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
[9312]	26/10/29	3,110	3,110	3,010	3,010	-100.0	-3.22	5,100	19,650,899,968
[9312]	26/10/28	3,155	3,155	3,075	3,110	-30.0	-0.96	2,900	20,303,753,216
[9312]	26/10/27	3,140	3,140	3,140	3,140	+25.0	+0.80	300	20,499,609,600
[9312]	26/10/26	3,060	3,150	3,060	3,115	+25.0	+0.81	4,700	20,336,396,288
[9312]	26/10/23	3,160	3,165	3,025	3,090	-65.0	-2.06	15,300	20,173,182,976
[9312]	26/10/22	3,120	3,170	3,120	3,155	+30.0	+0.96	6,900	20,597,536,768
[9312]	26/10/21	3,140	3,165	3,125	3,125	0	+0.00	3,000	20,401,680,384
[9312]	26/10/20	3,240	3,240	3,125	3,125	-95.0	-2.95	4,600	20,401,680,384
[9312]	26/10/19	3,150	3,220	3,150	3,220	+70.0	+2.22	5,300	21,021,892,608
[9312]	26/10/16	3,115	3,185	3,110	3,150	+35.0	+1.12	4,300	20,564,893,696
[9312]	26/10/15	3,195	3,240	3,120	3,115	-110.0	-3.41	11,900	20,336,396,288
[9312]	26/10/14	3,210	3,225	3,165	3,225	+30.0	+0.94	5,700	21,054,535,680
[9312]	26/10/13	3,150	3,195	3,150	3,195	+50.0	+1.59	4,700	20,858,679,296
[9312]	26/10/09	3,190	3,190	3,055	3,145	-15.0	-0.47	9,500	20,532,252,672
[9312]	26/10/08	3,115	3,165	3,065	3,160	+45.0	+1.44	10,700	20,630,179,840
[9312]	26/10/07	3,080	3,115	3,030	3,115	+35.0	+1.14	8,500	20,336,396,288
[9312]	26/10/06	3,025	3,115	3,025	3,080	+55.0	+1.82	7,000	20,107,896,832
[9312]	26/10/05	3,025	3,050	2,993	3,025	+25.0	+0.83	9,500	19,748,827,136
[9312]	26/10/02	2,984	3,020	2,979	3,000	0	+0.00	5,000	19,585,613,824
[9312]	26/10/01	3,000	3,020	2,980	3,000	0	+0.00	6,500	19,585,613,824
[9312]	26/09/30	3,000	3,045	2,991	3,000	+1.0	+0.03	3,300	19,585,613,824
[9312]	26/09/29	3,045	3,045	2,980	2,999	-51.0	-1.67	9,500	19,579,084,800
[9312]	26/09/28	3,080	3,170	3,030	3,050	0	+0.00	16,100	19,912,040,448
[9312]	26/09/25	3,020	3,080	2,982	3,050	+62.0	+2.07	24,900	19,912,040,448
[9312]	26/09/24	2,976	2,999	2,918	2,988	+112.0	+3.89	21,000	19,507,271,680
[9312]	26/09/18	2,870	2,894	2,856	2,876	+21.0	+0.74	9,700	18,776,076,288
[9312]	26/09/17	2,844	2,869	2,828	2,855	+11.0	+0.39	2,200	18,638,974,976
[9312]	26/09/16	2,851	2,865	2,838	2,844	+10.0	+0.35	3,700	18,567,161,856
[9312]	26/09/15	2,828	2,853	2,828	2,834	+6.0	+0.21	5,000	18,501,875,712
[9312]	26/09/14	2,821	2,844	2,821	2,828	+9.0	+0.32	1,700	18,462,705,664
[9312]	26/09/11	2,831	2,857	2,819	2,819	-22.0	-0.77	9,500	18,403,948,544
[9312]	26/09/10	2,848	2,862	2,841	2,841	-7.0	-0.25	4,200	18,547,576,832
[9312]	26/09/09	2,841	2,864	2,841	2,848	+7.0	+0.25	2,800	18,593,275,904
