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
[9346]	26/10/29	1,859	1,859	1,808	1,841	-21.0	-1.13	1,700	6,777,930,752
[9346]	26/10/28	1,862	1,862	1,821	1,862	+1.0	+0.05	2,600	6,855,245,312
[9346]	26/10/27	1,894	1,894	1,826	1,861	-9.0	-0.48	4,000	6,851,563,520
[9346]	26/10/26	1,857	1,924	1,827	1,870	+86.0	+4.82	11,800	6,884,698,624
[9346]	26/10/23	1,770	1,851	1,769	1,784	+4.0	+0.22	5,400	6,568,076,288
[9346]	26/10/22	1,790	1,804	1,780	1,780	-34.0	-1.87	4,000	6,553,349,632
[9346]	26/10/21	1,830	1,830	1,781	1,814	+11.0	+0.61	2,300	6,678,525,952
[9346]	26/10/20	1,855	1,855	1,798	1,803	-52.0	-2.80	3,500	6,638,027,776
[9346]	26/10/19	1,832	1,855	1,832	1,855	+39.0	+2.15	1,700	6,829,473,792
[9346]	26/10/16	1,850	1,850	1,816	1,816	+6.0	+0.33	1,000	6,685,889,024
[9346]	26/10/15	1,845	1,845	1,805	1,810	-38.0	-2.06	5,000	6,663,799,296
[9346]	26/10/14	1,829	1,850	1,829	1,848	+21.0	+1.15	1,000	6,803,702,272
[9346]	26/10/13	1,821	1,840	1,820	1,827	+3.0	+0.16	2,700	6,726,387,200
[9346]	26/10/09	1,831	1,854	1,824	1,824	-6.0	-0.33	2,400	6,715,342,336
[9346]	26/10/08	1,830	1,844	1,830	1,830	0	+0.00	900	6,737,432,064
[9346]	26/10/07	1,830	1,831	1,830	1,830	0	+0.00	1,000	6,737,432,064
[9346]	26/10/06	1,845	1,845	1,829	1,830	0	+0.00	1,200	6,737,432,064
[9346]	26/10/05	1,823	1,841	1,823	1,830	+7.0	+0.38	900	6,737,432,064
[9346]	26/10/02	1,842	1,852	1,823	1,823	-43.0	-2.30	4,300	6,711,660,544
[9346]	26/10/01	1,863	1,887	1,863	1,866	-18.0	-0.96	1,800	6,869,971,968
[9346]	26/09/30	1,868	1,884	1,861	1,884	+5.0	+0.27	1,100	6,936,241,664
[9346]	26/09/29	1,859	1,899	1,859	1,879	+14.0	+0.75	1,900	6,917,833,728
[9346]	26/09/28	1,873	1,887	1,865	1,865	-15.0	-0.80	3,700	6,866,290,176
[9346]	26/09/25	1,880	1,898	1,880	1,880	0	+0.00	3,000	6,921,515,008
[9346]	26/09/24	1,900	1,900	1,874	1,880	+11.0	+0.59	3,500	6,921,515,008
[9346]	26/09/18	1,841	1,869	1,841	1,869	+20.0	+1.08	1,800	6,873,541,120
[9346]	26/09/17	1,846	1,849	1,818	1,849	+9.0	+0.49	2,900	6,799,987,712
[9346]	26/09/16	1,828	1,840	1,821	1,840	+10.0	+0.55	2,300	6,766,888,960
[9346]	26/09/15	1,826	1,848	1,818	1,830	-18.0	-0.97	2,300	6,730,112,512
[9346]	26/09/14	1,840	1,849	1,830	1,848	+28.0	+1.54	1,300	6,796,310,016
[9346]	26/09/11	1,817	1,888	1,800	1,820	-31.0	-1.67	9,700	6,693,335,552
[9346]	26/09/10	1,860	1,864	1,851	1,851	-29.0	-1.54	4,000	6,807,343,104
[9346]	26/09/09	1,881	1,881	1,878	1,880	-20.0	-1.05	1,900	6,913,995,264
