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
[9339]	26/10/29	1,476	1,484	1,475	1,475	-1.0	-0.07	800	3,516,807,168
[9339]	26/10/28	1,478	1,478	1,476	1,476	-2.0	-0.14	400	3,519,191,296
[9339]	26/10/27	1,470	1,482	1,467	1,478	+11.0	+0.75	900	3,523,959,808
[9339]	26/10/26	1,486	1,488	1,463	1,467	-16.0	-1.08	3,700	3,497,732,864
[9339]	26/10/23	1,488	1,495	1,483	1,483	+1.0	+0.07	1,400	3,535,881,216
[9339]	26/10/22	1,483	1,488	1,482	1,482	0	+0.00	1,400	3,533,497,088
[9339]	26/10/21	1,480	1,486	1,480	1,482	-3.0	-0.20	900	3,533,497,088
[9339]	26/10/20	1,485	1,485	1,481	1,485	+1.0	+0.07	1,000	3,540,649,984
[9339]	26/10/19	1,487	1,487	1,483	1,484	-3.0	-0.20	800	3,538,265,600
[9339]	26/10/16	1,488	1,494	1,485	1,487	0	+0.00	1,600	3,545,418,496
[9339]	26/10/15	1,489	1,489	1,486	1,487	-7.0	-0.47	700	3,545,418,496
[9339]	26/10/14	1,484	1,494	1,484	1,494	+4.0	+0.27	1,500	3,562,108,416
[9339]	26/10/13	1,481	1,490	1,481	1,490	+6.0	+0.40	1,400	3,552,571,136
[9339]	26/10/09	1,486	1,486	1,481	1,484	+11.0	+0.75	1,100	3,538,265,600
[9339]	26/10/08	1,477	1,489	1,471	1,473	-10.0	-0.67	1,300	3,512,038,656
[9339]	26/10/07	1,490	1,490	1,482	1,483	-7.0	-0.47	1,400	3,535,881,216
[9339]	26/10/06	1,480	1,495	1,480	1,490	-2.0	-0.13	2,600	3,552,571,136
[9339]	26/10/05	1,494	1,495	1,475	1,492	+17.0	+1.15	1,700	3,557,339,904
[9339]	26/10/02	1,500	1,500	1,475	1,475	-24.0	-1.60	1,400	3,516,807,168
[9339]	26/10/01	1,489	1,499	1,484	1,499	+10.0	+0.67	3,400	3,574,029,824
[9339]	26/09/30	1,476	1,490	1,474	1,489	+14.0	+0.95	3,100	3,550,187,008
[9339]	26/09/29	1,450	1,480	1,450	1,475	+35.0	+2.43	4,600	3,516,807,168
[9339]	26/09/28	1,428	1,440	1,427	1,440	+11.0	+0.77	1,900	3,433,357,312
[9339]	26/09/25	1,426	1,429	1,425	1,429	+3.0	+0.21	2,700	3,407,130,368
[9339]	26/09/24	1,420	1,426	1,404	1,426	0	+0.00	4,100	3,399,977,472
[9339]	26/09/18	1,438	1,438	1,426	1,426	-12.0	-0.83	1,800	3,399,977,472
[9339]	26/09/17	1,429	1,438	1,426	1,438	+9.0	+0.63	1,000	3,428,588,800
[9339]	26/09/16	1,433	1,433	1,429	1,429	-4.0	-0.28	800	3,407,130,368
[9339]	26/09/15	1,431	1,438	1,430	1,433	0	+0.00	600	3,416,667,392
[9339]	26/09/14	1,431	1,439	1,428	1,433	+2.0	+0.14	1,100	3,416,667,392
[9339]	26/09/11	1,440	1,440	1,431	1,431	-9.0	-0.62	1,900	3,411,898,880
[9339]	26/09/10	1,439	1,440	1,439	1,440	+1.0	+0.07	900	3,433,357,312
[9339]	26/09/09	1,437	1,439	1,436	1,439	+7.0	+0.49	800	3,430,973,184
