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
[9351]	26/10/29	1,904	1,904	1,871	1,890	-14.0	-0.74	1,200	13,438,154,752
[9351]	26/10/28	1,920	1,920	1,902	1,904	-13.0	-0.68	2,900	13,537,696,768
[9351]	26/10/27	1,919	1,919	1,902	1,917	-2.0	-0.10	1,500	13,630,129,152
[9351]	26/10/26	1,918	1,919	1,891	1,919	+4.0	+0.21	1,400	13,644,349,440
[9351]	26/10/23	1,919	1,919	1,908	1,915	-4.0	-0.21	2,800	13,615,908,864
[9351]	26/10/22	1,908	1,919	1,903	1,919	+19.0	+1.00	2,900	13,644,349,440
[9351]	26/10/21	1,905	1,905	1,900	1,900	-4.0	-0.21	1,000	13,509,256,192
[9351]	26/10/20	1,907	1,908	1,897	1,904	+4.0	+0.21	4,000	13,537,696,768
[9351]	26/10/19	1,886	1,907	1,886	1,900	+14.0	+0.74	1,200	13,509,256,192
[9351]	26/10/16	1,901	1,901	1,883	1,886	-20.0	-1.05	2,200	13,409,714,176
[9351]	26/10/15	1,917	1,917	1,840	1,906	-8.0	-0.42	4,700	13,551,917,056
[9351]	26/10/14	1,914	1,926	1,911	1,914	-7.0	-0.36	2,100	13,608,798,208
[9351]	26/10/13	1,919	1,929	1,918	1,921	+2.0	+0.10	2,200	13,658,569,728
[9351]	26/10/09	1,934	1,934	1,896	1,919	0	+0.00	4,600	13,644,349,440
[9351]	26/10/08	1,915	1,919	1,901	1,919	+4.0	+0.21	3,600	13,644,349,440
[9351]	26/10/07	1,908	1,923	1,895	1,915	+7.0	+0.37	1,600	13,615,908,864
[9351]	26/10/06	1,894	1,912	1,894	1,908	+7.0	+0.37	1,900	13,566,137,344
[9351]	26/10/05	1,920	1,920	1,889	1,901	-19.0	-0.99	2,100	13,516,366,848
[9351]	26/10/02	1,927	1,929	1,908	1,920	0	+0.00	1,700	13,651,459,072
[9351]	26/10/01	1,925	1,927	1,910	1,920	-1.0	-0.05	2,000	13,651,459,072
[9351]	26/09/30	1,923	1,925	1,911	1,921	-2.0	-0.10	1,000	13,658,569,728
[9351]	26/09/29	1,919	1,924	1,902	1,923	-30.0	-1.54	9,600	13,672,790,016
[9351]	26/09/28	1,950	1,953	1,938	1,953	+4.0	+0.21	4,100	13,886,093,312
[9351]	26/09/25	1,938	1,949	1,931	1,949	+19.0	+0.98	12,900	13,857,652,736
[9351]	26/09/24	1,938	1,938	1,921	1,930	+6.0	+0.31	5,300	13,722,560,512
[9351]	26/09/18	1,933	1,935	1,890	1,924	-2.0	-0.10	4,000	13,679,899,648
[9351]	26/09/17	1,925	1,932	1,918	1,926	+1.0	+0.05	4,600	13,694,119,936
[9351]	26/09/16	1,925	1,925	1,920	1,925	0	+0.00	1,200	13,687,010,304
[9351]	26/09/15	1,917	1,925	1,907	1,925	+2.0	+0.10	1,200	13,687,010,304
[9351]	26/09/14	1,932	1,932	1,892	1,923	-7.0	-0.36	4,100	13,672,790,016
[9351]	26/09/11	1,928	1,934	1,912	1,930	-8.0	-0.41	1,900	13,722,560,512
[9351]	26/09/10	1,938	1,939	1,928	1,938	0	+0.00	1,100	13,936,448,512
[9351]	26/09/09	1,927	1,940	1,926	1,938	+7.0	+0.36	1,600	13,936,448,512
