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
[9306]	26/10/29	2,000	2,003	2,000	2,000	-3.0	-0.15	600	15,037,091,840
[9306]	26/10/28	1,999	2,009	1,996	2,003	+4.0	+0.20	2,200	15,059,647,488
[9306]	26/10/27	1,995	2,024	1,995	1,999	-2.0	-0.10	1,800	15,029,573,632
[9306]	26/10/26	2,005	2,034	1,994	2,001	+7.0	+0.35	3,900	15,044,610,048
[9306]	26/10/23	1,993	2,003	1,990	1,994	-1.0	-0.05	6,500	14,991,980,544
[9306]	26/10/22	1,993	2,004	1,993	1,995	+2.0	+0.10	7,100	14,999,499,776
[9306]	26/10/21	－	－	－	1,993	－	－	0	-
[9306]	26/10/20	2,000	2,005	1,993	1,993	-7.0	-0.35	3,100	14,984,462,336
[9306]	26/10/19	2,000	2,005	2,000	2,000	0	+0.00	500	15,037,091,840
[9306]	26/10/16	1,993	2,002	1,989	2,000	+5.0	+0.25	13,500	15,037,091,840
[9306]	26/10/15	2,006	2,006	1,990	1,995	+4.0	+0.20	3,500	14,999,499,776
[9306]	26/10/14	1,989	2,008	1,989	1,991	-9.0	-0.45	700	14,969,424,896
[9306]	26/10/13	1,993	2,010	1,980	2,000	+5.0	+0.25	4,000	15,037,091,840
[9306]	26/10/09	2,001	2,002	1,995	1,995	+4.0	+0.20	2,000	14,999,499,776
[9306]	26/10/08	1,990	2,004	1,990	1,991	-11.0	-0.55	4,700	14,969,424,896
[9306]	26/10/07	1,990	2,008	1,990	2,002	+5.0	+0.25	2,000	15,052,129,280
[9306]	26/10/06	1,986	2,001	1,986	1,997	+11.0	+0.55	2,300	15,014,536,192
[9306]	26/10/05	1,988	2,000	1,986	1,986	-7.0	-0.35	4,800	14,931,832,832
[9306]	26/10/02	2,010	2,010	1,981	1,993	-12.0	-0.60	5,400	14,984,462,336
[9306]	26/10/01	2,003	2,005	2,003	2,005	+2.0	+0.10	200	15,074,684,928
[9306]	26/09/30	2,003	2,003	2,003	2,003	0	+0.00	100	15,059,647,488
[9306]	26/09/29	2,003	2,010	2,003	2,003	-37.0	-1.81	1,200	15,059,647,488
[9306]	26/09/28	2,040	2,040	2,040	2,040	+7.0	+0.34	2,700	15,337,833,472
[9306]	26/09/25	2,060	2,060	2,032	2,033	+3.0	+0.15	2,700	15,285,203,968
[9306]	26/09/24	2,045	2,045	2,024	2,030	+1.0	+0.05	2,900	15,262,648,320
[9306]	26/09/18	2,015	2,039	2,015	2,029	+14.0	+0.69	2,500	15,255,130,112
[9306]	26/09/17	2,001	2,019	2,001	2,015	+20.0	+1.00	4,000	15,149,870,080
[9306]	26/09/16	1,995	2,013	1,995	1,995	-2.0	-0.10	1,700	14,999,499,776
[9306]	26/09/15	2,002	2,008	1,997	1,997	+4.0	+0.20	1,200	15,014,536,192
[9306]	26/09/14	1,992	2,007	1,992	1,993	+1.0	+0.05	1,500	14,984,462,336
[9306]	26/09/11	1,990	2,040	1,990	1,992	-3.0	-0.15	8,300	14,976,944,128
[9306]	26/09/10	1,995	2,009	1,995	1,995	0	+0.00	2,400	14,999,499,776
[9306]	26/09/09	1,997	2,015	1,995	1,995	-2.0	-0.10	3,900	14,999,499,776