[9339]	26/09/08	1,434	1,434	1,432	1,432	0	+0.00	600	3,414,283,264
[9339]	26/09/07	1,435	1,440	1,432	1,432	+2.0	+0.14	1,400	3,414,283,264
[9339]	26/09/04	1,430	1,430	1,430	1,430	-1.0	-0.07	400	3,409,514,752
[9339]	26/09/03	1,430	1,439	1,428	1,431	-6.0	-0.42	2,500	3,411,898,880
[9339]	26/09/02	1,435	1,439	1,435	1,437	-2.0	-0.14	500	3,426,204,672
[9339]	26/09/01	1,429	1,439	1,429	1,439	+12.0	+0.84	400	3,430,973,184
[9339]	26/08/31	1,445	1,445	1,427	1,427	+7.0	+0.49	800	3,402,361,856
[9339]	26/08/28	1,420	1,430	1,420	1,420	-3.0	-0.21	300	3,385,671,936
[9339]	26/08/27	1,445	1,445	1,423	1,423	+5.0	+0.35	1,200	3,392,824,832
[9339]	26/08/26	1,438	1,445	1,415	1,418	-7.0	-0.49	2,000	3,380,903,424
[9339]	26/08/25	1,443	1,443	1,425	1,425	+10.0	+0.71	800	3,397,593,344
[9339]	26/08/24	1,403	1,433	1,403	1,415	+15.0	+1.07	1,200	3,373,750,528
[9339]	26/08/21	1,423	1,425	1,400	1,400	-24.0	-1.69	1,700	3,337,986,304
[9339]	26/08/20	1,431	1,431	1,417	1,424	-17.0	-1.18	900	3,395,208,960
[9339]	26/08/19	1,442	1,442	1,440	1,441	+6.0	+0.42	800	3,435,741,696
[9339]	26/08/18	1,433	1,435	1,423	1,435	0	+0.00	1,200	3,421,436,160
[9339]	26/08/17	1,445	1,445	1,435	1,435	-3	-0.21	1,400	-
[9339]	26/08/14	1,416	1,440	1,416	1,438	+22	+1.55	2,900	-
[9339]	26/08/13	1,418	1,422	1,414	1,416	-2	-0.14	1,800	-
[9339]	26/08/12	1,396	1,418	1,396	1,418	+33	+2.38	2,800	-
[9339]	26/08/10	1,399	1,399	1,380	1,385	0	0.00	1,700	-
[9339]	26/08/07	1,383	1,385	1,383	1,385	+2	+0.14	300	-
[9339]	26/08/06	1,398	1,398	1,382	1,383	+3	+0.22	600	-
[9339]	26/08/05	1,397	1,397	1,375	1,380	+4	+0.29	1,100	-
[9339]	26/08/04	1,376	1,380	1,376	1,376	+10	+0.73	1,400	-
[9339]	26/08/03	1,378	1,378	1,360	1,366	+6	+0.44	1,300	-
[9339]	26/07/31	1,381	1,381	1,360	1,360	-24	-1.73	900	-
[9339]	26/07/30	1,393	1,393	1,382	1,384	-21	-1.49	1,200	-
[9339]	26/07/29	1,365	1,409	1,365	1,405	+43	+3.16	4,600	-
[9339]	26/07/28	1,357	1,362	1,355	1,362	+12	+0.89	4,900	-
[9339]	26/07/27	1,350	1,350	1,350	1,350	+1	+0.07	300	-
[9339]	26/07/24	1,345	1,349	1,345	1,349	+4	+0.30	600	-
[9339]	26/07/23	1,349	1,350	1,345	1,345	0	0.00	1,000	-
[9339]	26/07/22	1,335	1,349	1,335	1,345	+10	+0.75	1,500	-
[9339]	26/07/21	1,335	1,335	1,335	1,335	0	0.00	700	-
[9339]	26/07/17	1,335	1,357	1,335	1,335	+3	+0.23	600	-
[9339]	26/07/16	1,334	1,334	1,331	1,332	-2	-0.15	700	-
[9339]	26/07/15	1,357	1,357	1,330	1,334	-9	-0.67	1,700	-
