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
[9245]	26/10/29	2,179	2,188	2,150	2,176	+31.0	+1.45	13,200	11,622,377,472
[9245]	26/10/28	2,100	2,145	2,100	2,145	+53.0	+2.53	14,700	11,456,800,768
[9245]	26/10/27	2,101	2,105	2,092	2,092	-4.0	-0.19	4,200	11,173,719,040
[9245]	26/10/26	2,101	2,111	2,088	2,096	+8.0	+0.38	3,200	11,195,083,776
[9245]	26/10/23	2,085	2,127	2,083	2,088	+3.0	+0.14	3,600	11,152,354,304
[9245]	26/10/22	2,090	2,114	2,080	2,085	-4.0	-0.19	9,500	11,136,330,752
[9245]	26/10/21	2,067	2,096	2,067	2,089	+24.0	+1.16	4,900	11,157,695,488
[9245]	26/10/20	2,081	2,081	2,049	2,065	-9.0	-0.43	4,400	11,029,508,096
[9245]	26/10/19	2,064	2,079	2,064	2,074	+11.0	+0.53	1,700	11,077,578,752
[9245]	26/10/16	2,063	2,086	2,063	2,063	+1.0	+0.05	4,600	11,018,825,728
[9245]	26/10/15	2,085	2,098	2,062	2,062	-11.0	-0.53	9,500	11,013,484,544
[9245]	26/10/14	2,089	2,089	2,072	2,073	+3.0	+0.14	2,600	11,072,237,568
[9245]	26/10/13	2,076	2,108	2,070	2,070	-6.0	-0.29	6,800	11,056,214,016
[9245]	26/10/09	2,086	2,088	2,076	2,076	+16.0	+0.78	3,100	11,088,261,120
[9245]	26/10/08	2,090	2,090	2,057	2,060	-29.0	-1.39	4,800	11,002,802,176
[9245]	26/10/07	2,094	2,094	2,052	2,089	+9.0	+0.43	2,700	11,157,695,488
[9245]	26/10/06	2,046	2,080	2,045	2,080	+34.0	+1.66	1,900	11,109,624,832
[9245]	26/10/05	2,047	2,054	2,044	2,046	+9.0	+0.44	4,200	10,928,025,600
[9245]	26/10/02	2,049	2,055	2,037	2,037	-23.0	-1.12	5,500	10,879,954,944
[9245]	26/10/01	2,086	2,086	2,060	2,060	-38.0	-1.81	3,500	11,002,802,176
[9245]	26/09/30	2,120	2,120	2,044	2,098	-11.0	-0.52	19,100	11,205,766,144
[9245]	26/09/29	2,090	2,118	2,080	2,109	+20.0	+0.96	7,800	11,264,519,168
[9245]	26/09/28	2,059	2,091	2,050	2,089	+49.0	+2.40	9,800	11,157,695,488
[9245]	26/09/25	2,043	2,053	2,038	2,040	+12.0	+0.59	6,500	10,895,978,496
[9245]	26/09/24	2,000	2,038	1,998	2,028	+43.0	+2.17	14,300	10,831,884,288
[9245]	26/09/18	1,988	1,997	1,974	1,985	+13.0	+0.66	5,000	10,602,214,400
[9245]	26/09/17	1,978	1,980	1,963	1,972	+8.0	+0.41	5,500	10,532,779,008
[9245]	26/09/16	1,953	1,973	1,953	1,964	+13.0	+0.67	3,700	10,490,049,536
[9245]	26/09/15	1,955	1,958	1,951	1,951	0	+0.00	3,800	10,420,615,168
[9245]	26/09/14	1,945	1,951	1,944	1,951	+6.0	+0.31	3,300	10,420,615,168
[9245]	26/09/11	1,954	1,954	1,944	1,945	-6.0	-0.31	5,900	10,388,568,064
[9245]	26/09/10	1,955	1,955	1,951	1,951	-2.0	-0.10	4,000	10,420,615,168
