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
[9353]	26/10/29	2,887	2,900	2,887	2,890	+35.0	+1.23	400	4,397,872,128
[9353]	26/10/28	2,855	2,855	2,855	2,855	0	+0.00	100	4,344,610,304
[9353]	26/10/27	2,820	2,855	2,815	2,855	+50.0	+1.78	400	4,344,610,304
[9353]	26/10/26	2,874	2,874	2,800	2,805	-76.0	-2.64	2,400	4,268,522,752
[9353]	26/10/23	2,931	2,933	2,881	2,881	-69.0	-2.34	3,000	4,384,176,128
[9353]	26/10/22	2,962	2,962	2,950	2,950	-20.0	-0.67	600	4,489,177,088
[9353]	26/10/21	2,978	2,978	2,970	2,970	+37.0	+1.26	500	4,519,612,416
[9353]	26/10/20	2,938	2,984	2,920	2,933	+45.0	+1.56	1,200	4,463,307,264
[9353]	26/10/19	2,890	2,900	2,880	2,888	-2.0	-0.07	2,100	4,394,828,288
[9353]	26/10/16	2,980	2,980	2,890	2,890	-70.0	-2.36	1,500	4,397,872,128
[9353]	26/10/15	2,970	2,970	2,960	2,960	-60.0	-1.99	600	4,504,394,752
[9353]	26/10/14	3,010	3,025	3,010	3,020	+35.0	+1.17	1,500	4,595,700,224
[9353]	26/10/13	2,970	2,985	2,950	2,985	+10.0	+0.34	1,200	4,542,438,912
[9353]	26/10/09	2,913	2,990	2,913	2,975	-10.0	-0.34	2,800	4,527,221,248
[9353]	26/10/08	－	－	－	2,985	－	－	0	-
[9353]	26/10/07	2,985	2,985	2,985	2,985	-15.0	-0.50	200	4,542,438,912
[9353]	26/10/06	－	－	－	3,000	－	－	0	-
[9353]	26/10/05	3,005	3,005	3,000	3,000	+20.0	+0.67	400	4,565,264,896
[9353]	26/10/02	2,980	2,980	2,980	2,980	0	+0.00	100	4,534,830,080
[9353]	26/10/01	－	－	－	2,980	－	－	0	-
[9353]	26/09/30	2,980	2,980	2,980	2,980	0	+0.00	100	4,534,830,080
[9353]	26/09/29	2,980	2,980	2,980	2,980	-25.0	-0.83	100	4,534,830,080
[9353]	26/09/28	3,005	3,025	3,005	3,005	+9.0	+0.30	1,200	4,572,873,728
[9353]	26/09/25	3,025	3,025	2,996	2,996	+1.0	+0.03	1,300	4,559,177,728
[9353]	26/09/24	3,025	3,025	2,995	2,995	-30.0	-0.99	500	4,557,656,064
[9353]	26/09/18	3,025	3,025	3,025	3,025	+25.0	+0.83	400	4,603,309,056
[9353]	26/09/17	3,000	3,000	3,000	3,000	0	+0.00	200	4,565,264,896
[9353]	26/09/16	3,010	3,010	3,000	3,000	+19.0	+0.64	400	4,565,264,896
[9353]	26/09/15	－	－	－	2,981	－	－	0	-
[9353]	26/09/14	3,035	3,035	2,981	2,981	-54.0	-1.78	500	4,536,351,744
[9353]	26/09/11	2,975	3,035	2,975	3,035	+56.0	+1.88	400	4,618,526,208
[9353]	26/09/10	2,978	2,979	2,978	2,979	0	+0.00	400	4,533,307,904
[9353]	26/09/09	2,980	2,980	2,979	2,979	-1.0	-0.03	400	4,533,307,904
[9353]	26/09/08	2,980	2,981	2,980	2,980	-6.0	-0.20	400	4,534,830,080
[9353]	26/09/07	2,982	2,990	2,982	2,986	-4.0	-0.13	400	4,543,960,576
