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
[9367]	26/10/29	1,995	1,995	1,994	1,994	-1.0	-0.05	200	17,235,040,256
[9367]	26/10/28	1,995	2,000	1,995	1,995	-5.0	-0.25	800	17,243,682,816
[9367]	26/10/27	1,999	2,000	1,995	2,000	+14.0	+0.70	3,200	17,286,899,712
[9367]	26/10/26	2,000	2,001	1,985	1,986	-13.0	-0.65	3,300	17,165,891,584
[9367]	26/10/23	1,988	1,999	1,984	1,999	+9.0	+0.45	2,500	17,278,257,152
[9367]	26/10/22	1,999	1,999	1,985	1,990	-2.0	-0.10	4,100	17,200,465,920
[9367]	26/10/21	1,991	1,999	1,990	1,992	+5.0	+0.25	1,100	17,217,753,088
[9367]	26/10/20	1,988	1,988	1,985	1,987	-13.0	-0.65	2,500	17,174,535,168
[9367]	26/10/19	2,000	2,000	1,984	2,000	-11.0	-0.55	3,100	17,286,899,712
[9367]	26/10/16	2,011	2,011	2,011	2,011	+26.0	+1.31	400	17,381,978,112
[9367]	26/10/15	1,996	2,009	1,985	1,985	-13.0	-0.65	5,300	17,157,248,000
[9367]	26/10/14	2,000	2,014	1,990	1,998	-13.0	-0.65	4,000	17,269,612,544
[9367]	26/10/13	2,000	2,033	1,998	2,011	+11.0	+0.55	2,900	17,381,978,112
[9367]	26/10/09	2,008	2,008	2,000	2,000	0	+0.00	1,600	17,286,899,712
[9367]	26/10/08	2,002	2,002	2,000	2,000	-2.0	-0.10	900	17,286,899,712
[9367]	26/10/07	2,006	2,006	2,002	2,002	-7.0	-0.35	1,200	17,304,186,880
[9367]	26/10/06	2,008	2,009	2,007	2,009	-1.0	-0.05	1,200	17,364,690,944
[9367]	26/10/05	2,014	2,015	2,010	2,010	-5.0	-0.25	2,400	17,373,333,504
[9367]	26/10/02	2,015	2,016	2,015	2,015	-24.0	-1.18	400	17,416,552,448
[9367]	26/10/01	2,024	2,051	2,001	2,039	+15.0	+0.74	1,100	17,623,994,368
[9367]	26/09/30	2,013	2,024	2,000	2,024	-39.0	-1.89	1,900	17,494,343,680
[9367]	26/09/29	1,987	2,065	1,980	2,063	+72.0	+3.62	3,400	17,831,438,336
[9367]	26/09/28	2,003	2,005	1,990	1,991	-10.0	-0.50	4,000	17,209,108,480
[9367]	26/09/25	2,018	2,018	1,998	2,001	+1.0	+0.05	4,200	17,295,544,320
[9367]	26/09/24	2,030	2,030	2,000	2,000	-28.0	-1.38	6,100	17,286,899,712
[9367]	26/09/18	2,003	2,028	2,001	2,028	+18.0	+0.90	1,500	17,528,915,968
[9367]	26/09/17	2,030	2,030	2,001	2,010	0	+0.00	1,200	17,373,333,504
[9367]	26/09/16	2,026	2,037	2,010	2,010	-38.0	-1.86	1,700	17,373,333,504
[9367]	26/09/15	2,049	2,049	2,048	2,048	-4.0	-0.19	500	17,701,785,600
[9367]	26/09/14	2,067	2,067	2,050	2,052	-7.0	-0.34	1,600	17,736,359,936
[9367]	26/09/11	2,059	2,059	2,059	2,059	+9.0	+0.44	100	17,796,864,000
[9367]	26/09/10	2,050	2,051	2,050	2,050	+9.0	+0.44	1,300	17,719,072,768
[9367]	26/09/09	2,031	2,041	2,001	2,041	+11.0	+0.54	900	17,641,281,536
[9367]	26/09/08	2,030	2,035	2,030	2,030	0	+0.00	700	17,546,203,136
