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
[9254]	26/10/29	897	918	896	918	+21.0	+2.34	900	1,472,449,024
[9254]	26/10/28	897	911	896	897	-3.0	-0.33	1,100	1,438,765,568
[9254]	26/10/27	900	909	900	900	0	+0.00	700	1,443,577,472
[9254]	26/10/26	900	900	900	900	0	+0.00	600	1,443,577,472
[9254]	26/10/23	912	912	900	900	-12.0	-1.32	1,100	1,443,577,472
[9254]	26/10/22	935	935	912	912	-23.0	-2.46	1,200	1,462,825,216
[9254]	26/10/21	905	935	905	935	+33.0	+3.66	2,400	1,499,716,608
[9254]	26/10/20	911	911	900	902	-8.0	-0.88	2,900	1,446,785,408
[9254]	26/10/19	924	926	910	910	-15.0	-1.62	1,200	1,459,617,280
[9254]	26/10/16	920	930	910	925	+20.0	+2.21	3,500	1,483,676,928
[9254]	26/10/15	1,009	1,009	860	905	-106.0	-10.48	27,400	1,451,597,312
[9254]	26/10/14	978	1,011	978	1,011	+33.0	+3.37	3,400	1,621,618,688
[9254]	26/10/13	980	980	973	978	-7.0	-0.71	1,300	1,568,687,488
[9254]	26/10/09	966	985	962	985	+19.0	+1.97	3,300	1,579,915,392
[9254]	26/10/08	1,000	1,004	960	966	-34.0	-3.40	5,100	1,549,439,872
[9254]	26/10/07	991	1,000	991	1,000	+4.0	+0.40	3,100	1,603,975,040
[9254]	26/10/06	1,023	1,024	995	996	-26.0	-2.54	5,200	1,597,559,040
[9254]	26/10/05	1,030	1,032	1,020	1,022	-12.0	-1.16	1,400	1,639,262,464
[9254]	26/10/02	1,053	1,053	1,030	1,034	-25.0	-2.36	4,900	1,658,510,208
[9254]	26/10/01	1,083	1,086	1,026	1,059	-25.0	-2.31	2,400	1,698,609,536
[9254]	26/09/30	1,080	1,086	1,080	1,084	+4.0	+0.37	12,100	1,738,708,864
[9254]	26/09/29	1,085	1,085	1,065	1,080	-6.0	-0.55	1,300	1,732,292,992
[9254]	26/09/28	1,086	1,086	1,085	1,086	0	+0.00	700	1,741,916,800
[9254]	26/09/25	1,086	1,088	1,086	1,086	-1.0	-0.09	600	1,741,916,800
[9254]	26/09/24	1,087	1,091	1,085	1,087	0	+0.00	800	1,743,520,768
[9254]	26/09/18	1,093	1,093	1,087	1,087	0	+0.00	800	1,743,520,768
[9254]	26/09/17	1,096	1,096	1,087	1,087	-10.0	-0.91	3,100	1,743,520,768
[9254]	26/09/16	1,100	1,101	1,096	1,097	-4.0	-0.36	1,600	1,759,560,576
[9254]	26/09/15	1,103	1,103	1,100	1,101	-2.0	-0.18	600	1,765,976,448
[9254]	26/09/14	1,100	1,103	1,100	1,103	+3.0	+0.27	1,200	1,769,184,384
[9254]	26/09/11	1,100	1,100	1,100	1,100	-4.0	-0.36	400	1,764,372,480
[9254]	26/09/10	－	－	－	1,104	－	－	0	-
[9254]	26/09/09	1,106	1,110	1,104	1,104	-8.0	-0.72	600	1,770,788,352
[9254]	26/09/08	1,104	1,112	1,104	1,112	+9.0	+0.82	400	1,783,620,224
