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
[9322]	26/10/29	2,342	2,342	2,330	2,342	0	+0.00	1,600	17,998,848,000
[9322]	26/10/28	2,345	2,345	2,324	2,342	+10.0	+0.43	2,900	17,998,848,000
[9322]	26/10/27	2,345	2,345	2,323	2,332	-11.0	-0.47	2,300	17,921,996,800
[9322]	26/10/26	2,322	2,343	2,320	2,343	+22.0	+0.95	4,900	18,006,534,144
[9322]	26/10/23	2,321	2,344	2,314	2,321	-23.0	-0.98	3,800	17,837,457,408
[9322]	26/10/22	2,328	2,345	2,328	2,344	+26.0	+1.12	2,800	18,014,218,240
[9322]	26/10/21	2,315	2,345	2,315	2,318	+17.0	+0.74	3,500	17,814,403,072
[9322]	26/10/20	2,330	2,336	2,301	2,301	-29.0	-1.24	6,600	17,683,752,960
[9322]	26/10/19	2,359	2,359	2,330	2,330	-32.0	-1.35	6,100	17,906,624,512
[9322]	26/10/16	2,357	2,362	2,324	2,362	+52.0	+2.25	5,600	18,152,552,448
[9322]	26/10/15	2,361	2,388	2,305	2,310	-51.0	-2.16	7,100	17,752,920,064
[9322]	26/10/14	2,381	2,400	2,350	2,361	-20.0	-0.84	5,900	18,144,868,352
[9322]	26/10/13	2,349	2,381	2,338	2,381	+43.0	+1.84	6,000	18,298,572,800
[9322]	26/10/09	2,312	2,350	2,312	2,338	+28.0	+1.21	5,500	17,968,107,520
[9322]	26/10/08	2,319	2,320	2,310	2,310	-5.0	-0.22	5,900	17,752,920,064
[9322]	26/10/07	2,303	2,321	2,303	2,315	-3.0	-0.13	6,700	17,791,346,688
[9322]	26/10/06	2,329	2,329	2,318	2,318	-2.0	-0.09	5,800	17,814,403,072
[9322]	26/10/05	2,356	2,356	2,320	2,320	-36.0	-1.53	9,900	17,829,773,312
[9322]	26/10/02	2,375	2,376	2,345	2,356	-18.0	-0.76	8,200	18,106,441,728
[9322]	26/10/01	2,382	2,382	2,374	2,374	-8.0	-0.34	5,400	18,244,775,936
[9322]	26/09/30	2,403	2,404	2,375	2,382	-13.0	-0.54	7,900	18,306,258,944
[9322]	26/09/29	2,366	2,410	2,366	2,395	-87.0	-3.51	12,300	18,406,166,528
[9322]	26/09/28	2,490	2,500	2,460	2,482	-6.0	-0.24	28,300	19,074,783,232
[9322]	26/09/25	2,477	2,500	2,477	2,488	+26.0	+1.06	5,200	19,120,893,952
[9322]	26/09/24	2,488	2,513	2,461	2,462	-25.0	-1.01	27,100	18,921,078,784
[9322]	26/09/18	2,499	2,500	2,476	2,487	-7.0	-0.28	8,100	19,113,209,856
[9322]	26/09/17	2,476	2,498	2,465	2,494	+18.0	+0.73	11,500	19,167,006,720
[9322]	26/09/16	2,459	2,483	2,450	2,476	+17.0	+0.69	4,900	19,028,672,512
[9322]	26/09/15	2,460	2,470	2,440	2,459	-1.0	-0.04	6,900	18,898,022,400
[9322]	26/09/14	2,449	2,460	2,444	2,460	+16.0	+0.65	12,200	18,905,708,544
[9322]	26/09/11	2,434	2,448	2,428	2,444	+10.0	+0.41	4,200	18,782,744,576
[9322]	26/09/10	2,441	2,445	2,427	2,434	+8.0	+0.33	4,800	18,705,891,328