[9306]	26/09/08	2,005	2,009	1,997	1,997	0	+0.00	4,500	15,014,536,192
[9306]	26/09/07	2,006	2,020	1,997	1,997	-7.0	-0.35	4,400	15,014,536,192
[9306]	26/09/04	2,005	2,021	2,004	2,004	+3.0	+0.15	2,800	15,067,165,696
[9306]	26/09/03	2,006	2,031	2,001	2,001	-10.0	-0.50	3,900	15,044,610,048
[9306]	26/09/02	2,006	2,011	2,004	2,011	-6.0	-0.30	4,300	15,119,796,224
[9306]	26/09/01	2,008	2,023	2,006	2,017	+8.0	+0.40	3,500	15,164,907,520
[9306]	26/08/31	2,006	2,015	1,999	2,009	+3.0	+0.15	11,000	15,104,758,784
[9306]	26/08/28	2,006	2,011	2,006	2,006	+8.0	+0.40	5,600	15,082,203,136
[9306]	26/08/27	2,007	2,020	1,998	1,998	-10.0	-0.50	4,800	15,022,054,400
[9306]	26/08/26	2,012	2,028	2,007	2,008	-3.0	-0.15	11,500	15,097,240,576
[9306]	26/08/25	2,029	2,029	2,011	2,011	-18.0	-0.89	8,200	15,119,796,224
[9306]	26/08/24	2,021	2,029	2,012	2,029	+8.0	+0.40	3,200	15,255,130,112
[9306]	26/08/21	2,001	2,022	2,001	2,021	+20.0	+1.00	5,200	15,194,981,376
[9306]	26/08/20	2,008	2,020	2,001	2,001	-4.0	-0.20	1,800	15,044,610,048
[9306]	26/08/19	2,029	2,038	2,000	2,005	-1.0	-0.05	6,100	15,074,684,928
[9306]	26/08/18	2,050	2,054	2,006	2,006	+3.0	+0.15	14,100	15,082,203,136
[9306]	26/08/17	2,013	2,013	2,003	2,003	+6	+0.30	800	-
[9306]	26/08/14	2,019	2,024	1,997	1,997	+1	+0.05	3,300	-
[9306]	26/08/13	2,010	2,016	1,991	1,996	-14	-0.70	5,500	-
[9306]	26/08/12	1,976	2,010	1,976	2,010	+29	+1.46	4,400	-
[9306]	26/08/10	2,014	2,029	1,980	1,981	-33	-1.64	15,400	-
[9306]	26/08/07	1,992	2,016	1,992	2,014	+13	+0.65	4,000	-
[9306]	26/08/06	2,016	2,016	1,998	2,001	-27	-1.33	5,100	-
[9306]	26/08/05	1,999	2,028	1,999	2,028	+35	+1.76	2,700	-
[9306]	26/08/04	2,004	2,020	1,993	1,993	+2	+0.10	2,300	-
[9306]	26/08/03	2,000	2,022	1,991	1,991	-24	-1.19	6,700	-
[9306]	26/07/31	2,013	2,023	2,011	2,015	0	0.00	3,800	-
[9306]	26/07/30	2,016	2,025	2,013	2,015	0	0.00	6,200	-
[9306]	26/07/29	2,058	2,058	2,013	2,015	-24	-1.18	10,400	-
[9306]	26/07/28	2,043	2,044	2,036	2,039	-4	-0.20	5,900	-
[9306]	26/07/27	2,077	2,077	2,033	2,043	-14	-0.68	10,400	-
[9306]	26/07/24	2,025	2,057	2,023	2,057	+19	+0.93	5,300	-
[9306]	26/07/23	2,020	2,039	2,020	2,038	+12	+0.59	5,600	-
[9306]	26/07/22	2,047	2,047	2,025	2,026	-1	-0.05	3,600	-
[9306]	26/07/21	2,023	2,040	2,023	2,027	-1	-0.05	3,300	-
[9306]	26/07/17	2,054	2,054	2,011	2,028	-41	-1.98	9,400	-
[9306]	26/07/16	2,016	2,070	2,016	2,069	+46	+2.27	7,700	-
[9306]	26/07/15	2,011	2,030	2,011	2,023	+7	+0.35	900	-