[9254]	26/09/07	1,104	1,104	1,103	1,103	0	+0.00	700	1,769,184,384
[9254]	26/09/04	1,103	1,103	1,103	1,103	-3.0	-0.27	200	1,769,184,384
[9254]	26/09/03	1,103	1,107	1,103	1,106	+3.0	+0.27	2,100	1,773,996,288
[9254]	26/09/02	1,110	1,110	1,103	1,103	-9.0	-0.81	1,000	1,769,184,384
[9254]	26/09/01	1,116	1,117	1,112	1,112	-5.0	-0.45	9,100	1,783,620,224
[9254]	26/08/31	1,133	1,133	1,112	1,117	+9.0	+0.81	4,500	1,791,640,064
[9254]	26/08/28	1,111	1,113	1,108	1,108	-7.0	-0.63	500	1,777,204,352
[9254]	26/08/27	1,124	1,124	1,115	1,115	-1.0	-0.09	400	1,788,432,128
[9254]	26/08/26	1,124	1,124	1,116	1,116	-2.0	-0.18	400	1,790,036,096
[9254]	26/08/25	1,120	1,120	1,118	1,118	-2.0	-0.18	600	1,793,244,032
[9254]	26/08/24	1,111	1,120	1,111	1,120	+12.0	+1.08	200	1,796,451,968
[9254]	26/08/21	1,127	1,127	1,100	1,108	-33.0	-2.89	1,800	1,777,204,352
[9254]	26/08/20	1,141	1,141	1,141	1,141	+21.0	+1.88	200	1,828,081,664
[9254]	26/08/19	1,130	1,130	1,120	1,120	-23.0	-2.01	200	1,794,435,968
[9254]	26/08/18	1,103	1,143	1,103	1,143	+40.0	+3.63	1,600	1,831,286,016
[9254]	26/08/17	1,141	1,141	1,085	1,103	-68	-5.81	7,400	-
[9254]	26/08/14	1,172	1,178	1,155	1,171	+3	+0.26	2,600	-
[9254]	26/08/13	1,151	1,168	1,151	1,168	+2	+0.17	800	-
[9254]	26/08/12	1,165	1,166	1,164	1,166	+6	+0.52	300	-
[9254]	26/08/10	1,142	1,160	1,142	1,160	+12	+1.05	800	-
[9254]	26/08/07	1,133	1,148	1,133	1,148	-2	-0.17	300	-
[9254]	26/08/06	1,129	1,150	1,129	1,150	+9	+0.79	600	-
[9254]	26/08/05	1,130	1,149	1,130	1,141	-13	-1.13	500	-
[9254]	26/08/04	1,154	1,154	1,154	1,154	+14	+1.23	100	-
[9254]	26/08/03	1,136	1,140	1,133	1,140	-10	-0.87	600	-
[9254]	26/07/31	1,150	1,150	1,150	1,150	-7	-0.61	400	-
[9254]	26/07/30	1,130	1,157	1,130	1,157	-1	-0.09	700	-
[9254]	26/07/29	1,158	1,158	1,158	1,158	+23	+2.03	700	-
[9254]	26/07/28	1,140	1,140	1,130	1,135	-5	-0.44	400	-
[9254]	26/07/27	1,150	1,150	1,135	1,140	-10	-0.87	1,100	-
[9254]	26/07/24	1,150	1,150	1,150	1,150	+2	+0.17	300	-
[9254]	26/07/23	1,150	1,150	1,148	1,148	0	0.00	800	-
[9254]	26/07/22	1,146	1,148	1,146	1,148	-7	-0.61	500	-
[9254]	26/07/21	1,161	1,161	1,145	1,155	-9	-0.77	900	-
[9254]	26/07/17	1,155	1,164	1,149	1,164	+9	+0.78	700	-
[9254]	26/07/16	1,162	1,162	1,152	1,155	-7	-0.60	300	-
[9254]	26/07/15	1,150	1,162	1,149	1,162	+12	+1.04	400	-
[9254]	26/07/14	1,150	1,151	1,141	1,150	0	0.00	1,200	-