[9322]	26/09/09	2,419	2,439	2,419	2,426	+8.0	+0.33	4,000	18,644,408,320
[9322]	26/09/08	2,447	2,447	2,417	2,418	+5.0	+0.21	7,800	18,582,927,360
[9322]	26/09/07	2,450	2,470	2,411	2,413	-37.0	-1.51	57,600	18,544,500,736
[9322]	26/09/04	2,497	2,526	2,407	2,450	-70.0	-2.78	61,800	18,828,855,296
[9322]	26/09/03	2,520	2,547	2,512	2,520	-30.0	-1.18	18,200	19,366,821,888
[9322]	26/09/02	2,517	2,550	2,513	2,550	+36.0	+1.43	8,700	19,597,379,584
[9322]	26/09/01	2,525	2,537	2,510	2,514	-15.0	-0.59	14,600	19,320,711,168
[9322]	26/08/31	2,513	2,529	2,502	2,529	+15.0	+0.60	8,000	19,435,988,992
[9322]	26/08/28	2,500	2,524	2,477	2,514	+20.0	+0.80	4,700	19,320,711,168
[9322]	26/08/27	2,498	2,500	2,475	2,494	+4.0	+0.16	5,100	19,167,006,720
[9322]	26/08/26	2,474	2,490	2,474	2,490	+4.0	+0.16	2,400	19,136,264,192
[9322]	26/08/25	2,468	2,486	2,465	2,486	0	+0.00	6,200	19,105,523,712
[9322]	26/08/24	2,451	2,486	2,440	2,486	+11.0	+0.44	13,800	19,105,523,712
[9322]	26/08/21	2,479	2,492	2,475	2,475	+6.0	+0.24	2,500	19,020,986,368
[9322]	26/08/20	2,489	2,489	2,411	2,469	-21.0	-0.84	9,900	18,974,875,648
[9322]	26/08/19	2,481	2,492	2,452	2,490	+7.0	+0.28	4,700	19,136,264,192
[9322]	26/08/18	2,488	2,498	2,480	2,483	+2.0	+0.08	2,600	19,082,467,328
[9322]	26/08/17	2,472	2,481	2,452	2,481	+29	+1.18	2,300	-
[9322]	26/08/14	2,425	2,463	2,425	2,452	+27	+1.11	3,800	-
[9322]	26/08/13	2,448	2,469	2,389	2,425	-16	-0.66	16,600	-
[9322]	26/08/12	2,440	2,442	2,430	2,441	+1	+0.04	5,000	-
[9322]	26/08/10	2,432	2,444	2,430	2,440	+16	+0.66	4,000	-
[9322]	26/08/07	2,413	2,431	2,407	2,424	+17	+0.71	2,000	-
[9322]	26/08/06	2,407	2,408	2,383	2,407	+7	+0.29	2,400	-
[9322]	26/08/05	2,381	2,400	2,380	2,400	+23	+0.97	2,300	-
[9322]	26/08/04	2,400	2,400	2,375	2,377	-23	-0.96	1,500	-
[9322]	26/08/03	2,410	2,411	2,390	2,400	-10	-0.41	5,200	-
[9322]	26/07/31	2,412	2,413	2,399	2,410	-1	-0.04	2,400	-
[9322]	26/07/30	2,400	2,411	2,394	2,411	+11	+0.46	1,700	-
[9322]	26/07/29	2,403	2,413	2,394	2,400	-14	-0.58	3,800	-
[9322]	26/07/28	2,420	2,420	2,403	2,414	0	0.00	2,200	-
[9322]	26/07/27	2,418	2,418	2,401	2,414	-3	-0.12	5,100	-
[9322]	26/07/24	2,447	2,447	2,416	2,417	-9	-0.37	2,200	-
[9322]	26/07/23	2,425	2,448	2,413	2,426	+1	+0.04	3,700	-
[9322]	26/07/22	2,422	2,427	2,405	2,425	+5	+0.21	3,700	-
[9322]	26/07/21	2,430	2,440	2,412	2,420	-10	-0.41	5,700	-
[9322]	26/07/17	2,437	2,449	2,412	2,430	+1	+0.04	5,400	-
[9322]	26/07/16	2,437	2,437	2,417	2,429	+11	+0.45	2,500	-
