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
[9242]	26/10/29	1,973	1,973	1,973	1,973	0	+0.00	100	2,431,045,888
[9242]	26/10/28	1,973	1,973	1,973	1,973	+53.0	+2.76	500	2,431,045,888
[9242]	26/10/27	1,900	1,925	1,900	1,920	-1.0	-0.05	1,000	2,365,741,568
[9242]	26/10/26	－	－	－	1,921	－	－	0	-
[9242]	26/10/23	1,840	1,921	1,820	1,921	+1.0	+0.05	4,100	2,366,973,696
[9242]	26/10/22	－	－	－	1,920	－	－	0	-
[9242]	26/10/21	1,920	1,920	1,920	1,920	0	+0.00	2,600	2,365,741,568
[9242]	26/10/20	1,944	1,944	1,920	1,920	-30.0	-1.54	900	2,365,741,568
[9242]	26/10/19	－	－	－	1,950	－	－	0	-
[9242]	26/10/16	1,950	1,950	1,950	1,950	-2.0	-0.10	300	2,402,706,176
[9242]	26/10/15	1,976	1,995	1,952	1,952	-5.0	-0.26	1,300	2,405,170,432
[9242]	26/10/14	2,000	2,000	1,957	1,957	-38.0	-1.90	2,600	2,411,331,328
[9242]	26/10/13	1,997	1,997	1,994	1,995	-5.0	-0.25	900	2,458,153,216
[9242]	26/10/09	2,005	2,005	2,000	2,000	-3.0	-0.15	300	2,464,314,112
[9242]	26/10/08	2,000	2,003	2,000	2,003	+5.0	+0.25	900	2,468,010,496
[9242]	26/10/07	1,989	1,998	1,989	1,998	+9.0	+0.45	2,400	2,461,849,600
[9242]	26/10/06	1,976	1,989	1,970	1,989	-1.0	-0.05	900	2,450,760,192
[9242]	26/10/05	1,965	1,990	1,965	1,990	+20.0	+1.02	2,400	2,451,992,320
[9242]	26/10/02	1,974	1,974	1,970	1,970	-4.0	-0.20	600	2,427,349,248
[9242]	26/10/01	1,974	1,974	1,974	1,974	0	+0.00	200	2,432,278,016
[9242]	26/09/30	1,974	1,974	1,974	1,974	0	+0.00	100	2,432,278,016
[9242]	26/09/29	1,957	1,990	1,957	1,974	+14.0	+0.71	900	2,432,278,016
[9242]	26/09/28	1,972	1,974	1,955	1,960	-14.0	-0.71	2,400	2,415,027,712
[9242]	26/09/25	1,974	1,974	1,974	1,974	+17.0	+0.87	100	2,432,278,016
[9242]	26/09/24	1,976	1,976	1,957	1,957	-20.0	-1.01	2,500	2,411,331,328
[9242]	26/09/18	－	－	－	1,977	－	－	0	-
[9242]	26/09/17	1,988	1,988	1,961	1,977	-16.0	-0.80	1,100	2,435,974,400
[9242]	26/09/16	1,952	1,993	1,952	1,993	+41.0	+2.10	3,900	2,455,688,960
[9242]	26/09/15	1,962	1,969	1,952	1,952	-11.0	-0.56	1,000	2,405,170,432
[9242]	26/09/14	1,930	1,968	1,921	1,963	+43.0	+2.24	9,800	2,418,724,096
[9242]	26/09/11	1,933	1,939	1,920	1,920	-13.0	-0.67	2,100	2,365,741,568
[9242]	26/09/10	1,939	1,948	1,933	1,933	-6.0	-0.31	1,700	2,381,759,488
[9242]	26/09/09	1,938	1,950	1,938	1,939	0	+0.00	2,900	2,389,152,512
[9242]	26/09/08	1,943	1,943	1,936	1,939	-1.0	-0.05	2,800	2,389,152,512
[9242]	26/09/07	1,934	1,941	1,934	1,940	-3.0	-0.15	1,400	2,390,384,640