[9339]	26/07/14	1,342	1,350	1,336	1,343	-6	-0.44	1,000	-
[9339]	26/07/13	1,320	1,349	1,320	1,349	+7	+0.52	600	-
[9339]	26/07/10	1,342	1,342	1,335	1,342	0	0.00	3,000	-
[9339]	26/07/09	1,312	1,342	1,312	1,342	+37	+2.84	4,200	-
[9339]	26/07/08	1,297	1,305	1,295	1,305	+8	+0.62	2,300	-
[9339]	26/07/07	1,299	1,299	1,290	1,297	+11	+0.86	1,100	-
[9339]	26/07/06	1,291	1,295	1,280	1,286	+12	+0.94	1,100	-
[9339]	26/07/03	1,298	1,298	1,274	1,274	-21	-1.62	2,400	-
[9339]	26/07/02	1,285	1,295	1,285	1,295	+24	+1.89	1,600	-
[9339]	26/07/01	1,300	1,300	1,271	1,271	-24	-1.85	1,600	-
[9339]	26/06/30	1,280	1,298	1,280	1,295	+30	+2.37	2,200	-
[9339]	26/06/29	1,252	1,281	1,252	1,265	+6	+0.48	2,300	-
[9339]	26/06/26	1,261	1,262	1,259	1,259	+9	+0.72	700	-
[9339]	26/06/25	1,250	1,250	1,250	1,250	0	0.00	800	-
[9339]	26/06/24	1,250	1,250	1,250	1,250	+2	+0.16	100	-
[9339]	26/06/23	1,248	1,248	1,248	1,248	-11	-0.87	300	-
[9339]	26/06/22	1,260	1,260	1,242	1,259	+2	+0.16	700	-
[9339]	26/06/19	1,257	1,257	1,231	1,257	+5	+0.40	2,200	-
[9339]	26/06/18	1,246	1,252	1,244	1,252	+6	+0.48	600	-
[9339]	26/06/17	1,245	1,246	1,245	1,246	0	0.00	1,000	-
[9339]	26/06/16	1,245	1,260	1,245	1,246	0	0.00	1,400	-
[9339]	26/06/15	1,245	1,250	1,245	1,246	+1	+0.08	1,000	-
[9339]	26/06/12	1,245	1,245	1,245	1,245	-14	-1.11	500	-
[9339]	26/06/11	1,257	1,259	1,257	1,259	+14	+1.12	400	-
[9339]	26/06/10	1,250	1,250	1,245	1,245	0	0.00	900	-
[9339]	26/06/09	1,242	1,245	1,240	1,245	+4	+0.32	600	-
[9339]	26/06/08	1,241	1,241	1,241	1,241	+6	+0.49	100	-
[9339]	26/06/05	1,235	1,235	1,235	1,235	0	0.00	200	-
[9339]	26/06/04	1,231	1,235	1,230	1,235	+4	+0.32	900	-
[9339]	26/06/03	1,232	1,232	1,231	1,231	-1	-0.08	500	-
[9339]	26/06/02	1,241	1,243	1,232	1,232	-10	-0.81	1,400	-
[9339]	26/06/01	1,244	1,244	1,240	1,242	-2	-0.16	600	-
[9339]	26/05/29	1,244	1,244	1,243	1,244	-1	-0.08	500	-
[9339]	26/05/28	1,255	1,255	1,245	1,245	-10	-0.80	400	-
[9339]	26/05/27	1,257	1,257	1,250	1,255	-2	-0.16	500	-
[9339]	26/05/26	1,257	1,257	1,257	1,257	+12	+0.96	200	-
[9339]	26/05/25	1,238	1,256	1,238	1,245	+7	+0.57	1,200	-
[9339]	26/05/22	1,240	1,240	1,238	1,238	+2.0	+0.16	1,300	-
[9339]	26/05/21	1,263	1,263	1,236	1,236	+1.0	+0.08	700	-
[9339]	26/05/20	1,263	1,263	1,235	1,235	-21.0	-1.67	1,700	-
[9339]	26/05/19	1,263	1,263	1,256	1,256	0	+0.00	400	-
[9339]	26/05/18	1,252	1,257	1,252	1,256	-8.0	-0.63	600	-
