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
[9360]	26/10/29	2,750	2,750	2,740	2,740	-10.0	-0.36	900	7,795,141,120
[9360]	26/10/28	2,764	2,768	2,750	2,750	-20.0	-0.72	700	7,823,590,400
[9360]	26/10/27	2,760	2,770	2,760	2,770	+9.0	+0.33	300	7,880,489,472
[9360]	26/10/26	2,762	2,770	2,761	2,761	-1.0	-0.04	1,200	7,854,884,864
[9360]	26/10/23	2,742	2,774	2,720	2,762	-8.0	-0.29	1,700	7,857,730,048
[9360]	26/10/22	2,744	2,779	2,744	2,770	+7.0	+0.25	900	7,880,489,472
[9360]	26/10/21	2,734	2,763	2,734	2,763	+25.0	+0.91	600	7,860,574,720
[9360]	26/10/20	2,769	2,769	2,736	2,738	-41.0	-1.48	500	7,789,451,264
[9360]	26/10/19	2,782	2,782	2,779	2,779	+35.0	+1.28	1,600	7,906,093,568
[9360]	26/10/16	2,718	2,744	2,718	2,744	+15.0	+0.55	700	7,806,520,832
[9360]	26/10/15	2,735	2,735	2,729	2,729	-7.0	-0.26	700	7,763,846,656
[9360]	26/10/14	2,744	2,745	2,736	2,736	0	+0.00	500	7,783,761,408
[9360]	26/10/13	2,761	2,761	2,736	2,736	-32.0	-1.16	2,100	7,783,761,408
[9360]	26/10/09	2,792	2,794	2,755	2,768	-24.0	-0.86	800	7,874,799,616
[9360]	26/10/08	2,800	2,813	2,760	2,792	-8.0	-0.29	900	7,943,077,888
[9360]	26/10/07	2,800	2,800	2,800	2,800	+10.0	+0.36	100	7,965,837,824
[9360]	26/10/06	2,783	2,793	2,780	2,790	-10.0	-0.36	400	7,937,388,032
[9360]	26/10/05	2,800	2,800	2,799	2,800	0	+0.00	1,000	7,965,837,824
[9360]	26/10/02	2,830	2,830	2,800	2,800	-15.0	-0.53	300	7,965,837,824
[9360]	26/10/01	2,810	2,837	2,804	2,815	+12.0	+0.43	700	8,008,511,488
[9360]	26/09/30	2,802	2,803	2,802	2,803	+2.0	+0.07	400	7,974,372,352
[9360]	26/09/29	2,788	2,801	2,788	2,801	+1.0	+0.04	300	7,968,682,496
[9360]	26/09/28	2,755	2,800	2,755	2,800	+47.0	+1.71	1,900	7,965,837,824
[9360]	26/09/25	2,783	2,800	2,753	2,753	+3.0	+0.11	1,500	7,832,125,440
[9360]	26/09/24	2,741	2,778	2,741	2,750	-26.0	-0.94	2,000	7,823,590,400
[9360]	26/09/18	2,780	2,780	2,740	2,776	-4.0	-0.14	800	7,897,559,040
[9360]	26/09/17	2,780	2,780	2,780	2,780	+22.0	+0.80	400	7,908,938,752
[9360]	26/09/16	2,775	2,777	2,758	2,758	-17.0	-0.61	1,100	7,846,349,824
[9360]	26/09/15	2,775	2,775	2,775	2,775	+15.0	+0.54	100	7,894,713,856
[9360]	26/09/14	2,767	2,775	2,731	2,760	+10.0	+0.36	1,300	7,852,039,680
[9360]	26/09/11	2,765	2,765	2,750	2,750	-20.0	-0.72	700	7,823,590,400
[9360]	26/09/10	2,775	2,775	2,770	2,770	-5.0	-0.18	200	7,880,489,472
[9360]	26/09/09	2,780	2,780	2,775	2,775	+5.0	+0.18	200	7,894,713,856