[9322]	26/07/15	2,410	2,418	2,409	2,418	+8	+0.33	1,400	-
[9322]	26/07/14	2,416	2,416	2,405	2,410	+15	+0.63	600	-
[9322]	26/07/13	2,417	2,417	2,395	2,395	-7	-0.29	2,700	-
[9322]	26/07/10	2,418	2,418	2,390	2,402	-3	-0.12	2,300	-
[9322]	26/07/09	2,438	2,438	2,401	2,405	-33	-1.35	2,800	-
[9322]	26/07/08	2,430	2,438	2,424	2,438	+18	+0.74	2,400	-
[9322]	26/07/07	2,417	2,439	2,412	2,420	+8	+0.33	2,600	-
[9322]	26/07/06	2,392	2,412	2,381	2,412	+27	+1.13	3,200	-
[9322]	26/07/03	2,390	2,393	2,385	2,385	-5	-0.21	1,400	-
[9322]	26/07/02	2,395	2,395	2,354	2,390	0	0.00	2,300	-
[9322]	26/07/01	2,440	2,440	2,390	2,390	-48	-1.97	2,700	-
[9322]	26/06/30	2,318	2,439	2,310	2,438	+120	+5.18	6,000	-
[9322]	26/06/29	2,288	2,318	2,276	2,318	+40	+1.76	7,200	-
[9322]	26/06/26	2,304	2,304	2,278	2,278	-16	-0.70	3,400	-
[9322]	26/06/25	2,277	2,301	2,277	2,294	+17	+0.75	2,300	-
[9322]	26/06/24	2,258	2,279	2,253	2,277	+19	+0.84	1,100	-
[9322]	26/06/23	2,270	2,289	2,256	2,258	-7	-0.31	2,100	-
[9322]	26/06/22	2,278	2,300	2,265	2,265	+8	+0.35	2,300	-
[9322]	26/06/19	2,260	2,280	2,257	2,257	-12	-0.53	1,800	-
[9322]	26/06/18	2,263	2,274	2,257	2,269	+12	+0.53	3,100	-
[9322]	26/06/17	2,240	2,260	2,240	2,257	+18	+0.80	3,000	-
[9322]	26/06/16	2,240	2,249	2,239	2,239	0	0.00	1,200	-
[9322]	26/06/15	2,220	2,239	2,220	2,239	+23	+1.04	3,400	-
[9322]	26/06/12	2,222	2,222	2,213	2,216	-5	-0.23	1,000	-
[9322]	26/06/11	2,240	2,241	2,221	2,221	-29	-1.29	1,400	-
[9322]	26/06/10	2,239	2,250	2,207	2,250	+11	+0.49	1,700	-
[9322]	26/06/09	2,202	2,239	2,200	2,239	+37	+1.68	3,500	-
[9322]	26/06/08	2,212	2,227	2,199	2,202	-9	-0.41	3,200	-
[9322]	26/06/05	2,206	2,234	2,206	2,211	-24	-1.07	2,100	-
[9322]	26/06/04	2,200	2,240	2,200	2,235	+26	+1.18	2,100	-
[9322]	26/06/03	2,198	2,239	2,181	2,209	+30	+1.38	4,300	-
[9322]	26/06/02	2,206	2,265	2,179	2,179	-31	-1.40	3,800	-
[9322]	26/06/01	2,258	2,279	2,198	2,210	-48	-2.13	6,400	-
[9322]	26/05/29	2,260	2,300	2,258	2,258	-1	-0.04	3,300	-
[9322]	26/05/28	2,172	2,260	2,170	2,259	+82	+3.77	8,300	-
[9322]	26/05/27	2,185	2,200	2,171	2,177	-8	-0.37	6,900	-
[9322]	26/05/26	2,176	2,189	2,160	2,185	+9	+0.41	8,000	-
[9322]	26/05/25	2,199	2,239	2,176	2,176	-12	-0.55	7,500	-
[9322]	26/05/22	2,190	2,200	2,188	2,188	+1.0	+0.05	4,000	-
[9322]	26/05/21	2,199	2,205	2,183	2,187	+4.0	+0.18	5,200	-
[9322]	26/05/20	2,172	2,200	2,172	2,183	+13.0	+0.60	6,200	-