[9245]	26/09/09	1,953	1,957	1,953	1,953	0	+0.00	1,700	10,431,297,536
[9245]	26/09/08	1,959	1,959	1,953	1,953	-1.0	-0.05	2,000	10,431,297,536
[9245]	26/09/07	1,958	1,959	1,954	1,954	0	+0.00	2,000	10,436,638,720
[9245]	26/09/04	1,961	1,961	1,954	1,954	0	+0.00	2,500	10,436,638,720
[9245]	26/09/03	1,961	1,961	1,954	1,954	-7.0	-0.36	5,700	10,436,638,720
[9245]	26/09/02	1,960	1,966	1,957	1,961	-5.0	-0.25	2,100	10,474,027,008
[9245]	26/09/01	1,964	1,966	1,948	1,966	+2.0	+0.10	5,700	10,500,731,904
[9245]	26/08/31	1,950	1,965	1,950	1,964	+12.0	+0.61	10,900	10,490,049,536
[9245]	26/08/28	1,951	1,961	1,950	1,952	+1.0	+0.05	5,500	10,425,956,352
[9245]	26/08/27	1,960	1,960	1,950	1,951	-9.0	-0.46	5,800	10,420,615,168
[9245]	26/08/26	1,975	1,975	1,952	1,960	-12.0	-0.61	6,300	10,468,685,824
[9245]	26/08/25	1,951	1,979	1,951	1,972	+23.0	+1.18	13,900	10,532,779,008
[9245]	26/08/24	1,938	1,950	1,938	1,949	+11.0	+0.57	14,200	10,409,932,800
[9245]	26/08/21	1,900	1,938	1,882	1,938	+22.0	+1.15	100,800	10,351,179,776
[9245]	26/08/20	1,940	1,949	1,916	1,916	-78.0	-3.91	52,700	10,233,673,728
[9245]	26/08/19	2,007	2,016	1,994	1,994	-38.0	-1.87	10,900	10,650,285,056
[9245]	26/08/18	2,037	2,039	2,015	2,032	-15.0	-0.73	3,500	10,853,249,024
[9245]	26/08/17	2,013	2,047	2,010	2,047	+39	+1.94	4,300	-
[9245]	26/08/14	2,001	2,011	1,975	2,008	-26	-1.28	14,600	-
[9245]	26/08/13	2,116	2,116	1,995	2,034	-106	-4.95	25,000	-
[9245]	26/08/12	2,130	2,140	2,106	2,140	+9	+0.42	5,700	-
[9245]	26/08/10	2,138	2,139	2,117	2,131	+2	+0.09	2,400	-
[9245]	26/08/07	2,124	2,150	2,055	2,129	-6	-0.28	11,700	-
[9245]	26/08/06	2,140	2,148	2,128	2,135	+9	+0.42	2,300	-
[9245]	26/08/05	2,150	2,150	2,125	2,126	-20	-0.93	3,800	-
[9245]	26/08/04	2,141	2,150	2,125	2,146	+6	+0.28	5,900	-
[9245]	26/08/03	2,135	2,140	2,124	2,140	+40	+1.90	3,900	-
[9245]	26/07/31	2,100	2,100	2,050	2,100	+1	+0.05	3,300	-
[9245]	26/07/30	2,041	2,100	2,041	2,099	+59	+2.89	5,700	-
[9245]	26/07/29	2,005	2,055	2,005	2,040	+40	+2.00	8,900	-
[9245]	26/07/28	1,995	2,010	1,995	2,000	+5	+0.25	5,400	-
[9245]	26/07/27	1,979	1,995	1,963	1,995	+19	+0.96	1,900	-
[9245]	26/07/24	1,971	1,978	1,968	1,976	+7	+0.36	2,300	-
[9245]	26/07/23	1,959	1,969	1,958	1,969	+14	+0.72	1,300	-
[9245]	26/07/22	1,949	1,955	1,938	1,955	+20	+1.03	2,700	-
[9245]	26/07/21	1,931	1,950	1,931	1,935	-25	-1.28	4,900	-
[9245]	26/07/17	1,970	1,970	1,931	1,960	+2	+0.10	5,400	-
[9245]	26/07/16	1,927	1,960	1,927	1,958	+32	+1.66	3,800	-