[9242]	26/09/04	1,944	1,944	1,922	1,943	+22.0	+1.15	500	2,394,081,024
[9242]	26/09/03	1,921	1,921	1,921	1,921	-4.0	-0.21	1,300	2,366,973,696
[9242]	26/09/02	1,929	1,929	1,925	1,925	-18.0	-0.93	800	2,371,902,208
[9242]	26/09/01	1,944	1,945	1,927	1,943	+3.0	+0.15	1,300	2,394,081,024
[9242]	26/08/31	1,940	1,943	1,940	1,940	-2.0	-0.10	300	2,390,384,640
[9242]	26/08/28	1,920	1,942	1,920	1,942	+14.0	+0.73	400	2,392,848,896
[9242]	26/08/27	1,920	1,941	1,920	1,928	+21.0	+1.10	2,100	2,375,598,592
[9242]	26/08/26	1,909	1,912	1,901	1,907	-4.0	-0.21	1,600	2,349,723,392
[9242]	26/08/25	1,939	1,939	1,911	1,911	-25.0	-1.29	1,200	2,354,651,904
[9242]	26/08/24	1,918	1,943	1,902	1,936	+19.0	+0.99	3,500	2,385,455,872
[9242]	26/08/21	1,921	1,928	1,917	1,917	-4.0	-0.21	700	2,362,044,928
[9242]	26/08/20	1,900	1,934	1,900	1,921	+25.0	+1.32	1,400	2,366,973,696
[9242]	26/08/19	1,882	1,896	1,882	1,896	+15.0	+0.80	2,100	2,336,169,728
[9242]	26/08/18	1,888	1,888	1,879	1,881	-6.0	-0.32	700	2,317,687,296
[9242]	26/08/17	1,872	1,887	1,872	1,887	+33	+1.78	1,700	-
[9242]	26/08/14	1,865	1,867	1,850	1,854	-11	-0.59	900	-
[9242]	26/08/13	1,850	1,865	1,850	1,865	+19	+1.03	1,200	-
[9242]	26/08/12	1,850	1,866	1,844	1,846	+5	+0.27	2,100	-
[9242]	26/08/10	1,843	1,865	1,841	1,841	0	0.00	3,300	-
[9242]	26/08/07	1,837	1,841	1,837	1,841	+1	+0.05	2,000	-
[9242]	26/08/06	1,838	1,840	1,831	1,840	+11	+0.60	800	-
[9242]	26/08/05	1,817	1,861	1,814	1,829	+18	+0.99	4,300	-
[9242]	26/08/04	1,836	1,837	1,811	1,811	-25	-1.36	8,100	-
[9242]	26/08/03	1,861	1,861	1,836	1,836	-24	-1.29	2,500	-
[9242]	26/07/31	1,831	1,860	1,831	1,860	+29	+1.58	3,000	-
[9242]	26/07/30	1,857	1,883	1,811	1,831	-171	-8.54	17,600	-
[9242]	26/07/29	2,009	2,019	2,000	2,002	-18	-0.89	8,100	-
[9242]	26/07/28	2,021	2,021	2,015	2,020	-7	-0.35	1,600	-
[9242]	26/07/27	2,020	2,027	2,020	2,027	+7	+0.35	2,100	-
[9242]	26/07/24	2,024	2,024	2,002	2,020	+6	+0.30	1,800	-
[9242]	26/07/23	2,020	2,025	2,011	2,014	-5	-0.25	4,200	-
[9242]	26/07/22	2,020	2,021	1,999	2,019	+17	+0.85	2,900	-
[9242]	26/07/21	2,020	2,020	2,002	2,002	+3	+0.15	3,700	-
[9242]	26/07/17	1,996	1,999	1,994	1,999	+2	+0.10	1,700	-
[9242]	26/07/16	1,998	2,013	1,997	1,997	-1	-0.05	2,100	-
[9242]	26/07/15	1,996	1,999	1,995	1,998	0	0.00	900	-
[9242]	26/07/14	1,992	1,998	1,992	1,998	-1	-0.05	500	-
[9242]	26/07/13	1,998	2,000	1,991	1,999	+3	+0.15	1,300	-