[9351]	26/09/08	1,958	1,958	1,930	1,931	-19.0	-0.97	2,800	13,886,110,720
[9351]	26/09/07	1,940	1,959	1,921	1,950	+11.0	+0.57	5,700	14,022,742,016
[9351]	26/09/04	1,937	1,940	1,937	1,939	0	+0.00	2,400	13,943,640,064
[9351]	26/09/03	1,940	1,940	1,930	1,939	-4.0	-0.21	2,300	13,943,640,064
[9351]	26/09/02	1,918	1,943	1,912	1,943	+25.0	+1.30	5,500	13,972,404,224
[9351]	26/09/01	1,918	1,918	1,915	1,918	+4.0	+0.21	1,400	13,792,625,664
[9351]	26/08/31	1,905	1,919	1,904	1,914	+5.0	+0.26	4,500	13,763,861,504
[9351]	26/08/28	1,909	1,909	1,903	1,909	+2.0	+0.10	2,200	13,727,905,792
[9351]	26/08/27	1,903	1,907	1,901	1,907	+4.0	+0.21	1,000	13,713,522,688
[9351]	26/08/26	1,909	1,909	1,901	1,903	-6.0	-0.31	1,100	13,684,758,528
[9351]	26/08/25	1,914	1,914	1,905	1,909	-5.0	-0.26	2,600	13,727,905,792
[9351]	26/08/24	1,909	1,914	1,900	1,914	+9.0	+0.47	5,300	13,763,861,504
[9351]	26/08/21	1,882	1,909	1,882	1,905	+23.0	+1.22	3,700	13,699,140,608
[9351]	26/08/20	1,869	1,882	1,869	1,882	+17.0	+0.91	3,200	13,499,632,640
[9351]	26/08/19	1,869	1,869	1,860	1,865	-4.0	-0.21	2,400	13,377,691,648
[9351]	26/08/18	1,854	1,869	1,848	1,869	+15.0	+0.81	11,400	13,406,384,128
[9351]	26/08/17	1,855	1,856	1,852	1,854	+14	+0.76	6,300	-
[9351]	26/08/14	1,854	1,858	1,840	1,840	-6	-0.33	2,500	-
[9351]	26/08/13	1,849	1,850	1,836	1,846	+3	+0.16	2,900	-
[9351]	26/08/12	1,840	1,843	1,833	1,843	+8	+0.44	1,400	-
[9351]	26/08/10	1,858	1,859	1,833	1,835	-21	-1.13	3,600	-
[9351]	26/08/07	1,831	1,856	1,831	1,856	+17	+0.92	6,600	-
[9351]	26/08/06	1,843	1,844	1,825	1,839	-4	-0.22	2,100	-
[9351]	26/08/05	1,837	1,846	1,822	1,843	+17	+0.93	3,000	-
[9351]	26/08/04	1,815	1,836	1,813	1,826	+13	+0.72	2,500	-
[9351]	26/08/03	1,849	1,855	1,813	1,813	-36	-1.95	6,200	-
[9351]	26/07/31	1,820	1,870	1,820	1,849	+37	+2.04	10,200	-
[9351]	26/07/30	1,821	1,851	1,812	1,812	-9	-0.49	3,500	-
[9351]	26/07/29	1,826	1,830	1,815	1,821	-2	-0.11	1,600	-
[9351]	26/07/28	1,843	1,843	1,822	1,823	-10	-0.55	4,600	-
[9351]	26/07/27	1,820	1,833	1,815	1,833	+14	+0.77	3,800	-
[9351]	26/07/24	1,826	1,826	1,805	1,819	-4	-0.22	6,200	-
[9351]	26/07/23	1,829	1,829	1,813	1,823	-6	-0.33	3,800	-
[9351]	26/07/22	1,840	1,842	1,804	1,829	+5	+0.27	7,800	-
[9351]	26/07/21	1,808	1,825	1,802	1,824	+17	+0.94	2,200	-
[9351]	26/07/17	1,852	1,852	1,805	1,807	-45	-2.43	7,500	-
[9351]	26/07/16	1,843	1,859	1,842	1,852	-1	-0.05	700	-