[9346]	26/09/08	1,903	1,904	1,880	1,900	0	+0.00	5,800	6,987,548,160
[9346]	26/09/07	1,900	1,919	1,880	1,900	+20.0	+1.06	10,300	6,987,548,160
[9346]	26/09/04	1,900	1,906	1,877	1,880	+8.0	+0.43	5,900	6,913,995,264
[9346]	26/09/03	1,932	1,940	1,871	1,872	-47.0	-2.45	11,400	6,884,573,696
[9346]	26/09/02	1,898	1,930	1,885	1,919	+39.0	+2.07	11,100	7,057,423,872
[9346]	26/09/01	1,880	1,895	1,868	1,880	+21.0	+1.13	14,800	6,913,995,264
[9346]	26/08/31	1,859	1,859	1,840	1,859	-1.0	-0.05	6,600	6,836,764,160
[9346]	26/08/28	1,834	1,865	1,834	1,860	+26.0	+1.42	3,000	6,840,441,856
[9346]	26/08/27	1,840	1,845	1,833	1,834	+1.0	+0.05	7,000	6,744,822,784
[9346]	26/08/26	1,812	1,833	1,808	1,833	+21.0	+1.16	4,200	6,741,145,088
[9346]	26/08/25	1,795	1,812	1,795	1,812	+3.0	+0.17	1,500	6,663,914,496
[9346]	26/08/24	1,812	1,812	1,787	1,809	+30.0	+1.69	3,200	6,652,881,408
[9346]	26/08/21	1,784	1,784	1,779	1,779	-13.0	-0.73	1,800	6,542,551,552
[9346]	26/08/20	1,778	1,825	1,778	1,792	+12.0	+0.67	4,800	6,590,361,600
[9346]	26/08/19	1,808	1,808	1,780	1,780	-19.0	-1.06	2,500	6,546,229,248
[9346]	26/08/18	1,823	1,823	1,788	1,799	-27.0	-1.48	8,800	6,616,104,960
[9346]	26/08/17	1,815	1,837	1,801	1,826	-15	-0.81	9,700	-
[9346]	26/08/14	1,840	1,865	1,760	1,841	+93	+5.32	55,500	-
[9346]	26/08/13	1,714	1,760	1,714	1,748	+30	+1.75	4,200	-
[9346]	26/08/12	1,701	1,724	1,701	1,718	+3	+0.17	2,900	-
[9346]	26/08/10	1,714	1,715	1,680	1,715	+15	+0.88	4,000	-
[9346]	26/08/07	1,692	1,700	1,692	1,700	+7	+0.41	2,200	-
[9346]	26/08/06	1,655	1,694	1,655	1,693	+18	+1.07	3,700	-
[9346]	26/08/05	1,650	1,676	1,645	1,675	+25	+1.52	5,600	-
[9346]	26/08/04	1,650	1,652	1,630	1,650	0	0.00	5,000	-
[9346]	26/08/03	1,633	1,650	1,626	1,650	+27	+1.66	1,100	-
[9346]	26/07/31	1,634	1,649	1,623	1,623	-24	-1.46	1,200	-
[9346]	26/07/30	1,626	1,650	1,615	1,647	-1	-0.06	2,200	-
[9346]	26/07/29	1,637	1,648	1,623	1,648	-2	-0.12	1,100	-
[9346]	26/07/28	1,630	1,660	1,602	1,650	+19	+1.16	9,100	-
[9346]	26/07/27	1,665	1,665	1,622	1,631	-11	-0.67	3,100	-
[9346]	26/07/24	1,618	1,649	1,610	1,642	+24	+1.48	6,400	-
[9346]	26/07/23	1,612	1,648	1,612	1,618	+3	+0.19	2,900	-
[9346]	26/07/22	1,628	1,630	1,613	1,615	-20	-1.22	3,000	-
[9346]	26/07/21	1,628	1,635	1,621	1,635	0	0.00	2,700	-
[9346]	26/07/17	1,625	1,648	1,616	1,635	+5	+0.31	3,300	-
[9346]	26/07/16	1,620	1,648	1,620	1,630	+10	+0.62	7,600	-