[9245]	26/07/15	1,927	1,941	1,923	1,926	-40	-2.03	12,500	-
[9245]	26/07/14	1,956	1,966	1,920	1,966	+25	+1.29	1,600	-
[9245]	26/07/13	1,955	1,956	1,933	1,941	-14	-0.72	2,700	-
[9245]	26/07/10	1,950	1,960	1,950	1,955	+11	+0.57	1,200	-
[9245]	26/07/09	1,940	1,968	1,939	1,944	+4	+0.21	3,100	-
[9245]	26/07/08	1,965	1,965	1,939	1,940	-12	-0.61	700	-
[9245]	26/07/07	1,976	1,993	1,952	1,952	-19	-0.96	2,200	-
[9245]	26/07/06	1,950	1,988	1,946	1,971	+21	+1.08	8,000	-
[9245]	26/07/03	1,915	1,950	1,915	1,950	+51	+2.69	3,000	-
[9245]	26/07/02	1,875	1,900	1,875	1,899	+27	+1.44	4,100	-
[9245]	26/07/01	1,880	1,881	1,870	1,872	-21	-1.11	1,200	-
[9245]	26/06/30	1,900	1,900	1,890	1,893	-7	-0.37	1,600	-
[9245]	26/06/29	1,872	1,900	1,872	1,900	+45	+2.43	2,000	-
[9245]	26/06/26	1,869	1,875	1,850	1,855	-8	-0.43	3,000	-
[9245]	26/06/25	1,874	1,886	1,863	1,863	-11	-0.59	2,200	-
[9245]	26/06/24	1,886	1,886	1,870	1,874	-24	-1.26	3,000	-
[9245]	26/06/23	1,914	1,930	1,898	1,898	-17	-0.89	1,300	-
[9245]	26/06/22	1,900	1,915	1,870	1,915	0	0.00	8,000	-
[9245]	26/06/19	1,900	1,915	1,900	1,915	+12	+0.63	1,800	-
[9245]	26/06/18	1,943	1,943	1,900	1,903	-57	-2.91	5,700	-
[9245]	26/06/17	1,964	1,978	1,960	1,960	+22	+1.14	1,900	-
[9245]	26/06/16	1,951	1,952	1,934	1,938	-12	-0.62	1,200	-
[9245]	26/06/15	1,951	1,960	1,935	1,950	-28	-1.42	3,900	-
[9245]	26/06/12	1,960	1,999	1,960	1,978	+21	+1.07	1,000	-
[9245]	26/06/11	2,036	2,036	1,956	1,957	-93	-4.54	2,600	-
[9245]	26/06/10	2,007	2,050	2,007	2,050	+46	+2.30	2,600	-
[9245]	26/06/09	1,990	2,029	1,990	2,004	+13	+0.65	5,000	-
[9245]	26/06/08	1,933	1,998	1,933	1,991	+25	+1.27	5,800	-
[9245]	26/06/05	1,922	1,980	1,922	1,966	+44	+2.29	7,500	-
[9245]	26/06/04	1,918	1,939	1,918	1,922	+40	+2.13	4,400	-
[9245]	26/06/03	1,927	1,927	1,876	1,882	-45	-2.34	7,400	-
[9245]	26/06/02	1,984	1,984	1,927	1,927	-57	-2.87	2,900	-
[9245]	26/06/01	2,009	2,009	1,984	1,984	+9	+0.46	2,400	-
[9245]	26/05/29	1,988	1,995	1,973	1,975	-13	-0.65	2,900	-
[9245]	26/05/28	2,000	2,020	1,987	1,988	-14	-0.70	5,800	-
[9245]	26/05/27	2,004	2,004	1,990	2,002	-1	-0.05	2,000	-
[9245]	26/05/26	2,003	2,015	1,995	2,003	0	0.00	2,100	-
[9245]	26/05/25	1,994	2,010	1,983	2,003	+23	+1.16	5,500	-
[9245]	26/05/22	1,956	1,980	1,956	1,980	-4.0	-0.20	2,300	-
[9245]	26/05/21	1,985	1,987	1,950	1,984	-1.0	-0.05	1,200	-
[9245]	26/05/20	1,932	1,985	1,932	1,985	+46.0	+2.37	2,400	-
[9245]	26/05/19	1,935	1,939	1,930	1,939	+19.0	+0.99	1,200	-