[9353]	26/09/04	3,010	3,010	2,990	2,990	-10.0	-0.33	1,000	4,550,047,232
[9353]	26/09/03	3,000	3,020	3,000	3,000	+27.0	+0.91	1,500	4,565,264,896
[9353]	26/09/02	2,986	2,986	2,973	2,973	-22.0	-0.73	500	4,524,177,408
[9353]	26/09/01	2,995	2,995	2,995	2,995	+15.0	+0.50	300	4,557,656,064
[9353]	26/08/31	2,991	2,991	2,980	2,980	-13.0	-0.43	800	4,534,830,080
[9353]	26/08/28	2,971	2,998	2,971	2,993	+43.0	+1.46	900	4,554,612,736
[9353]	26/08/27	2,950	2,950	2,950	2,950	+50.0	+1.72	500	4,489,177,088
[9353]	26/08/26	2,900	2,900	2,900	2,900	+10.0	+0.35	400	4,413,089,280
[9353]	26/08/25	2,869	2,890	2,869	2,890	+30.0	+1.05	800	4,397,872,128
[9353]	26/08/24	2,849	2,860	2,849	2,860	+10.0	+0.35	700	4,352,219,136
[9353]	26/08/21	2,840	2,850	2,835	2,850	-29.0	-1.01	400	4,337,001,984
[9353]	26/08/20	2,879	2,879	2,879	2,879	+49.0	+1.73	100	4,381,132,800
[9353]	26/08/19	2,860	2,860	2,822	2,830	-70.0	-2.41	1,700	4,306,566,656
[9353]	26/08/18	2,900	2,900	2,900	2,900	-24.0	-0.82	500	4,413,089,280
[9353]	26/08/17	2,921	2,924	2,910	2,924	-16	-0.54	700	-
[9353]	26/08/14	2,990	2,990	2,940	2,940	-55	-1.84	1,400	-
[9353]	26/08/13	2,970	3,000	2,960	2,995	+75	+2.57	1,900	-
[9353]	26/08/12	2,879	2,920	2,860	2,920	+37	+1.28	1,200	-
[9353]	26/08/10	2,890	2,890	2,882	2,883	-17	-0.59	900	-
[9353]	26/08/07	2,900	2,900	2,900	2,900	-10	-0.34	600	-
[9353]	26/08/06	2,905	2,911	2,905	2,910	+10	+0.34	1,300	-
[9353]	26/08/05	2,937	2,962	2,900	2,900	-20	-0.68	1,900	-
[9353]	26/08/04	2,940	2,940	2,920	2,920	-11	-0.38	300	-
[9353]	26/08/03	2,940	2,940	2,931	2,931	-4	-0.14	800	-
[9353]	26/07/31	2,990	3,000	2,935	2,935	+5	+0.17	2,500	-
[9353]	26/07/30	2,959	2,959	2,930	2,930	-30	-1.01	700	-
[9353]	26/07/29	2,960	2,960	2,878	2,960	0	0.00	6,100	-
[9353]	26/07/28	3,055	3,055	2,859	2,960	-95	-3.11	5,200	-
[9353]	26/07/27	3,050	3,055	3,000	3,055	+95	+3.21	3,600	-
[9353]	26/07/24	3,060	3,085	2,931	2,960	-100	-3.27	7,900	-
[9353]	26/07/23	2,985	3,060	2,967	3,060	+75	+2.51	6,400	-
[9353]	26/07/22	2,947	3,020	2,947	2,985	+49	+1.67	5,900	-
[9353]	26/07/21	2,920	2,936	2,850	2,936	+116	+4.11	4,000	-
[9353]	26/07/17	2,920	2,920	2,635	2,820	-110	-3.75	6,500	-
[9353]	26/07/16	2,932	2,940	2,930	2,930	-24	-0.81	2,300	-
[9353]	26/07/15	2,880	2,959	2,880	2,954	+74	+2.57	4,200	-
[9353]	26/07/14	2,843	2,886	2,843	2,880	+37	+1.30	1,400	-
[9353]	26/07/13	2,840	2,879	2,840	2,843	+33	+1.17	1,500	-
[9353]	26/07/10	2,840	2,840	2,810	2,810	+30	+1.08	1,600	-
