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
[9173]	26/10/29	2,845	2,848	2,832	2,847	+16.0	+0.57	800	6,248,077,312
[9173]	26/10/28	2,831	2,845	2,831	2,831	+1.0	+0.04	400	6,212,963,328
[9173]	26/10/27	2,840	2,840	2,830	2,830	-1.0	-0.04	1,300	6,210,768,896
[9173]	26/10/26	2,830	2,833	2,830	2,831	+1.0	+0.04	700	6,212,963,328
[9173]	26/10/23	2,848	2,848	2,830	2,830	-18.0	-0.63	800	6,210,768,896
[9173]	26/10/22	2,855	2,855	2,830	2,848	+5.0	+0.18	1,900	6,250,272,256
[9173]	26/10/21	2,844	2,853	2,842	2,843	0	+0.00	1,200	6,239,299,072
[9173]	26/10/20	2,852	2,852	2,843	2,843	-9.0	-0.32	700	6,239,299,072
[9173]	26/10/19	2,851	2,852	2,842	2,852	+2.0	+0.07	800	6,259,050,496
[9173]	26/10/16	2,850	2,850	2,840	2,850	0	+0.00	1,300	6,254,661,120
[9173]	26/10/15	2,850	2,850	2,836	2,850	+12.0	+0.42	500	6,254,661,120
[9173]	26/10/14	2,850	2,850	2,838	2,838	-12.0	-0.42	1,100	6,228,325,888
[9173]	26/10/13	2,851	2,851	2,840	2,850	-1.0	-0.04	1,800	6,254,661,120
[9173]	26/10/09	2,854	2,854	2,840	2,851	-3.0	-0.11	1,600	6,256,856,064
[9173]	26/10/08	2,841	2,854	2,841	2,854	+17.0	+0.60	1,200	6,263,439,872
[9173]	26/10/07	2,855	2,855	2,826	2,837	-13.0	-0.46	1,000	6,226,131,456
[9173]	26/10/06	2,824	2,858	2,824	2,850	+26.0	+0.92	1,000	6,254,661,120
[9173]	26/10/05	2,873	2,873	2,824	2,824	0	+0.00	2,400	6,197,601,280
[9173]	26/10/02	2,805	2,833	2,801	2,824	+21.0	+0.75	3,500	6,197,601,280
[9173]	26/10/01	2,813	2,832	2,801	2,803	-10.0	-0.36	1,700	6,151,514,112
[9173]	26/09/30	2,809	2,813	2,806	2,813	+4.0	+0.14	1,500	6,173,460,480
[9173]	26/09/29	2,809	2,813	2,809	2,809	+1.0	+0.04	800	6,164,681,728
[9173]	26/09/28	2,818	2,818	2,808	2,808	-3.0	-0.11	1,400	6,162,487,296
[9173]	26/09/25	2,820	2,820	2,811	2,811	-9.0	-0.32	1,100	6,169,071,104
[9173]	26/09/24	2,816	2,820	2,812	2,820	+9.0	+0.32	1,000	6,188,822,528
[9173]	26/09/18	2,810	2,814	2,810	2,811	+2.0	+0.07	600	6,169,071,104
[9173]	26/09/17	2,821	2,821	2,807	2,809	+2.0	+0.07	800	6,164,681,728
[9173]	26/09/16	2,810	2,811	2,807	2,807	-3.0	-0.11	1,000	6,160,292,864
[9173]	26/09/15	2,812	2,816	2,810	2,810	-10.0	-0.35	900	6,166,876,672
[9173]	26/09/14	2,813	2,820	2,813	2,820	+7.0	+0.25	700	6,188,822,528
[9173]	26/09/11	2,829	2,829	2,812	2,813	-9.0	-0.32	1,600	6,173,460,480
[9173]	26/09/10	2,815	2,824	2,815	2,822	+6.0	+0.21	1,200	6,193,211,904
[9173]	26/09/09	2,814	2,827	2,814	2,816	+2.0	+0.07	700	6,180,044,288