[9346]	26/07/15	1,612	1,622	1,608	1,620	+9	+0.56	5,200	-
[9346]	26/07/14	1,618	1,619	1,611	1,611	-8	-0.49	1,000	-
[9346]	26/07/13	1,605	1,626	1,605	1,619	+10	+0.62	8,100	-
[9346]	26/07/10	1,608	1,628	1,604	1,609	+8	+0.50	4,600	-
[9346]	26/07/09	1,601	1,617	1,598	1,601	-2	-0.12	6,400	-
[9346]	26/07/08	1,602	1,606	1,598	1,603	-4	-0.25	11,500	-
[9346]	26/07/07	1,617	1,617	1,595	1,607	-13	-0.80	18,900	-
[9346]	26/07/06	1,620	1,624	1,610	1,620	+6	+0.37	5,700	-
[9346]	26/07/03	1,633	1,633	1,614	1,614	-19	-1.16	7,500	-
[9346]	26/07/02	1,641	1,641	1,611	1,633	-1	-0.06	2,900	-
[9346]	26/07/01	1,646	1,646	1,602	1,634	+11	+0.68	4,500	-
[9346]	26/06/30	1,654	1,654	1,613	1,623	-8	-0.49	6,900	-
[9346]	26/06/29	1,602	1,648	1,602	1,631	-57	-3.38	10,400	-
[9346]	26/06/26	1,666	1,702	1,635	1,688	+38	+2.30	9,400	-
[9346]	26/06/25	1,653	1,670	1,645	1,650	-16	-0.96	7,000	-
[9346]	26/06/24	1,670	1,683	1,661	1,666	-4	-0.24	5,000	-
[9346]	26/06/23	1,652	1,696	1,652	1,670	+13	+0.78	9,400	-
[9346]	26/06/22	1,655	1,669	1,651	1,657	+5	+0.30	5,300	-
[9346]	26/06/19	1,666	1,666	1,651	1,652	-2	-0.12	2,600	-
[9346]	26/06/18	1,669	1,669	1,653	1,654	-15	-0.90	1,400	-
[9346]	26/06/17	1,668	1,671	1,658	1,669	+9	+0.54	2,600	-
[9346]	26/06/16	1,668	1,669	1,657	1,660	-3	-0.18	1,200	-
[9346]	26/06/15	1,655	1,670	1,655	1,663	+8	+0.48	4,000	-
[9346]	26/06/12	1,659	1,669	1,655	1,655	-3	-0.18	3,800	-
[9346]	26/06/11	1,654	1,670	1,654	1,658	-2	-0.12	1,800	-
[9346]	26/06/10	1,652	1,666	1,652	1,660	+9	+0.55	4,800	-
[9346]	26/06/09	1,658	1,674	1,651	1,651	-7	-0.42	11,900	-
[9346]	26/06/08	1,652	1,663	1,652	1,658	-11	-0.66	5,500	-
[9346]	26/06/05	1,653	1,670	1,653	1,669	+14	+0.85	2,300	-
[9346]	26/06/04	1,663	1,680	1,651	1,655	-21	-1.25	1,400	-
[9346]	26/06/03	1,654	1,678	1,645	1,676	+7	+0.42	7,900	-
[9346]	26/06/02	1,657	1,670	1,652	1,669	+8	+0.48	4,600	-
[9346]	26/06/01	1,666	1,679	1,660	1,661	-14	-0.84	3,900	-
[9346]	26/05/29	1,660	1,690	1,660	1,675	+14	+0.84	8,900	-
[9346]	26/05/28	1,664	1,669	1,653	1,661	-5	-0.30	2,600	-
[9346]	26/05/27	1,666	1,666	1,660	1,666	-6	-0.36	2,300	-
[9346]	26/05/26	1,678	1,679	1,665	1,672	+2	+0.12	2,200	-
[9346]	26/05/25	1,670	1,683	1,665	1,670	+2	+0.12	3,200	-
[9346]	26/05/22	1,659	1,669	1,654	1,668	+14.0	+0.85	3,400	-
[9346]	26/05/21	1,657	1,660	1,652	1,654	-3.0	-0.18	2,100	-
[9346]	26/05/20	1,661	1,670	1,654	1,657	-4.0	-0.24	5,000	-
[9346]	26/05/19	1,673	1,680	1,650	1,661	-7.0	-0.42	11,200	-