[9339]	26/05/15	1,264	1,264	1,255	1,264	+9.0	+0.72	500	-
[9339]	26/05/14	1,261	1,261	1,255	1,255	-6.0	-0.48	200	-
[9339]	26/05/13	1,260	1,261	1,255	1,261	+6.0	+0.48	1,300	-
[9339]	26/05/12	1,262	1,262	1,254	1,255	+5.0	+0.40	700	-
[9339]	26/05/11	1,263	1,268	1,250	1,250	+1.0	+0.08	3,300	-
[9339]	26/05/08	1,245	1,250	1,245	1,249	+13.0	+1.05	1,000	-
[9339]	26/05/07	1,236	1,250	1,236	1,236	+2.0	+0.16	800	-
[9339]	26/05/01	1,233	1,249	1,233	1,234	+3.0	+0.24	700	-
[9339]	26/04/30	1,235	1,235	1,231	1,231	-14.0	-1.12	600	-
[9339]	26/04/28	1,245	1,245	1,245	1,245	+14.0	+1.14	200	-
[9339]	26/04/27	1,250	1,250	1,231	1,231	-22	-1.76	1,100	-
[9339]	26/04/24	1,254	1,254	1,252	1,253	+13	+1.05	900	-
[9339]	26/04/23	1,265	1,265	1,240	1,240	-11	-0.88	1,900	-
[9339]	26/04/22	1,261	1,261	1,251	1,251	-7	-0.56	400	-
[9339]	26/04/21	1,250	1,258	1,250	1,258	+2	+0.16	900	-
[9339]	26/04/20	1,256	1,256	1,256	1,256	+14	+1.13	400	-
[9339]	26/04/17	1,242	1,242	1,242	1,242	0	0.00	200	-
[9339]	26/04/16	1,244	1,244	1,241	1,242	-10	-0.80	300	-
[9339]	26/04/15	1,252	1,252	1,252	1,252	+18	+1.46	500	-
[9339]	26/04/14	1,252	1,252	1,232	1,234	-30	-2.37	300	-
[9339]	26/04/13	1,253	1,265	1,253	1,264	+5	+0.40	800	-
[9339]	26/04/10	1,259	1,260	1,259	1,259	+4	+0.32	1,700	-
[9339]	26/04/09	1,247	1,255	1,247	1,255	0	0.00	300	-
[9339]	26/04/08	1,256	1,257	1,246	1,255	+12	+0.97	1,700	-
[9339]	26/04/07	1,253	1,253	1,243	1,243	-3	-0.24	1,300	-
[9339]	26/04/06	1,262	1,262	1,246	1,246	-4	-0.32	1,000	-
[9339]	26/04/03	1,245	1,250	1,245	1,250	+11	+0.89	1,500	-
[9339]	26/04/02	1,233	1,239	1,223	1,239	+6	+0.49	1,600	-
[9339]	26/04/01	1,222	1,234	1,222	1,233	+11	+0.90	1,400	-
[9339]	26/03/31	1,215	1,222	1,215	1,222	+7	+0.58	1,400	-
[9339]	26/03/30	1,203	1,215	1,203	1,215	+5	+0.41	1,600	-
[9339]	26/03/27	1,206	1,219	1,206	1,210	+3	+0.25	1,600	-
[9339]	26/03/26	1,216	1,216	1,207	1,207	-1	-0.08	1,700	-
[9339]	26/03/25	1,222	1,222	1,204	1,208	-14	-1.15	1,600	-
[9339]	26/03/24	1,208	1,222	1,205	1,222	+16	+1.33	4,900	-
[9339]	26/03/23	1,210	1,227	1,206	1,206	-4	-0.33	1,400	-
[9339]	26/03/19	1,219	1,227	1,210	1,210	-9	-0.74	1,800	-
[9339]	26/03/18	1,214	1,219	1,214	1,219	-1	-0.08	1,000	-
[9339]	26/03/17	1,216	1,220	1,212	1,220	+4	+0.33	900	-
[9339]	26/03/16	1,222	1,222	1,216	1,216	-6	-0.49	1,500	-
[9339]	26/03/13	1,209	1,227	1,209	1,222	-2	-0.16	2,600	-