[9312]	26/09/08	2,889	2,889	2,841	2,841	-31.0	-1.08	10,500	18,547,576,832
[9312]	26/09/07	2,880	2,893	2,868	2,872	+15.0	+0.53	5,000	18,749,960,192
[9312]	26/09/04	2,860	2,880	2,857	2,857	-2.0	-0.07	3,000	18,652,033,024
[9312]	26/09/03	2,880	2,897	2,859	2,859	+6.0	+0.21	4,400	18,665,091,072
[9312]	26/09/02	2,870	2,896	2,853	2,853	-21.0	-0.73	9,200	18,625,918,976
[9312]	26/09/01	2,887	2,905	2,874	2,874	-13.0	-0.45	4,900	18,763,018,240
[9312]	26/08/31	2,870	2,893	2,870	2,887	+24.0	+0.84	5,700	18,847,889,408
[9312]	26/08/28	2,887	2,912	2,863	2,863	-5.0	-0.17	3,600	18,691,205,120
[9312]	26/08/27	2,887	2,888	2,865	2,868	-16.0	-0.55	3,100	18,723,846,144
[9312]	26/08/26	2,910	2,930	2,884	2,884	-11.0	-0.38	3,500	18,828,304,384
[9312]	26/08/25	2,864	2,905	2,864	2,895	+36.0	+1.26	2,900	18,900,117,504
[9312]	26/08/24	2,879	2,891	2,858	2,859	-20.0	-0.69	4,600	18,665,091,072
[9312]	26/08/21	2,824	2,879	2,800	2,879	+65.0	+2.31	9,800	18,795,661,312
[9312]	26/08/20	2,799	2,820	2,776	2,814	+30.0	+1.08	14,200	18,371,305,472
[9312]	26/08/19	2,812	2,812	2,761	2,784	-30.0	-1.07	13,500	18,175,449,088
[9312]	26/08/18	2,828	2,838	2,814	2,814	-9.0	-0.32	5,800	18,371,305,472
[9312]	26/08/17	2,860	2,860	2,823	2,823	-37	-1.29	5,000	-
[9312]	26/08/14	2,841	2,860	2,832	2,860	+8	+0.28	4,600	-
[9312]	26/08/13	2,873	2,873	2,830	2,852	-12	-0.42	4,000	-
[9312]	26/08/12	2,840	2,866	2,821	2,864	+33	+1.17	15,400	-
[9312]	26/08/10	2,808	2,852	2,794	2,831	+1	+0.04	14,100	-
[9312]	26/08/07	2,875	2,929	2,788	2,830	-66	-2.28	25,300	-
[9312]	26/08/06	2,852	2,910	2,852	2,896	+10	+0.35	9,900	-
[9312]	26/08/05	2,810	2,886	2,809	2,886	+58	+2.05	17,200	-
[9312]	26/08/04	2,838	2,842	2,817	2,828	+3	+0.11	10,100	-
[9312]	26/08/03	2,837	2,843	2,818	2,825	-18	-0.63	13,100	-
[9312]	26/07/31	2,820	2,849	2,814	2,843	+3	+0.11	7,000	-
[9312]	26/07/30	2,855	2,861	2,806	2,840	-7	-0.25	9,300	-
[9312]	26/07/29	2,846	2,869	2,840	2,847	+1	+0.04	5,000	-
[9312]	26/07/28	2,873	2,876	2,846	2,846	-49	-1.69	3,100	-
[9312]	26/07/27	2,887	2,911	2,885	2,895	+14	+0.49	5,200	-
[9312]	26/07/24	2,926	2,926	2,866	2,881	-36	-1.23	11,500	-
[9312]	26/07/23	2,931	2,934	2,913	2,917	-14	-0.48	5,300	-
[9312]	26/07/22	2,906	2,933	2,900	2,931	+25	+0.86	3,800	-
[9312]	26/07/21	2,900	2,938	2,900	2,906	+22	+0.76	7,000	-
[9312]	26/07/17	2,875	2,890	2,869	2,884	+14	+0.49	15,600	-
[9312]	26/07/16	2,900	2,988	2,870	2,870	-41	-1.41	8,600	-