[9242]	26/07/10	1,992	1,997	1,990	1,996	+4	+0.20	2,000	-
[9242]	26/07/09	1,992	1,996	1,980	1,992	0	0.00	1,600	-
[9242]	26/07/08	1,991	1,992	1,991	1,992	-4	-0.20	300	-
[9242]	26/07/07	2,000	2,000	1,989	1,996	-4	-0.20	2,100	-
[9242]	26/07/06	1,990	2,004	1,990	2,000	+10	+0.50	4,900	-
[9242]	26/07/03	1,988	1,990	1,958	1,990	+35	+1.79	1,500	-
[9242]	26/07/02	1,969	1,977	1,951	1,955	-6	-0.31	3,000	-
[9242]	26/07/01	1,963	1,968	1,940	1,961	0	0.00	2,800	-
[9242]	26/06/30	1,940	1,970	1,923	1,961	+21	+1.08	1,400	-
[9242]	26/06/29	1,870	1,949	1,870	1,940	+76	+4.08	6,000	-
[9242]	26/06/26	1,870	1,871	1,864	1,864	-5	-0.27	2,500	-
[9242]	26/06/25	1,868	1,875	1,868	1,869	+19	+1.03	500	-
[9242]	26/06/24	1,850	1,860	1,842	1,850	-15	-0.80	1,200	-
[9242]	26/06/23	1,865	1,865	1,865	1,865	+22	+1.19	1,200	-
[9242]	26/06/22	1,860	1,860	1,841	1,843	-22	-1.18	6,200	-
[9242]	26/06/19	1,867	1,867	1,864	1,865	+12	+0.65	1,700	-
[9242]	26/06/18	1,853	1,867	1,853	1,853	－	－	1,200	-
[9242]	26/06/17	－	－	－	1,860	－	－	0	-
[9242]	26/06/16	1,862	1,866	1,860	1,860	-11	-0.59	1,100	-
[9242]	26/06/15	1,877	1,877	1,871	1,871	+17	+0.92	600	-
[9242]	26/06/12	1,855	1,870	1,854	1,854	-3	-0.16	2,500	-
[9242]	26/06/11	1,864	1,864	1,857	1,857	-12	-0.64	900	-
[9242]	26/06/10	1,877	1,877	1,869	1,869	-1	-0.05	700	-
[9242]	26/06/09	1,869	1,870	1,868	1,870	-10	-0.53	1,100	-
[9242]	26/06/08	1,834	1,887	1,834	1,880	+46	+2.51	5,300	-
[9242]	26/06/05	1,806	1,837	1,806	1,834	+28	+1.55	4,100	-
[9242]	26/06/04	1,814	1,837	1,803	1,806	-24	-1.31	4,300	-
[9242]	26/06/03	1,838	1,840	1,830	1,830	-9	-0.49	4,000	-
[9242]	26/06/02	1,859	1,859	1,837	1,839	-18	-0.97	3,200	-
[9242]	26/06/01	1,860	1,860	1,850	1,857	-2	-0.11	1,800	-
[9242]	26/05/29	1,850	1,865	1,848	1,859	+5	+0.27	5,800	-
[9242]	26/05/28	1,847	1,856	1,846	1,854	-1	-0.05	2,900	-
[9242]	26/05/27	1,851	1,855	1,847	1,855	+4	+0.22	2,900	-
[9242]	26/05/26	1,855	1,860	1,851	1,851	-13	-0.70	3,200	-
[9242]	26/05/25	1,865	1,869	1,853	1,864	0	0.00	4,700	-
[9242]	26/05/22	1,875	1,875	1,856	1,864	-11.0	-0.59	2,800	-
[9242]	26/05/21	1,858	1,879	1,858	1,875	+18.0	+0.97	3,400	-
[9242]	26/05/20	1,870	1,882	1,857	1,857	-8.0	-0.43	5,100	-
[9242]	26/05/19	1,885	1,885	1,860	1,865	-25.0	-1.32	4,000	-
[9242]	26/05/18	1,921	1,921	1,880	1,890	-20.0	-1.05	800	-
[9242]	26/05/15	1,901	1,910	1,871	1,910	-30.0	-1.55	1,700	-