[9339]	26/03/12	1,229	1,230	1,215	1,224	-5	-0.41	1,100	-
[9339]	26/03/11	1,210	1,229	1,210	1,229	0	0.00	700	-
[9339]	26/03/10	1,226	1,230	1,222	1,229	+12	+0.99	2,200	-
[9339]	26/03/09	1,224	1,224	1,204	1,217	-7	-0.57	2,700	-
[9339]	26/03/06	1,220	1,230	1,220	1,224	+7	+0.58	1,500	-
[9339]	26/03/05	1,241	1,243	1,203	1,217	-4	-0.33	4,100	-
[9339]	26/03/04	1,234	1,234	1,218	1,221	-15	-1.21	4,600	-
[9339]	26/03/03	1,245	1,245	1,234	1,236	-11	-0.88	1,100	-
[9339]	26/03/02	1,240	1,247	1,233	1,247	-2	-0.16	1,200	-
[9339]	26/02/27	1,252	1,252	1,232	1,249	-1	-0.08	1,200	-
[9339]	26/02/26	1,243	1,250	1,243	1,250	+7	+0.56	2,300	-
[9339]	26/02/25	1,227	1,243	1,227	1,243	+15	+1.22	1,200	-
[9339]	26/02/24	1,235	1,237	1,228	1,228	-9	-0.73	2,600	-
[9339]	26/02/20	1,236	1,238	1,236	1,237	+1	+0.08	900	-
[9339]	26/02/19	1,250	1,252	1,235	1,236	-12	-0.96	2,000	-
[9339]	26/02/18	1,243	1,248	1,234	1,248	+10	+0.81	2,600	-
[9339]	26/02/17	1,232	1,240	1,229	1,238	+6	+0.49	3,400	-
[9339]	26/02/16	1,232	1,246	1,232	1,232	0	0.00	4,900	-
[9339]	26/02/13	1,230	1,251	1,230	1,232	+1	+0.08	2,800	-
[9339]	26/02/12	1,222	1,249	1,222	1,231	+1	+0.08	5,000	-
[9339]	26/02/10	1,261	1,261	1,216	1,230	-13	-1.05	4,300	-
[9339]	26/02/09	1,239	1,399	1,201	1,243	+29	+2.39	22,900	-
[9339]	26/02/06	1,228	1,228	1,212	1,214	-15	-1.22	3,400	-
[9339]	26/02/05	1,224	1,230	1,224	1,229	+5	+0.41	800	-
[9339]	26/02/04	1,232	1,232	1,216	1,224	-8	-0.65	2,800	-
[9339]	26/02/03	1,230	1,232	1,216	1,232	+11	+0.90	3,300	-
[9339]	26/02/02	1,217	1,235	1,217	1,221	+4	+0.33	4,300	-
[9339]	26/01/30	1,227	1,227	1,216	1,217	-5	-0.41	5,200	-
[9339]	26/01/29	1,231	1,233	1,221	1,222	-4	-0.33	2,500	-
[9339]	26/01/28	1,237	1,238	1,224	1,226	-4	-0.33	3,900	-
[9339]	26/01/27	1,233	1,247	1,230	1,230	-3	-0.24	3,100	-
[9339]	26/01/26	1,233	1,237	1,230	1,233	0	0.00	3,900	-
[9339]	26/01/23	1,233	1,240	1,230	1,233	0	0.00	3,500	-
[9339]	26/01/22	1,242	1,243	1,232	1,233	+3	+0.24	2,800	-
[9339]	26/01/21	1,240	1,240	1,230	1,230	-9	-0.73	4,400	-
[9339]	26/01/20	1,239	1,243	1,236	1,239	0	0.00	2,300	-
[9339]	26/01/19	1,239	1,252	1,232	1,239	+2	+0.16	3,700	-
[9339]	26/01/16	1,233	1,240	1,225	1,237	+4	+0.32	3,500	-
[9339]	26/01/15	1,223	1,248	1,223	1,233	+2	+0.16	9,300	-
[9339]	26/01/14	1,246	1,247	1,221	1,231	-16	-1.28	9,200	-
[9339]	26/01/13	1,280	1,280	1,246	1,247	-33	-2.58	19,700	-
[9339]	26/01/09	1,271	1,280	1,268	1,280	+9	+0.71	5,600	-
