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
[9241]	26/10/29	1,178	1,200	1,176	1,176	-4.0	-0.34	400	1,018,534,784
[9241]	26/10/28	1,181	1,190	1,180	1,180	-1.0	-0.08	400	1,021,999,168
[9241]	26/10/27	1,181	1,189	1,178	1,181	+3.0	+0.25	500	1,022,865,280
[9241]	26/10/26	1,181	1,181	1,178	1,178	-3.0	-0.25	800	1,020,267,008
[9241]	26/10/23	1,224	1,224	1,181	1,181	-19.0	-1.58	1,800	1,022,865,280
[9241]	26/10/22	1,213	1,213	1,199	1,200	+5.0	+0.42	700	1,039,321,216
[9241]	26/10/21	1,205	1,205	1,195	1,195	-15.0	-1.24	700	1,034,990,720
[9241]	26/10/20	1,226	1,226	1,191	1,210	+14.0	+1.17	1,100	1,047,982,208
[9241]	26/10/19	1,191	1,218	1,190	1,196	-4.0	-0.33	1,900	1,035,856,768
[9241]	26/10/16	1,241	1,241	1,197	1,200	-20.0	-1.64	4,100	1,039,321,216
[9241]	26/10/15	1,258	1,260	1,220	1,220	-59.0	-4.61	4,100	1,056,643,200
[9241]	26/10/14	1,249	1,279	1,248	1,279	+31.0	+2.48	900	1,107,743,232
[9241]	26/10/13	1,244	1,248	1,231	1,248	+1.0	+0.08	1,100	1,080,894,080
[9241]	26/10/09	1,230	1,247	1,230	1,247	+17.0	+1.38	200	1,080,027,904
[9241]	26/10/08	1,247	1,247	1,230	1,230	-6.0	-0.49	900	1,065,304,256
[9241]	26/10/07	1,239	1,251	1,236	1,236	-15.0	-1.20	800	1,070,500,864
[9241]	26/10/06	1,251	1,251	1,248	1,251	0	+0.00	900	1,083,492,352
[9241]	26/10/05	1,251	1,259	1,251	1,251	+15.0	+1.21	3,800	1,083,492,352
[9241]	26/10/02	1,255	1,255	1,236	1,236	-19.0	-1.51	400	1,070,500,864
[9241]	26/10/01	1,236	1,256	1,236	1,255	+19.0	+1.54	600	1,086,956,800
[9241]	26/09/30	1,258	1,258	1,236	1,236	+5.0	+0.41	700	1,070,500,864
[9241]	26/09/29	1,231	1,249	1,231	1,231	-4.0	-0.32	700	1,066,170,304
[9241]	26/09/28	1,237	1,269	1,233	1,235	-2.0	-0.16	1,400	1,069,634,752
[9241]	26/09/25	1,288	1,288	1,234	1,237	-48.0	-3.74	2,100	1,071,366,912
[9241]	26/09/24	1,285	1,285	1,285	1,285	+15.0	+1.18	200	1,112,939,776
[9241]	26/09/18	1,255	1,270	1,255	1,270	+20.0	+1.60	1,300	1,099,948,288
[9241]	26/09/17	1,271	1,271	1,250	1,250	-5.0	-0.40	500	1,082,626,304
[9241]	26/09/16	1,251	1,255	1,250	1,255	-3.0	-0.24	400	1,086,956,800
[9241]	26/09/15	1,256	1,258	1,256	1,258	-9.0	-0.71	400	1,089,555,072
[9241]	26/09/14	1,284	1,287	1,267	1,267	0	+0.00	700	1,097,350,016
[9241]	26/09/11	1,261	1,280	1,261	1,267	+3.0	+0.24	700	1,097,350,016
[9241]	26/09/10	1,285	1,298	1,260	1,264	-26.0	-2.02	1,600	1,094,751,616
[9241]	26/09/09	1,299	1,300	1,289	1,290	-9.0	-0.69	800	1,117,270,272