[9173]	26/09/08	2,804	2,816	2,804	2,814	-2.0	-0.07	1,700	6,175,654,912
[9173]	26/09/07	2,830	2,830	2,815	2,816	-4.0	-0.14	1,000	6,180,044,288
[9173]	26/09/04	2,828	2,828	2,820	2,820	0	+0.00	500	6,188,822,528
[9173]	26/09/03	2,819	2,821	2,813	2,820	+1.0	+0.04	1,300	6,188,822,528
[9173]	26/09/02	2,820	2,822	2,819	2,819	0	+0.00	1,200	6,186,628,096
[9173]	26/09/01	2,815	2,822	2,815	2,819	+4.0	+0.14	900	6,186,628,096
[9173]	26/08/31	2,812	2,816	2,810	2,815	+3.0	+0.11	2,600	6,177,849,856
[9173]	26/08/28	2,817	2,820	2,812	2,812	-5.0	-0.18	1,300	6,171,266,048
[9173]	26/08/27	2,810	2,817	2,810	2,817	+7.0	+0.25	500	6,182,238,720
[9173]	26/08/26	2,808	2,816	2,807	2,810	-5.0	-0.18	1,400	6,166,876,672
[9173]	26/08/25	2,816	2,819	2,802	2,815	-7.0	-0.25	1,700	6,177,849,856
[9173]	26/08/24	2,820	2,830	2,818	2,822	0	+0.00	2,700	6,193,211,904
[9173]	26/08/21	2,833	2,835	2,822	2,822	-11.0	-0.39	1,800	6,193,211,904
[9173]	26/08/20	2,830	2,847	2,830	2,833	+4.0	+0.14	400	6,217,352,704
[9173]	26/08/19	2,836	2,836	2,829	2,829	-6.0	-0.21	1,800	6,208,574,464
[9173]	26/08/18	2,832	2,851	2,832	2,835	+3.0	+0.11	1,200	6,221,742,080
[9173]	26/08/17	2,854	2,885	2,832	2,832	-18	-0.63	4,600	-
[9173]	26/08/14	2,840	2,850	2,834	2,850	0	0.00	1,500	-
[9173]	26/08/13	2,861	2,875	2,850	2,850	-1	-0.04	2,000	-
[9173]	26/08/12	2,847	2,851	2,834	2,851	+19	+0.67	1,600	-
[9173]	26/08/10	2,835	2,850	2,832	2,832	+5	+0.18	800	-
[9173]	26/08/07	2,820	2,827	2,820	2,827	+7	+0.25	900	-
[9173]	26/08/06	2,808	2,877	2,808	2,820	+12	+0.43	4,500	-
[9173]	26/08/05	2,800	2,808	2,793	2,808	+17	+0.61	1,600	-
[9173]	26/08/04	2,757	2,791	2,750	2,791	+31	+1.12	2,600	-
[9173]	26/08/03	2,797	2,797	2,753	2,760	-37	-1.32	7,300	-
[9173]	26/07/31	2,920	2,923	2,740	2,797	-123	-4.21	17,600	-
[9173]	26/07/30	2,925	2,930	2,920	2,920	-5	-0.17	700	-
[9173]	26/07/29	2,926	2,929	2,925	2,925	-1	-0.03	1,100	-
[9173]	26/07/28	2,937	2,937	2,926	2,926	+1	+0.03	400	-
[9173]	26/07/27	2,935	2,938	2,925	2,925	-5	-0.17	1,200	-
[9173]	26/07/24	2,931	2,931	2,930	2,930	0	0.00	600	-
[9173]	26/07/23	2,930	2,930	2,930	2,930	-9	-0.31	100	-
[9173]	26/07/22	2,930	2,939	2,923	2,939	+16	+0.55	900	-
[9173]	26/07/21	2,922	2,923	2,921	2,923	+1	+0.03	1,400	-
[9173]	26/07/17	2,933	2,939	2,922	2,922	-11	-0.38	1,300	-
[9173]	26/07/16	2,931	2,933	2,931	2,933	-1	-0.03	400	-