[9312]	26/07/15	2,924	2,927	2,903	2,911	+28	+0.97	5,200	-
[9312]	26/07/14	2,875	2,905	2,875	2,883	+8	+0.28	2,800	-
[9312]	26/07/13	2,875	2,895	2,875	2,875	+35	+1.23	11,300	-
[9312]	26/07/10	2,863	2,866	2,830	2,840	-22	-0.77	7,400	-
[9312]	26/07/09	2,842	2,863	2,836	2,862	+48	+1.71	8,100	-
[9312]	26/07/08	2,842	2,860	2,814	2,814	-16	-0.57	4,000	-
[9312]	26/07/07	2,864	2,875	2,830	2,830	-34	-1.19	6,900	-
[9312]	26/07/06	2,892	2,892	2,853	2,864	+21	+0.74	9,300	-
[9312]	26/07/03	2,851	2,859	2,837	2,843	-8	-0.28	3,000	-
[9312]	26/07/02	2,782	2,868	2,782	2,851	+69	+2.48	8,500	-
[9312]	26/07/01	2,811	2,811	2,782	2,782	-29	-1.03	2,700	-
[9312]	26/06/30	2,775	2,813	2,772	2,811	+43	+1.55	6,600	-
[9312]	26/06/29	2,760	2,792	2,760	2,768	+4	+0.14	12,100	-
[9312]	26/06/26	2,770	2,782	2,760	2,764	-3	-0.11	3,800	-
[9312]	26/06/25	2,761	2,767	2,730	2,767	+6	+0.22	10,100	-
[9312]	26/06/24	2,762	2,782	2,736	2,761	+1	+0.04	8,900	-
[9312]	26/06/23	2,798	2,798	2,759	2,760	-38	-1.36	9,900	-
[9312]	26/06/22	2,806	2,819	2,783	2,798	-8	-0.29	5,900	-
[9312]	26/06/19	2,794	2,831	2,794	2,806	+16	+0.57	5,600	-
[9312]	26/06/18	2,811	2,813	2,784	2,790	-20	-0.71	17,600	-
[9312]	26/06/17	2,807	2,861	2,805	2,810	+3	+0.11	11,000	-
[9312]	26/06/16	2,848	2,848	2,805	2,807	-34	-1.20	5,200	-
[9312]	26/06/15	2,830	2,849	2,818	2,841	+26	+0.92	3,000	-
[9312]	26/06/12	2,820	2,833	2,795	2,815	-4	-0.14	6,500	-
[9312]	26/06/11	2,810	2,840	2,804	2,819	+11	+0.39	9,000	-
[9312]	26/06/10	2,793	2,840	2,782	2,808	+6	+0.21	12,400	-
[9312]	26/06/09	2,822	2,822	2,783	2,802	-34	-1.20	6,000	-
[9312]	26/06/08	2,831	2,836	2,795	2,836	-10	-0.35	8,200	-
[9312]	26/06/05	2,808	2,858	2,795	2,846	+43	+1.53	10,600	-
[9312]	26/06/04	2,795	2,835	2,783	2,803	0	0.00	7,700	-
[9312]	26/06/03	2,819	2,843	2,780	2,803	+7	+0.25	8,600	-
[9312]	26/06/02	2,797	2,810	2,751	2,796	-10	-0.36	15,800	-
[9312]	26/06/01	2,871	2,871	2,781	2,806	-66	-2.30	15,400	-
[9312]	26/05/29	2,871	2,872	2,831	2,872	+30	+1.06	43,800	-
[9312]	26/05/28	2,861	2,874	2,830	2,842	-17	-0.59	11,300	-
[9312]	26/05/27	2,878	2,878	2,833	2,859	-10	-0.35	5,800	-
[9312]	26/05/26	2,856	2,872	2,830	2,869	-4	-0.14	9,500	-
[9312]	26/05/25	2,880	2,887	2,862	2,873	+4	+0.14	6,300	-
[9312]	26/05/22	2,905	2,905	2,867	2,869	-36.0	-1.24	12,600	-
[9312]	26/05/21	2,910	2,939	2,905	2,905	-2.0	-0.07	6,500	-
[9312]	26/05/20	2,982	2,983	2,906	2,907	-90.0	-3.00	8,700	-
[9312]	26/05/19	3,010	3,030	2,977	2,997	+11.0	+0.37	9,200	-