[9241]	26/09/08	1,280	1,310	1,280	1,299	+8.0	+0.62	4,300	1,125,065,216
[9241]	26/09/07	1,255	1,291	1,254	1,291	+36.0	+2.87	1,400	1,118,136,448
[9241]	26/09/04	1,240	1,255	1,233	1,255	+7.0	+0.56	1,600	1,086,956,800
[9241]	26/09/03	1,250	1,250	1,245	1,248	-4.0	-0.32	2,000	1,080,894,080
[9241]	26/09/02	1,273	1,273	1,251	1,252	-21.0	-1.65	1,700	1,084,358,400
[9241]	26/09/01	1,280	1,280	1,270	1,273	-7.0	-0.55	2,300	1,102,546,560
[9241]	26/08/31	1,281	1,290	1,280	1,280	-10.0	-0.78	3,400	1,108,609,280
[9241]	26/08/28	1,330	1,330	1,281	1,290	-100.0	-7.19	11,300	1,117,270,272
[9241]	26/08/27	1,350	1,390	1,347	1,390	+40.0	+2.96	6,400	1,203,880,448
[9241]	26/08/26	1,367	1,384	1,339	1,350	-46.0	-3.30	6,100	1,169,236,352
[9241]	26/08/25	1,450	1,450	1,335	1,396	-64.0	-4.38	16,700	1,209,076,992
[9241]	26/08/24	1,549	1,549	1,460	1,460	-88.0	-5.68	7,100	1,264,507,520
[9241]	26/08/21	1,546	1,548	1,540	1,548	+3.0	+0.19	600	1,340,724,352
[9241]	26/08/20	1,546	1,547	1,521	1,545	-1.0	-0.06	1,700	1,338,126,080
[9241]	26/08/19	1,535	1,546	1,518	1,546	+13.0	+0.85	2,500	1,338,992,128
[9241]	26/08/18	1,519	1,533	1,512	1,533	+14.0	+0.92	1,300	1,327,732,864
[9241]	26/08/17	1,518	1,537	1,518	1,519	+3	+0.20	2,200	-
[9241]	26/08/14	1,516	1,520	1,499	1,516	+1	+0.07	2,300	-
[9241]	26/08/13	1,532	1,534	1,510	1,515	+5	+0.33	1,700	-
[9241]	26/08/12	1,500	1,540	1,500	1,510	+20	+1.34	1,500	-
[9241]	26/08/10	1,471	1,490	1,470	1,490	+14	+0.95	600	-
[9241]	26/08/07	1,497	1,497	1,476	1,476	+1	+0.07	800	-
[9241]	26/08/06	1,420	1,475	1,405	1,475	+40	+2.79	800	-
[9241]	26/08/05	1,438	1,455	1,435	1,435	-3	-0.21	700	-
[9241]	26/08/04	1,464	1,538	1,438	1,438	-5	-0.35	2,200	-
[9241]	26/08/03	1,438	1,450	1,438	1,443	+5	+0.35	500	-
[9241]	26/07/31	1,387	1,450	1,361	1,438	+81	+5.97	1,100	-
[9241]	26/07/30	1,386	1,400	1,357	1,357	+1	+0.07	800	-
[9241]	26/07/29	1,400	1,400	1,350	1,356	-36	-2.59	1,400	-
[9241]	26/07/28	1,439	1,439	1,392	1,392	-34	-2.38	1,400	-
[9241]	26/07/27	1,427	1,427	1,425	1,426	+1	+0.07	1,100	-
[9241]	26/07/24	1,426	1,426	1,425	1,425	+16	+1.14	300	-
[9241]	26/07/23	1,409	1,409	1,409	1,409	-1	-0.07	100	-
[9241]	26/07/22	1,392	1,410	1,350	1,410	+18	+1.29	1,300	-
[9241]	26/07/21	1,430	1,430	1,392	1,392	-8	-0.57	500	-
[9241]	26/07/17	1,403	1,403	1,390	1,400	-3	-0.21	700	-
[9241]	26/07/16	1,464	1,464	1,402	1,403	-61	-4.17	2,300	-
[9241]	26/07/15	1,475	1,500	1,450	1,464	-11	-0.75	2,000	-