[9173]	26/07/15	2,951	2,951	2,934	2,934	+1	+0.03	500	-
[9173]	26/07/14	2,933	2,951	2,933	2,933	0	0.00	1,100	-
[9173]	26/07/13	2,931	2,935	2,931	2,933	+2	+0.07	600	-
[9173]	26/07/10	2,935	2,935	2,931	2,931	-4	-0.14	600	-
[9173]	26/07/09	2,947	2,947	2,935	2,935	-5	-0.17	300	-
[9173]	26/07/08	2,945	2,946	2,940	2,940	-5	-0.17	1,100	-
[9173]	26/07/07	2,952	2,952	2,945	2,945	+27	+0.93	300	-
[9173]	26/07/06	2,917	2,918	2,917	2,918	+8	+0.27	1,300	-
[9173]	26/07/03	2,908	2,921	2,908	2,910	+2	+0.07	1,000	-
[9173]	26/07/02	2,921	2,921	2,908	2,908	-18	-0.62	1,600	-
[9173]	26/07/01	2,971	2,971	2,926	2,926	-30	-1.01	2,800	-
[9173]	26/06/30	2,957	2,976	2,956	2,956	-12	-0.40	1,800	-
[9173]	26/06/29	2,955	2,968	2,950	2,968	+13	+0.44	1,900	-
[9173]	26/06/26	3,000	3,000	2,955	2,955	-45	-1.50	6,700	-
[9173]	26/06/25	3,000	3,005	2,999	3,000	0	0.00	2,400	-
[9173]	26/06/24	2,999	3,010	2,999	3,000	+1	+0.03	1,600	-
[9173]	26/06/23	3,000	3,010	2,999	2,999	-1	-0.03	3,800	-
[9173]	26/06/22	3,015	3,015	3,000	3,000	-15	-0.50	2,400	-
[9173]	26/06/19	3,010	3,015	3,010	3,015	+5	+0.17	800	-
[9173]	26/06/18	3,015	3,015	3,000	3,010	+10	+0.33	1,200	-
[9173]	26/06/17	3,015	3,015	3,000	3,000	-15	-0.50	2,300	-
[9173]	26/06/16	3,010	3,015	3,000	3,015	+5	+0.17	1,400	-
[9173]	26/06/15	3,000	3,010	3,000	3,010	+10	+0.33	2,200	-
[9173]	26/06/12	3,010	3,010	3,000	3,000	0	0.00	700	-
[9173]	26/06/11	2,996	3,005	2,996	3,000	0	0.00	900	-
[9173]	26/06/10	3,010	3,010	2,997	3,000	0	0.00	1,800	-
[9173]	26/06/09	3,000	3,010	2,995	3,000	-10	-0.33	700	-
[9173]	26/06/08	3,010	3,010	3,000	3,010	+10	+0.33	1,200	-
[9173]	26/06/05	3,005	3,010	2,998	3,000	+2	+0.07	800	-
[9173]	26/06/04	2,997	2,998	2,997	2,998	+1	+0.03	500	-
[9173]	26/06/03	2,991	2,997	2,990	2,997	0	0.00	1,200	-
[9173]	26/06/02	2,990	2,997	2,990	2,997	0	0.00	500	-
[9173]	26/06/01	2,991	2,997	2,991	2,997	+7	+0.23	600	-
[9173]	26/05/29	2,997	2,997	2,990	2,990	-7	-0.23	2,400	-
[9173]	26/05/28	3,000	3,000	2,997	2,997	+2	+0.07	500	-
[9173]	26/05/27	2,995	3,000	2,995	2,995	0	0.00	1,000	-
[9173]	26/05/26	2,995	3,000	2,995	2,995	-5	-0.17	900	-
[9173]	26/05/25	3,010	3,010	2,995	3,000	+3	+0.10	1,700	-
[9173]	26/05/22	2,997	3,005	2,997	2,997	-3.0	-0.10	800	-
[9173]	26/05/21	3,020	3,020	2,999	3,000	0	+0.00	600	-
[9173]	26/05/20	2,998	3,000	2,995	3,000	+2.0	+0.07	900	-
[9173]	26/05/19	3,005	3,005	2,998	2,998	-2.0	-0.07	900	-