[9312]	26/05/18	3,070	3,075	2,970	2,986	-64.0	-2.10	6,700	-
[9312]	26/05/15	3,005	3,080	3,000	3,050	+59.0	+1.97	26,200	-
[9312]	26/05/14	3,100	3,125	2,990	2,991	-109.0	-3.52	10,500	-
[9312]	26/05/13	3,115	3,250	3,060	3,100	-45.0	-1.43	24,300	-
[9312]	26/05/12	2,955	3,180	2,932	3,145	+213.0	+7.26	38,400	-
[9312]	26/05/11	2,941	2,941	2,925	2,932	-9.0	-0.31	2,600	-
[9312]	26/05/08	2,940	2,955	2,901	2,941	-37.0	-1.24	19,700	-
[9312]	26/05/07	2,979	3,000	2,955	2,978	-1.0	-0.03	6,100	-
[9312]	26/05/01	2,951	2,998	2,946	2,979	+12.0	+0.40	6,200	-
[9312]	26/04/30	2,959	2,982	2,932	2,967	+17.0	+0.58	7,800	-
[9312]	26/04/28	2,905	2,950	2,880	2,950	+45.0	+1.55	10,700	-
[9312]	26/04/27	2,964	2,964	2,890	2,905	-59	-1.99	7,500	-
[9312]	26/04/24	2,957	2,996	2,930	2,964	+15	+0.51	11,700	-
[9312]	26/04/23	2,980	2,984	2,905	2,949	-31	-1.04	10,500	-
[9312]	26/04/22	2,995	2,997	2,972	2,980	-17	-0.57	3,000	-
[9312]	26/04/21	3,000	3,035	2,975	2,997	+11	+0.37	7,500	-
[9312]	26/04/20	3,000	3,015	2,951	2,986	-14	-0.47	8,800	-
[9312]	26/04/17	3,025	3,025	2,976	3,000	-35	-1.15	5,300	-
[9312]	26/04/16	3,020	3,045	3,010	3,035	0	0.00	3,400	-
[9312]	26/04/15	3,060	3,075	3,020	3,035	-35	-1.14	7,200	-
[9312]	26/04/14	3,075	3,110	3,030	3,070	+30	+0.99	8,000	-
[9312]	26/04/13	3,100	3,110	3,015	3,040	-60	-1.94	11,100	-
[9312]	26/04/10	3,080	3,140	3,040	3,100	+5	+0.16	17,900	-
[9312]	26/04/09	3,070	3,095	3,060	3,095	+35	+1.14	7,800	-
[9312]	26/04/08	3,125	3,125	3,030	3,060	-35	-1.13	4,300	-
[9312]	26/04/07	2,971	3,135	2,971	3,095	+134	+4.53	35,200	-
[9312]	26/04/06	2,979	2,979	2,943	2,961	+18	+0.61	5,700	-
[9312]	26/04/03	2,899	3,000	2,899	2,943	+20	+0.68	10,400	-
[9312]	26/04/02	2,900	2,981	2,900	2,923	-27	-0.92	15,300	-
[9312]	26/04/01	2,801	2,950	2,801	2,950	+189	+6.85	13,700	-
[9312]	26/03/31	2,756	2,809	2,750	2,761	-38	-1.36	15,800	-
[9312]	26/03/30	2,801	2,810	2,725	2,799	-102	-3.52	14,800	-
[9312]	26/03/27	2,910	2,912	2,882	2,901	-9	-0.31	20,900	-
[9312]	26/03/26	2,970	2,970	2,902	2,910	-58	-1.95	13,300	-
[9312]	26/03/25	2,916	2,982	2,899	2,968	+69	+2.38	22,500	-
[9312]	26/03/24	2,856	2,901	2,800	2,899	+93	+3.31	23,400	-
[9312]	26/03/23	2,908	2,908	2,796	2,806	-132	-4.49	14,900	-
[9312]	26/03/19	2,976	2,976	2,927	2,938	-72	-2.39	12,800	-
[9312]	26/03/18	2,975	3,010	2,945	3,010	+57	+1.93	15,000	-
[9312]	26/03/17	2,981	2,981	2,931	2,953	+22	+0.75	9,200	-