[9245]	26/05/18	1,951	1,992	1,911	1,920	+9.0	+0.47	6,300	-
[9245]	26/05/15	1,800	1,990	1,800	1,911	+111.0	+6.17	20,600	-
[9245]	26/05/14	1,838	1,839	1,800	1,800	-31.0	-1.69	5,700	-
[9245]	26/05/13	1,806	1,831	1,806	1,831	+6.0	+0.33	3,500	-
[9245]	26/05/12	1,877	1,877	1,801	1,825	-58.0	-3.08	9,900	-
[9245]	26/05/11	1,900	1,900	1,852	1,883	-19.0	-1.00	6,500	-
[9245]	26/05/08	1,951	1,956	1,900	1,902	-61.0	-3.11	7,400	-
[9245]	26/05/07	2,000	2,047	1,963	1,963	-17.0	-0.86	1,800	-
[9245]	26/05/01	1,965	1,980	1,962	1,980	+2.0	+0.10	500	-
[9245]	26/04/30	1,990	2,031	1,978	1,978	-7.0	-0.35	2,200	-
[9245]	26/04/28	2,000	2,000	1,981	1,985	-15.0	-0.75	300	-
[9245]	26/04/27	1,982	2,000	1,980	2,000	+20	+1.01	1,200	-
[9245]	26/04/24	2,014	2,014	1,980	1,980	-5	-0.25	1,800	-
[9245]	26/04/23	1,961	1,985	1,961	1,985	+21	+1.07	1,700	-
[9245]	26/04/22	1,998	1,998	1,953	1,964	-25	-1.26	3,700	-
[9245]	26/04/21	1,991	1,993	1,955	1,989	-6	-0.30	5,800	-
[9245]	26/04/20	2,032	2,032	1,990	1,995	-5	-0.25	3,000	-
[9245]	26/04/17	2,000	2,010	1,994	2,000	0	0.00	2,100	-
[9245]	26/04/16	2,000	2,004	1,996	2,000	0	0.00	5,300	-
[9245]	26/04/15	2,000	2,000	1,991	2,000	0	0.00	6,600	-
[9245]	26/04/14	2,070	2,070	1,984	2,000	-80	-3.85	9,900	-
[9245]	26/04/13	2,090	2,090	2,075	2,080	-10	-0.48	4,100	-
[9245]	26/04/10	2,100	2,100	2,085	2,090	-11	-0.52	2,800	-
[9245]	26/04/09	2,123	2,123	2,101	2,101	-26	-1.22	3,900	-
[9245]	26/04/08	2,125	2,128	2,117	2,127	+2	+0.09	2,500	-
[9245]	26/04/07	2,130	2,130	2,120	2,125	-10	-0.47	4,300	-
[9245]	26/04/06	2,149	2,149	2,135	2,135	-14	-0.65	2,200	-
[9245]	26/04/03	2,144	2,156	2,140	2,149	+5	+0.23	2,800	-
[9245]	26/04/02	2,172	2,185	2,135	2,144	-59	-2.68	7,100	-
[9245]	26/04/01	2,238	2,238	2,200	2,203	-7	-0.32	2,700	-
[9245]	26/03/31	2,215	2,217	2,186	2,210	+4	+0.18	1,300	-
[9245]	26/03/30	2,204	2,247	2,204	2,206	-42	-1.87	1,100	-
[9245]	26/03/27	2,215	2,248	2,213	2,248	-1	-0.04	1,400	-
[9245]	26/03/26	2,212	2,249	2,212	2,249	+37	+1.67	1,200	-
[9245]	26/03/25	2,249	2,249	2,190	2,212	+26	+1.19	1,600	-
[9245]	26/03/24	2,252	2,252	2,185	2,186	+5	+0.23	2,300	-
[9245]	26/03/23	2,250	2,250	2,181	2,181	-19	-0.86	1,600	-
[9245]	26/03/19	2,215	2,215	2,200	2,200	-15	-0.68	1,200	-
[9245]	26/03/18	2,235	2,235	2,215	2,215	-20	-0.89	800	-
[9245]	26/03/17	2,214	2,235	2,200	2,235	+21	+0.95	1,400	-
[9245]	26/03/16	2,300	2,300	2,214	2,214	-10	-0.45	2,900	-