[9353]	26/07/09	2,780	2,780	2,780	2,780	0	0.00	600	-
[9353]	26/07/08	2,794	2,800	2,780	2,780	-20	-0.71	800	-
[9353]	26/07/07	2,832	2,850	2,790	2,800	0	0.00	1,700	-
[9353]	26/07/06	2,751	2,810	2,751	2,800	+40	+1.45	1,200	-
[9353]	26/07/03	2,800	2,800	2,760	2,760	-39	-1.39	1,600	-
[9353]	26/07/02	2,771	2,799	2,740	2,799	+49	+1.78	1,400	-
[9353]	26/07/01	2,788	2,788	2,671	2,750	+10	+0.36	7,100	-
[9353]	26/06/30	2,740	2,740	2,731	2,740	+10	+0.37	500	-
[9353]	26/06/29	2,740	2,740	2,730	2,730	-15	-0.55	500	-
[9353]	26/06/26	2,780	2,780	2,740	2,745	-50	-1.79	1,000	-
[9353]	26/06/25	2,821	2,821	2,780	2,795	-45	-1.58	1,900	-
[9353]	26/06/24	2,842	2,851	2,820	2,840	0	0.00	2,000	-
[9353]	26/06/23	2,836	2,900	2,820	2,840	+20	+0.71	5,900	-
[9353]	26/06/22	2,790	2,849	2,790	2,820	+30	+1.08	3,300	-
[9353]	26/06/19	2,842	2,842	2,790	2,790	-25	-0.89	1,700	-
[9353]	26/06/18	2,745	2,843	2,745	2,815	+70	+2.55	4,800	-
[9353]	26/06/17	2,676	2,770	2,676	2,745	+69	+2.58	4,100	-
[9353]	26/06/16	2,701	2,702	2,610	2,676	-25	-0.93	2,300	-
[9353]	26/06/15	2,668	2,793	2,668	2,701	+35	+1.31	6,100	-
[9353]	26/06/12	2,629	2,695	2,629	2,666	+37	+1.41	1,800	-
[9353]	26/06/11	2,632	2,632	2,604	2,629	+47	+1.82	1,500	-
[9353]	26/06/10	2,591	2,670	2,570	2,582	-18	-0.69	16,100	-
[9353]	26/06/09	2,651	2,703	2,555	2,600	-101	-3.74	8,900	-
[9353]	26/06/08	2,807	3,025	2,456	2,701	-59	-2.14	76,700	-
[9353]	26/06/05	2,840	2,840	2,745	2,760	-55	-1.95	11,100	-
[9353]	26/06/04	2,531	2,851	2,531	2,815	+320	+12.83	30,700	-
[9353]	26/06/03	2,491	2,510	2,491	2,495	+5	+0.20	2,100	-
[9353]	26/06/02	2,500	2,531	2,450	2,490	-21	-0.84	5,700	-
[9353]	26/06/01	2,469	2,528	2,460	2,511	-8	-0.32	6,600	-
[9353]	26/05/29	2,500	2,531	2,490	2,519	+9	+0.36	700	-
[9353]	26/05/28	2,539	2,539	2,502	2,510	0	0.00	1,800	-
[9353]	26/05/27	2,500	2,539	2,500	2,510	+10	+0.40	1,900	-
[9353]	26/05/26	2,522	2,522	2,500	2,500	-22	-0.87	2,000	-
[9353]	26/05/25	2,552	2,552	2,471	2,522	+2	+0.08	3,600	-
[9353]	26/05/22	2,493	2,575	2,415	2,520	+45.0	+1.82	15,300	-
[9353]	26/05/21	2,420	2,492	2,420	2,475	+95.0	+3.99	4,000	-
[9353]	26/05/20	2,395	2,399	2,360	2,380	-15.0	-0.63	2,800	-
[9353]	26/05/19	2,370	2,415	2,370	2,395	+40.0	+1.70	3,600	-
[9353]	26/05/18	2,339	2,387	2,280	2,355	+21.0	+0.90	3,900	-
[9353]	26/05/15	2,312	2,360	2,312	2,334	+22.0	+0.95	1,100	-
[9353]	26/05/14	2,323	2,340	2,312	2,312	-23.0	-0.99	2,900	-