[9242]	26/05/14	1,910	1,940	1,882	1,940	+30.0	+1.57	2,700	-
[9242]	26/05/13	1,924	1,940	1,910	1,910	-14.0	-0.73	2,900	-
[9242]	26/05/12	1,940	1,947	1,924	1,924	-15.0	-0.77	500	-
[9242]	26/05/11	1,941	1,941	1,916	1,939	+5.0	+0.26	1,400	-
[9242]	26/05/08	1,913	1,934	1,911	1,934	-19.0	-0.97	1,800	-
[9242]	26/05/07	1,964	1,978	1,940	1,953	-18.0	-0.91	3,900	-
[9242]	26/05/01	1,961	1,978	1,952	1,971	+17.0	+0.87	1,300	-
[9242]	26/04/30	1,951	1,954	1,951	1,954	+2.0	+0.10	400	-
[9242]	26/04/28	1,969	1,969	1,952	1,952	-17.0	-0.86	1,000	-
[9242]	26/04/27	1,953	1,969	1,953	1,969	+14	+0.72	1,100	-
[9242]	26/04/24	1,955	1,955	1,955	1,955	-14	-0.71	100	-
[9242]	26/04/23	1,955	1,979	1,955	1,969	+5	+0.25	3,500	-
[9242]	26/04/22	1,960	1,970	1,960	1,964	+4	+0.20	1,300	-
[9242]	26/04/21	1,964	1,964	1,960	1,960	0	0.00	500	-
[9242]	26/04/20	1,950	1,965	1,950	1,960	-7	-0.36	300	-
[9242]	26/04/17	1,970	1,972	1,967	1,967	-2	-0.10	1,400	-
[9242]	26/04/16	1,987	1,987	1,951	1,969	-18	-0.91	1,400	-
[9242]	26/04/15	1,999	2,054	1,984	1,987	-11	-0.55	2,800	-
[9242]	26/04/14	1,970	2,000	1,970	1,998	+1	+0.05	3,900	-
[9242]	26/04/13	1,999	1,999	1,976	1,997	+6	+0.30	1,300	-
[9242]	26/04/10	1,999	2,000	1,991	1,991	+1	+0.05	600	-
[9242]	26/04/09	1,971	1,999	1,971	1,990	+22	+1.12	1,200	-
[9242]	26/04/08	1,999	1,999	1,954	1,968	-29	-1.45	1,300	-
[9242]	26/04/07	1,990	1,997	1,971	1,997	+7	+0.35	700	-
[9242]	26/04/06	1,947	1,990	1,947	1,990	+43	+2.21	1,400	-
[9242]	26/04/03	1,937	1,947	1,937	1,947	+6	+0.31	500	-
[9242]	26/04/02	1,901	1,941	1,901	1,941	0	0.00	500	-
[9242]	26/04/01	1,923	1,941	1,905	1,941	+32	+1.68	2,500	-
[9242]	26/03/31	1,906	1,940	1,897	1,909	+43	+2.30	1,800	-
[9242]	26/03/30	1,866	1,866	1,866	1,866	-40	-2.10	600	-
[9242]	26/03/27	1,907	1,945	1,906	1,906	-4	-0.21	2,800	-
[9242]	26/03/26	1,904	1,910	1,885	1,910	+7	+0.37	600	-
[9242]	26/03/25	1,880	1,903	1,880	1,903	+23	+1.22	2,900	-
[9242]	26/03/24	1,883	1,894	1,880	1,880	+37	+2.01	2,500	-
[9242]	26/03/23	1,870	1,885	1,843	1,843	-19	-1.02	8,700	-
[9242]	26/03/19	1,872	1,882	1,862	1,862	-16	-0.85	2,300	-
[9242]	26/03/18	1,861	1,888	1,861	1,878	+18	+0.97	1,700	-
[9242]	26/03/17	1,866	1,866	1,860	1,860	-18	-0.96	800	-
[9242]	26/03/16	1,890	1,900	1,858	1,878	-32	-1.68	8,400	-
[9242]	26/03/13	1,900	1,946	1,892	1,910	+10	+0.53	3,400	-
[9242]	26/03/12	1,900	1,935	1,895	1,900	+27	+1.44	1,800	-
[9242]	26/03/11	1,873	1,888	1,872	1,873	-18	-0.95	5,800	-