[9245]	26/03/13	2,235	2,235	2,211	2,224	+25	+1.14	2,200	-
[9245]	26/03/12	2,201	2,251	2,162	2,199	+48	+2.23	2,100	-
[9245]	26/03/11	2,205	2,230	2,151	2,151	-65	-2.93	1,800	-
[9245]	26/03/10	2,185	2,216	2,185	2,216	+31	+1.42	1,900	-
[9245]	26/03/09	2,173	2,201	2,173	2,185	-17	-0.77	2,600	-
[9245]	26/03/06	2,200	2,225	2,191	2,202	-28	-1.26	1,400	-
[9245]	26/03/05	2,283	2,283	2,190	2,230	-18	-0.80	5,300	-
[9245]	26/03/04	2,297	2,297	2,160	2,248	-49	-2.13	6,200	-
[9245]	26/03/03	2,300	2,322	2,292	2,297	-19	-0.82	1,000	-
[9245]	26/03/02	2,315	2,316	2,293	2,316	+6	+0.26	1,800	-
[9245]	26/02/27	2,260	2,328	2,260	2,310	+9	+0.39	1,100	-
[9245]	26/02/26	2,337	2,338	2,301	2,301	-23	-0.99	1,900	-
[9245]	26/02/25	2,340	2,350	2,305	2,324	-16	-0.68	2,900	-
[9245]	26/02/24	2,260	2,341	2,260	2,340	+84	+3.72	8,300	-
[9245]	26/02/20	2,257	2,257	2,235	2,256	+14	+0.62	2,200	-
[9245]	26/02/19	2,241	2,265	2,236	2,242	-9	-0.40	1,600	-
[9245]	26/02/18	2,240	2,283	2,240	2,251	+11	+0.49	3,400	-
[9245]	26/02/17	2,250	2,253	2,233	2,240	+28	+1.27	2,100	-
[9245]	26/02/16	2,280	2,290	2,201	2,212	-55	-2.43	10,800	-
[9245]	26/02/13	2,264	2,451	2,264	2,267	+3	+0.13	18,500	-
[9245]	26/02/12	2,264	2,264	2,249	2,264	+16	+0.71	2,900	-
[9245]	26/02/10	2,269	2,269	2,247	2,248	-16	-0.71	1,900	-
[9245]	26/02/09	2,261	2,279	2,261	2,264	+3	+0.13	1,100	-
[9245]	26/02/06	2,295	2,295	2,261	2,261	-14	-0.62	2,300	-
[9245]	26/02/05	2,270	2,275	2,270	2,275	-6	-0.26	600	-
[9245]	26/02/04	2,295	2,295	2,244	2,281	-18	-0.78	1,500	-
[9245]	26/02/03	2,300	2,300	2,283	2,299	+16	+0.70	800	-
[9245]	26/02/02	2,285	2,293	2,277	2,283	-2	-0.09	1,400	-
[9245]	26/01/30	2,300	2,301	2,285	2,285	-15	-0.65	1,900	-
[9245]	26/01/29	2,284	2,306	2,284	2,300	+15	+0.66	1,900	-
[9245]	26/01/28	2,280	2,300	2,280	2,285	+1	+0.04	1,800	-
[9245]	26/01/27	2,283	2,285	2,280	2,284	-5	-0.22	1,100	-
[9245]	26/01/26	2,295	2,301	2,285	2,289	-27	-1.17	1,600	-
[9245]	26/01/23	2,323	2,323	2,300	2,316	-7	-0.30	600	-
[9245]	26/01/22	2,298	2,323	2,295	2,323	+19	+0.82	1,000	-
[9245]	26/01/21	2,280	2,304	2,280	2,304	+9	+0.39	6,200	-
[9245]	26/01/20	2,295	2,306	2,295	2,295	0	0.00	2,700	-
[9245]	26/01/19	2,303	2,314	2,277	2,295	-12	-0.52	10,900	-
[9245]	26/01/16	2,329	2,330	2,307	2,307	-55	-2.33	2,600	-
[9245]	26/01/15	2,321	2,364	2,307	2,362	+49	+2.12	7,500	-
[9245]	26/01/14	2,339	2,339	2,303	2,313	-15	-0.64	4,100	-
[9245]	26/01/13	2,329	2,342	2,302	2,328	+17	+0.74	7,000	-