[9241]	26/07/14	1,460	1,475	1,460	1,475	+35	+2.43	1,100	-
[9241]	26/07/13	1,430	1,440	1,430	1,440	+13	+0.91	1,000	-
[9241]	26/07/10	1,419	1,427	1,404	1,427	+37	+2.66	400	-
[9241]	26/07/09	1,406	1,406	1,390	1,390	+13	+0.94	300	-
[9241]	26/07/08	1,387	1,417	1,377	1,377	-20	-1.43	1,700	-
[9241]	26/07/07	1,350	1,397	1,350	1,397	+47	+3.48	800	-
[9241]	26/07/06	1,396	1,396	1,350	1,350	+9	+0.67	3,600	-
[9241]	26/07/03	1,340	1,341	1,340	1,341	+1	+0.07	900	-
[9241]	26/07/02	1,340	1,340	1,335	1,340	+20	+1.52	800	-
[9241]	26/07/01	1,325	1,325	1,320	1,320	-10	-0.75	300	-
[9241]	26/06/30	1,330	1,330	1,320	1,330	0	0.00	1,200	-
[9241]	26/06/29	1,329	1,330	1,325	1,330	+31	+2.39	1,100	-
[9241]	26/06/26	1,280	1,299	1,280	1,299	+19	+1.48	1,100	-
[9241]	26/06/25	1,230	1,280	1,230	1,280	+86	+7.20	1,900	-
[9241]	26/06/24	1,200	1,200	1,194	1,194	-6	-0.50	500	-
[9241]	26/06/23	1,213	1,213	1,184	1,200	+17	+1.44	500	-
[9241]	26/06/22	1,221	1,221	1,181	1,183	-37	-3.03	800	-
[9241]	26/06/19	1,250	1,250	1,220	1,220	0	0.00	600	-
[9241]	26/06/18	1,200	1,220	1,200	1,220	+20	+1.67	1,000	-
[9241]	26/06/17	1,183	1,200	1,183	1,200	+17	+1.44	500	-
[9241]	26/06/16	1,209	1,210	1,183	1,183	-19	-1.58	3,100	-
[9241]	26/06/15	1,230	1,230	1,202	1,202	-16	-1.31	2,200	-
[9241]	26/06/12	1,255	1,261	1,218	1,218	－	－	1,300	-
[9241]	26/06/11	－	－	－	1,225	－	－	0	-
[9241]	26/06/10	1,221	1,225	1,221	1,225	+6	+0.49	600	-
[9241]	26/06/09	1,257	1,257	1,219	1,219	-36	-2.87	1,000	-
[9241]	26/06/08	1,255	1,255	1,255	1,255	+30	+2.45	600	-
[9241]	26/06/05	1,230	1,235	1,223	1,225	-13	-1.05	1,200	-
[9241]	26/06/04	1,261	1,261	1,213	1,238	+7	+0.57	2,600	-
[9241]	26/06/03	1,231	1,231	1,231	1,231	0	0.00	200	-
[9241]	26/06/02	1,240	1,260	1,226	1,231	-19	-1.52	1,300	-
[9241]	26/06/01	1,250	1,252	1,222	1,250	-1	-0.08	2,000	-
[9241]	26/05/29	1,278	1,278	1,250	1,251	-9	-0.71	400	-
[9241]	26/05/28	1,251	1,260	1,239	1,260	+9	+0.72	1,700	-
[9241]	26/05/27	1,325	1,325	1,250	1,251	-101	-7.47	3,500	-
[9241]	26/05/26	1,352	1,353	1,352	1,352	-16	-1.17	300	-
[9241]	26/05/25	1,314	1,368	1,310	1,368	+62	+4.75	1,000	-
[9241]	26/05/22	1,301	1,313	1,301	1,306	+5.0	+0.38	300	-
[9241]	26/05/21	1,330	1,330	1,301	1,301	+1.0	+0.08	1,700	-
[9241]	26/05/20	1,300	1,300	1,300	1,300	-15.0	-1.14	2,800	-
[9241]	26/05/19	1,301	1,315	1,301	1,315	+14.0	+1.08	400	-
[9241]	26/05/18	1,332	1,332	1,300	1,301	-1.0	-0.08	500	-