[9322]	26/05/19	2,200	2,200	2,161	2,170	-28.0	-1.27	11,800	-
[9322]	26/05/18	2,376	2,376	2,145	2,198	-187.0	-7.84	23,100	-
[9322]	26/05/15	2,400	2,400	2,375	2,385	-4.0	-0.17	4,000	-
[9322]	26/05/14	2,390	2,399	2,388	2,389	-1.0	-0.04	1,400	-
[9322]	26/05/13	2,400	2,400	2,390	2,390	-10.0	-0.42	3,000	-
[9322]	26/05/12	2,384	2,400	2,384	2,400	+15.0	+0.63	1,200	-
[9322]	26/05/11	2,376	2,385	2,376	2,385	+6.0	+0.25	1,800	-
[9322]	26/05/08	2,385	2,385	2,376	2,379	-6.0	-0.25	6,300	-
[9322]	26/05/07	2,395	2,405	2,385	2,385	-5.0	-0.21	3,400	-
[9322]	26/05/01	2,390	2,412	2,387	2,390	0	+0.00	1,700	-
[9322]	26/04/30	2,375	2,390	2,375	2,390	+24.0	+1.01	6,300	-
[9322]	26/04/28	2,360	2,378	2,360	2,366	-2.0	-0.08	1,300	-
[9322]	26/04/27	2,378	2,381	2,364	2,368	-10	-0.42	4,000	-
[9322]	26/04/24	2,381	2,400	2,378	2,378	-3	-0.13	2,300	-
[9322]	26/04/23	2,400	2,400	2,381	2,381	-11	-0.46	3,400	-
[9322]	26/04/22	2,391	2,400	2,391	2,392	-3	-0.13	1,500	-
[9322]	26/04/21	2,406	2,406	2,392	2,395	-1	-0.04	1,900	-
[9322]	26/04/20	2,396	2,405	2,396	2,396	-3	-0.13	2,500	-
[9322]	26/04/17	2,398	2,409	2,398	2,399	+1	+0.04	3,500	-
[9322]	26/04/16	2,407	2,408	2,398	2,398	-7	-0.29	3,700	-
[9322]	26/04/15	2,416	2,416	2,399	2,405	-11	-0.46	2,000	-
[9322]	26/04/14	2,370	2,423	2,370	2,416	+47	+1.98	3,500	-
[9322]	26/04/13	2,405	2,405	2,300	2,369	-36	-1.50	10,300	-
[9322]	26/04/10	2,408	2,417	2,387	2,405	+15	+0.63	7,400	-
[9322]	26/04/09	2,427	2,428	2,390	2,390	-37	-1.52	7,800	-
[9322]	26/04/08	2,463	2,463	2,426	2,427	-15	-0.61	6,600	-
[9322]	26/04/07	2,465	2,466	2,429	2,442	-23	-0.93	5,400	-
[9322]	26/04/06	2,511	2,511	2,446	2,465	-48	-1.91	13,800	-
[9322]	26/04/03	2,524	2,539	2,511	2,513	-24	-0.95	3,500	-
[9322]	26/04/02	2,563	2,563	2,521	2,537	-6	-0.24	2,700	-
[9322]	26/04/01	2,564	2,564	2,536	2,543	+18	+0.71	1,900	-
[9322]	26/03/31	2,552	2,552	2,521	2,525	-37	-1.44	4,100	-
[9322]	26/03/30	2,518	2,608	2,518	2,562	-171	-6.26	4,300	-
[9322]	26/03/27	2,684	2,739	2,683	2,733	+18	+0.66	14,400	-
[9322]	26/03/26	2,713	2,763	2,707	2,715	+2	+0.07	5,300	-
[9322]	26/03/25	2,685	2,730	2,685	2,713	+32	+1.19	4,000	-
[9322]	26/03/24	2,690	2,742	2,587	2,681	-36	-1.32	8,700	-
[9322]	26/03/23	2,812	2,812	2,717	2,717	-95	-3.38	16,300	-
[9322]	26/03/19	2,842	2,842	2,812	2,812	-31	-1.09	3,400	-
[9322]	26/03/18	2,836	2,845	2,814	2,843	+15	+0.53	2,400	-
[9322]	26/03/17	2,815	2,836	2,812	2,828	+4	+0.14	2,600	-
[9322]	26/03/16	2,824	2,824	2,806	2,824	0	0.00	1,700	-