[9360]	26/09/08	2,771	2,771	2,770	2,770	-1.0	-0.04	200	7,880,489,472
[9360]	26/09/07	2,757	2,811	2,740	2,771	+28.0	+1.02	1,800	7,883,334,144
[9360]	26/09/04	2,745	2,770	2,741	2,743	-11.0	-0.40	800	7,803,676,160
[9360]	26/09/03	2,753	2,773	2,750	2,754	+1.0	+0.04	600	7,834,970,112
[9360]	26/09/02	2,780	2,780	2,753	2,753	-27.0	-0.97	1,100	7,832,125,440
[9360]	26/09/01	2,778	2,782	2,741	2,780	+10.0	+0.36	2,500	7,908,938,752
[9360]	26/08/31	2,770	2,770	2,731	2,770	0	+0.00	1,700	7,880,489,472
[9360]	26/08/28	2,769	2,770	2,769	2,770	+19.0	+0.69	300	7,880,489,472
[9360]	26/08/27	2,770	2,770	2,751	2,751	-19.0	-0.69	1,100	7,826,435,584
[9360]	26/08/26	2,770	2,770	2,770	2,770	+24.0	+0.87	300	7,880,489,472
[9360]	26/08/25	2,767	2,767	2,740	2,746	+8.0	+0.29	1,800	7,812,210,688
[9360]	26/08/24	2,760	2,770	2,731	2,738	-7.0	-0.26	1,400	7,789,451,264
[9360]	26/08/21	2,751	2,751	2,745	2,745	0	+0.00	300	7,809,366,016
[9360]	26/08/20	2,711	2,745	2,711	2,745	+35.0	+1.29	1,000	7,809,366,016
[9360]	26/08/19	2,758	2,775	2,710	2,710	-48.0	-1.74	5,000	7,709,792,768
[9360]	26/08/18	2,775	2,775	2,752	2,758	-9.0	-0.33	900	7,846,349,824
[9360]	26/08/17	2,790	2,790	2,746	2,767	-31	-1.11	3,600	-
[9360]	26/08/14	2,766	2,802	2,766	2,798	+18	+0.65	700	-
[9360]	26/08/13	2,753	2,780	2,746	2,780	+25	+0.91	4,200	-
[9360]	26/08/12	2,787	2,794	2,755	2,755	-6	-0.22	2,700	-
[9360]	26/08/10	2,760	2,840	2,722	2,761	-180	-6.12	15,800	-
[9360]	26/08/07	2,941	2,941	2,941	2,941	-46	-1.54	600	-
[9360]	26/08/06	2,989	2,989	2,987	2,987	-2	-0.07	400	-
[9360]	26/08/05	2,976	2,989	2,976	2,989	+13	+0.44	300	-
[9360]	26/08/04	2,925	2,995	2,925	2,976	+23	+0.78	1,100	-
[9360]	26/08/03	2,953	2,953	2,953	2,953	-42	-1.40	500	-
[9360]	26/07/31	2,990	2,995	2,965	2,995	+5	+0.17	1,500	-
[9360]	26/07/30	2,990	2,990	2,990	2,990	+50	+1.70	100	-
[9360]	26/07/29	2,944	2,944	2,940	2,940	-10	-0.34	200	-
[9360]	26/07/28	2,985	2,985	2,950	2,950	-24	-0.81	400	-
[9360]	26/07/27	2,997	2,997	2,974	2,974	-4	-0.13	2,700	-
[9360]	26/07/24	2,980	2,980	2,955	2,978	+23	+0.78	600	-
[9360]	26/07/23	2,957	2,965	2,955	2,955	-15	-0.51	300	-
[9360]	26/07/22	2,949	2,990	2,949	2,970	+40	+1.37	2,000	-
[9360]	26/07/21	2,926	2,940	2,920	2,930	+16	+0.55	1,300	-
[9360]	26/07/17	2,939	2,939	2,914	2,914	-15	-0.51	1,000	-
[9360]	26/07/16	2,935	2,939	2,904	2,929	-1	-0.03	600	-
[9360]	26/07/15	2,875	2,930	2,875	2,930	+55	+1.91	2,400	-