[9241]	26/05/15	1,316	1,316	1,292	1,302	-14.0	-1.06	700	-
[9241]	26/05/14	1,327	1,350	1,316	1,316	-22.0	-1.64	1,800	-
[9241]	26/05/13	1,370	1,374	1,325	1,338	-32.0	-2.34	1,300	-
[9241]	26/05/12	1,358	1,370	1,343	1,370	-9.0	-0.65	800	-
[9241]	26/05/11	1,355	1,380	1,355	1,379	+29.0	+2.15	700	-
[9241]	26/05/08	1,350	1,350	1,350	1,350	-8.0	-0.59	400	-
[9241]	26/05/07	1,358	1,358	1,350	1,358	0	+0.00	1,100	-
[9241]	26/05/01	1,363	1,375	1,358	1,358	-3.0	-0.22	1,400	-
[9241]	26/04/30	1,388	1,392	1,361	1,361	-38.0	-2.72	700	-
[9241]	26/04/28	1,360	1,399	1,360	1,399	+46.0	+3.40	800	-
[9241]	26/04/27	1,369	1,369	1,352	1,353	-16	-1.17	900	-
[9241]	26/04/24	1,370	1,370	1,369	1,369	+29	+2.16	400	-
[9241]	26/04/23	1,345	1,349	1,340	1,340	-22	-1.62	700	-
[9241]	26/04/22	1,348	1,362	1,348	1,362	+15	+1.11	200	-
[9241]	26/04/21	1,336	1,360	1,336	1,347	+11	+0.82	600	-
[9241]	26/04/20	1,353	1,353	1,336	1,336	+13	+0.98	500	-
[9241]	26/04/17	1,326	1,326	1,320	1,323	-3	-0.23	1,200	-
[9241]	26/04/16	1,332	1,354	1,319	1,326	-6	-0.45	800	-
[9241]	26/04/15	1,325	1,345	1,322	1,332	+7	+0.53	1,600	-
[9241]	26/04/14	1,338	1,368	1,325	1,325	-13	-0.97	1,100	-
[9241]	26/04/13	1,348	1,348	1,338	1,338	-8	-0.59	800	-
[9241]	26/04/10	1,380	1,380	1,342	1,346	-23	-1.68	1,100	-
[9241]	26/04/09	1,384	1,384	1,354	1,369	-11	-0.80	500	-
[9241]	26/04/08	1,341	1,380	1,341	1,380	+34	+2.53	300	-
[9241]	26/04/07	1,346	1,394	1,324	1,346	-21	-1.54	600	-
[9241]	26/04/06	1,313	1,367	1,313	1,367	+45	+3.40	500	-
[9241]	26/04/03	1,313	1,355	1,308	1,322	+9	+0.69	2,200	-
[9241]	26/04/02	1,372	1,400	1,280	1,313	-86	-6.15	4,700	-
[9241]	26/04/01	1,398	1,399	1,398	1,399	+31	+2.27	300	-
[9241]	26/03/31	1,361	1,397	1,361	1,368	+7	+0.51	1,400	-
[9241]	26/03/30	1,391	1,391	1,360	1,361	-15	-1.09	1,600	-
[9241]	26/03/27	1,407	1,407	1,374	1,376	-19	-1.36	2,500	-
[9241]	26/03/26	1,403	1,407	1,395	1,395	-10	-0.71	2,900	-
[9241]	26/03/25	1,420	1,420	1,397	1,405	+5	+0.36	1,200	-
[9241]	26/03/24	1,390	1,420	1,390	1,400	+14	+1.01	1,000	-
[9241]	26/03/23	1,420	1,420	1,386	1,386	-34	-2.39	1,800	-
[9241]	26/03/19	1,417	1,425	1,391	1,420	+19	+1.36	1,900	-
[9241]	26/03/18	1,401	1,404	1,401	1,401	-10	-0.71	1,000	-
[9241]	26/03/17	1,413	1,414	1,411	1,411	-25	-1.74	1,100	-
[9241]	26/03/16	1,418	1,436	1,411	1,436	-2	-0.14	400	-
[9241]	26/03/13	1,411	1,440	1,411	1,438	-1	-0.07	400	-
[9241]	26/03/12	1,414	1,439	1,414	1,439	+7	+0.49	1,300	-