[9245]	26/01/09	2,313	2,335	2,295	2,311	+16	+0.70	6,000	-
[9245]	26/01/08	2,207	2,311	2,193	2,295	+88	+3.99	17,500	-
[9245]	26/01/07	2,196	2,230	2,195	2,207	+11	+0.50	5,000	-
[9245]	26/01/06	2,177	2,235	2,162	2,196	+17	+0.78	12,600	-
[9245]	26/01/05	2,241	2,241	2,158	2,179	-43	-1.94	8,900	-
[9245]	25/12/30	2,086	2,234	2,084	2,222	+150	+7.24	23,200	-
[9245]	25/12/29	2,111	2,174	2,071	2,072	-169	-7.54	25,200	-
[9245]	25/12/26	2,253	2,276	2,231	2,241	-12	-0.53	20,600	-
[9245]	25/12/25	2,239	2,285	2,225	2,253	+13	+0.58	21,400	-
[9245]	25/12/24	2,230	2,250	2,202	2,240	+10	+0.45	16,100	-
[9245]	25/12/23	2,314	2,314	2,116	2,230	-84	-3.63	51,300	-
[9245]	25/12/22	2,452	2,453	2,312	2,314	-146	-5.93	32,900	-
[9245]	25/12/19	2,473	2,473	2,457	2,460	-90	-3.53	56,600	-
[9245]	25/12/18	2,581	2,646	2,531	2,550	-80	-3.04	48,300	-
[9245]	25/12/17	2,630	2,667	2,615	2,630	-100	-3.66	11,500	-
[9245]	25/12/16	2,751	2,751	2,715	2,730	-20	-0.73	3,300	-
[9245]	25/12/15	2,767	2,769	2,750	2,750	-10	-0.36	4,200	-
[9245]	25/12/12	2,767	2,767	2,754	2,760	-3	-0.11	3,500	-
[9245]	25/12/11	2,755	2,767	2,755	2,763	+13	+0.47	1,700	-
[9245]	25/12/10	2,750	2,765	2,746	2,750	0	0.00	5,900	-
[9245]	25/12/09	2,759	2,764	2,750	2,750	-9	-0.33	1,800	-
[9245]	25/12/08	2,749	2,764	2,740	2,759	+9	+0.33	12,200	-
[9245]	25/12/05	2,754	2,756	2,750	2,750	-4	-0.15	2,600	-
[9245]	25/12/04	2,753	2,769	2,752	2,754	+1	+0.04	2,500	-
[9245]	25/12/03	2,773	2,775	2,753	2,753	-17	-0.61	3,700	-
[9245]	25/12/02	2,700	2,772	2,690	2,770	+114	+4.29	11,400	-
[9245]	25/12/01	2,670	2,671	2,654	2,656	+18	+0.68	3,800	-
[9245]	25/11/28	2,632	2,688	2,590	2,638	+6	+0.23	5,700	-
[9245]	25/11/27	2,705	2,749	2,631	2,632	-123	-4.46	8,200	-
[9245]	25/11/26	2,749	2,759	2,732	2,755	-2	-0.07	2,900	-
[9245]	25/11/25	2,750	2,762	2,720	2,757	+10	+0.36	3,600	-
[9245]	25/11/21	2,744	2,747	2,731	2,747	+12	+0.44	3,600	-
[9245]	25/11/20	2,704	2,754	2,704	2,735	+81	+3.05	2,000	-
[9245]	25/11/19	2,712	2,759	2,603	2,654	-106	-3.84	13,600	-
[9245]	25/11/18	2,775	2,775	2,746	2,760	-14	-0.50	6,200	-
[9245]	25/11/17	2,758	2,899	2,756	2,774	+44	+1.61	18,600	-
[9245]	25/11/14	2,551	2,730	2,551	2,730	+179	+7.02	23,000	-
[9245]	25/11/13	2,579	2,579	2,522	2,551	-17	-0.66	5,200	-
[9245]	25/11/12	2,549	2,568	2,531	2,568	+41	+1.62	3,300	-
[9245]	25/11/11	2,497	2,549	2,490	2,527	+30	+1.20	7,800	-
[9245]	25/11/10	2,500	2,500	2,490	2,497	-1	-0.04	3,100	-