[9353]	26/05/13	2,336	2,341	2,335	2,335	-45.0	-1.89	600	-
[9353]	26/05/12	2,382	2,382	2,330	2,380	-2.0	-0.08	2,400	-
[9353]	26/05/11	2,385	2,435	2,382	2,382	+2.0	+0.08	2,500	-
[9353]	26/05/08	2,335	2,380	2,308	2,380	+82.0	+3.57	4,600	-
[9353]	26/05/07	2,253	2,319	2,250	2,298	+50.0	+2.22	8,700	-
[9353]	26/05/01	2,275	2,310	2,233	2,248	-27.0	-1.19	5,600	-
[9353]	26/04/30	2,266	2,295	2,266	2,275	+9.0	+0.40	900	-
[9353]	26/04/28	2,264	2,278	2,264	2,266	+6.0	+0.27	900	-
[9353]	26/04/27	2,277	2,284	2,251	2,260	-29	-1.27	2,100	-
[9353]	26/04/24	2,278	2,290	2,278	2,289	+5	+0.22	1,500	-
[9353]	26/04/23	2,301	2,305	2,284	2,284	-17	-0.74	3,100	-
[9353]	26/04/22	2,301	2,318	2,300	2,301	-18	-0.78	1,700	-
[9353]	26/04/21	2,318	2,335	2,318	2,319	-48	-2.03	2,400	-
[9353]	26/04/20	2,386	2,386	2,310	2,367	+11	+0.47	1,800	-
[9353]	26/04/17	2,285	2,360	2,285	2,356	+71	+3.11	5,800	-
[9353]	26/04/16	2,297	2,318	2,285	2,285	-23	-1.00	2,100	-
[9353]	26/04/15	2,326	2,326	2,280	2,308	+32	+1.41	1,100	-
[9353]	26/04/14	2,366	2,366	2,245	2,276	+10	+0.44	5,000	-
[9353]	26/04/13	2,280	2,284	2,266	2,266	-24	-1.05	1,300	-
[9353]	26/04/10	2,307	2,316	2,266	2,290	-25	-1.08	1,600	-
[9353]	26/04/09	2,317	2,317	2,270	2,315	-2	-0.09	4,100	-
[9353]	26/04/08	2,312	2,317	2,275	2,317	+55	+2.43	3,700	-
[9353]	26/04/07	2,271	2,273	2,262	2,262	-22	-0.96	2,000	-
[9353]	26/04/06	2,305	2,318	2,275	2,284	+14	+0.62	2,200	-
[9353]	26/04/03	2,290	2,319	2,266	2,270	+2	+0.09	2,700	-
[9353]	26/04/02	2,346	2,346	2,268	2,268	-94	-3.98	3,400	-
[9353]	26/04/01	2,328	2,408	2,307	2,362	+34	+1.46	4,100	-
[9353]	26/03/31	2,277	2,328	2,231	2,328	+1	+0.04	4,600	-
[9353]	26/03/30	2,296	2,327	2,261	2,327	-113	-4.63	6,000	-
[9353]	26/03/27	2,434	2,497	2,422	2,440	-19	-0.77	8,200	-
[9353]	26/03/26	2,432	2,459	2,431	2,459	+4	+0.16	700	-
[9353]	26/03/25	2,460	2,480	2,419	2,455	+38	+1.57	2,100	-
[9353]	26/03/24	2,341	2,423	2,322	2,417	+116	+5.04	6,300	-
[9353]	26/03/23	2,350	2,350	2,280	2,301	-124	-5.11	9,100	-
[9353]	26/03/19	2,474	2,474	2,425	2,425	-64	-2.57	3,200	-
[9353]	26/03/18	2,477	2,511	2,477	2,489	+12	+0.48	3,300	-
[9353]	26/03/17	2,473	2,524	2,462	2,477	+4	+0.16	9,600	-
[9353]	26/03/16	2,450	2,498	2,425	2,473	-27	-1.08	2,900	-
[9353]	26/03/13	2,446	2,517	2,400	2,500	+54	+2.21	2,700	-
[9353]	26/03/12	2,455	2,497	2,367	2,446	-46	-1.85	20,900	-
[9353]	26/03/11	2,508	2,543	2,474	2,492	+5	+0.20	3,900	-