[9306]	26/07/14	2,000	2,040	2,000	2,016	+6	+0.30	10,200	-
[9306]	26/07/13	2,024	2,024	2,010	2,010	-14	-0.69	800	-
[9306]	26/07/10	2,010	2,024	2,010	2,024	+9	+0.45	2,400	-
[9306]	26/07/09	2,013	2,027	2,009	2,015	+2	+0.10	1,900	-
[9306]	26/07/08	2,000	2,019	2,000	2,013	+6	+0.30	800	-
[9306]	26/07/07	2,054	2,054	2,000	2,007	-38	-1.86	12,200	-
[9306]	26/07/06	2,000	2,114	2,000	2,045	+45	+2.25	10,900	-
[9306]	26/07/03	1,988	2,012	1,988	2,000	-7	-0.35	17,700	-
[9306]	26/07/02	1,997	2,009	1,987	2,007	+11	+0.55	9,700	-
[9306]	26/07/01	1,995	2,011	1,995	1,996	-8	-0.40	7,300	-
[9306]	26/06/30	2,004	2,005	2,000	2,004	+9	+0.45	800	-
[9306]	26/06/29	1,989	2,009	1,989	1,995	+6	+0.30	5,300	-
[9306]	26/06/26	1,999	2,011	1,986	1,989	+3	+0.15	12,200	-
[9306]	26/06/25	1,992	1,999	1,984	1,986	+5	+0.25	12,300	-
[9306]	26/06/24	1,988	1,995	1,981	1,981	-7	-0.35	3,600	-
[9306]	26/06/23	1,985	2,005	1,985	1,988	+3	+0.15	7,500	-
[9306]	26/06/22	1,986	2,000	1,985	1,985	0	0.00	6,000	-
[9306]	26/06/19	1,987	2,004	1,985	1,985	-13	-0.65	8,200	-
[9306]	26/06/18	1,990	2,057	1,972	1,998	-7	-0.35	9,600	-
[9306]	26/06/17	1,993	2,022	1,993	2,005	+11	+0.55	3,800	-
[9306]	26/06/16	1,991	2,023	1,991	1,994	+3	+0.15	700	-
[9306]	26/06/15	1,990	2,009	1,990	1,991	+1	+0.05	9,600	-
[9306]	26/06/12	2,017	2,017	1,976	1,990	0	0.00	13,900	-
[9306]	26/06/11	1,985	1,991	1,977	1,990	0	0.00	9,600	-
[9306]	26/06/10	2,025	2,025	1,988	1,990	+5	+0.25	7,800	-
[9306]	26/06/09	1,981	2,010	1,981	1,985	+2	+0.10	4,200	-
[9306]	26/06/08	1,989	1,998	1,981	1,983	-6	-0.30	7,700	-
[9306]	26/06/05	1,994	2,013	1,988	1,989	-6	-0.30	4,300	-
[9306]	26/06/04	1,995	1,995	1,995	1,995	0	0.00	300	-
[9306]	26/06/03	1,995	1,996	1,991	1,995	0	0.00	4,000	-
[9306]	26/06/02	2,013	2,013	1,995	1,995	0	0.00	3,500	-
[9306]	26/06/01	1,990	2,031	1,990	1,995	-38	-1.87	9,200	-
[9306]	26/05/29	2,019	2,074	2,019	2,033	0	0.00	2,800	-
[9306]	26/05/28	1,987	2,048	1,987	2,033	+1	+0.05	4,400	-
[9306]	26/05/27	1,980	2,032	1,980	2,032	+16	+0.79	13,100	-
[9306]	26/05/26	1,996	2,022	1,989	2,016	+34	+1.72	5,900	-
[9306]	26/05/25	2,009	2,030	1,953	1,982	-21	-1.05	39,400	-
[9306]	26/05/22	2,020	2,061	1,980	2,003	-17.0	-0.84	15,200	-
[9306]	26/05/21	2,017	2,067	2,003	2,020	+3.0	+0.15	4,100	-
[9306]	26/05/20	2,055	2,089	2,003	2,017	-40.0	-1.94	20,200	-
[9306]	26/05/19	2,071	2,097	2,050	2,057	-14.0	-0.68	19,000	-