[9360]	26/07/14	2,920	2,920	2,875	2,875	-51	-1.74	200	-
[9360]	26/07/13	2,874	2,926	2,874	2,926	+13	+0.45	1,300	-
[9360]	26/07/10	2,949	2,950	2,913	2,913	-32	-1.09	700	-
[9360]	26/07/09	2,891	2,945	2,871	2,945	+104	+3.66	4,400	-
[9360]	26/07/08	2,869	2,869	2,841	2,841	-9	-0.32	400	-
[9360]	26/07/07	2,865	2,880	2,845	2,850	-15	-0.52	2,000	-
[9360]	26/07/06	2,851	2,865	2,841	2,865	+1	+0.03	700	-
[9360]	26/07/03	2,810	2,864	2,810	2,864	+54	+1.92	600	-
[9360]	26/07/02	2,780	2,810	2,750	2,810	+46	+1.66	3,600	-
[9360]	26/07/01	2,783	2,783	2,762	2,764	-20	-0.72	500	-
[9360]	26/06/30	2,775	2,784	2,775	2,784	+53	+1.94	400	-
[9360]	26/06/29	2,731	2,778	2,731	2,731	0	0.00	1,200	-
[9360]	26/06/26	2,736	2,740	2,730	2,731	-5	-0.18	800	-
[9360]	26/06/25	2,785	2,785	2,736	2,736	-22	-0.80	1,800	-
[9360]	26/06/24	2,753	2,758	2,711	2,758	+31	+1.14	1,300	-
[9360]	26/06/23	2,721	2,744	2,721	2,727	-8	-0.29	1,200	-
[9360]	26/06/22	2,755	2,758	2,728	2,735	-23	-0.83	1,400	-
[9360]	26/06/19	2,755	2,758	2,700	2,758	+10	+0.36	3,100	-
[9360]	26/06/18	2,779	2,779	2,748	2,748	-30	-1.08	1,200	-
[9360]	26/06/17	2,752	2,780	2,730	2,778	+18	+0.65	400	-
[9360]	26/06/16	2,795	2,795	2,760	2,760	-15	-0.54	900	-
[9360]	26/06/15	2,750	2,787	2,750	2,775	+28	+1.02	1,200	-
[9360]	26/06/12	2,737	2,749	2,717	2,747	－	－	2,200	-
[9360]	26/06/11	－	－	－	2,716	－	－	0	-
[9360]	26/06/10	2,720	2,720	2,716	2,716	-4	-0.15	900	-
[9360]	26/06/09	2,769	2,769	2,720	2,720	-8	-0.29	1,200	-
[9360]	26/06/08	2,740	2,789	2,691	2,728	-22	-0.80	4,200	-
[9360]	26/06/05	2,711	2,780	2,711	2,750	-9	-0.33	3,100	-
[9360]	26/06/04	2,791	2,810	2,700	2,759	-32	-1.15	7,900	-
[9360]	26/06/03	2,850	2,850	2,790	2,791	-79	-2.75	5,000	-
[9360]	26/06/02	2,901	2,901	2,800	2,870	-47	-1.61	6,900	-
[9360]	26/06/01	2,949	2,949	2,900	2,917	-32	-1.09	3,800	-
[9360]	26/05/29	2,948	2,949	2,919	2,949	0	0.00	1,400	-
[9360]	26/05/28	2,949	2,949	2,949	2,949	0	0.00	100	-
[9360]	26/05/27	2,950	2,950	2,945	2,949	+43	+1.48	2,800	-
[9360]	26/05/26	2,861	2,906	2,861	2,906	+46	+1.61	2,500	-
[9360]	26/05/25	2,910	2,910	2,850	2,860	-25	-0.87	2,400	-
[9360]	26/05/22	2,850	2,889	2,820	2,885	0	+0.00	600	-
[9360]	26/05/21	2,859	2,886	2,837	2,885	+26.0	+0.91	1,100	-
[9360]	26/05/20	2,874	2,874	2,820	2,859	-17.0	-0.59	3,100	-
[9360]	26/05/19	2,920	2,926	2,862	2,876	-49.0	-1.68	7,500	-
[9360]	26/05/18	2,992	2,993	2,925	2,925	-51.0	-1.71	2,500	-