[9254]	26/07/13	1,145	1,150	1,145	1,150	+7	+0.61	200	-
[9254]	26/07/10	1,143	1,143	1,143	1,143	-2	-0.17	400	-
[9254]	26/07/09	1,146	1,149	1,145	1,145	0	0.00	700	-
[9254]	26/07/08	1,145	1,145	1,145	1,145	-5	-0.43	100	-
[9254]	26/07/07	1,149	1,150	1,145	1,150	+1	+0.09	9,100	-
[9254]	26/07/06	1,158	1,158	1,141	1,149	-16	-1.37	700	-
[9254]	26/07/03	1,140	1,165	1,140	1,165	+25	+2.19	4,100	-
[9254]	26/07/02	1,133	1,140	1,133	1,140	+5	+0.44	500	-
[9254]	26/07/01	1,128	1,135	1,128	1,135	+8	+0.71	800	-
[9254]	26/06/30	1,127	1,127	1,125	1,127	0	0.00	600	-
[9254]	26/06/29	1,111	1,127	1,111	1,127	－	－	600	-
[9254]	26/06/26	－	－	－	1,111	－	－	0	-
[9254]	26/06/25	1,102	1,114	1,102	1,111	+9	+0.82	500	-
[9254]	26/06/24	1,102	1,114	1,102	1,102	-9	-0.81	400	-
[9254]	26/06/23	1,111	1,111	1,111	1,111	+1	+0.09	100	-
[9254]	26/06/22	1,117	1,117	1,110	1,110	-7	-0.63	700	-
[9254]	26/06/19	1,118	1,118	1,117	1,117	-8	-0.71	500	-
[9254]	26/06/18	1,128	1,141	1,115	1,125	-11	-0.97	1,000	-
[9254]	26/06/17	1,108	1,136	1,108	1,136	+22	+1.97	1,100	-
[9254]	26/06/16	1,114	1,132	1,111	1,114	-18	-1.59	800	-
[9254]	26/06/15	1,110	1,132	1,110	1,132	+10	+0.89	2,900	-
[9254]	26/06/12	1,115	1,122	1,111	1,122	+2	+0.18	600	-
[9254]	26/06/11	1,110	1,120	1,110	1,120	+8	+0.72	200	-
[9254]	26/06/10	1,123	1,123	1,112	1,112	-44	-3.81	1,800	-
[9254]	26/06/09	1,145	1,156	1,145	1,156	+27	+2.39	500	-
[9254]	26/06/08	1,115	1,129	1,115	1,129	+14	+1.26	500	-
[9254]	26/06/05	1,125	1,130	1,115	1,115	-5	-0.45	500	-
[9254]	26/06/04	1,125	1,134	1,114	1,120	-9	-0.80	1,300	-
[9254]	26/06/03	1,122	1,130	1,115	1,129	+2	+0.18	2,200	-
[9254]	26/06/02	1,126	1,127	1,124	1,127	-16	-1.40	500	-
[9254]	26/06/01	1,138	1,143	1,125	1,143	+5	+0.44	1,900	-
[9254]	26/05/29	1,140	1,140	1,134	1,138	0	0.00	500	-
[9254]	26/05/28	1,129	1,138	1,129	1,138	+7	+0.62	300	-
[9254]	26/05/27	1,134	1,134	1,131	1,131	-7	-0.62	900	-
[9254]	26/05/26	1,137	1,145	1,137	1,138	+1	+0.09	600	-
[9254]	26/05/25	1,148	1,148	1,137	1,137	-4	-0.35	1,700	-
[9254]	26/05/22	1,144	1,144	1,138	1,141	-2.0	-0.17	1,200	-
[9254]	26/05/21	1,155	1,169	1,141	1,143	-1.0	-0.09	900	-
[9254]	26/05/20	－	－	－	1,144	－	－	0	-
[9254]	26/05/19	1,146	1,149	1,139	1,144	-2.0	-0.17	1,600	-
[9254]	26/05/18	1,149	1,171	1,146	1,146	-14.0	-1.21	4,600	-
[9254]	26/05/15	1,163	1,193	1,160	1,160	+8.0	+0.69	3,000	-