[9306]	26/05/18	2,064	2,096	2,064	2,071	-25.0	-1.19	13,300	-
[9306]	26/05/15	2,083	2,097	2,079	2,096	-1.0	-0.05	4,800	-
[9306]	26/05/14	2,075	2,120	2,075	2,097	+22.0	+1.06	8,300	-
[9306]	26/05/13	2,083	2,160	2,075	2,075	-8.0	-0.38	29,200	-
[9306]	26/05/12	2,095	2,123	2,083	2,083	-17.0	-0.81	5,700	-
[9306]	26/05/11	2,090	2,127	2,090	2,100	+17.0	+0.82	1,900	-
[9306]	26/05/08	2,086	2,111	2,083	2,083	-3.0	-0.14	1,700	-
[9306]	26/05/07	2,113	2,113	2,084	2,086	-12.0	-0.57	9,800	-
[9306]	26/05/01	2,096	2,106	2,096	2,098	+6.0	+0.29	2,100	-
[9306]	26/04/30	2,101	2,115	2,092	2,092	-20.0	-0.95	4,700	-
[9306]	26/04/28	2,110	2,130	2,101	2,112	+2.0	+0.09	4,600	-
[9306]	26/04/27	2,081	2,110	2,081	2,110	+15	+0.72	4,800	-
[9306]	26/04/24	2,088	2,100	2,062	2,095	+3	+0.14	13,400	-
[9306]	26/04/23	2,098	2,105	2,092	2,092	-7	-0.33	7,500	-
[9306]	26/04/22	2,089	2,103	2,089	2,099	-5	-0.24	4,300	-
[9306]	26/04/21	2,112	2,112	2,104	2,104	-1	-0.05	300	-
[9306]	26/04/20	2,108	2,118	2,101	2,105	-3	-0.14	1,500	-
[9306]	26/04/17	2,108	2,108	2,082	2,108	0	0.00	2,600	-
[9306]	26/04/16	2,095	2,119	2,095	2,108	+3	+0.14	1,900	-
[9306]	26/04/15	2,103	2,105	2,103	2,105	-11	-0.52	600	-
[9306]	26/04/14	2,131	2,135	2,113	2,116	-15	-0.70	5,600	-
[9306]	26/04/13	2,107	2,131	2,098	2,131	0	0.00	2,800	-
[9306]	26/04/10	2,136	2,136	2,106	2,131	+17	+0.80	600	-
[9306]	26/04/09	2,112	2,114	2,112	2,114	-1	-0.05	500	-
[9306]	26/04/08	2,105	2,130	2,105	2,115	+10	+0.48	6,700	-
[9306]	26/04/07	2,126	2,126	2,095	2,105	-5	-0.24	4,300	-
[9306]	26/04/06	2,126	2,126	2,108	2,110	+6	+0.29	1,800	-
[9306]	26/04/03	2,104	2,104	2,104	2,104	+5	+0.24	200	-
[9306]	26/04/02	2,133	2,148	2,099	2,099	-15	-0.71	5,600	-
[9306]	26/04/01	2,087	2,137	2,087	2,114	+33	+1.59	2,400	-
[9306]	26/03/31	2,084	2,110	2,080	2,081	-3	-0.14	9,600	-
[9306]	26/03/30	2,041	2,120	2,031	2,084	-47	-2.21	15,400	-
[9306]	26/03/27	2,098	2,150	2,095	2,131	+31	+1.48	10,000	-
[9306]	26/03/26	2,165	2,166	2,083	2,100	-50	-2.33	5,000	-
[9306]	26/03/25	2,120	2,150	2,120	2,150	+38	+1.80	10,300	-
[9306]	26/03/24	2,129	2,129	2,105	2,112	+22	+1.05	6,300	-
[9306]	26/03/23	2,070	2,100	2,070	2,090	-20	-0.95	15,400	-
[9306]	26/03/19	2,107	2,117	2,098	2,110	0	0.00	3,100	-
[9306]	26/03/18	2,120	2,120	2,110	2,110	+9	+0.43	900	-
[9306]	26/03/17	2,098	2,117	2,085	2,101	+1	+0.05	7,500	-
[9306]	26/03/16	2,069	2,118	2,069	2,100	+1	+0.05	4,600	-
[9306]	26/03/13	2,098	2,099	2,098	2,099	+1	+0.05	800	-