[9173]	26/05/18	2,995	3,005	2,995	3,000	+5.0	+0.17	1,600	-
[9173]	26/05/15	2,997	3,000	2,992	2,995	+1.0	+0.03	700	-
[9173]	26/05/14	2,990	2,994	2,989	2,994	+3.0	+0.10	1,300	-
[9173]	26/05/13	2,997	2,997	2,991	2,991	-6.0	-0.20	500	-
[9173]	26/05/12	2,992	2,998	2,992	2,997	+2.0	+0.07	600	-
[9173]	26/05/11	3,000	3,000	2,992	2,995	-5.0	-0.17	1,200	-
[9173]	26/05/08	2,992	3,000	2,990	3,000	+4.0	+0.13	1,300	-
[9173]	26/05/07	2,998	3,000	2,984	2,996	-2.0	-0.07	1,800	-
[9173]	26/05/01	2,990	2,999	2,985	2,998	+1.0	+0.03	1,400	-
[9173]	26/04/30	3,000	3,000	2,997	2,997	-3.0	-0.10	1,300	-
[9173]	26/04/28	3,000	3,000	2,993	3,000	+8.0	+0.27	800	-
[9173]	26/04/27	2,989	2,993	2,980	2,992	+12	+0.40	800	-
[9173]	26/04/24	2,989	2,995	2,976	2,980	+3	+0.10	700	-
[9173]	26/04/23	2,982	2,997	2,977	2,977	-13	-0.43	1,100	-
[9173]	26/04/22	2,992	2,992	2,990	2,990	-5	-0.17	600	-
[9173]	26/04/21	3,005	3,005	2,995	2,995	-4	-0.13	800	-
[9173]	26/04/20	3,015	3,015	2,999	2,999	+8	+0.27	700	-
[9173]	26/04/17	3,005	3,005	2,991	2,991	-14	-0.47	700	-
[9173]	26/04/16	2,997	3,005	2,996	3,005	+5	+0.17	1,700	-
[9173]	26/04/15	3,005	3,020	2,999	3,000	-5	-0.17	2,000	-
[9173]	26/04/14	3,015	3,015	2,997	3,005	+11	+0.37	800	-
[9173]	26/04/13	3,010	3,010	2,994	2,994	-11	-0.37	1,600	-
[9173]	26/04/10	2,997	3,005	2,991	3,005	+15	+0.50	1,500	-
[9173]	26/04/09	3,000	3,015	2,990	2,990	-1	-0.03	1,300	-
[9173]	26/04/08	2,980	2,991	2,975	2,991	+19	+0.64	1,200	-
[9173]	26/04/07	2,978	2,978	2,970	2,972	+8	+0.27	800	-
[9173]	26/04/06	2,976	2,999	2,964	2,964	-2	-0.07	2,300	-
[9173]	26/04/03	3,000	3,010	2,965	2,966	-59	-1.95	6,600	-
[9173]	26/04/02	3,030	3,040	3,025	3,025	+10	+0.33	700	-
[9173]	26/04/01	3,035	3,035	3,015	3,015	-5	-0.17	1,200	-
[9173]	26/03/31	3,015	3,020	3,015	3,020	-5	-0.17	600	-
[9173]	26/03/30	3,020	3,025	3,015	3,025	-5	-0.17	1,300	-
[9173]	26/03/27	3,025	3,030	3,020	3,030	+5	+0.17	1,700	-
[9173]	26/03/26	3,025	3,025	3,015	3,025	0	0.00	1,300	-
[9173]	26/03/25	3,025	3,025	3,020	3,025	+10	+0.33	700	-
[9173]	26/03/24	3,020	3,025	3,015	3,015	+5	+0.17	1,800	-
[9173]	26/03/23	3,015	3,015	3,010	3,010	-5	-0.17	800	-
[9173]	26/03/19	3,030	3,030	3,010	3,015	-20	-0.66	700	-
[9173]	26/03/18	3,015	3,050	3,015	3,035	+5	+0.17	2,100	-
[9173]	26/03/17	3,020	3,030	3,020	3,030	0	0.00	600	-
[9173]	26/03/16	3,030	3,035	3,020	3,030	-20	-0.66	1,400	-