[9241]	26/03/11	1,418	1,433	1,407	1,432	-27	-1.85	1,900	-
[9241]	26/03/10	1,400	1,459	1,400	1,459	+60	+4.29	800	-
[9241]	26/03/09	1,469	1,481	1,380	1,399	-71	-4.83	5,600	-
[9241]	26/03/06	1,471	1,535	1,470	1,470	-80	-5.16	900	-
[9241]	26/03/05	1,472	1,550	1,470	1,550	+40	+2.65	800	-
[9241]	26/03/04	1,513	1,513	1,440	1,510	-43	-2.77	4,200	-
[9241]	26/03/03	1,567	1,567	1,511	1,553	-42	-2.63	2,000	-
[9241]	26/03/02	1,566	1,595	1,565	1,595	+20	+1.27	1,100	-
[9241]	26/02/27	1,601	1,602	1,562	1,575	-66	-4.02	6,500	-
[9241]	26/02/26	1,599	1,641	1,598	1,641	+26	+1.61	4,400	-
[9241]	26/02/25	1,628	1,652	1,604	1,615	+7	+0.44	1,300	-
[9241]	26/02/24	1,629	1,629	1,608	1,608	-26	-1.59	1,600	-
[9241]	26/02/20	1,638	1,668	1,632	1,634	-9	-0.55	500	-
[9241]	26/02/19	1,636	1,651	1,634	1,643	-8	-0.48	900	-
[9241]	26/02/18	1,706	1,725	1,651	1,651	-15	-0.90	2,000	-
[9241]	26/02/17	1,639	1,958	1,585	1,666	-13	-0.77	45,600	-
[9241]	26/02/16	1,607	1,679	1,600	1,679	+61	+3.77	900	-
[9241]	26/02/13	1,697	1,697	1,618	1,618	-73	-4.32	500	-
[9241]	26/02/12	1,691	1,691	1,691	1,691	+40	+2.42	100	-
[9241]	26/02/10	1,628	1,651	1,620	1,651	+24	+1.48	2,200	-
[9241]	26/02/09	1,655	1,655	1,627	1,627	-5	-0.31	1,100	-
[9241]	26/02/06	1,654	1,655	1,627	1,632	-24	-1.45	1,600	-
[9241]	26/02/05	1,655	1,666	1,655	1,656	+4	+0.24	700	-
[9241]	26/02/04	1,661	1,661	1,652	1,652	－	－	300	-
[9241]	26/02/03	－	－	－	1,690	－	－	0	-
[9241]	26/02/02	1,704	1,704	1,690	1,690	-54	-3.10	700	-
[9241]	26/01/30	1,744	1,744	1,744	1,744	+40	+2.35	100	-
[9241]	26/01/29	1,704	1,704	1,704	1,704	-12	-0.70	100	-
[9241]	26/01/28	1,716	1,717	1,716	1,716	-20	-1.15	400	-
[9241]	26/01/27	1,747	1,747	1,736	1,736	-13	-0.74	700	-
[9241]	26/01/26	1,747	1,807	1,747	1,749	-53	-2.94	1,200	-
[9241]	26/01/23	1,819	1,841	1,801	1,802	+23	+1.29	600	-
[9241]	26/01/22	1,751	1,779	1,713	1,779	-12	-0.67	600	-
[9241]	26/01/21	1,800	1,800	1,791	1,791	-44	-2.40	200	-
[9241]	26/01/20	1,895	1,895	1,819	1,835	-20	-1.08	5,300	-
[9241]	26/01/19	1,709	1,999	1,709	1,855	+137	+7.97	19,200	-
[9241]	26/01/16	1,629	1,905	1,620	1,718	+73	+4.44	10,000	-
[9241]	26/01/15	1,697	1,697	1,645	1,645	-23	-1.38	1,900	-
[9241]	26/01/14	1,663	1,703	1,663	1,668	-32	-1.88	1,600	-
[9241]	26/01/13	1,775	1,775	1,700	1,700	-46	-2.63	2,500	-
[9241]	26/01/09	1,738	1,787	1,738	1,746	+5	+0.29	1,900	-
[9241]	26/01/08	1,695	2,013	1,695	1,741	+47	+2.77	20,700	-