[9306]	26/03/12	2,100	2,107	2,098	2,098	-10	-0.47	4,600	-
[9306]	26/03/11	2,102	2,126	2,102	2,108	+7	+0.33	3,500	-
[9306]	26/03/10	2,086	2,109	2,073	2,101	+38	+1.84	3,300	-
[9306]	26/03/09	2,062	2,073	2,041	2,063	-49	-2.32	9,700	-
[9306]	26/03/06	2,092	2,112	2,075	2,112	+11	+0.52	5,800	-
[9306]	26/03/05	2,107	2,130	2,082	2,101	+28	+1.35	31,300	-
[9306]	26/03/04	2,027	2,080	2,027	2,073	-4	-0.19	33,100	-
[9306]	26/03/03	2,115	2,116	2,077	2,077	-38	-1.80	10,200	-
[9306]	26/03/02	2,105	2,134	2,104	2,115	-34	-1.58	7,400	-
[9306]	26/02/27	2,089	2,150	2,086	2,149	+60	+2.87	11,000	-
[9306]	26/02/26	2,044	2,089	2,044	2,089	+36	+1.75	1,700	-
[9306]	26/02/25	2,034	2,088	2,034	2,053	+34	+1.68	8,700	-
[9306]	26/02/24	2,047	2,047	2,007	2,019	-5	-0.25	8,400	-
[9306]	26/02/20	2,035	2,039	2,007	2,024	-2	-0.10	2,600	-
[9306]	26/02/19	2,038	2,040	2,001	2,026	+14	+0.70	7,300	-
[9306]	26/02/18	2,013	2,020	2,001	2,012	+14	+0.70	15,800	-
[9306]	26/02/17	2,021	2,021	1,995	1,998	-7	-0.35	10,800	-
[9306]	26/02/16	2,019	2,025	2,002	2,005	-14	-0.69	15,400	-
[9306]	26/02/13	2,035	2,035	2,012	2,019	-11	-0.54	4,400	-
[9306]	26/02/12	2,035	2,084	2,016	2,030	+7	+0.35	12,500	-
[9306]	26/02/10	2,022	2,044	2,020	2,023	-27	-1.32	6,100	-
[9306]	26/02/09	2,061	2,073	2,005	2,050	+21	+1.03	18,400	-
[9306]	26/02/06	2,028	2,029	2,015	2,029	+6	+0.30	3,900	-
[9306]	26/02/05	2,044	2,044	2,023	2,023	-21	-1.03	2,100	-
[9306]	26/02/04	2,006	2,044	1,997	2,044	+36	+1.79	6,100	-
[9306]	26/02/03	2,017	2,031	2,005	2,008	+9	+0.45	4,400	-
[9306]	26/02/02	2,046	2,046	1,998	1,999	-43	-2.11	7,400	-
[9306]	26/01/30	2,050	2,060	2,037	2,042	-20	-0.97	2,600	-
[9306]	26/01/29	2,075	2,075	2,061	2,062	+2	+0.10	900	-
[9306]	26/01/28	2,072	2,072	2,053	2,060	-16	-0.77	1,100	-
[9306]	26/01/27	2,055	2,076	2,055	2,076	+5	+0.24	1,400	-
[9306]	26/01/26	2,053	2,078	2,052	2,071	-2	-0.10	5,700	-
[9306]	26/01/23	2,080	2,088	2,070	2,073	+3	+0.14	7,100	-
[9306]	26/01/22	2,070	2,075	2,053	2,070	0	0.00	2,800	-
[9306]	26/01/21	2,070	2,070	2,054	2,070	-3	-0.14	1,700	-
[9306]	26/01/20	2,063	2,073	2,037	2,073	+29	+1.42	5,600	-
[9306]	26/01/19	2,036	2,044	2,033	2,044	+11	+0.54	5,400	-
[9306]	26/01/16	2,033	2,038	2,015	2,033	+20	+0.99	7,500	-
[9306]	26/01/15	2,006	2,018	2,006	2,013	+3	+0.15	1,500	-
[9306]	26/01/14	2,026	2,026	2,010	2,010	-16	-0.79	6,000	-
[9306]	26/01/13	2,000	2,028	1,996	2,026	+26	+1.30	21,300	-