[9173]	26/03/13	3,070	3,070	3,050	3,050	-30	-0.97	1,200	-
[9173]	26/03/12	3,060	3,085	3,060	3,080	+20	+0.65	600	-
[9173]	26/03/11	3,080	3,085	3,060	3,060	-40	-1.29	600	-
[9173]	26/03/10	3,090	3,100	3,050	3,100	+65	+2.14	1,500	-
[9173]	26/03/09	3,035	3,035	3,035	3,035	0	0.00	100	-
[9173]	26/03/06	3,060	3,060	3,035	3,035	-30	-0.98	400	-
[9173]	26/03/05	3,055	3,155	3,055	3,065	+50	+1.66	2,400	-
[9173]	26/03/04	3,060	3,085	3,010	3,015	-70	-2.27	1,600	-
[9173]	26/03/03	3,140	3,140	3,085	3,085	-45	-1.44	1,800	-
[9173]	26/03/02	3,135	3,145	3,120	3,130	+15	+0.48	2,300	-
[9173]	26/02/27	3,090	3,150	3,090	3,115	+30	+0.97	2,700	-
[9173]	26/02/26	3,070	3,085	3,070	3,085	+30	+0.98	1,300	-
[9173]	26/02/25	3,050	3,060	3,045	3,055	+10	+0.33	1,700	-
[9173]	26/02/24	3,040	3,050	3,030	3,045	+10	+0.33	1,400	-
[9173]	26/02/20	3,010	3,035	3,005	3,035	+25	+0.83	900	-
[9173]	26/02/19	3,015	3,015	2,983	3,010	-5	-0.17	2,200	-
[9173]	26/02/18	3,005	3,020	3,000	3,015	+29	+0.97	1,100	-
[9173]	26/02/17	3,050	3,050	2,905	2,986	-64	-2.10	7,600	-
[9173]	26/02/16	3,070	3,070	3,035	3,050	-40	-1.29	1,400	-
[9173]	26/02/13	3,100	3,115	3,090	3,090	-25	-0.80	2,300	-
[9173]	26/02/12	3,115	3,160	3,105	3,115	0	0.00	2,300	-
[9173]	26/02/10	3,125	3,125	3,105	3,115	-25	-0.80	2,000	-
[9173]	26/02/09	3,145	3,180	3,125	3,140	0	0.00	1,500	-
[9173]	26/02/06	3,150	3,150	3,125	3,140	-20	-0.63	1,400	-
[9173]	26/02/05	3,150	3,165	3,130	3,160	+5	+0.16	1,300	-
[9173]	26/02/04	3,165	3,165	3,155	3,155	-10	-0.32	1,400	-
[9173]	26/02/03	3,165	3,180	3,160	3,165	-15	-0.47	700	-
[9173]	26/02/02	3,170	3,185	3,170	3,180	+10	+0.32	500	-
[9173]	26/01/30	3,190	3,190	3,170	3,170	-10	-0.31	500	-
[9173]	26/01/29	3,185	3,190	3,165	3,180	0	0.00	700	-
[9173]	26/01/28	3,170	3,190	3,170	3,180	+10	+0.32	1,300	-
[9173]	26/01/27	3,170	3,185	3,170	3,170	-10	-0.31	1,000	-
[9173]	26/01/26	3,210	3,210	3,180	3,180	-40	-1.24	900	-
[9173]	26/01/23	3,210	3,220	3,210	3,220	－	－	500	-
[9173]	26/01/22	－	－	－	3,215	－	－	0	-
[9173]	26/01/21	3,220	3,250	3,215	3,215	-40	-1.23	800	-
[9173]	26/01/20	3,190	3,255	3,185	3,255	+60	+1.88	700	-
[9173]	26/01/19	3,200	3,220	3,190	3,195	0	0.00	1,100	-
[9173]	26/01/16	3,205	3,205	3,190	3,195	-30	-0.93	1,100	-
[9173]	26/01/15	3,200	3,230	3,190	3,225	+20	+0.62	1,800	-
[9173]	26/01/14	3,195	3,205	3,195	3,205	+20	+0.63	1,300	-
[9173]	26/01/13	3,215	3,215	3,140	3,185	-5	-0.16	3,400	-