[9241]	26/01/07	1,695	1,695	1,671	1,694	+34	+2.05	900	-
[9241]	26/01/06	1,681	1,681	1,660	1,660	-21	-1.25	1,100	-
[9241]	26/01/05	1,646	1,681	1,624	1,681	+35	+2.13	1,600	-
[9241]	25/12/30	1,633	1,646	1,623	1,646	-4	-0.24	900	-
[9241]	25/12/29	1,640	1,650	1,623	1,650	+10	+0.61	900	-
[9241]	25/12/26	1,670	1,677	1,628	1,640	-30	-1.80	8,400	-
[9241]	25/12/25	1,718	1,718	1,650	1,670	-31	-1.82	4,100	-
[9241]	25/12/24	1,690	1,720	1,680	1,701	+11	+0.65	1,500	-
[9241]	25/12/23	1,707	1,707	1,680	1,690	-18	-1.05	1,200	-
[9241]	25/12/22	1,767	1,767	1,708	1,708	-19	-1.10	800	-
[9241]	25/12/19	1,784	1,784	1,727	1,727	-57	-3.20	1,400	-
[9241]	25/12/18	1,780	1,784	1,780	1,784	+21	+1.19	300	-
[9241]	25/12/17	1,714	1,780	1,615	1,763	+33	+1.91	5,500	-
[9241]	25/12/16	1,739	1,739	1,711	1,730	-9	-0.52	1,900	-
[9241]	25/12/15	1,745	1,785	1,712	1,739	-23	-1.31	2,000	-
[9241]	25/12/12	1,757	1,802	1,757	1,762	-34	-1.89	1,700	-
[9241]	25/12/11	1,867	1,870	1,768	1,796	-72	-3.85	1,800	-
[9241]	25/12/10	1,882	1,894	1,860	1,868	-48	-2.51	1,900	-
[9241]	25/12/09	1,908	1,920	1,896	1,916	+7	+0.37	1,800	-
[9241]	25/12/08	1,914	1,924	1,908	1,909	-18	-0.93	1,500	-
[9241]	25/12/05	1,912	1,935	1,907	1,927	+7	+0.36	1,900	-
[9241]	25/12/04	1,950	1,950	1,915	1,920	-35	-1.79	2,100	-
[9241]	25/12/03	1,940	1,959	1,894	1,955	+14	+0.72	3,000	-
[9241]	25/12/02	2,077	2,077	1,941	1,941	-150	-7.17	13,900	-
[9241]	25/12/01	2,162	2,162	2,069	2,091	-121	-5.47	6,000	-
[9241]	25/11/28	2,165	2,217	2,111	2,212	+47	+2.17	1,900	-
[9241]	25/11/27	2,070	2,165	2,009	2,165	+95	+4.59	3,200	-
[9241]	25/11/26	2,060	2,090	2,010	2,070	+26	+1.27	5,500	-
[9241]	25/11/25	2,064	2,064	2,008	2,044	+23	+1.14	2,100	-
[9241]	25/11/21	1,998	2,071	1,998	2,021	+5	+0.25	3,100	-
[9241]	25/11/20	2,022	2,071	2,002	2,016	-2	-0.10	5,300	-
[9241]	25/11/19	2,062	2,093	2,018	2,018	-74	-3.54	4,900	-
[9241]	25/11/18	2,196	2,196	2,045	2,092	-79	-3.64	12,100	-
[9241]	25/11/17	2,242	2,380	2,171	2,171	-86	-3.81	8,000	-
[9241]	25/11/14	2,266	2,300	2,226	2,257	-49	-2.12	5,800	-
[9241]	25/11/13	2,321	2,465	2,300	2,306	+16	+0.70	19,100	-
[9241]	25/11/12	2,197	2,650	2,163	2,290	+91	+4.14	88,600	-
[9241]	25/11/11	2,257	2,257	2,199	2,199	-59	-2.61	600	-
[9241]	25/11/10	2,218	2,260	2,161	2,258	+40	+1.80	2,700	-
[9241]	25/11/07	2,100	2,224	2,100	2,218	+91	+4.28	5,700	-
[9241]	25/11/06	2,100	2,222	2,100	2,127	+28	+1.33	14,200	-
