,955	1,940	1,940	-2	-0.10	4,100	-
[9171]	25/12/12	1,938	1,942	1,938	1,942	+5	+0.26	500	-
[9171]	25/12/11	1,901	1,948	1,901	1,937	+10	+0.52	5,400	-
[9171]	25/12/10	1,927	1,943	1,926	1,927	-28	-1.43	2,800	-
[9171]	25/12/09	1,968	1,968	1,955	1,955	+10	+0.51	1,500	-
[9171]	25/12/08	1,974	1,980	1,945	1,945	-18	-0.92	1,600	-
[9171]	25/12/05	1,952	1,963	1,943	1,963	+21	+1.08	2,300	-
[9171]	25/12/04	1,942	1,948	1,942	1,942	+16	+0.83	900	-
[9171]	25/12/03	1,917	1,945	1,917	1,926	-11	-0.57	2,300	-
[9171]	25/12/02	1,917	1,950	1,917	1,937	+7	+0.36	2,600	-
[9171]	25/12/01	1,893	1,973	1,893	1,930	-3	-0.16	21,600	-
[9171]	25/11/28	1,984	1,995	1,933	1,933	-17	-0.87	3,100	-
[9171]	25/11/27	1,863	1,950	1,863	1,950	+70	+3.72	6,600	-
[9171]	25/11/26	1,880	1,902	1,850	1,880	0	0.00	6,000	-
[9171]	25/11/25	1,831	1,880	1,829	1,880	+40	+2.17	1,700	-
[9171]	25/11/21	1,813	1,850	1,813	1,840	-11	-0.59	800	-
[9171]	25/11/20	1,850	1,881	1,850	1,851	+9	+0.49	1,700	-
[9171]	25/11/19	1,861	1,861	1,820	1,842	-19	-1.02	3,700	-
[9171]	25/11/18	1,850	1,861	1,822	1,861	-1	-0.05	3,200	-
[9171]	25/11/17	1,936	1,936	1,858	1,862	-57	-2.97	5,000	-
[9171]	25/11/14	1,805	1,973	1,770	1,919	+105	+5.79	26,700	-
[9171]	25/11/13	1,904	1,926	1,810	1,814	-105	-5.47	16,400	-
[9171]	25/11/12	1,968	1,968	1,905	1,919	-37	-1.89	16,100	-
[9171]	25/11/11	1,960	1,966	1,946	1,956	-9	-0.46	6,700	-
[9171]	25/11/10	1,940	1,990	1,940	1,965	+25	+1.29	4,800	-
[9171]	25/11/07	1,990	2,098	1,900	1,940	-10	-0.51	36,500	-
[9171]	25/11/06	1,942	1,968	1,942	1,950	+8	+0.41	2,400	-
[9171]	25/11/05	2,001	2,001	1,923	1,942	-59	-2.95	7,200	-
[9171]	25/11/04	1,991	2,039	1,991	2,001	+4	+0.20	4,500	-
[9171]	25/10/31	2,003	2,020	1,979	1,997	-17	-0.84	10,900	-
[9171]	25/10/30	2,000	2,021	1,990	2,014	+48	+2.44	7,500	-
[9171]	25/10/29	2,014	2,014	1,931	1,966	-44	-2.19	11,200	-
[9171]	25/10/28	2,142	2,143	2,010	2,010	-82	-3.92	15,800	-
[9171]	25/10/27	2,174	2,175	2,024	2,092	+57	+2.80	38,700	-
[9171]	25/10/24	1,987	2,059	1,967	2,035	+50	+2.52	18,900	-
[9171]	25/10/23	1,950	2,056	1,950	1,985	+59	+3.06	22,200	-
[9171]	25/10/22	1,922	1,940	1,912	1,926	-9	-0.47	3,000	-
[9171]	25/10/21	1,957	1,959	1,929	1,935	-11	-0.57	5,100	-
[9171]	25/10/20	1,935	1,966	1,918	1,946	+15	+0.78	6,500	-
[9171]	25/10/17	1,957	1,957	1,915	1,931	-27	-1.38	10,400	-
[9171]	25/10/16	1,997	1,997	1,956	1,958	-17	-0.86	1,700	-
[9171]	25/10/15	1,993	2,019	1,961	1,975	-25	-1.25	7,500	-
[9171]	25/10/14	1,955	2,020	1,909	2,000	-5	-0.25	14,200	-
[9171]	25/10/10	2,070	2,070	1,952	2,005	-45	-2.20	18,400	-
[9171]	25/10/09	1,961	2,074	1,960	2,050	+80	+4.06	29,800	-
[9171]	25/10/08	1,926	2,000	1,880	1,970	+20	+1.03	11,500	-
[9171]	25/10/07	2,099	2,099	1,950	1,950	-120	-5.80	28,400	-
[9171]	25/10/06	1,966	2,070	1,946	2,070	+54	+2.68	35,600	-
[9171]	25/10/03	2,071	2,090	1,872	2,016	-54	-2.61	99,000	-
[9171]	25/10/02	1,670	2,070	1,670	2,070	+400	+23.95	163,300	-
[9171]	25/10/01	1,660	1,700	1,615	1,670	-30	-1.76	23,800	-
[9171]	25/09/30	1,543	1,828	1,529	1,700	+132	+8.42	97,100	-
[9171]	25/09/29	1,547	1,568	1,520	1,568	+38	+2.48	16,400	-
[9171]	25/09/26	1,554	1,579	1,514	1,530	-100	-6.13	35,200	-
[9171]	25/09/25	1,500	1,668	1,470	1,630	+50	+3.16	124,500	-
[9171]	25/09/24	1,540	1,681	1,460	1,580	+140	+9.72	752,800	-
[9171]	25/09/22	1,140	1,440	1,140	1,440	+300	+26.32	984,700	-
[9171]	25/09/19	1,140	1,165	1,140	1,140	+14	+1.24	17,200	-
[9171]	25/09/18	1,138	1,138	1,126	1,126	-9	-0.79	2,400	-
[9171]	25/09/17	1,146	1,146	1,132	1,135	-8	-0.70	2,600	-
[9171]	25/09/16	1,140	1,143	1,136	1,143	+3	+0.26	3,500	-
[9171]	25/09/12	1,129	1,151	1,123	1,140	+16	+1.42	12,800	-
[9171]	25/09/11	1,126	1,129	1,122	1,124	-2	-0.18	3,500	-
[9171]	25/09/10	1,139	1,139	1,122	1,126	-5	-0.44	5,000	-
[9171]	25/09/09	1,144	1,148	1,131	1,131	-9	-0.79	4,000	-
[9171]	25/09/08	1,154	1,154	1,130	1,140	+10	+0.88	5,500	-
[9171]	25/09/05	1,130	1,140	1,118	1,130	0	0.00	3,700	-