[9242]	26/03/10	1,911	1,911	1,888	1,891	+20	+1.07	2,200	-
[9242]	26/03/09	1,914	1,914	1,870	1,871	-53	-2.75	5,200	-
[9242]	26/03/06	1,945	1,945	1,924	1,924	-26	-1.33	1,900	-
[9242]	26/03/05	1,995	1,995	1,950	1,950	-21	-1.07	1,200	-
[9242]	26/03/04	1,984	1,984	1,966	1,971	-25	-1.25	2,100	-
[9242]	26/03/03	1,992	1,997	1,967	1,996	+22	+1.11	2,800	-
[9242]	26/03/02	1,987	1,990	1,971	1,974	-13	-0.65	3,100	-
[9242]	26/02/27	1,986	1,992	1,986	1,987	+11	+0.56	500	-
[9242]	26/02/26	1,956	1,990	1,956	1,976	+21	+1.07	2,600	-
[9242]	26/02/25	1,962	1,962	1,955	1,955	-7	-0.36	1,400	-
[9242]	26/02/24	1,964	1,975	1,950	1,962	+15	+0.77	2,800	-
[9242]	26/02/20	1,953	1,992	1,932	1,947	-16	-0.82	2,900	-
[9242]	26/02/19	1,959	1,978	1,934	1,963	-14	-0.71	5,700	-
[9242]	26/02/18	1,928	2,065	1,920	1,977	+58	+3.02	18,500	-
[9242]	26/02/17	1,907	1,919	1,907	1,919	+8	+0.42	1,500	-
[9242]	26/02/16	1,914	1,917	1,906	1,911	-9	-0.47	4,400	-
[9242]	26/02/13	1,936	1,936	1,915	1,920	-12	-0.62	3,400	-
[9242]	26/02/12	1,940	1,945	1,929	1,932	-3	-0.16	3,700	-
[9242]	26/02/10	1,955	1,969	1,935	1,935	-20	-1.02	1,700	-
[9242]	26/02/09	1,973	1,973	1,930	1,955	-26	-1.31	5,600	-
[9242]	26/02/06	2,159	2,159	1,981	1,981	-154	-7.21	10,200	-
[9242]	26/02/05	1,919	2,217	1,898	2,135	+216	+11.26	29,600	-
[9242]	26/02/04	1,917	1,919	1,898	1,919	+18	+0.95	4,600	-
[9242]	26/02/03	1,898	1,914	1,898	1,901	+8	+0.42	3,500	-
[9242]	26/02/02	1,924	1,925	1,880	1,893	-25	-1.30	9,100	-
[9242]	26/01/30	1,946	1,946	1,912	1,918	-28	-1.44	9,100	-
[9242]	26/01/29	1,982	1,995	1,926	1,946	-236	-10.82	18,500	-
[9242]	26/01/28	2,149	2,220	2,137	2,182	+47	+2.20	16,500	-
[9242]	26/01/27	2,147	2,155	2,127	2,135	+34	+1.62	6,000	-
[9242]	26/01/26	2,090	2,177	2,089	2,101	+45	+2.19	8,400	-
[9242]	26/01/23	2,050	2,081	2,046	2,056	-25	-1.20	8,000	-
[9242]	26/01/22	2,110	2,121	2,081	2,081	-24	-1.14	3,000	-
[9242]	26/01/21	2,113	2,120	2,100	2,105	-5	-0.24	2,700	-
[9242]	26/01/20	2,146	2,146	2,110	2,110	+2	+0.09	2,700	-
[9242]	26/01/19	2,115	2,145	2,108	2,108	-3	-0.14	3,100	-
[9242]	26/01/16	2,145	2,145	2,110	2,111	-31	-1.45	3,000	-
[9242]	26/01/15	2,139	2,176	2,133	2,142	0	0.00	4,200	-
[9242]	26/01/14	2,143	2,149	2,127	2,142	-1	-0.05	2,600	-
[9242]	26/01/13	2,150	2,152	2,111	2,143	+2	+0.09	5,000	-
[9242]	26/01/09	2,159	2,159	2,139	2,141	-19	-0.88	2,400	-