[9351]	26/07/15	1,844	1,854	1,840	1,853	+9	+0.49	2,400	-
[9351]	26/07/14	1,830	1,844	1,826	1,844	+14	+0.77	800	-
[9351]	26/07/13	1,849	1,850	1,830	1,830	-19	-1.03	1,800	-
[9351]	26/07/10	1,831	1,849	1,831	1,849	+9	+0.49	500	-
[9351]	26/07/09	1,834	1,840	1,834	1,840	+6	+0.33	300	-
[9351]	26/07/08	1,832	1,840	1,832	1,834	-1	-0.05	800	-
[9351]	26/07/07	1,841	1,855	1,835	1,835	-6	-0.33	1,400	-
[9351]	26/07/06	1,855	1,869	1,830	1,841	-4	-0.22	14,800	-
[9351]	26/07/03	1,836	1,845	1,836	1,845	+9	+0.49	900	-
[9351]	26/07/02	1,847	1,847	1,836	1,836	+3	+0.16	1,000	-
[9351]	26/07/01	1,831	1,857	1,831	1,833	-18	-0.97	3,400	-
[9351]	26/06/30	1,828	1,851	1,828	1,851	+23	+1.26	3,800	-
[9351]	26/06/29	1,825	1,829	1,815	1,828	+9	+0.49	1,600	-
[9351]	26/06/26	1,830	1,830	1,798	1,819	+20	+1.11	8,400	-
[9351]	26/06/25	1,831	1,833	1,799	1,799	-23	-1.26	5,200	-
[9351]	26/06/24	1,834	1,834	1,803	1,822	+6	+0.33	2,300	-
[9351]	26/06/23	1,805	1,821	1,802	1,816	-1	-0.06	1,500	-
[9351]	26/06/22	1,800	1,855	1,800	1,817	+35	+1.96	5,800	-
[9351]	26/06/19	1,801	1,807	1,764	1,782	-5	-0.28	2,700	-
[9351]	26/06/18	1,795	1,797	1,765	1,787	-10	-0.56	6,000	-
[9351]	26/06/17	1,768	1,799	1,762	1,797	+25	+1.41	10,300	-
[9351]	26/06/16	1,789	1,789	1,772	1,772	-17	-0.95	700	-
[9351]	26/06/15	1,767	1,791	1,767	1,789	0	0.00	2,500	-
[9351]	26/06/12	1,801	1,801	1,788	1,789	-11	-0.61	1,600	-
[9351]	26/06/11	1,798	1,808	1,795	1,800	-9	-0.50	900	-
[9351]	26/06/10	1,808	1,809	1,790	1,809	+10	+0.56	5,400	-
[9351]	26/06/09	1,779	1,800	1,779	1,799	+20	+1.12	1,900	-
[9351]	26/06/08	1,784	1,804	1,778	1,779	-5	-0.28	2,000	-
[9351]	26/06/05	1,763	1,794	1,763	1,784	+21	+1.19	700	-
[9351]	26/06/04	1,756	1,780	1,751	1,763	-5	-0.28	2,700	-
[9351]	26/06/03	1,754	1,770	1,754	1,768	+14	+0.80	3,400	-
[9351]	26/06/02	1,761	1,764	1,740	1,754	-42	-2.34	7,600	-
[9351]	26/06/01	1,829	1,829	1,780	1,796	-34	-1.86	9,800	-
[9351]	26/05/29	1,818	1,830	1,818	1,830	+17	+0.94	600	-
[9351]	26/05/28	1,826	1,826	1,811	1,813	-8	-0.44	2,800	-
[9351]	26/05/27	1,815	1,824	1,811	1,821	+3	+0.17	3,700	-
[9351]	26/05/26	1,830	1,830	1,812	1,818	-22	-1.20	5,000	-
[9351]	26/05/25	1,853	1,912	1,824	1,840	-16	-0.86	13,400	-
[9351]	26/05/22	1,877	1,881	1,855	1,856	-9.0	-0.48	4,100	-
[9351]	26/05/21	1,855	1,870	1,855	1,865	+10.0	+0.54	3,600	-
[9351]	26/05/20	1,855	1,870	1,855	1,855	0	+0.00	6,600	-
[9351]	26/05/19	1,916	1,916	1,850	1,855	-57.0	-2.98	16,800	-