[9254]	26/05/14	1,156	1,156	1,152	1,152	-6.0	-0.52	400	-
[9254]	26/05/13	－	－	－	1,158	－	－	0	-
[9254]	26/05/12	1,129	1,158	1,124	1,158	+21.0	+1.85	700	-
[9254]	26/05/11	1,140	1,142	1,137	1,137	-12.0	-1.04	900	-
[9254]	26/05/08	1,140	1,149	1,115	1,149	0	+0.00	2,100	-
[9254]	26/05/07	1,139	1,155	1,139	1,149	+6.0	+0.52	4,500	-
[9254]	26/05/01	1,141	1,147	1,141	1,143	+1.0	+0.09	900	-
[9254]	26/04/30	1,140	1,142	1,140	1,142	-3.0	-0.26	1,200	-
[9254]	26/04/28	1,167	1,167	1,145	1,145	-38.0	-3.21	1,000	-
[9254]	26/04/27	1,149	1,183	1,140	1,183	+36	+3.14	5,100	-
[9254]	26/04/24	1,149	1,153	1,144	1,147	-3	-0.26	2,800	-
[9254]	26/04/23	1,152	1,152	1,150	1,150	-2	-0.17	1,500	-
[9254]	26/04/22	1,158	1,158	1,152	1,152	-6	-0.52	1,100	-
[9254]	26/04/21	1,163	1,163	1,152	1,158	-4	-0.34	1,200	-
[9254]	26/04/20	1,162	1,162	1,162	1,162	+1	+0.09	300	-
[9254]	26/04/17	1,151	1,161	1,151	1,161	+10	+0.87	300	-
[9254]	26/04/16	1,155	1,161	1,151	1,151	-4	-0.35	2,200	-
[9254]	26/04/15	1,163	1,163	1,147	1,155	+2	+0.17	2,700	-
[9254]	26/04/14	1,161	1,161	1,153	1,153	-8	-0.69	700	-
[9254]	26/04/13	1,160	1,168	1,151	1,161	+7	+0.61	800	-
[9254]	26/04/10	1,152	1,154	1,140	1,154	+2	+0.17	800	-
[9254]	26/04/09	1,169	1,169	1,152	1,152	-17	-1.45	9,000	-
[9254]	26/04/08	1,149	1,169	1,149	1,169	+13	+1.12	400	-
[9254]	26/04/07	1,150	1,156	1,148	1,156	-8	-0.69	400	-
[9254]	26/04/06	1,143	1,164	1,143	1,164	+14	+1.22	500	-
[9254]	26/04/03	1,150	1,155	1,150	1,150	0	0.00	500	-
[9254]	26/04/02	1,172	1,172	1,141	1,150	-5	-0.43	1,300	-
[9254]	26/04/01	1,206	1,206	1,140	1,155	－	－	6,600	-
[9254]	26/03/31	－	－	－	1,191	－	－	0	-
[9254]	26/03/30	1,135	1,191	1,135	1,191	+39	+3.39	1,300	-
[9254]	26/03/27	1,152	1,152	1,152	1,152	0	0.00	200	-
[9254]	26/03/26	1,160	1,160	1,152	1,152	+2	+0.17	600	-
[9254]	26/03/25	1,140	1,150	1,140	1,150	－	－	1,100	-
[9254]	26/03/24	－	－	－	1,158	－	－	0	-
[9254]	26/03/23	1,164	1,168	1,158	1,158	-6	-0.52	3,100	-
[9254]	26/03/19	1,162	1,166	1,162	1,164	-16	-1.36	1,600	-
[9254]	26/03/18	1,181	1,188	1,180	1,180	-4	-0.34	1,500	-
[9254]	26/03/17	1,160	1,184	1,160	1,184	+23	+1.98	300	-
[9254]	26/03/16	1,185	1,186	1,155	1,161	+1	+0.09	2,400	-
[9254]	26/03/13	1,158	1,188	1,158	1,160	+2	+0.17	400	-
[9254]	26/03/12	1,158	1,160	1,158	1,158	-17	-1.45	600	-
[9254]	26/03/11	1,171	1,195	1,171	1,175	+5	+0.43	1,400	-
[9254]	26/03/10	1,205	1,205	1,170	1,170	+20	+1.74	600	-