[9322]	26/03/13	2,809	2,826	2,809	2,824	+5	+0.18	1,500	-
[9322]	26/03/12	2,850	2,850	2,813	2,819	-23	-0.81	1,800	-
[9322]	26/03/11	2,859	2,880	2,834	2,842	-17	-0.59	2,900	-
[9322]	26/03/10	2,828	2,938	2,820	2,859	+37	+1.31	5,100	-
[9322]	26/03/09	2,851	2,863	2,800	2,822	-63	-2.18	3,600	-
[9322]	26/03/06	2,901	2,901	2,885	2,885	-45	-1.54	1,600	-
[9322]	26/03/05	2,945	2,968	2,880	2,930	-12	-0.41	3,800	-
[9322]	26/03/04	2,927	2,942	2,800	2,942	-35	-1.18	9,800	-
[9322]	26/03/03	3,005	3,005	2,870	2,977	+37	+1.26	6,700	-
[9322]	26/03/02	2,983	3,010	2,910	2,940	-42	-1.41	7,400	-
[9322]	26/02/27	2,976	3,040	2,975	2,982	+6	+0.20	5,000	-
[9322]	26/02/26	2,975	3,010	2,970	2,976	+2	+0.07	5,800	-
[9322]	26/02/25	2,838	2,974	2,824	2,974	+162	+5.76	11,700	-
[9322]	26/02/24	2,812	2,843	2,812	2,812	+10	+0.36	3,000	-
[9322]	26/02/20	2,812	2,837	2,800	2,802	-28	-0.99	2,500	-
[9322]	26/02/19	2,813	2,834	2,813	2,830	+8	+0.28	3,700	-
[9322]	26/02/18	2,792	2,846	2,792	2,822	+30	+1.07	2,200	-
[9322]	26/02/17	2,820	2,839	2,792	2,792	-23	-0.82	4,100	-
[9322]	26/02/16	2,815	2,860	2,815	2,815	0	0.00	3,100	-
[9322]	26/02/13	2,856	2,856	2,797	2,815	-47	-1.64	4,400	-
[9322]	26/02/12	2,874	2,900	2,851	2,862	-12	-0.42	5,800	-
[9322]	26/02/10	2,887	2,891	2,750	2,874	-13	-0.45	14,800	-
[9322]	26/02/09	2,943	3,000	2,879	2,887	-56	-1.90	12,900	-
[9322]	26/02/06	2,943	2,943	2,925	2,943	-1	-0.03	2,200	-
[9322]	26/02/05	2,950	2,974	2,941	2,944	-8	-0.27	1,500	-
[9322]	26/02/04	2,935	2,976	2,935	2,952	+23	+0.79	2,000	-
[9322]	26/02/03	2,949	2,980	2,928	2,929	+1	+0.03	2,700	-
[9322]	26/02/02	2,889	2,934	2,889	2,928	+39	+1.35	2,700	-
[9322]	26/01/30	2,880	2,889	2,866	2,889	+39	+1.37	1,700	-
[9322]	26/01/29	2,868	2,875	2,850	2,850	-7	-0.25	2,400	-
[9322]	26/01/28	2,868	2,868	2,846	2,857	+7	+0.25	1,400	-
[9322]	26/01/27	2,883	2,884	2,850	2,850	-30	-1.04	2,700	-
[9322]	26/01/26	2,846	2,889	2,846	2,880	+28	+0.98	2,200	-
[9322]	26/01/23	2,861	2,882	2,851	2,852	-9	-0.31	2,400	-
[9322]	26/01/22	2,885	2,891	2,841	2,861	+9	+0.32	3,300	-
[9322]	26/01/21	2,850	2,852	2,806	2,852	-25	-0.87	4,400	-
[9322]	26/01/20	2,930	2,949	2,868	2,877	-52	-1.78	4,000	-
[9322]	26/01/19	2,929	2,929	2,914	2,929	0	0.00	2,900	-
[9322]	26/01/16	2,951	3,125	2,929	2,929	+16	+0.55	10,000	-
[9322]	26/01/15	2,829	2,950	2,810	2,913	+83	+2.93	8,500	-
[9322]	26/01/14	2,752	2,830	2,750	2,830	+78	+2.83	8,800	-