[9351]	26/05/18	1,940	1,950	1,910	1,912	-25.0	-1.29	11,100	-
[9351]	26/05/15	1,901	1,960	1,862	1,937	-27.0	-1.37	13,800	-
[9351]	26/05/14	1,983	1,990	1,962	1,964	-11.0	-0.56	3,800	-
[9351]	26/05/13	1,981	1,981	1,963	1,975	-6.0	-0.30	1,300	-
[9351]	26/05/12	1,957	1,982	1,957	1,981	+21.0	+1.07	1,800	-
[9351]	26/05/11	1,952	1,974	1,950	1,960	+2.0	+0.10	5,800	-
[9351]	26/05/08	1,961	1,964	1,950	1,958	-7.0	-0.36	4,900	-
[9351]	26/05/07	1,952	1,985	1,952	1,965	+15.0	+0.77	1,800	-
[9351]	26/05/01	1,952	1,955	1,942	1,950	-7.0	-0.36	9,500	-
[9351]	26/04/30	1,994	1,994	1,955	1,957	-39.0	-1.95	900	-
[9351]	26/04/28	1,989	1,996	1,951	1,996	+27.0	+1.37	4,900	-
[9351]	26/04/27	1,950	1,972	1,950	1,969	+11	+0.56	10,300	-
[9351]	26/04/24	1,940	1,959	1,940	1,958	+18	+0.93	4,600	-
[9351]	26/04/23	1,954	1,954	1,921	1,940	-14	-0.72	16,300	-
[9351]	26/04/22	1,963	1,963	1,941	1,954	-9	-0.46	5,700	-
[9351]	26/04/21	1,967	1,981	1,960	1,963	-12	-0.61	6,100	-
[9351]	26/04/20	1,955	1,977	1,940	1,975	+20	+1.02	8,300	-
[9351]	26/04/17	2,025	2,025	1,928	1,955	-56	-2.78	36,300	-
[9351]	26/04/16	2,019	2,024	2,011	2,011	-2	-0.10	5,500	-
[9351]	26/04/15	1,995	2,025	1,995	2,013	+33	+1.67	8,500	-
[9351]	26/04/14	1,970	1,980	1,958	1,980	+13	+0.66	15,600	-
[9351]	26/04/13	1,933	1,975	1,933	1,967	+37	+1.92	5,800	-
[9351]	26/04/10	1,960	1,964	1,930	1,930	-30	-1.53	7,600	-
[9351]	26/04/09	1,981	1,993	1,960	1,960	-11	-0.56	7,100	-
[9351]	26/04/08	1,956	1,991	1,956	1,971	+26	+1.34	2,300	-
[9351]	26/04/07	1,939	1,956	1,939	1,945	+6	+0.31	1,700	-
[9351]	26/04/06	1,939	1,992	1,939	1,939	0	0.00	7,800	-
[9351]	26/04/03	1,940	1,945	1,934	1,939	-1	-0.05	1,800	-
[9351]	26/04/02	1,978	1,987	1,933	1,940	-6	-0.31	12,300	-
[9351]	26/04/01	1,932	1,960	1,911	1,946	+42	+2.21	12,100	-
[9351]	26/03/31	1,902	1,927	1,900	1,904	-21	-1.09	9,400	-
[9351]	26/03/30	1,884	1,939	1,884	1,925	-53	-2.68	14,500	-
[9351]	26/03/27	1,989	1,993	1,970	1,978	0	0.00	15,100	-
[9351]	26/03/26	1,990	1,990	1,958	1,978	-12	-0.60	9,100	-
[9351]	26/03/25	1,991	2,004	1,982	1,990	+11	+0.56	6,300	-
[9351]	26/03/24	1,958	1,981	1,947	1,979	+61	+3.18	10,300	-
[9351]	26/03/23	1,991	1,991	1,901	1,918	-85	-4.24	34,700	-
[9351]	26/03/19	2,002	2,017	2,001	2,003	-16	-0.79	2,800	-
[9351]	26/03/18	2,023	2,051	2,015	2,019	-1	-0.05	9,700	-
[9351]	26/03/17	2,003	2,028	2,002	2,020	+17	+0.85	7,000	-
[9351]	26/03/16	2,006	2,029	2,000	2,003	-17	-0.84	12,100	-