[9353]	26/03/10	2,376	2,509	2,376	2,487	+167	+7.20	14,800	-
[9353]	26/03/09	2,371	2,378	2,296	2,320	-155	-6.26	12,800	-
[9353]	26/03/06	2,478	2,498	2,453	2,475	-41	-1.63	3,100	-
[9353]	26/03/05	2,470	2,542	2,470	2,516	+118	+4.92	9,000	-
[9353]	26/03/04	2,423	2,489	2,381	2,398	-122	-4.84	21,700	-
[9353]	26/03/03	2,586	2,617	2,520	2,520	-66	-2.55	14,700	-
[9353]	26/03/02	2,625	2,641	2,500	2,586	-60	-2.27	20,400	-
[9353]	26/02/27	2,558	2,673	2,558	2,646	+50	+1.93	13,100	-
[9353]	26/02/26	2,577	2,622	2,570	2,596	+5	+0.19	4,600	-
[9353]	26/02/25	2,624	2,645	2,591	2,591	-21	-0.80	5,300	-
[9353]	26/02/24	2,657	2,657	2,605	2,612	-62	-2.32	9,100	-
[9353]	26/02/20	2,674	2,699	2,641	2,674	-36	-1.33	10,900	-
[9353]	26/02/19	2,663	2,710	2,637	2,710	+50	+1.88	18,300	-
[9353]	26/02/18	2,648	2,688	2,625	2,660	+30	+1.14	8,900	-
[9353]	26/02/17	2,653	2,691	2,610	2,630	-23	-0.87	16,400	-
[9353]	26/02/16	2,629	2,697	2,628	2,653	+48	+1.84	22,200	-
[9353]	26/02/13	2,674	2,674	2,593	2,605	-81	-3.02	10,300	-
[9353]	26/02/12	2,681	2,700	2,653	2,686	+45	+1.70	14,700	-
[9353]	26/02/10	2,630	2,676	2,625	2,641	+17	+0.65	15,900	-
[9353]	26/02/09	2,735	2,743	2,614	2,624	-51	-1.91	39,300	-
[9353]	26/02/06	2,599	2,691	2,565	2,675	+67	+2.57	32,200	-
[9353]	26/02/05	2,569	2,611	2,569	2,608	+10	+0.38	9,400	-
[9353]	26/02/04	2,542	2,598	2,540	2,598	+58	+2.28	8,000	-
[9353]	26/02/03	2,539	2,574	2,535	2,540	+13	+0.51	7,600	-
[9353]	26/02/02	2,550	2,591	2,527	2,527	-57	-2.21	13,500	-
[9353]	26/01/30	2,538	2,584	2,528	2,584	+47	+1.85	9,200	-
[9353]	26/01/29	2,579	2,579	2,528	2,537	-53	-2.05	11,800	-
[9353]	26/01/28	2,603	2,609	2,536	2,590	-33	-1.26	18,900	-
[9353]	26/01/27	2,581	2,649	2,555	2,623	+27	+1.04	15,900	-
[9353]	26/01/26	2,629	2,633	2,556	2,596	-32	-1.22	37,500	-
[9353]	26/01/23	2,911	2,911	2,601	2,628	-277	-9.54	153,800	-
[9353]	26/01/22	2,855	2,999	2,767	2,905	+98	+3.49	79,400	-
[9353]	26/01/21	2,732	2,819	2,724	2,807	+40	+1.45	32,200	-
[9353]	26/01/20	2,798	2,821	2,735	2,767	-42	-1.50	33,000	-
[9353]	26/01/19	2,760	2,813	2,651	2,809	+68	+2.48	51,300	-
[9353]	26/01/16	2,900	2,907	2,690	2,741	-9	-0.33	73,500	-
[9353]	26/01/15	2,715	2,820	2,675	2,750	+10	+0.36	56,500	-
[9353]	26/01/14	2,725	2,909	2,625	2,740	+215	+8.51	118,200	-
[9353]	26/01/13	2,435	2,639	2,435	2,525	+101	+4.17	49,300	-
[9353]	26/01/09	2,423	2,435	2,381	2,424	+1	+0.04	4,900	-
[9353]	26/01/08	2,447	2,465	2,423	2,423	-23	-0.94	8,000	-