[9339]	26/01/08	1,282	1,282	1,271	1,271	-12	-0.94	5,600	-
[9339]	26/01/07	1,280	1,285	1,276	1,283	+9	+0.71	8,500	-
[9339]	26/01/06	1,283	1,283	1,272	1,274	-8	-0.62	11,400	-
[9339]	26/01/05	1,310	1,311	1,270	1,282	-44	-3.32	19,700	-
[9339]	25/12/30	1,342	1,342	1,321	1,326	-29	-2.14	14,000	-
[9339]	25/12/29	1,340	1,425	1,316	1,355	-195	-12.58	64,400	-
[9339]	25/12/26	1,548	1,550	1,529	1,550	+26	+1.71	14,700	-
[9339]	25/12/25	1,510	1,524	1,508	1,524	+18	+1.20	10,800	-
[9339]	25/12/24	1,500	1,510	1,499	1,506	+6	+0.40	6,600	-
[9339]	25/12/23	1,499	1,505	1,495	1,500	+3	+0.20	7,800	-
[9339]	25/12/22	1,500	1,504	1,496	1,497	+2	+0.13	9,500	-
[9339]	25/12/19	1,496	1,496	1,482	1,495	-1	-0.07	4,100	-
[9339]	25/12/18	1,497	1,499	1,486	1,496	+11	+0.74	3,700	-
[9339]	25/12/17	1,485	1,499	1,485	1,485	0	0.00	3,300	-
[9339]	25/12/16	1,502	1,502	1,476	1,485	+13	+0.88	4,600	-
[9339]	25/12/15	1,502	1,503	1,426	1,472	-30	-2.00	20,700	-
[9339]	25/12/12	1,517	1,517	1,500	1,502	-8	-0.53	6,900	-
[9339]	25/12/11	1,518	1,518	1,510	1,510	-5	-0.33	6,100	-
[9339]	25/12/10	1,519	1,519	1,515	1,515	-4	-0.26	5,300	-
[9339]	25/12/09	1,517	1,519	1,517	1,519	+2	+0.13	3,500	-
[9339]	25/12/08	1,517	1,519	1,514	1,517	+2	+0.13	4,800	-
[9339]	25/12/05	1,517	1,519	1,515	1,515	-2	-0.13	3,800	-
[9339]	25/12/04	1,512	1,518	1,510	1,517	+2	+0.13	4,100	-
[9339]	25/12/03	1,520	1,520	1,515	1,515	-4	-0.26	3,800	-
[9339]	25/12/02	1,514	1,520	1,514	1,519	+6	+0.40	4,600	-
[9339]	25/12/01	1,511	1,515	1,511	1,513	+2	+0.13	6,000	-
[9339]	25/11/28	1,503	1,519	1,503	1,511	+7	+0.47	5,400	-
[9339]	25/11/27	1,498	1,504	1,491	1,504	+6	+0.40	6,600	-
[9339]	25/11/26	1,492	1,500	1,492	1,498	+6	+0.40	4,900	-
[9339]	25/11/25	1,468	1,492	1,468	1,492	+24	+1.63	3,900	-
[9339]	25/11/21	1,465	1,468	1,460	1,468	-1	-0.07	2,500	-
[9339]	25/11/20	1,482	1,483	1,469	1,469	+3	+0.20	1,700	-
[9339]	25/11/19	1,478	1,478	1,466	1,466	+5	+0.34	1,700	-
[9339]	25/11/18	1,477	1,478	1,461	1,461	-14	-0.95	2,700	-
[9339]	25/11/17	1,476	1,484	1,475	1,475	-1	-0.07	2,300	-
[9339]	25/11/14	1,475	1,480	1,475	1,476	+2	+0.14	1,700	-
[9339]	25/11/13	1,482	1,482	1,470	1,474	-9	-0.61	2,300	-
[9339]	25/11/12	1,477	1,484	1,472	1,483	+8	+0.54	2,300	-
[9339]	25/11/11	1,452	1,475	1,452	1,475	+29	+2.01	3,600	-
[9339]	25/11/10	1,457	1,469	1,445	1,446	+2	+0.14	2,700	-
[9339]	25/11/07	1,435	1,444	1,435	1,444	+13	+0.91	1,300	-