[9351]	26/03/13	2,030	2,038	2,013	2,020	-34	-1.66	8,200	-
[9351]	26/03/12	2,077	2,077	2,034	2,054	-16	-0.77	7,900	-
[9351]	26/03/11	2,043	2,080	2,043	2,070	+23	+1.12	9,100	-
[9351]	26/03/10	2,021	2,065	2,006	2,047	+15	+0.74	12,200	-
[9351]	26/03/09	2,000	2,032	1,936	2,032	-18	-0.88	37,000	-
[9351]	26/03/06	2,050	2,100	2,024	2,050	-18	-0.87	51,800	-
[9351]	26/03/05	2,085	2,090	2,037	2,068	+64	+3.19	36,000	-
[9351]	26/03/04	1,986	2,012	1,950	2,004	-32	-1.57	34,100	-
[9351]	26/03/03	2,021	2,058	2,018	2,036	-26	-1.26	13,000	-
[9351]	26/03/02	2,068	2,068	1,982	2,062	-22	-1.06	22,900	-
[9351]	26/02/27	2,031	2,084	2,015	2,084	+59	+2.91	22,000	-
[9351]	26/02/26	2,000	2,025	1,995	2,025	+19	+0.95	6,100	-
[9351]	26/02/25	2,000	2,006	1,971	2,006	+6	+0.30	17,600	-
[9351]	26/02/24	1,999	2,000	1,990	2,000	+1	+0.05	5,200	-
[9351]	26/02/20	1,969	1,999	1,968	1,999	+10	+0.50	6,500	-
[9351]	26/02/19	1,990	1,991	1,970	1,989	+1	+0.05	5,100	-
[9351]	26/02/18	1,965	1,988	1,958	1,988	+30	+1.53	11,200	-
[9351]	26/02/17	1,960	1,968	1,942	1,958	-2	-0.10	6,100	-
[9351]	26/02/16	1,945	1,963	1,942	1,960	+25	+1.29	16,700	-
[9351]	26/02/13	1,911	1,940	1,908	1,935	-5	-0.26	15,000	-
[9351]	26/02/12	1,927	1,941	1,910	1,940	+13	+0.67	16,900	-
[9351]	26/02/10	1,931	1,942	1,920	1,927	-4	-0.21	17,400	-
[9351]	26/02/09	1,940	1,940	1,915	1,931	+16	+0.84	17,300	-
[9351]	26/02/06	1,924	1,930	1,892	1,915	-22	-1.14	31,100	-
[9351]	26/02/05	1,999	2,017	1,898	1,937	+111	+6.08	190,900	-
[9351]	26/02/04	1,780	1,826	1,780	1,826	+23	+1.28	13,300	-
[9351]	26/02/03	1,789	1,803	1,785	1,803	+32	+1.81	5,500	-
[9351]	26/02/02	1,799	1,800	1,750	1,771	-28	-1.56	14,600	-
[9351]	26/01/30	1,778	1,800	1,778	1,799	+31	+1.75	3,200	-
[9351]	26/01/29	1,794	1,794	1,768	1,768	-18	-1.01	3,300	-
[9351]	26/01/28	1,796	1,796	1,784	1,786	+4	+0.22	1,700	-
[9351]	26/01/27	1,769	1,782	1,768	1,782	+13	+0.73	4,400	-
[9351]	26/01/26	1,788	1,788	1,768	1,769	-16	-0.90	4,200	-
[9351]	26/01/23	1,784	1,800	1,783	1,785	-2	-0.11	5,800	-
[9351]	26/01/22	1,800	1,801	1,783	1,787	+4	+0.22	3,300	-
[9351]	26/01/21	1,791	1,800	1,783	1,783	-28	-1.55	7,900	-
[9351]	26/01/20	1,818	1,830	1,801	1,811	0	0.00	10,600	-
[9351]	26/01/19	1,790	1,818	1,790	1,811	+31	+1.74	12,300	-
[9351]	26/01/16	1,751	1,785	1,747	1,780	+31	+1.77	6,400	-
[9351]	26/01/15	1,739	1,750	1,739	1,749	+7	+0.40	14,800	-
[9351]	26/01/14	1,744	1,744	1,735	1,742	+10	+0.58	2,900	-