[9353]	26/01/07	2,440	2,465	2,429	2,446	+6	+0.25	11,100	-
[9353]	26/01/06	2,421	2,469	2,421	2,440	+29	+1.20	13,100	-
[9353]	26/01/05	2,421	2,444	2,406	2,411	+20	+0.84	5,900	-
[9353]	25/12/30	2,424	2,433	2,391	2,391	-33	-1.36	5,600	-
[9353]	25/12/29	2,428	2,458	2,419	2,424	+3	+0.12	12,400	-
[9353]	25/12/26	2,465	2,465	2,421	2,421	-44	-1.78	8,400	-
[9353]	25/12/25	2,473	2,481	2,450	2,465	+9	+0.37	10,500	-
[9353]	25/12/24	2,540	2,599	2,456	2,456	-84	-3.31	26,500	-
[9353]	25/12/23	2,515	2,550	2,480	2,540	+25	+0.99	20,000	-
[9353]	25/12/22	2,477	2,525	2,457	2,515	+60	+2.44	33,300	-
[9353]	25/12/19	2,371	2,477	2,368	2,455	+84	+3.54	34,600	-
[9353]	25/12/18	2,381	2,381	2,367	2,371	-29	-1.21	5,900	-
[9353]	25/12/17	2,387	2,403	2,377	2,400	+13	+0.54	18,200	-
[9353]	25/12/16	2,431	2,431	2,371	2,387	-45	-1.85	29,400	-
[9353]	25/12/15	2,414	2,460	2,414	2,432	-13	-0.53	35,300	-
[9353]	25/12/12	2,422	2,467	2,422	2,445	+25	+1.03	14,900	-
[9353]	25/12/11	2,444	2,444	2,420	2,420	-33	-1.35	13,700	-
[9353]	25/12/10	2,468	2,486	2,443	2,453	-32	-1.29	13,100	-
[9353]	25/12/09	2,457	2,495	2,424	2,485	0	0.00	19,700	-
[9353]	25/12/08	2,445	2,490	2,440	2,485	+24	+0.98	14,400	-
[9353]	25/12/05	2,500	2,514	2,435	2,461	-39	-1.56	22,200	-
[9353]	25/12/04	2,479	2,500	2,460	2,500	+21	+0.85	13,500	-
[9353]	25/12/03	2,501	2,515	2,470	2,479	-22	-0.88	15,000	-
[9353]	25/12/02	2,550	2,566	2,500	2,501	-63	-2.46	23,700	-
[9353]	25/12/01	2,693	2,710	2,537	2,564	-87	-3.28	38,500	-
[9353]	25/11/28	2,669	2,675	2,630	2,651	-18	-0.67	27,600	-
[9353]	25/11/27	2,645	2,675	2,600	2,669	+33	+1.25	26,300	-
[9353]	25/11/26	2,500	2,641	2,500	2,636	+148	+5.95	43,800	-
[9353]	25/11/25	2,596	2,599	2,435	2,488	-35	-1.39	32,100	-
[9353]	25/11/21	2,510	2,560	2,500	2,523	-55	-2.13	30,500	-
[9353]	25/11/20	2,545	2,580	2,510	2,578	+83	+3.33	32,800	-
[9353]	25/11/19	2,556	2,613	2,471	2,495	-125	-4.77	65,300	-
[9353]	25/11/18	2,709	2,847	2,565	2,620	-50	-1.87	184,200	-
[9353]	25/11/17	2,499	2,728	2,424	2,670	+349	+15.04	252,100	-
[9353]	25/11/14	2,310	2,374	2,310	2,321	+7	+0.30	13,700	-
[9353]	25/11/13	2,413	2,413	2,299	2,314	-68	-2.85	20,400	-
[9353]	25/11/12	2,280	2,398	2,260	2,382	+115	+5.07	29,800	-
[9353]	25/11/11	2,260	2,310	2,241	2,267	+8	+0.35	16,100	-
[9353]	25/11/10	2,236	2,339	2,202	2,259	+21	+0.94	21,800	-
[9353]	25/11/07	2,340	2,340	2,191	2,238	-118	-5.01	47,000	-