[9339]	25/11/06	1,438	1,438	1,426	1,431	+6	+0.42	1,500	-
[9339]	25/11/05	1,431	1,436	1,425	1,425	-7	-0.49	3,100	-
[9339]	25/11/04	1,444	1,447	1,432	1,432	+7	+0.49	2,200	-
[9339]	25/10/31	1,440	1,440	1,425	1,425	-15	-1.04	2,900	-
[9339]	25/10/30	1,424	1,448	1,424	1,440	+13	+0.91	2,500	-
[9339]	25/10/29	1,430	1,430	1,425	1,427	-3	-0.21	1,200	-
[9339]	25/10/28	1,430	1,430	1,422	1,430	+2	+0.14	2,600	-
[9339]	25/10/27	1,425	1,435	1,425	1,428	+6	+0.42	1,600	-
[9339]	25/10/24	1,424	1,429	1,420	1,422	-7	-0.49	2,500	-
[9339]	25/10/23	1,425	1,430	1,424	1,429	+3	+0.21	1,900	-
[9339]	25/10/22	1,430	1,430	1,424	1,426	-4	-0.28	3,000	-
[9339]	25/10/21	1,430	1,436	1,427	1,430	0	0.00	2,100	-
[9339]	25/10/20	1,430	1,438	1,430	1,430	0	0.00	2,100	-
[9339]	25/10/17	1,445	1,445	1,422	1,430	0	0.00	2,500	-
[9339]	25/10/16	1,456	1,459	1,430	1,430	-19	-1.31	6,500	-
[9339]	25/10/15	1,444	1,449	1,444	1,449	+4	+0.28	2,100	-
[9339]	25/10/14	1,448	1,462	1,435	1,445	-10	-0.69	4,800	-
[9339]	25/10/10	1,465	1,465	1,445	1,455	-10	-0.68	2,800	-
[9339]	25/10/09	1,466	1,468	1,455	1,465	-1	-0.07	2,900	-
[9339]	25/10/08	1,462	1,470	1,460	1,466	-4	-0.27	2,200	-
[9339]	25/10/07	1,472	1,472	1,461	1,470	-2	-0.14	2,000	-
[9339]	25/10/06	1,475	1,480	1,468	1,472	-3	-0.20	4,300	-
[9339]	25/10/03	1,470	1,488	1,461	1,475	+2	+0.14	3,900	-
[9339]	25/10/02	1,443	1,474	1,443	1,473	+31	+2.15	5,900	-
[9339]	25/10/01	1,420	1,442	1,401	1,442	+20	+1.41	5,400	-
[9339]	25/09/30	1,410	1,424	1,407	1,422	+18	+1.28	3,500	-
[9339]	25/09/29	1,384	1,419	1,384	1,404	+20	+1.45	2,600	-
[9339]	25/09/26	1,370	1,384	1,366	1,384	+5	+0.36	8,900	-
[9339]	25/09/25	1,382	1,392	1,379	1,379	-2	-0.14	3,900	-
[9339]	25/09/24	1,403	1,412	1,368	1,381	-25	-1.78	9,000	-
[9339]	25/09/22	1,415	1,424	1,406	1,406	-19	-1.33	3,100	-
[9339]	25/09/19	1,424	1,425	1,416	1,425	+6	+0.42	2,000	-
[9339]	25/09/18	1,419	1,427	1,416	1,419	+1	+0.07	2,800	-
[9339]	25/09/17	1,425	1,425	1,412	1,418	-2	-0.14	2,100	-
[9339]	25/09/16	1,405	1,424	1,405	1,420	+17	+1.21	2,200	-
[9339]	25/09/12	1,410	1,423	1,403	1,403	+2	+0.14	2,400	-
[9339]	25/09/11	1,401	1,407	1,399	1,401	0	0.00	2,200	-
[9339]	25/09/10	1,398	1,407	1,393	1,401	+3	+0.21	3,100	-
[9339]	25/09/09	1,390	1,414	1,390	1,398	+8	+0.58	6,100	-
[9339]	25/09/08	1,389	1,392	1,389	1,390	+6	+0.43	2,100	-
[9339]	25/09/05	1,389	1,389	1,379	1,384	+4	+0.29	1,700	-