[9312]	26/03/16	2,970	2,971	2,890	2,931	-39	-1.31	50,300	-
[9312]	26/03/13	3,000	3,005	2,956	2,970	-75	-2.46	20,400	-
[9312]	26/03/12	3,140	3,140	3,020	3,045	-100	-3.18	20,700	-
[9312]	26/03/11	3,150	3,155	3,125	3,145	-5	-0.16	9,300	-
[9312]	26/03/10	3,280	3,280	3,145	3,150	-75	-2.33	5,900	-
[9312]	26/03/09	3,205	3,225	3,090	3,225	-30	-0.92	8,600	-
[9312]	26/03/06	3,300	3,310	3,200	3,255	-65	-1.96	11,500	-
[9312]	26/03/05	3,220	3,335	3,175	3,320	+230	+7.44	9,800	-
[9312]	26/03/04	3,265	3,265	3,080	3,090	-245	-7.35	14,100	-
[9312]	26/03/03	3,320	3,370	3,280	3,335	-25	-0.74	15,200	-
[9312]	26/03/02	3,240	3,390	3,240	3,360	+10	+0.30	14,600	-
[9312]	26/02/27	3,335	3,395	3,315	3,350	+15	+0.45	8,100	-
[9312]	26/02/26	3,355	3,400	3,330	3,335	-20	-0.60	9,600	-
[9312]	26/02/25	3,380	3,395	3,325	3,355	0	0.00	8,600	-
[9312]	26/02/24	3,275	3,380	3,235	3,355	+80	+2.44	10,700	-
[9312]	26/02/20	3,260	3,305	3,245	3,275	-15	-0.46	3,600	-
[9312]	26/02/19	3,325	3,355	3,225	3,290	-55	-1.64	7,300	-
[9312]	26/02/18	3,345	3,345	3,330	3,345	0	0.00	1,000	-
[9312]	26/02/17	3,295	3,350	3,295	3,345	+50	+1.52	4,000	-
[9312]	26/02/16	3,355	3,400	3,230	3,295	-130	-3.80	11,500	-
[9312]	26/02/13	3,210	3,500	3,190	3,425	+175	+5.38	16,700	-
[9312]	26/02/12	3,200	3,255	3,200	3,250	+55	+1.72	9,000	-
[9312]	26/02/10	3,180	3,200	3,125	3,195	+35	+1.11	10,100	-
[9312]	26/02/09	3,265	3,265	3,120	3,160	-35	-1.10	5,900	-
[9312]	26/02/06	3,185	3,245	3,105	3,195	+5	+0.16	22,400	-
[9312]	26/02/05	3,000	3,330	3,000	3,190	+191	+6.37	39,300	-
[9312]	26/02/04	2,922	2,999	2,913	2,999	+53	+1.80	3,400	-
[9312]	26/02/03	2,934	2,950	2,929	2,946	+8	+0.27	1,500	-
[9312]	26/02/02	2,920	2,938	2,893	2,938	+18	+0.62	2,000	-
[9312]	26/01/30	2,900	2,925	2,900	2,920	-5	-0.17	1,900	-
[9312]	26/01/29	2,938	2,938	2,898	2,925	-39	-1.32	7,000	-
[9312]	26/01/28	2,982	2,982	2,903	2,964	-18	-0.60	3,400	-
[9312]	26/01/27	2,995	2,995	2,972	2,982	-17	-0.57	1,400	-
[9312]	26/01/26	2,991	3,020	2,970	2,999	+46	+1.56	4,900	-
[9312]	26/01/23	2,945	2,966	2,930	2,953	+38	+1.30	3,400	-
[9312]	26/01/22	2,909	2,923	2,907	2,915	+17	+0.59	2,700	-
[9312]	26/01/21	2,881	2,898	2,856	2,898	+17	+0.59	3,900	-
[9312]	26/01/20	2,920	2,930	2,827	2,881	-32	-1.10	6,900	-
[9312]	26/01/19	2,893	2,913	2,860	2,913	+20	+0.69	5,800	-
[9312]	26/01/16	2,863	2,930	2,863	2,893	+30	+1.05	10,500	-
[9312]	26/01/15	2,850	2,863	2,841	2,863	+14	+0.49	2,200	-
[9312]	26/01/14	2,849	2,850	2,826	2,849	0	0.00	4,700	-