[9173]	26/01/09	3,130	3,190	3,130	3,190	+60	+1.92	1,800	-
[9173]	26/01/08	3,185	3,185	3,125	3,130	-65	-2.03	1,500	-
[9173]	26/01/07	3,210	3,225	3,195	3,195	-20	-0.62	1,500	-
[9173]	26/01/06	3,225	3,225	3,215	3,215	-10	-0.31	800	-
[9173]	26/01/05	3,265	3,265	3,225	3,225	-5	-0.15	1,700	-
[9173]	25/12/30	3,235	3,255	3,230	3,230	0	0.00	1,700	-
[9173]	25/12/29	3,280	3,280	3,210	3,230	-115	-3.44	2,100	-
[9173]	25/12/26	3,330	3,350	3,295	3,345	+15	+0.45	6,000	-
[9173]	25/12/25	3,335	3,335	3,310	3,330	0	0.00	3,000	-
[9173]	25/12/24	3,305	3,340	3,300	3,330	+40	+1.22	2,000	-
[9173]	25/12/23	3,280	3,310	3,280	3,290	+5	+0.15	1,700	-
[9173]	25/12/22	3,270	3,285	3,270	3,285	+10	+0.31	2,700	-
[9173]	25/12/19	3,275	3,280	3,275	3,275	-5	-0.15	1,300	-
[9173]	25/12/18	3,280	3,280	3,275	3,280	+5	+0.15	1,300	-
[9173]	25/12/17	3,280	3,290	3,275	3,275	-15	-0.46	900	-
[9173]	25/12/16	3,295	3,295	3,280	3,290	+10	+0.30	1,400	-
[9173]	25/12/15	3,280	3,290	3,280	3,280	0	0.00	1,800	-
[9173]	25/12/12	3,270	3,280	3,270	3,280	+5	+0.15	1,200	-
[9173]	25/12/11	3,275	3,275	3,270	3,275	+5	+0.15	900	-
[9173]	25/12/10	3,270	3,275	3,270	3,270	0	0.00	800	-
[9173]	25/12/09	3,265	3,270	3,265	3,270	+5	+0.15	600	-
[9173]	25/12/08	3,270	3,270	3,260	3,265	+10	+0.31	1,700	-
[9173]	25/12/05	3,260	3,260	3,250	3,255	0	0.00	900	-
[9173]	25/12/04	3,240	3,255	3,240	3,255	+5	+0.15	1,200	-
[9173]	25/12/03	3,245	3,250	3,230	3,250	+20	+0.62	600	-
[9173]	25/12/02	3,235	3,250	3,230	3,230	+10	+0.31	700	-
[9173]	25/12/01	3,210	3,220	3,210	3,220	+15	+0.47	800	-
[9173]	25/11/28	3,225	3,230	3,200	3,205	-25	-0.77	2,300	-
[9173]	25/11/27	3,260	3,260	3,220	3,230	-25	-0.77	1,000	-
[9173]	25/11/26	3,260	3,265	3,255	3,255	-5	-0.15	1,300	-
[9173]	25/11/25	3,260	3,265	3,260	3,260	+10	+0.31	800	-
[9173]	25/11/21	3,265	3,265	3,250	3,250	-10	-0.31	600	-
[9173]	25/11/20	3,270	3,275	3,260	3,260	-10	-0.31	800	-
[9173]	25/11/19	3,265	3,270	3,260	3,270	0	0.00	1,300	-
[9173]	25/11/18	3,270	3,275	3,265	3,270	-5	-0.15	900	-
[9173]	25/11/17	3,280	3,280	3,270	3,275	0	0.00	600	-
[9173]	25/11/14	3,270	3,295	3,265	3,275	-20	-0.61	1,100	-
[9173]	25/11/13	3,285	3,295	3,275	3,295	+5	+0.15	1,300	-
[9173]	25/11/12	3,290	3,290	3,290	3,290	0	0.00	900	-
[9173]	25/11/11	3,285	3,290	3,285	3,290	+5	+0.15	500	-
[9173]	25/11/10	3,290	3,290	3,285	3,285	+5	+0.15	300	-
[9173]	25/11/07	3,275	3,280	3,270	3,280	+5	+0.15	400	-