[9242]	26/01/08	2,110	2,164	2,110	2,160	+49	+2.32	1,400	-
[9242]	26/01/07	2,143	2,163	2,077	2,111	-32	-1.49	4,400	-
[9242]	26/01/06	2,114	2,194	2,106	2,143	-7	-0.33	3,400	-
[9242]	26/01/05	2,077	2,156	2,071	2,150	+85	+4.12	5,800	-
[9242]	25/12/30	2,046	2,090	2,043	2,065	+28	+1.37	4,700	-
[9242]	25/12/29	2,040	2,051	2,013	2,037	+7	+0.34	4,500	-
[9242]	25/12/26	1,987	2,030	1,975	2,030	+47	+2.37	3,600	-
[9242]	25/12/25	1,967	1,990	1,967	1,983	+28	+1.43	4,600	-
[9242]	25/12/24	1,951	1,974	1,950	1,955	+4	+0.21	5,400	-
[9242]	25/12/23	1,954	1,976	1,951	1,951	-2	-0.10	3,900	-
[9242]	25/12/22	1,971	1,972	1,943	1,953	+11	+0.57	5,900	-
[9242]	25/12/19	1,951	1,955	1,937	1,942	-13	-0.66	7,000	-
[9242]	25/12/18	1,976	1,977	1,953	1,955	-23	-1.16	6,900	-
[9242]	25/12/17	1,972	1,984	1,970	1,978	+7	+0.36	4,800	-
[9242]	25/12/16	1,982	1,990	1,970	1,971	-13	-0.66	5,800	-
[9242]	25/12/15	2,010	2,012	1,983	1,984	-28	-1.39	10,300	-
[9242]	25/12/12	2,018	2,026	2,011	2,012	+1	+0.05	5,200	-
[9242]	25/12/11	2,021	2,029	2,011	2,011	-8	-0.40	3,700	-
[9242]	25/12/10	2,019	2,019	2,011	2,019	0	0.00	1,500	-
[9242]	25/12/09	2,025	2,039	2,017	2,019	-19	-0.93	1,400	-
[9242]	25/12/08	2,032	2,049	2,026	2,038	-11	-0.54	2,400	-
[9242]	25/12/05	2,028	2,049	2,011	2,049	+35	+1.74	6,300	-
[9242]	25/12/04	2,028	2,028	2,010	2,014	-14	-0.69	3,500	-
[9242]	25/12/03	2,074	2,074	2,010	2,028	-53	-2.55	9,600	-
[9242]	25/12/02	2,071	2,086	2,042	2,081	+10	+0.48	5,800	-
[9242]	25/12/01	2,068	2,113	2,065	2,071	+8	+0.39	6,500	-
[9242]	25/11/28	2,045	2,147	2,019	2,063	+50	+2.48	18,900	-
[9242]	25/11/27	2,000	2,039	1,950	2,013	-1	-0.05	27,200	-
[9242]	25/11/26	2,467	2,486	2,000	2,014	-153	-7.06	162,300	-
[9242]	25/11/25	2,167	2,167	2,167	2,167	+400	+22.64	7,400	-
[9242]	25/11/21	1,713	1,767	1,711	1,767	+49	+2.85	3,000	-
[9242]	25/11/20	1,669	1,718	1,669	1,718	+51	+3.06	5,500	-
[9242]	25/11/19	1,715	1,792	1,667	1,667	-102	-5.77	24,200	-
[9242]	25/11/18	1,763	1,769	1,731	1,769	-22	-1.23	7,600	-
[9242]	25/11/17	1,777	1,791	1,750	1,791	-21	-1.16	6,500	-
[9242]	25/11/14	1,890	1,890	1,802	1,812	-118	-6.11	14,200	-
[9242]	25/11/13	1,964	1,970	1,882	1,930	-5	-0.26	22,000	-
[9242]	25/11/12	2,476	2,537	1,930	1,935	-495	-20.37	202,300	-
[9242]	25/11/11	2,077	2,450	2,077	2,430	+353	+17.00	97,700	-
[9242]	25/11/10	2,037	2,077	1,920	2,077	+40	+1.96	9,200	-
[9242]	25/11/07	2,087	2,254	1,957	2,037	+80	+4.09	21,100	-