[9360]	26/05/15	2,949	2,985	2,938	2,976	+39.0	+1.33	3,100	-
[9360]	26/05/14	2,938	2,970	2,937	2,937	-3.0	-0.10	1,500	-
[9360]	26/05/13	2,950	2,950	2,940	2,940	-7.0	-0.24	900	-
[9360]	26/05/12	2,947	2,947	2,947	2,947	-23.0	-0.77	200	-
[9360]	26/05/11	2,956	2,970	2,956	2,970	+14.0	+0.47	1,100	-
[9360]	26/05/08	2,956	2,975	2,955	2,956	-7.0	-0.24	1,600	-
[9360]	26/05/07	2,997	2,997	2,957	2,963	-11.0	-0.37	800	-
[9360]	26/05/01	2,964	3,000	2,964	2,974	-23.0	-0.77	4,300	-
[9360]	26/04/30	2,925	2,997	2,925	2,997	+55.0	+1.87	1,800	-
[9360]	26/04/28	2,950	2,950	2,942	2,942	-11.0	-0.37	1,500	-
[9360]	26/04/27	2,951	2,955	2,951	2,953	+3	+0.10	600	-
[9360]	26/04/24	2,934	2,950	2,932	2,950	0	0.00	600	-
[9360]	26/04/23	2,961	2,961	2,950	2,950	-13	-0.44	1,500	-
[9360]	26/04/22	2,925	2,998	2,925	2,963	+8	+0.27	2,100	-
[9360]	26/04/21	2,906	2,955	2,906	2,955	+33	+1.13	2,100	-
[9360]	26/04/20	2,960	2,975	2,922	2,922	-37	-1.25	4,500	-
[9360]	26/04/17	2,947	2,960	2,947	2,959	+12	+0.41	1,100	-
[9360]	26/04/16	2,912	2,958	2,907	2,947	+56	+1.94	1,100	-
[9360]	26/04/15	2,867	2,900	2,867	2,891	+3	+0.10	1,400	-
[9360]	26/04/14	2,887	2,888	2,887	2,888	+22	+0.77	300	-
[9360]	26/04/13	2,889	2,889	2,866	2,866	-23	-0.80	500	-
[9360]	26/04/10	2,890	2,891	2,889	2,889	+21	+0.73	1,000	-
[9360]	26/04/09	2,896	2,923	2,830	2,868	-7	-0.24	5,000	-
[9360]	26/04/08	2,870	2,880	2,831	2,875	-10	-0.35	6,800	-
[9360]	26/04/07	2,885	2,885	2,885	2,885	+5	+0.17	100	-
[9360]	26/04/06	2,891	2,892	2,865	2,880	-10	-0.35	1,500	-
[9360]	26/04/03	2,875	2,890	2,875	2,890	+15	+0.52	300	-
[9360]	26/04/02	2,915	2,915	2,875	2,875	-25	-0.86	600	-
[9360]	26/04/01	2,890	2,900	2,863	2,900	+27	+0.94	5,400	-
[9360]	26/03/31	2,890	2,890	2,870	2,873	-25	-0.86	1,900	-
[9360]	26/03/30	2,899	2,899	2,860	2,898	-90	-3.01	4,700	-
[9360]	26/03/27	2,994	2,994	2,988	2,988	+19	+0.64	600	-
[9360]	26/03/26	2,972	2,987	2,969	2,969	-10	-0.34	1,800	-
[9360]	26/03/25	2,942	2,983	2,942	2,979	+37	+1.26	2,100	-
[9360]	26/03/24	2,986	2,986	2,937	2,942	+3	+0.10	1,500	-
[9360]	26/03/23	2,995	3,000	2,930	2,939	-61	-2.03	10,200	-
[9360]	26/03/19	3,015	3,015	2,992	3,000	-15	-0.50	2,300	-
[9360]	26/03/18	3,025	3,025	3,015	3,015	+25	+0.84	900	-
[9360]	26/03/17	3,000	3,035	2,986	2,990	-9	-0.30	1,400	-
[9360]	26/03/16	2,998	3,000	2,998	2,999	-1	-0.03	1,300	-
[9360]	26/03/13	3,000	3,000	2,999	3,000	+8	+0.27	2,400	-