[9322]	26/01/13	2,718	2,775	2,706	2,752	+34	+1.25	11,200	-
[9322]	26/01/09	2,643	2,728	2,640	2,718	-25	-0.91	13,900	-
[9322]	26/01/08	2,685	2,747	2,677	2,743	+58	+2.16	6,900	-
[9322]	26/01/07	2,675	2,688	2,673	2,685	+12	+0.45	3,800	-
[9322]	26/01/06	2,610	2,683	2,610	2,673	+72	+2.77	7,900	-
[9322]	26/01/05	2,596	2,630	2,586	2,601	+26	+1.01	7,600	-
[9322]	25/12/30	2,587	2,619	2,575	2,575	-12	-0.46	5,500	-
[9322]	25/12/29	2,680	2,700	2,587	2,587	+7	+0.27	9,600	-
[9322]	25/12/26	2,555	2,581	2,551	2,580	+10	+0.39	3,500	-
[9322]	25/12/25	2,579	2,579	2,570	2,570	-9	-0.35	2,500	-
[9322]	25/12/24	2,582	2,588	2,573	2,579	+7	+0.27	4,600	-
[9322]	25/12/23	2,556	2,574	2,553	2,572	+36	+1.42	2,200	-
[9322]	25/12/22	2,556	2,556	2,535	2,536	+1	+0.04	3,700	-
[9322]	25/12/19	2,531	2,555	2,520	2,535	+4	+0.16	3,300	-
[9322]	25/12/18	2,576	2,579	2,525	2,531	-37	-1.44	7,400	-
[9322]	25/12/17	2,575	2,580	2,556	2,568	+7	+0.27	5,800	-
[9322]	25/12/16	2,583	2,583	2,561	2,561	-5	-0.19	2,900	-
[9322]	25/12/15	2,565	2,591	2,554	2,566	+1	+0.04	6,500	-
[9322]	25/12/12	2,558	2,566	2,538	2,565	+16	+0.63	4,700	-
[9322]	25/12/11	2,550	2,567	2,549	2,549	-1	-0.04	3,200	-
[9322]	25/12/10	2,578	2,587	2,550	2,550	-28	-1.09	3,200	-
[9322]	25/12/09	2,581	2,583	2,570	2,578	-5	-0.19	7,100	-
[9322]	25/12/08	2,580	2,599	2,563	2,583	-17	-0.65	4,600	-
[9322]	25/12/05	2,601	2,619	2,553	2,600	-20	-0.76	8,300	-
[9322]	25/12/04	2,640	2,659	2,620	2,620	-13	-0.49	6,000	-
[9322]	25/12/03	2,640	2,665	2,621	2,633	+17	+0.65	9,600	-
[9322]	25/12/02	2,580	2,620	2,580	2,616	+36	+1.40	9,400	-
[9322]	25/12/01	2,559	2,591	2,548	2,580	+32	+1.26	11,300	-
[9322]	25/11/28	2,599	2,646	2,503	2,548	-51	-1.96	27,000	-
[9322]	25/11/27	2,504	2,600	2,488	2,599	+116	+4.67	19,500	-
[9322]	25/11/26	2,558	2,558	2,482	2,483	+14	+0.57	29,100	-
[9322]	25/11/25	2,245	2,600	2,245	2,469	+274	+12.48	97,400	-
[9322]	25/11/21	2,199	2,204	2,188	2,195	-4	-0.18	5,600	-
[9322]	25/11/20	2,198	2,199	2,185	2,199	+14	+0.64	8,600	-
[9322]	25/11/19	2,187	2,190	2,120	2,185	-3	-0.14	14,300	-
[9322]	25/11/18	2,200	2,200	2,181	2,188	-14	-0.64	10,300	-
[9322]	25/11/17	2,208	2,215	2,188	2,202	-3	-0.14	22,200	-
[9322]	25/11/14	2,249	2,249	2,113	2,205	+55	+2.56	103,100	-
[9322]	25/11/13	2,150	2,150	2,150	2,150	+400	+22.86	7,700	-
[9322]	25/11/12	1,456	1,750	1,455	1,750	+300	+20.69	7,500	-
[9322]	25/11/11	1,445	1,450	1,434	1,450	+18	+1.26	6,700	-
[9322]	25/11/10	1,424	1,445	1,424	1,432	+9	+0.63	2,500	-