[9312]	26/01/13	2,848	2,860	2,820	2,849	+32	+1.14	9,400	-
[9312]	26/01/09	2,849	2,849	2,813	2,817	-22	-0.77	2,100	-
[9312]	26/01/08	2,829	2,840	2,817	2,839	+12	+0.42	2,600	-
[9312]	26/01/07	2,815	2,859	2,800	2,827	+26	+0.93	4,900	-
[9312]	26/01/06	2,801	2,803	2,801	2,801	-7	-0.25	1,600	-
[9312]	26/01/05	2,795	2,815	2,750	2,808	+13	+0.47	6,800	-
[9312]	25/12/30	2,815	2,815	2,795	2,795	-3	-0.11	900	-
[9312]	25/12/29	2,802	2,829	2,751	2,798	-4	-0.14	3,500	-
[9312]	25/12/26	2,813	2,835	2,790	2,802	-11	-0.39	2,900	-
[9312]	25/12/25	2,790	2,817	2,790	2,813	0	0.00	1,700	-
[9312]	25/12/24	2,846	2,850	2,773	2,813	-33	-1.16	3,000	-
[9312]	25/12/23	2,838	2,848	2,814	2,846	+11	+0.39	1,300	-
[9312]	25/12/22	2,874	2,875	2,831	2,835	-11	-0.39	3,200	-
[9312]	25/12/19	2,780	2,846	2,780	2,846	+52	+1.86	5,300	-
[9312]	25/12/18	2,755	2,794	2,741	2,794	+39	+1.42	6,300	-
[9312]	25/12/17	2,700	2,769	2,700	2,755	+30	+1.10	6,200	-
[9312]	25/12/16	2,702	2,744	2,702	2,725	+14	+0.52	2,600	-
[9312]	25/12/15	2,715	2,717	2,711	2,711	-14	-0.51	1,900	-
[9312]	25/12/12	2,711	2,740	2,710	2,725	+15	+0.55	1,600	-
[9312]	25/12/11	2,729	2,739	2,710	2,710	-10	-0.37	1,300	-
[9312]	25/12/10	2,740	2,740	2,709	2,720	+1	+0.04	2,900	-
[9312]	25/12/09	2,731	2,735	2,719	2,719	-2	-0.07	1,700	-
[9312]	25/12/08	2,701	2,730	2,690	2,721	+18	+0.67	9,400	-
[9312]	25/12/05	2,703	2,704	2,693	2,703	0	0.00	1,500	-
[9312]	25/12/04	2,683	2,703	2,683	2,703	+17	+0.63	1,800	-
[9312]	25/12/03	2,725	2,725	2,660	2,686	-39	-1.43	1,200	-
[9312]	25/12/02	2,742	2,742	2,706	2,725	-12	-0.44	400	-
[9312]	25/12/01	2,725	2,738	2,706	2,737	+1	+0.04	2,700	-
[9312]	25/11/28	2,744	2,744	2,733	2,736	-8	-0.29	600	-
[9312]	25/11/27	2,757	2,757	2,731	2,744	-16	-0.58	1,900	-
[9312]	25/11/26	2,753	2,760	2,753	2,760	0	0.00	1,500	-
[9312]	25/11/25	2,721	2,760	2,706	2,760	+44	+1.62	2,700	-
[9312]	25/11/21	2,730	2,740	2,706	2,716	-15	-0.55	800	-
[9312]	25/11/20	2,660	2,740	2,655	2,731	+69	+2.59	8,800	-
[9312]	25/11/19	2,640	2,663	2,619	2,662	+22	+0.83	2,200	-
[9312]	25/11/18	2,709	2,709	2,640	2,640	-60	-2.22	2,600	-
[9312]	25/11/17	2,725	2,725	2,700	2,700	-25	-0.92	2,200	-
[9312]	25/11/14	2,679	2,750	2,679	2,725	+5	+0.18	5,000	-
[9312]	25/11/13	2,712	2,722	2,706	2,720	+8	+0.29	3,300	-
[9312]	25/11/12	2,707	2,749	2,693	2,712	+16	+0.59	2,100	-
[9312]	25/11/11	2,703	2,703	2,664	2,696	-7	-0.26	2,200	-
[9312]	25/11/10	2,711	2,734	2,703	2,703	-20	-0.73	1,600	-