[9245]	25/11/07	2,495	2,499	2,486	2,498	+14	+0.56	2,000	-
[9245]	25/11/06	2,454	2,500	2,451	2,484	+21	+0.85	4,000	-
[9245]	25/11/05	2,449	2,474	2,448	2,463	+14	+0.57	4,400	-
[9245]	25/11/04	2,410	2,449	2,410	2,449	+19	+0.78	2,200	-
[9245]	25/10/31	2,418	2,450	2,402	2,430	+30	+1.25	2,700	-
[9245]	25/10/30	2,409	2,410	2,361	2,400	-10	-0.41	4,200	-
[9245]	25/10/29	2,400	2,424	2,381	2,410	+19	+0.79	2,100	-
[9245]	25/10/28	2,410	2,420	2,390	2,391	-19	-0.79	2,100	-
[9245]	25/10/27	2,410	2,410	2,367	2,410	0	0.00	1,700	-
[9245]	25/10/24	2,427	2,428	2,390	2,410	-16	-0.66	2,600	-
[9245]	25/10/23	2,347	2,426	2,297	2,426	+79	+3.37	3,200	-
[9245]	25/10/22	2,336	2,349	2,293	2,347	+54	+2.35	1,700	-
[9245]	25/10/21	2,265	2,293	2,250	2,293	+60	+2.69	2,700	-
[9245]	25/10/20	2,175	2,276	2,175	2,233	+73	+3.38	2,400	-
[9245]	25/10/17	2,322	2,325	2,152	2,160	-175	-7.49	6,700	-
[9245]	25/10/16	2,395	2,395	2,335	2,335	-65	-2.71	2,000	-
[9245]	25/10/15	2,415	2,415	2,365	2,400	+18	+0.76	3,200	-
[9245]	25/10/14	2,397	2,414	2,318	2,382	-1	-0.04	5,700	-
[9245]	25/10/10	2,367	2,400	2,361	2,383	-13	-0.54	4,000	-
[9245]	25/10/09	2,387	2,398	2,374	2,396	+4	+0.17	1,200	-
[9245]	25/10/08	2,450	2,450	2,385	2,392	-19	-0.79	2,300	-
[9245]	25/10/07	2,421	2,421	2,371	2,411	+40	+1.69	1,900	-
[9245]	25/10/06	2,329	2,371	2,312	2,371	+42	+1.80	5,400	-
[9245]	25/10/03	2,300	2,332	2,265	2,329	+6	+0.26	5,300	-
[9245]	25/10/02	2,453	2,453	2,323	2,323	-139	-5.65	4,000	-
[9245]	25/10/01	2,500	2,500	2,425	2,462	-38	-1.52	1,700	-
[9245]	25/09/30	2,500	2,500	2,426	2,500	+12	+0.48	6,000	-
[9245]	25/09/29	2,319	2,488	2,318	2,488	+183	+7.94	10,700	-
[9245]	25/09/26	2,300	2,320	2,300	2,305	+4	+0.17	4,500	-
[9245]	25/09/25	2,301	2,336	2,300	2,301	+1	+0.04	7,000	-
[9245]	25/09/24	2,300	2,300	2,262	2,300	+42	+1.86	4,600	-
[9245]	25/09/22	2,259	2,259	2,250	2,258	+21	+0.94	2,900	-
[9245]	25/09/19	2,250	2,259	2,213	2,237	+8	+0.36	4,100	-
[9245]	25/09/18	2,292	2,292	2,175	2,229	-45	-1.98	9,500	-
[9245]	25/09/17	2,269	2,399	2,245	2,274	+55	+2.48	16,000	-
[9245]	25/09/16	2,157	2,271	2,129	2,219	+107	+5.07	12,000	-
[9245]	25/09/12	2,113	2,113	2,076	2,112	+42	+2.03	4,700	-
[9245]	25/09/11	2,129	2,138	2,058	2,070	-59	-2.77	7,200	-
[9245]	25/09/10	2,039	2,132	2,016	2,129	+116	+5.76	8,300	-
[9245]	25/09/09	2,007	2,016	2,000	2,013	+25	+1.26	3,000	-
[9245]	25/09/08	2,008	2,020	1,960	1,988	+13	+0.66	8,000	-
[9245]	25/09/05	1,951	1,975	1,951	1,975	+24	+1.23	2,900	-