[9254]	26/03/09	1,168	1,168	1,150	1,150	-30	-2.54	2,800	-
[9254]	26/03/06	1,176	1,180	1,176	1,180	-4	-0.34	300	-
[9254]	26/03/05	1,178	1,202	1,178	1,184	+9	+0.77	900	-
[9254]	26/03/04	1,187	1,187	1,173	1,175	-31	-2.57	2,300	-
[9254]	26/03/03	1,182	1,207	1,182	1,206	+16	+1.34	1,400	-
[9254]	26/03/02	1,201	1,201	1,186	1,190	-18	-1.49	1,900	-
[9254]	26/02/27	1,184	1,211	1,184	1,208	+10	+0.83	1,300	-
[9254]	26/02/26	1,217	1,217	1,198	1,198	-20	-1.64	900	-
[9254]	26/02/25	1,224	1,234	1,156	1,218	+7	+0.58	4,800	-
[9254]	26/02/24	1,253	1,260	1,210	1,211	-50	-3.97	1,000	-
[9254]	26/02/20	1,232	1,266	1,214	1,261	+59	+4.91	6,200	-
[9254]	26/02/19	1,238	1,238	1,201	1,202	+43	+3.71	8,000	-
[9254]	26/02/18	1,156	1,159	1,156	1,159	+4	+0.35	200	-
[9254]	26/02/17	1,170	1,170	1,155	1,155	-5	-0.43	600	-
[9254]	26/02/16	1,173	1,173	1,157	1,160	+10	+0.87	1,400	-
[9254]	26/02/13	1,155	1,160	1,150	1,150	-23	-1.96	1,800	-
[9254]	26/02/12	1,159	1,173	1,159	1,173	+12	+1.03	700	-
[9254]	26/02/10	1,156	1,171	1,156	1,161	+4	+0.35	1,900	-
[9254]	26/02/09	1,150	1,162	1,150	1,157	+7	+0.61	900	-
[9254]	26/02/06	1,149	1,161	1,147	1,150	-29	-2.46	400	-
[9254]	26/02/05	1,145	1,179	1,145	1,179	+9	+0.77	1,200	-
[9254]	26/02/04	1,178	1,179	1,170	1,170	-8	-0.68	1,200	-
[9254]	26/02/03	1,152	1,180	1,152	1,178	+27	+2.35	1,500	-
[9254]	26/02/02	1,151	1,156	1,151	1,151	0	0.00	900	-
[9254]	26/01/30	1,156	1,156	1,150	1,151	-4	-0.35	1,600	-
[9254]	26/01/29	1,165	1,168	1,155	1,155	-23	-1.95	2,500	-
[9254]	26/01/28	1,167	1,179	1,167	1,178	+3	+0.26	1,400	-
[9254]	26/01/27	1,175	1,175	1,175	1,175	0	0.00	200	-
[9254]	26/01/26	1,177	1,233	1,175	1,175	+1	+0.09	2,200	-
[9254]	26/01/23	1,156	1,177	1,156	1,174	+18	+1.56	2,600	-
[9254]	26/01/22	1,151	1,170	1,142	1,156	-19	-1.62	2,700	-
[9254]	26/01/21	1,180	1,180	1,123	1,175	-10	-0.84	8,100	-
[9254]	26/01/20	1,190	1,198	1,185	1,185	-5	-0.42	400	-
[9254]	26/01/19	1,196	1,197	1,190	1,190	-3	-0.25	900	-
[9254]	26/01/16	1,200	1,200	1,193	1,193	-7	-0.58	1,200	-
[9254]	26/01/15	1,196	1,200	1,195	1,200	+4	+0.33	1,900	-
[9254]	26/01/14	1,182	1,196	1,182	1,196	+7	+0.59	900	-
[9254]	26/01/13	1,189	1,189	1,182	1,189	+2	+0.17	1,100	-
[9254]	26/01/09	1,185	1,210	1,182	1,187	-21	-1.74	3,300	-
[9254]	26/01/08	1,206	1,210	1,193	1,208	+32	+2.72	5,100	-