[9306]	26/01/09	2,012	2,013	2,000	2,000	-12	-0.60	4,900	-
[9306]	26/01/08	2,011	2,012	2,011	2,012	-3	-0.15	700	-
[9306]	26/01/07	2,031	2,049	2,015	2,015	-14	-0.69	7,300	-
[9306]	26/01/06	2,007	2,029	2,007	2,029	+14	+0.69	3,300	-
[9306]	26/01/05	1,990	2,027	1,983	2,015	+34	+1.72	10,300	-
[9306]	25/12/30	1,987	1,987	1,970	1,981	-1	-0.05	1,600	-
[9306]	25/12/29	1,973	1,983	1,972	1,982	+15	+0.76	3,400	-
[9306]	25/12/26	1,971	1,974	1,966	1,967	-7	-0.35	2,900	-
[9306]	25/12/25	1,984	1,984	1,968	1,974	+2	+0.10	6,000	-
[9306]	25/12/24	1,957	1,972	1,952	1,972	+2	+0.10	3,100	-
[9306]	25/12/23	1,975	1,975	1,967	1,970	-3	-0.15	3,000	-
[9306]	25/12/22	1,943	1,973	1,943	1,973	+31	+1.60	2,600	-
[9306]	25/12/19	1,945	1,953	1,940	1,942	-10	-0.51	5,200	-
[9306]	25/12/18	1,950	1,965	1,950	1,952	+1	+0.05	1,400	-
[9306]	25/12/17	1,947	1,954	1,947	1,951	+3	+0.15	800	-
[9306]	25/12/16	1,950	1,961	1,948	1,948	-5	-0.26	3,700	-
[9306]	25/12/15	1,945	1,960	1,945	1,953	-1	-0.05	2,300	-
[9306]	25/12/12	1,940	1,958	1,940	1,954	+14	+0.72	7,100	-
[9306]	25/12/11	1,950	1,952	1,940	1,940	-10	-0.51	5,800	-
[9306]	25/12/10	1,951	1,955	1,950	1,950	-1	-0.05	900	-
[9306]	25/12/09	1,961	1,961	1,930	1,951	+3	+0.15	11,800	-
[9306]	25/12/08	1,931	1,963	1,931	1,948	-5	-0.26	6,300	-
[9306]	25/12/05	1,952	1,967	1,952	1,953	-11	-0.56	5,500	-
[9306]	25/12/04	1,952	1,966	1,947	1,964	+4	+0.20	4,700	-
[9306]	25/12/03	1,967	1,970	1,960	1,960	+10	+0.51	1,800	-
[9306]	25/12/02	1,980	1,980	1,950	1,950	-20	-1.02	6,000	-
[9306]	25/12/01	1,957	1,980	1,957	1,970	+13	+0.66	2,400	-
[9306]	25/11/28	1,952	1,969	1,952	1,957	+5	+0.26	1,500	-
[9306]	25/11/27	1,959	1,966	1,933	1,952	+15	+0.77	14,300	-
[9306]	25/11/26	1,946	1,951	1,920	1,937	+12	+0.62	9,600	-
[9306]	25/11/25	1,916	1,938	1,900	1,925	+18	+0.94	12,400	-
[9306]	25/11/21	1,894	1,916	1,894	1,907	+13	+0.69	4,200	-
[9306]	25/11/20	1,910	1,923	1,894	1,894	-6	-0.32	5,400	-
[9306]	25/11/19	1,895	1,927	1,895	1,900	+7	+0.37	4,500	-
[9306]	25/11/18	1,907	1,911	1,888	1,893	-31	-1.61	12,000	-
[9306]	25/11/17	1,949	1,949	1,900	1,924	-6	-0.31	13,000	-
[9306]	25/11/14	1,965	1,965	1,926	1,930	-37	-1.88	4,300	-
[9306]	25/11/13	1,968	1,976	1,967	1,967	-2	-0.10	5,900	-
[9306]	25/11/12	1,982	1,997	1,950	1,969	-43	-2.14	21,400	-
[9306]	25/11/11	1,935	2,080	1,921	2,012	+79	+4.09	54,900	-
[9306]	25/11/10	1,900	1,947	1,900	1,933	+33	+1.74	4,300	-
[9306]	25/11/07	1,915	1,921	1,877	1,900	-31	-1.61	17,200	-