[9173]	25/11/06	3,280	3,290	3,270	3,275	-5	-0.15	500	-
[9173]	25/11/05	3,265	3,280	3,265	3,280	+10	+0.31	1,000	-
[9173]	25/11/04	3,270	3,290	3,270	3,270	+5	+0.15	500	-
[9173]	25/10/31	3,265	3,265	3,250	3,265	+20	+0.62	1,300	-
[9173]	25/10/30	3,285	3,310	3,200	3,245	-40	-1.22	4,300	-
[9173]	25/10/29	3,285	3,285	3,260	3,285	0	0.00	900	-
[9173]	25/10/28	3,285	3,285	3,285	3,285	0	0.00	400	-
[9173]	25/10/27	3,300	3,300	3,285	3,285	-15	-0.45	700	-
[9173]	25/10/24	3,280	3,300	3,280	3,300	+20	+0.61	1,100	-
[9173]	25/10/23	3,285	3,285	3,280	3,280	+10	+0.31	300	-
[9173]	25/10/22	3,275	3,275	3,270	3,270	0	0.00	200	-
[9173]	25/10/21	3,265	3,300	3,265	3,270	-5	-0.15	800	-
[9173]	25/10/20	3,275	3,285	3,265	3,275	-5	-0.15	1,400	-
[9173]	25/10/17	3,285	3,285	3,265	3,280	-5	-0.15	900	-
[9173]	25/10/16	3,290	3,295	3,275	3,285	+20	+0.61	1,400	-
[9173]	25/10/15	3,280	3,280	3,265	3,265	+10	+0.31	500	-
[9173]	25/10/14	3,270	3,290	3,235	3,255	-15	-0.46	700	-
[9173]	25/10/10	3,265	3,275	3,245	3,270	+25	+0.77	1,200	-
[9173]	25/10/09	3,240	3,300	3,240	3,245	0	0.00	1,300	-
[9173]	25/10/08	3,235	3,250	3,235	3,245	+10	+0.31	1,200	-
[9173]	25/10/07	3,225	3,235	3,225	3,235	-10	-0.31	300	-
[9173]	25/10/06	3,235	3,245	3,210	3,245	+5	+0.15	1,600	-
[9173]	25/10/03	3,250	3,255	3,230	3,240	+5	+0.15	1,300	-
[9173]	25/10/02	3,255	3,265	3,235	3,235	0	0.00	1,400	-
[9173]	25/10/01	3,200	3,235	3,200	3,235	+50	+1.57	1,100	-
[9173]	25/09/30	3,240	3,240	3,160	3,185	-30	-0.93	1,400	-
[9173]	25/09/29	3,215	3,220	3,215	3,215	0	0.00	1,700	-
[9173]	25/09/26	3,190	3,220	3,190	3,215	+25	+0.78	1,900	-
[9173]	25/09/25	3,150	3,200	3,150	3,190	+45	+1.43	2,000	-
[9173]	25/09/24	3,160	3,165	3,145	3,145	-25	-0.79	1,100	-
[9173]	25/09/22	3,150	3,180	3,140	3,170	+45	+1.44	1,400	-
[9173]	25/09/19	3,125	3,135	3,125	3,125	-10	-0.32	500	-
[9173]	25/09/18	3,125	3,160	3,125	3,135	+10	+0.32	600	-
[9173]	25/09/17	3,145	3,145	3,125	3,125	-20	-0.64	1,100	-
[9173]	25/09/16	3,120	3,155	3,110	3,145	+45	+1.45	1,900	-
[9173]	25/09/12	3,095	3,110	3,085	3,100	+5	+0.16	1,800	-
[9173]	25/09/11	3,150	3,150	3,060	3,095	-65	-2.06	2,800	-
[9173]	25/09/10	3,185	3,185	3,160	3,160	-25	-0.78	1,000	-
[9173]	25/09/09	3,170	3,200	3,170	3,185	+20	+0.63	1,400	-
[9173]	25/09/08	3,295	3,325	3,130	3,165	-125	-3.80	5,500	-
[9173]	25/09/05	3,195	3,290	3,195	3,290	+95	+2.97	2,300	-