[9254]	26/01/07	1,165	1,185	1,152	1,176	+18	+1.55	7,300	-
[9254]	26/01/06	1,169	1,169	1,157	1,158	+6	+0.52	1,500	-
[9254]	26/01/05	1,157	1,162	1,152	1,152	-3	-0.26	2,800	-
[9254]	25/12/30	1,165	1,165	1,150	1,155	-4	-0.35	2,800	-
[9254]	25/12/29	1,155	1,166	1,155	1,159	+4	+0.35	3,700	-
[9254]	25/12/26	1,154	1,157	1,148	1,155	-1	-0.09	6,400	-
[9254]	25/12/25	1,148	1,162	1,148	1,156	-22	-1.87	6,000	-
[9254]	25/12/24	1,184	1,184	1,178	1,178	-6	-0.51	3,500	-
[9254]	25/12/23	1,177	1,184	1,171	1,184	+5	+0.42	3,200	-
[9254]	25/12/22	1,200	1,200	1,179	1,179	-23	-1.91	14,000	-
[9254]	25/12/19	1,203	1,213	1,202	1,202	-3	-0.25	12,000	-
[9254]	25/12/18	1,207	1,211	1,205	1,205	-6	-0.50	3,500	-
[9254]	25/12/17	1,231	1,231	1,210	1,211	-20	-1.62	3,600	-
[9254]	25/12/16	1,250	1,250	1,230	1,231	-23	-1.83	4,300	-
[9254]	25/12/15	1,216	1,275	1,201	1,254	-82	-6.14	17,800	-
[9254]	25/12/12	1,310	1,363	1,299	1,336	+46	+3.57	8,700	-
[9254]	25/12/11	1,292	1,310	1,290	1,290	+3	+0.23	3,800	-
[9254]	25/12/10	1,286	1,289	1,281	1,287	+1	+0.08	1,000	-
[9254]	25/12/09	1,310	1,310	1,283	1,286	+13	+1.02	3,600	-
[9254]	25/12/08	1,281	1,285	1,273	1,273	-8	-0.62	3,400	-
[9254]	25/12/05	1,276	1,299	1,275	1,281	-5	-0.39	3,100	-
[9254]	25/12/04	1,295	1,299	1,278	1,286	-7	-0.54	4,300	-
[9254]	25/12/03	1,345	1,346	1,280	1,293	+38	+3.03	41,700	-
[9254]	25/12/02	1,250	1,262	1,250	1,255	+6	+0.48	1,600	-
[9254]	25/12/01	1,307	1,309	1,249	1,249	-52	-4.00	3,600	-
[9254]	25/11/28	1,293	1,301	1,275	1,301	+11	+0.85	2,500	-
[9254]	25/11/27	1,280	1,290	1,276	1,290	+10	+0.78	1,700	-
[9254]	25/11/26	1,286	1,292	1,274	1,280	-7	-0.54	4,500	-
[9254]	25/11/25	1,254	1,287	1,221	1,287	+34	+2.71	3,900	-
[9254]	25/11/21	1,250	1,253	1,250	1,253	+10	+0.80	300	-
[9254]	25/11/20	1,233	1,248	1,233	1,243	+13	+1.06	2,300	-
[9254]	25/11/19	1,235	1,253	1,230	1,230	-11	-0.89	6,400	-
[9254]	25/11/18	1,271	1,271	1,241	1,241	-30	-2.36	4,200	-
[9254]	25/11/17	1,304	1,304	1,271	1,271	-15	-1.17	4,200	-
[9254]	25/11/14	1,280	1,286	1,280	1,286	+6	+0.47	2,800	-
[9254]	25/11/13	1,281	1,288	1,280	1,280	0	0.00	2,100	-
[9254]	25/11/12	1,282	1,289	1,275	1,280	-2	-0.16	3,200	-
[9254]	25/11/11	1,285	1,310	1,282	1,282	0	0.00	7,500	-
[9254]	25/11/10	1,285	1,289	1,282	1,282	-3	-0.23	4,300	-
[9254]	25/11/07	1,296	1,296	1,275	1,285	-12	-0.93	4,200	-
[9254]	25/11/06	1,292	1,310	1,258	1,297	+5	+0.39	11,600	-