[9346]	26/05/18	1,640	1,670	1,638	1,668	+28.0	+1.71	14,300	-
[9346]	26/05/15	1,634	1,652	1,634	1,640	+6.0	+0.37	5,700	-
[9346]	26/05/14	1,651	1,651	1,633	1,634	-17.0	-1.03	4,600	-
[9346]	26/05/13	1,644	1,651	1,637	1,651	+7.0	+0.43	8,400	-
[9346]	26/05/12	1,647	1,647	1,633	1,644	-5.0	-0.30	7,100	-
[9346]	26/05/11	1,641	1,651	1,640	1,649	+5.0	+0.30	7,200	-
[9346]	26/05/08	1,649	1,650	1,642	1,644	-5.0	-0.30	2,000	-
[9346]	26/05/07	1,645	1,658	1,641	1,649	0	+0.00	6,700	-
[9346]	26/05/01	1,639	1,650	1,634	1,649	+10.0	+0.61	3,200	-
[9346]	26/04/30	1,667	1,667	1,636	1,639	-30.0	-1.80	4,000	-
[9346]	26/04/28	1,657	1,682	1,652	1,669	+1.0	+0.06	11,000	-
[9346]	26/04/27	1,670	1,680	1,658	1,668	-1	-0.06	6,900	-
[9346]	26/04/24	1,665	1,680	1,665	1,669	-1	-0.06	8,600	-
[9346]	26/04/23	1,672	1,672	1,657	1,670	-8	-0.48	8,000	-
[9346]	26/04/22	1,668	1,678	1,659	1,678	+10	+0.60	9,300	-
[9346]	26/04/21	1,666	1,669	1,660	1,668	+3	+0.18	3,000	-
[9346]	26/04/20	1,666	1,669	1,655	1,665	+11	+0.67	2,400	-
[9346]	26/04/17	1,660	1,660	1,650	1,654	-5	-0.30	800	-
[9346]	26/04/16	1,667	1,667	1,650	1,659	+4	+0.24	7,600	-
[9346]	26/04/15	1,653	1,666	1,652	1,655	-16	-0.96	2,100	-
[9346]	26/04/14	1,673	1,673	1,660	1,671	+13	+0.78	3,600	-
[9346]	26/04/13	1,656	1,659	1,650	1,658	+7	+0.42	7,400	-
[9346]	26/04/10	1,655	1,655	1,651	1,651	+1	+0.06	4,200	-
[9346]	26/04/09	1,650	1,656	1,634	1,650	0	0.00	4,000	-
[9346]	26/04/08	1,655	1,669	1,650	1,650	0	0.00	900	-
[9346]	26/04/07	1,672	1,674	1,633	1,650	-5	-0.30	2,200	-
[9346]	26/04/06	1,663	1,669	1,654	1,655	-8	-0.48	1,200	-
[9346]	26/04/03	1,659	1,672	1,659	1,663	+39	+2.40	3,100	-
[9346]	26/04/02	1,654	1,654	1,623	1,624	-17	-1.04	1,400	-
[9346]	26/04/01	1,652	1,659	1,641	1,641	-7	-0.42	600	-
[9346]	26/03/31	1,642	1,650	1,626	1,648	+29	+1.79	2,100	-
[9346]	26/03/30	1,621	1,639	1,617	1,619	-30	-1.82	1,100	-
[9346]	26/03/27	1,659	1,667	1,649	1,649	+10	+0.61	900	-
[9346]	26/03/26	1,663	1,663	1,639	1,639	+1	+0.06	2,500	-
[9346]	26/03/25	1,639	1,640	1,623	1,638	+22	+1.36	3,600	-
[9346]	26/03/24	1,633	1,649	1,616	1,616	-15	-0.92	4,700	-
[9346]	26/03/23	1,600	1,633	1,600	1,631	+3	+0.18	6,600	-
[9346]	26/03/19	1,613	1,644	1,613	1,628	-9	-0.55	2,300	-
[9346]	26/03/18	1,630	1,645	1,630	1,637	-6	-0.37	1,900	-
[9346]	26/03/17	1,641	1,643	1,623	1,643	+11	+0.67	2,600	-
[9346]	26/03/16	1,635	1,645	1,632	1,632	-3	-0.18	2,500	-