[9360]	26/03/12	3,000	3,005	2,990	2,992	-13	-0.43	3,800	-
[9360]	26/03/11	2,999	3,005	2,981	3,005	+7	+0.23	1,600	-
[9360]	26/03/10	3,000	3,000	2,970	2,998	+6	+0.20	1,500	-
[9360]	26/03/09	2,951	2,994	2,951	2,992	-8	-0.27	2,500	-
[9360]	26/03/06	2,966	3,020	2,966	3,000	+30	+1.01	1,700	-
[9360]	26/03/05	3,000	3,000	2,970	2,970	+14	+0.47	1,300	-
[9360]	26/03/04	2,997	2,997	2,950	2,956	-43	-1.43	3,000	-
[9360]	26/03/03	3,015	3,015	2,998	2,999	-6	-0.20	1,700	-
[9360]	26/03/02	3,000	3,025	2,999	3,005	-15	-0.50	3,500	-
[9360]	26/02/27	3,005	3,030	2,996	3,020	+20	+0.67	3,400	-
[9360]	26/02/26	3,010	3,010	3,000	3,000	-5	-0.17	500	-
[9360]	26/02/25	3,010	3,010	3,000	3,005	+5	+0.17	1,700	-
[9360]	26/02/24	3,000	3,010	3,000	3,000	0	0.00	2,300	-
[9360]	26/02/20	3,005	3,010	3,000	3,000	-15	-0.50	2,300	-
[9360]	26/02/19	3,010	3,015	2,988	3,015	+5	+0.17	7,500	-
[9360]	26/02/18	3,010	3,030	3,000	3,010	+10	+0.33	4,100	-
[9360]	26/02/17	3,000	3,010	2,998	3,000	0	0.00	1,300	-
[9360]	26/02/16	2,996	3,025	2,995	3,000	0	0.00	3,100	-
[9360]	26/02/13	3,000	3,020	2,999	3,000	-5	-0.17	4,000	-
[9360]	26/02/12	3,005	3,050	2,995	3,005	0	0.00	17,800	-
[9360]	26/02/10	2,970	3,010	2,945	3,005	-175	-5.50	39,700	-
[9360]	26/02/09	3,130	3,180	3,130	3,180	+60	+1.92	6,100	-
[9360]	26/02/06	3,105	3,120	3,095	3,120	+5	+0.16	4,300	-
[9360]	26/02/05	3,110	3,120	3,095	3,115	-5	-0.16	1,800	-
[9360]	26/02/04	3,120	3,125	3,110	3,120	-5	-0.16	3,100	-
[9360]	26/02/03	3,130	3,130	3,120	3,125	+15	+0.48	1,600	-
[9360]	26/02/02	3,120	3,130	3,110	3,110	-5	-0.16	1,100	-
[9360]	26/01/30	3,105	3,115	3,105	3,115	+10	+0.32	400	-
[9360]	26/01/29	3,115	3,115	3,085	3,105	-15	-0.48	600	-
[9360]	26/01/28	3,115	3,120	3,100	3,120	+5	+0.16	900	-
[9360]	26/01/27	3,140	3,140	3,110	3,115	+5	+0.16	2,000	-
[9360]	26/01/26	3,195	3,205	3,105	3,110	-50	-1.58	6,600	-
[9360]	26/01/23	3,180	3,215	3,160	3,160	-20	-0.63	3,500	-
[9360]	26/01/22	3,185	3,185	3,160	3,180	+15	+0.47	2,100	-
[9360]	26/01/21	3,155	3,220	3,120	3,165	+5	+0.16	2,900	-
[9360]	26/01/20	3,190	3,195	3,160	3,160	-40	-1.25	2,000	-
[9360]	26/01/19	3,210	3,210	3,175	3,200	+25	+0.79	1,300	-
[9360]	26/01/16	3,200	3,205	3,170	3,175	-25	-0.78	1,900	-
[9360]	26/01/15	3,150	3,245	3,150	3,200	+50	+1.59	2,600	-
[9360]	26/01/14	3,125	3,170	3,125	3,150	+20	+0.64	4,000	-
[9360]	26/01/13	3,115	3,150	3,115	3,130	+15	+0.48	3,900	-