[9306]	25/11/06	1,950	1,963	1,931	1,931	-16	-0.82	4,100	-
[9306]	25/11/05	1,990	1,990	1,920	1,947	-52	-2.60	25,800	-
[9306]	25/11/04	1,966	2,000	1,941	1,999	+43	+2.20	21,500	-
[9306]	25/10/31	1,870	1,957	1,869	1,956	+48	+2.52	15,000	-
[9306]	25/10/30	1,881	1,996	1,881	1,908	+14	+0.74	41,100	-
[9306]	25/10/29	1,865	1,900	1,865	1,894	+28	+1.50	24,700	-
[9306]	25/10/28	1,873	1,896	1,860	1,866	0	0.00	22,800	-
[9306]	25/10/27	1,893	1,893	1,852	1,866	+1	+0.05	35,600	-
[9306]	25/10/24	1,894	1,909	1,846	1,865	-17	-0.90	41,400	-
[9306]	25/10/23	1,895	1,895	1,877	1,882	-14	-0.74	6,400	-
[9306]	25/10/22	1,880	1,899	1,864	1,896	+16	+0.85	12,000	-
[9306]	25/10/21	1,854	1,896	1,845	1,880	+23	+1.24	17,400	-
[9306]	25/10/20	1,864	1,867	1,847	1,857	+10	+0.54	9,000	-
[9306]	25/10/17	1,839	1,849	1,830	1,847	-3	-0.16	6,600	-
[9306]	25/10/16	1,852	1,876	1,850	1,850	-10	-0.54	12,300	-
[9306]	25/10/15	1,780	1,865	1,780	1,860	+82	+4.61	17,100	-
[9306]	25/10/14	1,824	1,830	1,770	1,778	-52	-2.84	17,300	-
[9306]	25/10/10	1,819	1,857	1,819	1,830	-13	-0.71	13,100	-
[9306]	25/10/09	1,843	1,862	1,833	1,843	0	0.00	6,200	-
[9306]	25/10/08	1,859	1,868	1,831	1,843	-6	-0.32	7,400	-
[9306]	25/10/07	1,815	1,849	1,814	1,849	+27	+1.48	9,000	-
[9306]	25/10/06	1,850	1,854	1,813	1,822	+8	+0.44	9,900	-
[9306]	25/10/03	1,814	1,820	1,801	1,814	+9	+0.50	5,400	-
[9306]	25/10/02	1,801	1,849	1,801	1,805	+3	+0.17	7,100	-
[9306]	25/10/01	1,842	1,844	1,783	1,802	-50	-2.70	13,800	-
[9306]	25/09/30	1,919	1,937	1,846	1,852	-52	-2.73	10,400	-
[9306]	25/09/29	1,876	1,904	1,856	1,904	+25	+1.33	9,800	-
[9306]	25/09/26	1,877	1,894	1,860	1,879	+2	+0.11	13,000	-
[9306]	25/09/25	1,851	1,877	1,847	1,877	+25	+1.35	12,600	-
[9306]	25/09/24	1,820	1,869	1,800	1,852	+32	+1.76	14,900	-
[9306]	25/09/22	1,800	1,830	1,795	1,820	+30	+1.68	14,700	-
[9306]	25/09/19	1,787	1,811	1,784	1,790	+22	+1.24	23,200	-
[9306]	25/09/18	1,751	1,773	1,751	1,768	+17	+0.97	4,100	-
[9306]	25/09/17	1,775	1,790	1,751	1,751	-24	-1.35	17,200	-
[9306]	25/09/16	1,777	1,786	1,775	1,775	+1	+0.06	7,900	-
[9306]	25/09/12	1,777	1,778	1,770	1,774	-3	-0.17	6,300	-
[9306]	25/09/11	1,766	1,819	1,766	1,777	+11	+0.62	19,500	-
[9306]	25/09/10	1,760	1,781	1,760	1,766	+11	+0.63	10,700	-
[9306]	25/09/09	1,749	1,769	1,745	1,755	+11	+0.63	12,500	-
[9306]	25/09/08	1,755	1,755	1,731	1,744	-23	-1.30	30,700	-
[9306]	25/09/05	1,742	1,767	1,740	1,767	+25	+1.44	9,800	-