[9346]	26/03/13	1,643	1,645	1,600	1,635	-6	-0.37	8,600	-
[9346]	26/03/12	1,644	1,647	1,640	1,641	-6	-0.36	5,300	-
[9346]	26/03/11	1,645	1,654	1,636	1,647	+7	+0.43	4,100	-
[9346]	26/03/10	1,645	1,648	1,640	1,640	-5	-0.30	4,200	-
[9346]	26/03/09	1,626	1,645	1,621	1,645	-2	-0.12	5,000	-
[9346]	26/03/06	1,632	1,648	1,632	1,647	+3	+0.18	3,400	-
[9346]	26/03/05	1,643	1,651	1,632	1,644	+12	+0.74	3,600	-
[9346]	26/03/04	1,648	1,650	1,632	1,632	-19	-1.15	18,500	-
[9346]	26/03/03	1,664	1,664	1,651	1,651	-15	-0.90	5,300	-
[9346]	26/03/02	1,666	1,679	1,665	1,666	-13	-0.77	3,000	-
[9346]	26/02/27	1,667	1,683	1,667	1,679	+8	+0.48	1,500	-
[9346]	26/02/26	1,687	1,704	1,660	1,671	-16	-0.95	5,300	-
[9346]	26/02/25	1,658	1,687	1,658	1,687	+30	+1.81	1,700	-
[9346]	26/02/24	1,681	1,683	1,657	1,657	-14	-0.84	4,600	-
[9346]	26/02/20	1,664	1,690	1,664	1,671	-5	-0.30	3,300	-
[9346]	26/02/19	1,693	1,693	1,650	1,676	-12	-0.71	5,400	-
[9346]	26/02/18	1,652	1,688	1,650	1,688	+35	+2.12	5,900	-
[9346]	26/02/17	1,658	1,685	1,645	1,653	+3	+0.18	8,600	-
[9346]	26/02/16	1,699	1,700	1,650	1,650	-15	-0.90	11,000	-
[9346]	26/02/13	1,676	1,687	1,665	1,665	-37	-2.17	2,800	-
[9346]	26/02/12	1,665	1,702	1,665	1,702	+40	+2.41	3,200	-
[9346]	26/02/10	1,651	1,689	1,651	1,662	+12	+0.73	4,200	-
[9346]	26/02/09	1,645	1,700	1,645	1,650	+5	+0.30	2,200	-
[9346]	26/02/06	1,655	1,659	1,641	1,645	-31	-1.85	6,100	-
[9346]	26/02/05	1,650	1,691	1,650	1,676	+35	+2.13	3,700	-
[9346]	26/02/04	1,651	1,669	1,641	1,641	-10	-0.61	2,600	-
[9346]	26/02/03	1,660	1,670	1,643	1,651	+1	+0.06	3,500	-
[9346]	26/02/02	1,645	1,700	1,632	1,650	+7	+0.43	8,300	-
[9346]	26/01/30	1,650	1,651	1,643	1,643	-7	-0.42	1,500	-
[9346]	26/01/29	1,667	1,667	1,641	1,650	-2	-0.12	6,100	-
[9346]	26/01/28	1,702	1,702	1,651	1,652	-38	-2.25	16,600	-
[9346]	26/01/27	1,689	1,692	1,688	1,690	0	0.00	400	-
[9346]	26/01/26	1,724	1,724	1,690	1,690	-14	-0.82	4,300	-
[9346]	26/01/23	1,700	1,704	1,695	1,704	+4	+0.24	2,600	-
[9346]	26/01/22	1,702	1,704	1,690	1,700	0	0.00	2,700	-
[9346]	26/01/21	1,703	1,707	1,688	1,700	-4	-0.23	4,100	-
[9346]	26/01/20	1,718	1,724	1,696	1,704	-14	-0.81	10,000	-
[9346]	26/01/19	1,715	1,719	1,703	1,718	+3	+0.17	17,400	-
[9346]	26/01/16	1,705	1,720	1,705	1,715	+14	+0.82	5,000	-
[9346]	26/01/15	1,706	1,710	1,694	1,701	-7	-0.41	16,800	-
[9346]	26/01/14	1,717	1,718	1,705	1,708	-10	-0.58	4,800	-
[9346]	26/01/13	1,739	1,739	1,718	1,718	0	0.00	5,100	-