[9242]	25/11/06	2,049	2,460	1,900	1,957	-142	-6.77	73,700	-
[9242]	25/11/05	2,064	2,120	1,774	2,099	+125	+6.33	42,500	-
[9242]	25/11/04	1,604	1,974	1,604	1,974	+400	+25.41	81,900	-
[9242]	25/10/31	1,599	1,600	1,574	1,574	-21	-1.32	500	-
[9242]	25/10/30	1,570	1,595	1,570	1,595	+25	+1.59	1,500	-
[9242]	25/10/29	1,676	1,677	1,570	1,570	-66	-4.03	1,600	-
[9242]	25/10/28	1,655	1,655	1,635	1,636	0	0.00	400	-
[9242]	25/10/27	1,683	1,683	1,636	1,636	-19	-1.15	1,400	-
[9242]	25/10/24	1,682	1,682	1,655	1,655	-16	-0.96	800	-
[9242]	25/10/23	1,634	1,686	1,634	1,671	+5	+0.30	5,400	-
[9242]	25/10/22	1,666	1,671	1,634	1,666	0	0.00	1,200	-
[9242]	25/10/21	1,681	1,681	1,623	1,666	-15	-0.89	2,400	-
[9242]	25/10/20	1,688	1,688	1,681	1,681	-12	-0.71	600	-
[9242]	25/10/17	1,717	1,717	1,688	1,693	+2	+0.12	900	-
[9242]	25/10/16	1,710	1,710	1,691	1,691	-19	-1.11	500	-
[9242]	25/10/15	1,715	1,721	1,688	1,710	+11	+0.65	1,900	-
[9242]	25/10/14	1,656	1,724	1,656	1,699	+39	+2.35	4,700	-
[9242]	25/10/10	1,701	1,717	1,660	1,660	-69	-3.99	2,400	-
[9242]	25/10/09	1,736	1,736	1,696	1,729	+15	+0.88	1,000	-
[9242]	25/10/08	1,700	1,714	1,700	1,714	+14	+0.82	600	-
[9242]	25/10/07	1,700	1,700	1,700	1,700	+1	+0.06	200	-
[9242]	25/10/06	1,687	1,719	1,682	1,699	-1	-0.06	3,800	-
[9242]	25/10/03	1,728	1,768	1,686	1,700	+56	+3.41	2,900	-
[9242]	25/10/02	1,631	1,650	1,616	1,644	+13	+0.80	1,800	-
[9242]	25/10/01	1,726	1,726	1,631	1,631	-55	-3.26	5,000	-
[9242]	25/09/30	1,693	1,693	1,652	1,686	+33	+2.00	1,300	-
[9242]	25/09/29	1,726	1,763	1,653	1,653	-33	-1.96	4,400	-
[9242]	25/09/26	1,682	1,686	1,636	1,686	-1	-0.06	3,600	-
[9242]	25/09/25	1,750	1,770	1,687	1,687	-103	-5.75	5,200	-
[9242]	25/09/24	1,730	1,793	1,730	1,790	+60	+3.47	5,500	-
[9242]	25/09/22	1,645	1,730	1,645	1,730	+112	+6.92	5,200	-
[9242]	25/09/19	1,604	1,619	1,603	1,618	+14	+0.87	1,100	-
[9242]	25/09/18	1,614	1,618	1,604	1,604	-19	-1.17	1,400	-
[9242]	25/09/17	1,671	1,671	1,623	1,623	-48	-2.87	1,700	-
[9242]	25/09/16	1,620	1,677	1,590	1,671	+104	+6.64	24,500	-
[9242]	25/09/12	1,565	1,567	1,515	1,567	+2	+0.13	16,000	-
[9242]	25/09/11	1,572	1,572	1,552	1,565	+14	+0.90	7,100	-
[9242]	25/09/10	1,538	1,551	1,530	1,551	+13	+0.85	1,800	-
[9242]	25/09/09	1,540	1,547	1,525	1,538	-6	-0.39	4,500	-
[9242]	25/09/08	1,486	1,544	1,486	1,544	+58	+3.90	6,400	-
[9242]	25/09/05	1,485	1,487	1,470	1,486	+14	+0.95	1,000	-