[9360]	26/01/09	3,095	3,125	3,095	3,115	+15	+0.48	1,000	-
[9360]	26/01/08	3,100	3,120	3,095	3,100	-10	-0.32	1,900	-
[9360]	26/01/07	3,110	3,115	3,110	3,110	-5	-0.16	1,300	-
[9360]	26/01/06	3,135	3,135	3,115	3,115	-20	-0.64	2,600	-
[9360]	26/01/05	3,090	3,135	3,090	3,135	+45	+1.46	5,900	-
[9360]	25/12/30	3,105	3,110	3,090	3,090	-15	-0.48	1,800	-
[9360]	25/12/29	3,100	3,105	3,085	3,105	+5	+0.16	2,700	-
[9360]	25/12/26	3,105	3,115	3,100	3,100	-5	-0.16	1,400	-
[9360]	25/12/25	3,100	3,105	3,100	3,105	+5	+0.16	1,200	-
[9360]	25/12/24	3,105	3,105	3,085	3,100	-5	-0.16	900	-
[9360]	25/12/23	3,125	3,155	3,080	3,105	-15	-0.48	2,900	-
[9360]	25/12/22	3,125	3,155	3,065	3,120	+65	+2.13	5,800	-
[9360]	25/12/19	3,050	3,065	3,050	3,055	+5	+0.16	4,900	-
[9360]	25/12/18	3,030	3,060	3,025	3,050	+20	+0.66	5,100	-
[9360]	25/12/17	3,020	3,030	3,015	3,030	+20	+0.66	1,000	-
[9360]	25/12/16	3,010	3,010	3,010	3,010	+10	+0.33	300	-
[9360]	25/12/15	3,010	3,010	3,000	3,000	-10	-0.33	1,400	-
[9360]	25/12/12	3,030	3,045	3,005	3,010	-5	-0.17	1,400	-
[9360]	25/12/11	3,030	3,070	2,977	3,015	0	0.00	7,400	-
[9360]	25/12/10	3,000	3,025	2,989	3,015	+15	+0.50	3,300	-
[9360]	25/12/09	3,005	3,005	3,000	3,000	-5	-0.17	900	-
[9360]	25/12/08	3,005	3,010	2,989	3,005	+8	+0.27	2,400	-
[9360]	25/12/05	2,991	2,997	2,980	2,997	+6	+0.20	1,400	-
[9360]	25/12/04	2,991	2,991	2,981	2,991	-1	-0.03	1,200	-
[9360]	25/12/03	2,983	2,992	2,983	2,992	+10	+0.34	200	-
[9360]	25/12/02	2,998	2,998	2,982	2,982	+7	+0.24	8,900	-
[9360]	25/12/01	3,010	3,010	2,975	2,975	-30	-1.00	7,200	-
[9360]	25/11/28	3,010	3,010	2,997	3,005	+9	+0.30	700	-
[9360]	25/11/27	2,990	2,996	2,990	2,996	+16	+0.54	300	-
[9360]	25/11/26	2,990	2,990	2,974	2,980	-5	-0.17	600	-
[9360]	25/11/25	2,978	2,985	2,962	2,985	+7	+0.24	800	-
[9360]	25/11/21	2,945	2,978	2,910	2,978	+31	+1.05	4,400	-
[9360]	25/11/20	2,980	2,980	2,935	2,947	-33	-1.11	3,100	-
[9360]	25/11/19	2,985	2,996	2,967	2,980	-15	-0.50	3,300	-
[9360]	25/11/18	3,000	3,000	2,990	2,995	-5	-0.17	700	-
[9360]	25/11/17	2,985	3,025	2,985	3,000	+15	+0.50	1,400	-
[9360]	25/11/14	2,987	3,010	2,985	2,985	-20	-0.67	3,100	-
[9360]	25/11/13	2,995	3,010	2,988	3,005	+12	+0.40	1,600	-
[9360]	25/11/12	2,974	3,005	2,968	2,993	+19	+0.64	2,700	-
[9360]	25/11/11	2,976	2,997	2,960	2,974	-56	-1.85	4,600	-
[9360]	25/11/10	2,980	3,030	2,980	3,030	+31	+1.03	2,500	-
[9360]	25/11/07	2,955	3,010	2,955	2,999	+44	+1.49	1,900	-