[9254]	25/11/05	1,316	1,327	1,288	1,292	-24	-1.82	8,300	-
[9254]	25/11/04	1,335	1,349	1,315	1,316	+7	+0.53	27,100	-
[9254]	25/10/31	1,603	1,743	1,255	1,309	-294	-18.34	183,300	-
[9254]	25/10/30	1,603	1,680	1,581	1,603	+40	+2.56	60,800	-
[9254]	25/10/29	1,469	1,643	1,469	1,563	+101	+6.91	24,100	-
[9254]	25/10/28	1,470	1,530	1,440	1,462	+22	+1.53	29,300	-
[9254]	25/10/27	1,419	1,536	1,403	1,440	+18	+1.27	27,900	-
[9254]	25/10/24	1,361	1,422	1,346	1,422	-45	-3.07	23,900	-
[9254]	25/10/23	1,460	1,616	1,365	1,467	+37	+2.59	61,100	-
[9254]	25/10/22	1,459	1,600	1,400	1,430	-56	-3.77	41,600	-
[9254]	25/10/21	1,445	1,486	1,399	1,486	+30	+2.06	9,300	-
[9254]	25/10/20	1,494	1,580	1,399	1,456	-38	-2.54	23,600	-
[9254]	25/10/17	1,308	1,494	1,305	1,494	+189	+14.48	50,400	-
[9254]	25/10/16	1,303	1,307	1,297	1,305	-1	-0.08	1,800	-
[9254]	25/10/15	1,320	1,320	1,294	1,306	+9	+0.69	800	-
[9254]	25/10/14	1,315	1,330	1,255	1,297	-35	-2.63	5,700	-
[9254]	25/10/10	1,325	1,333	1,315	1,332	+7	+0.53	1,100	-
[9254]	25/10/09	1,335	1,335	1,325	1,325	0	0.00	400	-
[9254]	25/10/08	1,332	1,342	1,325	1,325	-5	-0.38	2,400	-
[9254]	25/10/07	1,350	1,350	1,320	1,330	-20	-1.48	5,300	-
[9254]	25/10/06	1,361	1,366	1,350	1,350	-10	-0.74	2,100	-
[9254]	25/10/03	1,365	1,365	1,360	1,360	-8	-0.58	1,100	-
[9254]	25/10/02	1,369	1,369	1,350	1,368	-3	-0.22	800	-
[9254]	25/10/01	1,375	1,377	1,330	1,371	-5	-0.36	6,900	-
[9254]	25/09/30	1,368	1,376	1,365	1,376	+11	+0.81	2,000	-
[9254]	25/09/29	1,364	1,367	1,360	1,365	+13	+0.96	1,200	-
[9254]	25/09/26	1,380	1,380	1,350	1,352	-40	-2.87	5,700	-
[9254]	25/09/25	1,402	1,402	1,360	1,392	-10	-0.71	6,700	-
[9254]	25/09/24	1,405	1,412	1,401	1,402	+1	+0.07	3,700	-
[9254]	25/09/22	1,403	1,407	1,401	1,401	-2	-0.14	1,800	-
[9254]	25/09/19	1,430	1,438	1,400	1,403	-27	-1.89	2,200	-
[9254]	25/09/18	1,421	1,443	1,421	1,430	-15	-1.04	6,900	-
[9254]	25/09/17	1,433	1,448	1,433	1,445	+15	+1.05	300	-
[9254]	25/09/16	1,437	1,449	1,419	1,430	-53	-3.57	5,400	-
[9254]	25/09/12	1,436	1,489	1,433	1,483	+39	+2.70	3,000	-
[9254]	25/09/11	1,458	1,458	1,434	1,444	+10	+0.70	1,200	-
[9254]	25/09/10	1,435	1,448	1,434	1,434	-1	-0.07	700	-
[9254]	25/09/09	1,433	1,448	1,433	1,435	+3	+0.21	800	-
[9254]	25/09/08	1,460	1,460	1,432	1,432	0	0.00	900	-
[9254]	25/09/05	1,431	1,434	1,431	1,432	-17	-1.17	900	-