[9241]	25/11/05	2,200	2,230	2,081	2,099	-124	-5.58	17,400	-
[9241]	25/11/04	2,170	2,319	2,170	2,223	+53	+2.44	11,900	-
[9241]	25/10/31	2,078	2,201	2,078	2,170	+59	+2.79	6,700	-
[9241]	25/10/30	2,080	2,160	2,066	2,111	+5	+0.24	7,200	-
[9241]	25/10/29	2,154	2,242	2,090	2,106	-97	-4.40	17,100	-
[9241]	25/10/28	2,283	2,448	2,157	2,203	-177	-7.44	47,000	-
[9241]	25/10/27	2,016	2,440	2,016	2,380	+370	+18.41	63,100	-
[9241]	25/10/24	2,100	2,100	2,010	2,010	-75	-3.60	7,600	-
[9241]	25/10/23	2,200	2,216	2,080	2,085	-88	-4.05	11,200	-
[9241]	25/10/22	2,052	2,313	2,031	2,173	+147	+7.26	39,600	-
[9241]	25/10/21	2,065	2,136	2,026	2,026	-57	-2.74	8,800	-
[9241]	25/10/20	2,067	2,150	2,019	2,083	+66	+3.27	12,900	-
[9241]	25/10/17	2,090	2,090	2,017	2,017	-74	-3.54	3,700	-
[9241]	25/10/16	2,004	2,133	1,956	2,091	-13	-0.62	12,900	-
[9241]	25/10/15	2,060	2,238	2,060	2,104	+32	+1.54	11,100	-
[9241]	25/10/14	2,098	2,103	2,043	2,072	-74	-3.45	5,100	-
[9241]	25/10/10	2,141	2,250	2,113	2,146	+12	+0.56	8,100	-
[9241]	25/10/09	2,211	2,211	2,134	2,134	-88	-3.96	6,500	-
[9241]	25/10/08	2,255	2,315	2,222	2,222	-67	-2.93	5,200	-
[9241]	25/10/07	2,354	2,354	2,272	2,289	-65	-2.76	5,100	-
[9241]	25/10/06	2,270	2,354	2,266	2,354	+63	+2.75	6,000	-
[9241]	25/10/03	2,313	2,339	2,278	2,291	-63	-2.68	6,400	-
[9241]	25/10/02	2,313	2,363	2,208	2,354	+16	+0.68	10,300	-
[9241]	25/10/01	2,341	2,341	2,226	2,338	+27	+1.17	7,800	-
[9241]	25/09/30	2,284	2,345	2,235	2,311	+45	+1.99	12,900	-
[9241]	25/09/29	2,445	2,470	2,261	2,266	-170	-6.98	17,400	-
[9241]	25/09/26	2,257	2,481	2,257	2,436	-269	-9.94	45,200	-
[9241]	25/09/25	2,675	2,741	2,625	2,705	+30	+1.12	10,600	-
[9241]	25/09/24	2,720	2,763	2,622	2,675	-57	-2.09	13,800	-
[9241]	25/09/22	2,741	2,802	2,700	2,732	-53	-1.90	11,600	-
[9241]	25/09/19	2,737	2,820	2,681	2,785	+48	+1.75	21,100	-
[9241]	25/09/18	2,793	2,800	2,624	2,737	-57	-2.04	20,900	-
[9241]	25/09/17	2,795	2,880	2,749	2,794	-51	-1.79	20,600	-
[9241]	25/09/16	2,759	2,990	2,621	2,845	+36	+1.28	30,100	-
[9241]	25/09/12	2,876	2,930	2,741	2,809	-141	-4.78	67,400	-
[9241]	25/09/11	3,580	3,595	2,950	2,950	-700	-19.18	143,800	-
[9241]	25/09/10	4,020	4,045	3,600	3,650	-440	-10.76	48,600	-
[9241]	25/09/09	4,125	4,385	4,000	4,090	+35	+0.86	40,000	-
[9241]	25/09/08	4,010	4,230	3,995	4,055	+80	+2.01	16,500	-
[9241]	25/09/05	3,970	4,205	3,895	3,975	+5	+0.13	27,900	-