[9312]	25/11/07	2,692	2,723	2,691	2,723	-16	-0.58	2,400	-
[9312]	25/11/06	2,733	2,772	2,723	2,739	+43	+1.59	5,900	-
[9312]	25/11/05	2,695	2,696	2,619	2,696	-3	-0.11	5,300	-
[9312]	25/11/04	2,673	2,711	2,653	2,699	+29	+1.09	6,300	-
[9312]	25/10/31	2,666	2,670	2,622	2,670	+4	+0.15	2,900	-
[9312]	25/10/30	2,650	2,681	2,631	2,666	+25	+0.95	3,400	-
[9312]	25/10/29	2,713	2,715	2,640	2,641	-79	-2.90	2,300	-
[9312]	25/10/28	2,720	2,745	2,720	2,720	0	0.00	1,400	-
[9312]	25/10/27	2,672	2,732	2,664	2,720	+58	+2.18	11,700	-
[9312]	25/10/24	2,669	2,675	2,650	2,662	-7	-0.26	1,400	-
[9312]	25/10/23	2,650	2,669	2,645	2,669	+6	+0.23	500	-
[9312]	25/10/22	2,622	2,665	2,622	2,663	+24	+0.91	4,700	-
[9312]	25/10/21	2,647	2,660	2,627	2,639	+28	+1.07	6,300	-
[9312]	25/10/20	2,616	2,630	2,605	2,611	+6	+0.23	7,100	-
[9312]	25/10/17	2,610	2,610	2,604	2,605	-5	-0.19	4,700	-
[9312]	25/10/16	2,595	2,610	2,576	2,610	+29	+1.12	2,300	-
[9312]	25/10/15	2,549	2,599	2,541	2,581	+44	+1.73	7,100	-
[9312]	25/10/14	2,566	2,572	2,500	2,537	-51	-1.97	11,400	-
[9312]	25/10/10	2,607	2,607	2,567	2,588	-19	-0.73	7,200	-
[9312]	25/10/09	2,609	2,609	2,566	2,607	-2	-0.08	6,800	-
[9312]	25/10/08	2,600	2,616	2,581	2,609	+23	+0.89	8,500	-
[9312]	25/10/07	2,609	2,609	2,537	2,586	+8	+0.31	4,700	-
[9312]	25/10/06	2,585	2,630	2,550	2,578	+28	+1.10	6,200	-
[9312]	25/10/03	2,525	2,552	2,522	2,550	+43	+1.72	5,700	-
[9312]	25/10/02	2,567	2,568	2,507	2,507	-54	-2.11	3,800	-
[9312]	25/10/01	2,606	2,606	2,516	2,561	-45	-1.73	10,200	-
[9312]	25/09/30	2,610	2,619	2,605	2,606	-14	-0.53	7,500	-
[9312]	25/09/29	2,624	2,695	2,619	2,620	-4	-0.15	3,300	-
[9312]	25/09/26	2,611	2,645	2,606	2,624	+13	+0.50	3,700	-
[9312]	25/09/25	2,610	2,615	2,608	2,611	-4	-0.15	3,300	-
[9312]	25/09/24	2,646	2,646	2,601	2,615	-16	-0.61	6,900	-
[9312]	25/09/22	2,622	2,632	2,620	2,631	+11	+0.42	2,400	-
[9312]	25/09/19	2,632	2,647	2,620	2,620	-12	-0.46	4,800	-
[9312]	25/09/18	2,656	2,656	2,610	2,632	+2	+0.08	4,800	-
[9312]	25/09/17	2,626	2,634	2,610	2,630	+16	+0.61	14,400	-
[9312]	25/09/16	2,608	2,634	2,586	2,614	+7	+0.27	16,500	-
[9312]	25/09/12	2,625	2,625	2,603	2,607	-3	-0.11	7,400	-
[9312]	25/09/11	2,643	2,643	2,602	2,610	-11	-0.42	6,500	-
[9312]	25/09/10	2,627	2,627	2,603	2,621	+12	+0.46	4,900	-
[9312]	25/09/09	2,645	2,646	2,605	2,609	-31	-1.17	7,800	-
[9312]	25/09/08	2,665	2,665	2,549	2,640	-24	-0.90	35,100	-
[9312]	25/09/05	2,665	2,688	2,625	2,664	+1	+0.04	4,300	-