[9322]	25/11/07	1,420	1,437	1,411	1,423	+9	+0.64	2,800	-
[9322]	25/11/06	1,390	1,414	1,390	1,414	+26	+1.87	2,800	-
[9322]	25/11/05	1,386	1,388	1,382	1,388	-4	-0.29	2,600	-
[9322]	25/11/04	1,367	1,392	1,367	1,392	+35	+2.58	4,500	-
[9322]	25/10/31	1,356	1,366	1,355	1,357	-3	-0.22	1,200	-
[9322]	25/10/30	1,347	1,360	1,347	1,360	+5	+0.37	500	-
[9322]	25/10/29	1,380	1,380	1,341	1,355	-20	-1.45	3,500	-
[9322]	25/10/28	1,386	1,389	1,375	1,375	-8	-0.58	1,300	-
[9322]	25/10/27	1,373	1,384	1,373	1,383	+15	+1.10	2,300	-
[9322]	25/10/24	1,351	1,368	1,351	1,368	+17	+1.26	500	-
[9322]	25/10/23	1,349	1,358	1,349	1,351	+2	+0.15	1,000	-
[9322]	25/10/22	1,340	1,349	1,321	1,349	+2	+0.15	2,100	-
[9322]	25/10/21	1,345	1,347	1,331	1,347	+12	+0.90	1,200	-
[9322]	25/10/20	1,337	1,342	1,335	1,335	-5	-0.37	1,700	-
[9322]	25/10/17	1,317	1,340	1,317	1,340	+23	+1.75	1,200	-
[9322]	25/10/16	1,315	1,329	1,315	1,317	+2	+0.15	800	-
[9322]	25/10/15	1,329	1,329	1,312	1,315	-2	-0.15	2,100	-
[9322]	25/10/14	1,333	1,341	1,312	1,317	-51	-3.73	3,500	-
[9322]	25/10/10	1,339	1,368	1,338	1,368	+13	+0.96	1,200	-
[9322]	25/10/09	1,351	1,355	1,340	1,355	+4	+0.30	700	-
[9322]	25/10/08	1,353	1,374	1,351	1,351	-13	-0.95	900	-
[9322]	25/10/07	1,364	1,364	1,331	1,364	0	0.00	1,600	-
[9322]	25/10/06	1,330	1,364	1,330	1,364	+41	+3.10	2,100	-
[9322]	25/10/03	1,329	1,360	1,323	1,323	-19	-1.42	1,100	-
[9322]	25/10/02	1,310	1,350	1,310	1,342	+13	+0.98	1,300	-
[9322]	25/10/01	1,360	1,374	1,329	1,329	-27	-1.99	3,200	-
[9322]	25/09/30	1,376	1,376	1,356	1,356	-20	-1.45	900	-
[9322]	25/09/29	1,395	1,395	1,370	1,376	-48	-3.37	3,200	-
[9322]	25/09/26	1,409	1,424	1,404	1,424	+15	+1.06	2,600	-
[9322]	25/09/25	1,411	1,417	1,409	1,409	0	0.00	1,800	-
[9322]	25/09/24	1,407	1,418	1,382	1,409	+2	+0.14	2,100	-
[9322]	25/09/22	1,400	1,407	1,393	1,407	+20	+1.44	2,900	-
[9322]	25/09/19	1,380	1,387	1,359	1,387	+7	+0.51	2,400	-
[9322]	25/09/18	1,355	1,380	1,354	1,380	+30	+2.22	2,900	-
[9322]	25/09/17	1,354	1,362	1,343	1,350	-4	-0.30	1,100	-
[9322]	25/09/16	1,362	1,362	1,345	1,354	-8	-0.59	3,700	-
[9322]	25/09/12	1,386	1,400	1,327	1,362	-38	-2.71	7,100	-
[9322]	25/09/11	1,426	1,426	1,400	1,400	-14	-0.99	2,600	-
[9322]	25/09/10	1,431	1,444	1,414	1,414	-17	-1.19	7,000	-
[9322]	25/09/09	1,434	1,435	1,430	1,431	-3	-0.21	1,400	-
[9322]	25/09/08	1,414	1,438	1,411	1,434	+4	+0.28	6,600	-
[9322]	25/09/05	1,419	1,430	1,405	1,430	+15	+1.06	5,200	-