[9351]	26/01/13	1,748	1,748	1,727	1,732	+12	+0.70	5,000	-
[9351]	26/01/09	1,729	1,730	1,719	1,720	-11	-0.64	4,500	-
[9351]	26/01/08	1,729	1,731	1,720	1,731	+2	+0.12	2,800	-
[9351]	26/01/07	1,731	1,737	1,724	1,729	+4	+0.23	2,400	-
[9351]	26/01/06	1,715	1,726	1,715	1,725	+10	+0.58	2,500	-
[9351]	26/01/05	1,710	1,728	1,702	1,715	+6	+0.35	5,400	-
[9351]	25/12/30	1,704	1,710	1,696	1,709	0	0.00	5,900	-
[9351]	25/12/29	1,717	1,723	1,701	1,709	+1	+0.06	1,200	-
[9351]	25/12/26	1,710	1,720	1,688	1,708	+12	+0.71	11,300	-
[9351]	25/12/25	1,685	1,707	1,680	1,696	+13	+0.77	6,900	-
[9351]	25/12/24	1,685	1,689	1,677	1,683	-6	-0.36	3,300	-
[9351]	25/12/23	1,688	1,690	1,677	1,689	-3	-0.18	10,600	-
[9351]	25/12/22	1,700	1,704	1,689	1,692	-4	-0.24	6,300	-
[9351]	25/12/19	1,695	1,710	1,695	1,696	+1	+0.06	4,300	-
[9351]	25/12/18	1,700	1,712	1,691	1,695	-5	-0.29	4,500	-
[9351]	25/12/17	1,702	1,713	1,700	1,700	-1	-0.06	2,200	-
[9351]	25/12/16	1,713	1,713	1,697	1,701	-12	-0.70	5,100	-
[9351]	25/12/15	1,707	1,716	1,707	1,713	+6	+0.35	2,700	-
[9351]	25/12/12	1,690	1,710	1,690	1,707	+20	+1.19	4,200	-
[9351]	25/12/11	1,710	1,710	1,687	1,687	-21	-1.23	5,000	-
[9351]	25/12/10	1,725	1,725	1,708	1,708	-7	-0.41	9,800	-
[9351]	25/12/09	1,698	1,715	1,691	1,715	+17	+1.00	4,400	-
[9351]	25/12/08	1,685	1,698	1,685	1,698	+13	+0.77	4,000	-
[9351]	25/12/05	1,689	1,689	1,673	1,685	-10	-0.59	4,600	-
[9351]	25/12/04	1,705	1,709	1,695	1,695	-10	-0.59	3,200	-
[9351]	25/12/03	1,718	1,718	1,705	1,705	-13	-0.76	2,000	-
[9351]	25/12/02	1,719	1,719	1,704	1,718	+14	+0.82	1,800	-
[9351]	25/12/01	1,719	1,720	1,704	1,704	-15	-0.87	3,000	-
[9351]	25/11/28	1,732	1,732	1,712	1,719	-6	-0.35	7,000	-
[9351]	25/11/27	1,681	1,725	1,681	1,725	+37	+2.19	6,200	-
[9351]	25/11/26	1,709	1,718	1,657	1,688	-21	-1.23	8,100	-
[9351]	25/11/25	1,713	1,718	1,700	1,709	-9	-0.52	9,200	-
[9351]	25/11/21	1,717	1,736	1,711	1,718	+1	+0.06	11,000	-
[9351]	25/11/20	1,701	1,739	1,701	1,717	+21	+1.24	13,700	-
[9351]	25/11/19	1,671	1,696	1,663	1,696	+28	+1.68	18,700	-
[9351]	25/11/18	1,669	1,671	1,644	1,668	+8	+0.48	15,900	-
[9351]	25/11/17	1,634	1,662	1,618	1,660	+34	+2.09	13,500	-
[9351]	25/11/14	1,637	1,639	1,619	1,626	-11	-0.67	6,000	-
[9351]	25/11/13	1,631	1,637	1,621	1,637	+12	+0.74	6,500	-
[9351]	25/11/12	1,598	1,636	1,598	1,625	+13	+0.81	14,600	-
[9351]	25/11/11	1,608	1,618	1,606	1,612	+4	+0.25	2,900	-
[9351]	25/11/10	1,611	1,637	1,598	1,608	-1	-0.06	8,000	-