[9360]	25/11/06	2,955	2,972	2,933	2,955	+25	+0.85	3,000	-
[9360]	25/11/05	2,964	2,964	2,920	2,930	-33	-1.11	8,400	-
[9360]	25/11/04	3,000	3,000	2,929	2,963	-26	-0.87	9,000	-
[9360]	25/10/31	2,985	3,015	2,981	2,989	+8	+0.27	700	-
[9360]	25/10/30	3,000	3,000	2,980	2,981	-18	-0.60	2,100	-
[9360]	25/10/29	3,030	3,030	2,979	2,999	-11	-0.37	4,800	-
[9360]	25/10/28	3,030	3,035	3,010	3,010	-10	-0.33	1,200	-
[9360]	25/10/27	3,025	3,030	3,005	3,020	+20	+0.67	3,800	-
[9360]	25/10/24	3,035	3,035	3,000	3,000	-15	-0.50	2,000	-
[9360]	25/10/23	2,996	3,025	2,996	3,015	+19	+0.63	1,500	-
[9360]	25/10/22	3,025	3,025	2,992	2,996	-4	-0.13	1,300	-
[9360]	25/10/21	3,025	3,025	2,995	3,000	+4	+0.13	2,300	-
[9360]	25/10/20	3,000	3,000	2,996	2,996	+15	+0.50	1,000	-
[9360]	25/10/17	2,995	3,010	2,980	2,981	+1	+0.03	800	-
[9360]	25/10/16	2,980	2,990	2,980	2,980	0	0.00	2,100	-
[9360]	25/10/15	2,982	2,985	2,980	2,980	+28	+0.95	1,900	-
[9360]	25/10/14	2,953	2,985	2,952	2,952	-47	-1.57	10,000	-
[9360]	25/10/10	3,015	3,020	2,999	2,999	-41	-1.35	4,100	-
[9360]	25/10/09	3,060	3,060	3,030	3,040	-15	-0.49	600	-
[9360]	25/10/08	3,040	3,055	3,015	3,055	+15	+0.49	1,500	-
[9360]	25/10/07	3,045	3,045	3,040	3,040	+10	+0.33	200	-
[9360]	25/10/06	3,065	3,065	3,015	3,030	+30	+1.00	4,200	-
[9360]	25/10/03	3,005	3,005	2,986	3,000	-5	-0.17	2,300	-
[9360]	25/10/02	3,005	3,015	2,980	3,005	0	0.00	2,800	-
[9360]	25/10/01	3,055	3,055	2,985	3,005	-50	-1.64	8,400	-
[9360]	25/09/30	3,010	3,055	3,010	3,055	0	0.00	4,000	-
[9360]	25/09/29	3,120	3,120	3,055	3,055	+5	+0.16	1,100	-
[9360]	25/09/26	3,040	3,050	3,035	3,050	+10	+0.33	1,300	-
[9360]	25/09/25	3,065	3,065	3,040	3,040	-5	-0.16	2,100	-
[9360]	25/09/24	3,060	3,080	3,040	3,045	0	0.00	3,100	-
[9360]	25/09/22	3,050	3,085	3,040	3,045	-15	-0.49	4,000	-
[9360]	25/09/19	3,055	3,090	3,030	3,060	+40	+1.32	5,900	-
[9360]	25/09/18	3,010	3,060	3,005	3,020	+20	+0.67	4,300	-
[9360]	25/09/17	3,020	3,020	2,995	3,000	-20	-0.66	3,900	-
[9360]	25/09/16	3,015	3,055	3,015	3,020	+5	+0.17	1,600	-
[9360]	25/09/12	3,040	3,055	3,015	3,015	-25	-0.82	3,200	-
[9360]	25/09/11	3,050	3,050	3,040	3,040	-10	-0.33	500	-
[9360]	25/09/10	3,055	3,055	3,045	3,050	0	0.00	800	-
[9360]	25/09/09	3,045	3,050	3,035	3,050	+5	+0.16	800	-
[9360]	25/09/08	3,060	3,060	3,015	3,045	+35	+1.16	2,100	-
[9360]	25/09/05	3,010	3,020	3,005	3,010	+18	+0.60	2,100	-