[9353]	25/11/06	2,396	2,435	2,351	2,356	-90	-3.68	27,600	-
[9353]	25/11/05	2,409	2,457	2,363	2,446	-83	-3.28	34,700	-
[9353]	25/11/04	2,496	2,550	2,465	2,529	+64	+2.60	25,100	-
[9353]	25/10/31	2,481	2,538	2,436	2,465	-16	-0.64	22,000	-
[9353]	25/10/30	2,479	2,513	2,425	2,481	-12	-0.48	35,800	-
[9353]	25/10/29	2,591	2,610	2,450	2,493	-100	-3.86	58,100	-
[9353]	25/10/28	2,638	2,699	2,560	2,593	-75	-2.81	48,100	-
[9353]	25/10/27	2,800	2,869	2,620	2,668	-307	-10.32	151,300	-
[9353]	25/10/24	3,145	3,225	2,913	2,975	-155	-4.95	270,500	-
[9353]	25/10/23	2,870	3,400	2,851	3,130	+105	+3.47	545,500	-
[9353]	25/10/22	3,435	3,530	2,875	3,025	-550	-15.38	752,500	-
[9353]	25/10/21	3,600	3,850	3,450	3,575	+425	+13.49	844,100	-
[9353]	25/10/20	3,150	3,150	3,150	3,150	+503	+19.00	38,000	-
[9353]	25/10/17	2,616	2,816	2,386	2,647	+331	+14.29	477,500	-
[9353]	25/10/16	2,184	2,316	2,036	2,316	+400	+20.88	220,600	-
[9353]	25/10/15	1,829	1,950	1,829	1,916	+90	+4.93	7,200	-
[9353]	25/10/14	1,872	1,882	1,760	1,826	-53	-2.82	9,000	-
[9353]	25/10/10	1,838	1,879	1,808	1,879	+58	+3.19	6,700	-
[9353]	25/10/09	1,811	1,849	1,798	1,821	+17	+0.94	6,700	-
[9353]	25/10/08	1,851	1,858	1,804	1,804	-47	-2.54	9,600	-
[9353]	25/10/07	1,886	1,886	1,850	1,851	-27	-1.44	3,800	-
[9353]	25/10/06	1,879	1,905	1,861	1,878	-37	-1.93	6,100	-
[9353]	25/10/03	1,936	2,000	1,900	1,915	-10	-0.52	6,000	-
[9353]	25/10/02	1,939	1,942	1,925	1,925	+5	+0.26	1,700	-
[9353]	25/10/01	1,972	1,972	1,913	1,920	-51	-2.59	4,200	-
[9353]	25/09/30	1,970	2,008	1,959	1,971	-26	-1.30	4,100	-
[9353]	25/09/29	1,966	2,009	1,945	1,997	+32	+1.63	5,400	-
[9353]	25/09/26	1,993	2,008	1,965	1,965	-43	-2.14	2,500	-
[9353]	25/09/25	2,026	2,059	1,991	2,008	+7	+0.35	4,200	-
[9353]	25/09/24	1,931	2,009	1,931	2,001	+76	+3.95	8,100	-
[9353]	25/09/22	1,909	1,925	1,899	1,925	+52	+2.78	3,600	-
[9353]	25/09/19	1,875	1,879	1,856	1,873	-2	-0.11	3,900	-
[9353]	25/09/18	1,875	1,880	1,870	1,875	0	0.00	1,800	-
[9353]	25/09/17	1,850	1,880	1,850	1,875	-5	-0.27	2,300	-
[9353]	25/09/16	1,882	1,888	1,801	1,880	-5	-0.27	2,500	-
[9353]	25/09/12	1,880	1,912	1,880	1,885	-29	-1.52	5,400	-
[9353]	25/09/11	1,929	1,929	1,912	1,914	-15	-0.78	1,600	-
[9353]	25/09/10	1,924	1,929	1,861	1,929	+5	+0.26	4,400	-
[9353]	25/09/09	1,911	1,940	1,896	1,924	+13	+0.68	8,300	-
[9353]	25/09/08	1,822	1,916	1,822	1,911	+81	+4.43	9,100	-
[9353]	25/09/05	1,818	1,842	1,818	1,830	-3	-0.16	1,000	-