[9351]	25/11/07	1,604	1,613	1,590	1,609	-2	-0.12	900	-
[9351]	25/11/06	1,619	1,619	1,600	1,611	+14	+0.88	3,500	-
[9351]	25/11/05	1,608	1,620	1,577	1,597	-15	-0.93	9,900	-
[9351]	25/11/04	1,650	1,651	1,611	1,612	-8	-0.49	17,800	-
[9351]	25/10/31	1,615	1,620	1,595	1,620	+4	+0.25	5,700	-
[9351]	25/10/30	1,581	1,616	1,576	1,616	+35	+2.21	7,300	-
[9351]	25/10/29	1,609	1,609	1,580	1,581	-28	-1.74	3,800	-
[9351]	25/10/28	1,630	1,631	1,609	1,609	-19	-1.17	7,500	-
[9351]	25/10/27	1,631	1,631	1,620	1,628	+15	+0.93	9,800	-
[9351]	25/10/24	1,634	1,634	1,609	1,613	-22	-1.35	10,100	-
[9351]	25/10/23	1,623	1,636	1,603	1,635	+12	+0.74	6,800	-
[9351]	25/10/22	1,635	1,639	1,604	1,623	+4	+0.25	14,200	-
[9351]	25/10/21	1,587	1,630	1,580	1,619	+33	+2.08	25,200	-
[9351]	25/10/20	1,557	1,590	1,557	1,586	+32	+2.06	16,600	-
[9351]	25/10/17	1,552	1,556	1,543	1,554	+2	+0.13	14,700	-
[9351]	25/10/16	1,544	1,552	1,540	1,552	+8	+0.52	8,500	-
[9351]	25/10/15	1,548	1,550	1,540	1,544	-3	-0.19	8,800	-
[9351]	25/10/14	1,549	1,550	1,537	1,547	0	0.00	3,700	-
[9351]	25/10/10	1,541	1,550	1,535	1,547	-3	-0.19	3,500	-
[9351]	25/10/09	1,550	1,550	1,542	1,550	0	0.00	2,000	-
[9351]	25/10/08	1,545	1,552	1,544	1,550	-1	-0.06	3,200	-
[9351]	25/10/07	1,547	1,551	1,541	1,551	+3	+0.19	3,800	-
[9351]	25/10/06	1,560	1,560	1,544	1,548	-6	-0.39	9,200	-
[9351]	25/10/03	1,548	1,554	1,543	1,554	-1	-0.06	5,400	-
[9351]	25/10/02	1,546	1,555	1,540	1,555	+10	+0.65	10,300	-
[9351]	25/10/01	1,555	1,555	1,528	1,545	-10	-0.64	13,500	-
[9351]	25/09/30	1,546	1,555	1,526	1,555	+9	+0.58	15,500	-
[9351]	25/09/29	1,549	1,549	1,534	1,546	0	0.00	8,200	-
[9351]	25/09/26	1,558	1,558	1,543	1,546	+3	+0.19	4,500	-
[9351]	25/09/25	1,550	1,558	1,543	1,543	-7	-0.45	4,600	-
[9351]	25/09/24	1,558	1,558	1,542	1,550	0	0.00	7,400	-
[9351]	25/09/22	1,550	1,560	1,543	1,550	0	0.00	10,400	-
[9351]	25/09/19	1,552	1,553	1,535	1,550	-3	-0.19	5,300	-
[9351]	25/09/18	1,549	1,553	1,547	1,553	+1	+0.06	2,900	-
[9351]	25/09/17	1,550	1,552	1,545	1,552	-1	-0.06	4,200	-
[9351]	25/09/16	1,540	1,553	1,533	1,553	+12	+0.78	7,700	-
[9351]	25/09/12	1,541	1,549	1,530	1,541	-6	-0.39	7,400	-
[9351]	25/09/11	1,548	1,550	1,530	1,547	-1	-0.06	8,300	-
[9351]	25/09/10	1,538	1,550	1,538	1,548	+12	+0.78	8,500	-
[9351]	25/09/09	1,557	1,560	1,535	1,536	-21	-1.35	10,100	-
[9351]	25/09/08	1,555	1,558	1,545	1,557	+3	+0.19	5,700	-
[9351]	25/09/05	1,542	1,554	1,542	1,554	+7	+0.45	4,300	-