[9346]	26/01/09	1,703	1,718	1,690	1,718	+14	+0.82	7,900	-
[9346]	26/01/08	1,700	1,750	1,680	1,704	+4	+0.24	9,600	-
[9346]	26/01/07	1,700	1,700	1,689	1,700	0	0.00	6,200	-
[9346]	26/01/06	1,702	1,710	1,682	1,700	0	0.00	7,400	-
[9346]	26/01/05	1,710	1,735	1,697	1,700	-2	-0.12	5,500	-
[9346]	25/12/30	1,723	1,726	1,702	1,702	-21	-1.22	1,400	-
[9346]	25/12/29	1,752	1,768	1,720	1,723	+11	+0.64	3,000	-
[9346]	25/12/26	1,720	1,728	1,690	1,712	+26	+1.54	5,100	-
[9346]	25/12/25	1,672	1,700	1,670	1,686	+13	+0.78	8,400	-
[9346]	25/12/24	1,701	1,701	1,661	1,673	-28	-1.65	5,400	-
[9346]	25/12/23	1,715	1,715	1,700	1,701	-3	-0.18	2,600	-
[9346]	25/12/22	1,693	1,710	1,679	1,704	+28	+1.67	5,700	-
[9346]	25/12/19	1,672	1,676	1,670	1,676	-6	-0.36	1,300	-
[9346]	25/12/18	1,708	1,710	1,660	1,682	-26	-1.52	2,500	-
[9346]	25/12/17	1,707	1,720	1,695	1,708	+16	+0.95	6,400	-
[9346]	25/12/16	1,636	1,695	1,636	1,692	+61	+3.74	7,900	-
[9346]	25/12/15	1,640	1,650	1,631	1,631	-8	-0.49	3,100	-
[9346]	25/12/12	1,665	1,665	1,639	1,639	+5	+0.31	800	-
[9346]	25/12/11	1,641	1,645	1,632	1,634	-7	-0.43	3,800	-
[9346]	25/12/10	1,641	1,650	1,640	1,641	-4	-0.24	1,300	-
[9346]	25/12/09	1,647	1,651	1,641	1,645	-5	-0.30	2,800	-
[9346]	25/12/08	1,647	1,651	1,646	1,650	-5	-0.30	3,600	-
[9346]	25/12/05	1,649	1,655	1,640	1,655	-3	-0.18	6,400	-
[9346]	25/12/04	1,658	1,670	1,658	1,658	+1	+0.06	900	-
[9346]	25/12/03	1,650	1,657	1,641	1,657	+7	+0.42	3,100	-
[9346]	25/12/02	1,682	1,682	1,650	1,650	-32	-1.90	2,600	-
[9346]	25/12/01	1,679	1,692	1,662	1,682	+9	+0.54	2,700	-
[9346]	25/11/28	1,668	1,693	1,657	1,673	+23	+1.39	4,900	-
[9346]	25/11/27	1,649	1,659	1,642	1,650	-1	-0.06	11,000	-
[9346]	25/11/26	1,680	1,681	1,645	1,651	-29	-1.73	12,600	-
[9346]	25/11/25	1,650	1,689	1,650	1,680	+29	+1.76	5,200	-
[9346]	25/11/21	1,652	1,657	1,620	1,651	-11	-0.66	2,800	-
[9346]	25/11/20	1,667	1,699	1,662	1,662	-4	-0.24	4,000	-
[9346]	25/11/19	1,633	1,674	1,622	1,666	+17	+1.03	3,700	-
[9346]	25/11/18	1,668	1,668	1,638	1,649	-15	-0.90	6,200	-
[9346]	25/11/17	1,760	1,760	1,646	1,664	-104	-5.88	11,400	-
[9346]	25/11/14	1,750	1,788	1,745	1,768	+18	+1.03	5,700	-
[9346]	25/11/13	1,727	1,750	1,727	1,750	+23	+1.33	2,400	-
[9346]	25/11/12	1,704	1,743	1,704	1,727	+18	+1.05	1,900	-
[9346]	25/11/11	1,706	1,710	1,706	1,709	-10	-0.58	900	-
[9346]	25/11/10	1,695	1,755	1,695	1,719	+24	+1.42	5,000	-
[9346]	25/11/07	1,701	1,712	1,684	1,695	-35	-2.02	3,000	-
[9346]	25/11/06	1,714	1,730	1,714	1,730	+17	+0.99	500	-
[9346]	25/11/05	1,678	1,716	1,659	1,713	+13	+0.76	9,200	-
[9346]	25/11/04	1,750	1,750	1,700	1,700	-50	-2.86	4,300	-
[9346]	25/10/31	1,725	1,750	1,712	1,750	+11	+0.63	10,600	-
[9346]	25/10/30	1,733	1,762	1,725	1,739	-34	-1.92	9,700	-
[9346]	25/10/29	1,840	1,843	1,770	1,773	-66	-3.59	8,200	-
[9346]	25/10/28	1,852	1,853	1,828	1,839	-13	-0.70	2,200	-
[9346]	25/10/27	1,888	1,888	1,851	1,852	+18	+0.98	7,800	-
[9346]	25/10/24	1,859	1,863	1,831	1,834	-12	-0.65	10,200	-
[9346]	25/10/23	1,831	1,860	1,824	1,846	-6	-0.32	7,100	-
[9346]	25/10/22	1,854	1,899	1,852	1,852	-2	-0.11	3,500	-
[9346]	25/10/21	1,849	1,862	1,849	1,854	+6	+0.32	2,600	-
[9346]	25/10/20	1,853	1,876	1,842	1,848	0	0.00	6,700	-
[9346]	25/10/17	1,848	1,877	1,816	1,848	0	0.00	6,100	-
[9346]	25/10/16	1,900	1,900	1,834	1,848	+3	+0.16	12,800	-
[9346]	25/10/15	1,802	1,875	1,802	1,845	+33	+1.82	9,600	-
[9346]	25/10/14	1,869	1,957	1,806	1,812	-97	-5.08	40,800	-
[9346]	25/10/10	1,963	1,963	1,902	1,909	-40	-2.05	11,300	-
[9346]	25/10/09	1,987	1,987	1,931	1,949	-38	-1.91	11,000	-
[9346]	25/10/08	2,003	2,021	1,980	1,987	-13	-0.65	8,100	-
[9346]	25/10/07	1,971	2,009	1,949	2,000	+31	+1.57	6,600	-
[9346]	25/10/06	1,975	1,975	1,940	1,969	+34	+1.76	9,000	-
[9346]	25/10/03	1,929	1,968	1,925	1,935	+7	+0.36	5,300	-
[9346]	25/10/02	1,960	1,968	1,925	1,928	+8	+0.42	6,000	-
[9346]	25/10/01	1,900	1,940	1,851	1,920	+9	+0.47	14,900	-
[9346]	25/09/30	1,953	1,953	1,911	1,911	-35	-1.80	7,400	-
[9346]	25/09/29	1,980	1,980	1,912	1,946	+6	+0.31	6,100	-
[9346]	25/09/26	1,958	1,990	1,926	1,940	-24	-1.22	16,400	-
[9346]	25/09/25	1,990	1,990	1,925	1,964	-26	-1.31	21,200	-
[9346]	25/09/24	2,075	2,075	1,985	1,990	-40	-1.97	25,600	-
[9346]	25/09/22	1,932	2,037	1,932	2,030	+98	+5.07	26,700	-
[9346]	25/09/19	1,900	1,945	1,856	1,932	+47	+2.49	18,800	-
[9346]	25/09/18	1,825	1,955	1,820	1,885	+63	+3.46	27,200	-
[9346]	25/09/17	1,787	1,822	1,769	1,822	+39	+2.19	23,100	-
[9346]	25/09/16	1,797	1,811	1,731	1,783	+10	+0.56	18,300	-
[9346]	25/09/12	1,747	1,800	1,745	1,773	+23	+1.31	3,800	-
[9346]	25/09/11	1,807	1,807	1,709	1,750	-50	-2.78	12,800	-
[9346]	25/09/10	1,789	1,800	1,786	1,800	+25	+1.41	7,600	-
[9346]	25/09/09	1,800	1,803	1,775	1,775	-15	-0.84	7,800	-
[9346]	25/09/08	1,784	1,790	1,752	1,790	+20	+1.13	10,600	-
[9346]	25/09/05	1,781	1,807	1,736	1,770	-30	-1.67	22,000	-