[9367]	26/09/07	2,050	2,050	2,030	2,030	-20.0	-0.98	1,300	17,546,203,136
[9367]	26/09/04	2,054	2,054	2,050	2,050	-4.0	-0.19	2,000	17,719,072,768
[9367]	26/09/03	2,080	2,096	2,050	2,054	-26.0	-1.25	2,200	17,753,647,104
[9367]	26/09/02	2,056	2,080	2,050	2,080	-2.0	-0.10	1,700	17,978,376,192
[9367]	26/09/01	2,054	2,089	2,054	2,082	+2.0	+0.10	2,200	17,995,663,360
[9367]	26/08/31	2,057	2,080	2,057	2,080	+23.0	+1.12	1,000	17,978,376,192
[9367]	26/08/28	2,065	2,065	2,057	2,057	-15.0	-0.72	1,600	17,779,576,832
[9367]	26/08/27	2,064	2,085	2,062	2,072	+3.0	+0.14	1,700	17,909,227,520
[9367]	26/08/26	2,089	2,089	2,057	2,069	-20.0	-0.96	1,900	17,883,297,792
[9367]	26/08/25	2,059	2,089	2,059	2,089	+39.0	+1.90	2,400	18,056,167,424
[9367]	26/08/24	2,022	2,050	2,022	2,050	+28.0	+1.38	3,100	17,719,072,768
[9367]	26/08/21	2,003	2,022	2,003	2,022	+4.0	+0.20	1,800	17,477,056,512
[9367]	26/08/20	2,009	2,018	2,001	2,018	+9.0	+0.45	900	17,442,482,176
[9367]	26/08/19	2,006	2,009	1,964	2,009	+1.0	+0.05	4,200	17,364,690,944
[9367]	26/08/18	2,000	2,010	1,999	2,008	+9.0	+0.45	3,400	17,356,048,384
[9367]	26/08/17	1,980	1,999	1,971	1,999	+39	+1.99	3,900	-
[9367]	26/08/14	1,952	1,960	1,950	1,960	+10	+0.51	2,900	-
[9367]	26/08/13	1,948	1,969	1,948	1,950	+2	+0.10	6,300	-
[9367]	26/08/12	1,930	1,950	1,930	1,948	+30	+1.56	4,100	-
[9367]	26/08/10	1,897	1,959	1,897	1,918	+28	+1.48	7,300	-
[9367]	26/08/07	1,885	1,893	1,885	1,890	+5	+0.27	2,100	-
[9367]	26/08/06	1,889	1,898	1,885	1,885	+1	+0.05	3,200	-
[9367]	26/08/05	1,889	1,890	1,882	1,884	+3	+0.16	2,100	-
[9367]	26/08/04	1,890	1,890	1,881	1,881	0	0.00	1,100	-
[9367]	26/08/03	1,882	1,882	1,881	1,881	-9	-0.48	500	-
[9367]	26/07/31	1,890	1,890	1,880	1,890	+1	+0.05	2,400	-
[9367]	26/07/30	1,882	1,889	1,880	1,889	+8	+0.43	1,700	-
[9367]	26/07/29	1,880	1,881	1,880	1,881	+1	+0.05	1,300	-
[9367]	26/07/28	1,891	1,891	1,877	1,880	-7	-0.37	2,000	-
[9367]	26/07/27	1,870	1,888	1,870	1,887	+17	+0.91	2,700	-
[9367]	26/07/24	1,886	1,886	1,870	1,870	-18	-0.95	1,300	-
[9367]	26/07/23	1,891	1,891	1,868	1,888	-3	-0.16	700	-
[9367]	26/07/22	1,873	1,891	1,873	1,891	+37	+2.00	1,300	-
[9367]	26/07/21	1,891	1,891	1,854	1,854	+3	+0.16	1,600	-
[9367]	26/07/17	1,891	1,892	1,850	1,851	-40	-2.12	8,000	-
[9367]	26/07/16	1,879	1,900	1,878	1,891	-8	-0.42	3,700	-
[9367]	26/07/15	1,899	1,900	1,880	1,899	+16	+0.85	9,800	-
[9367]	26/07/14	1,884	1,888	1,881	1,883	0	0.00	3,900	-
[9367]	26/07/13	1,896	1,900	1,883	1,883	-11	-0.58	2,800	-
[9367]	26/07/10	1,913	1,913	1,888	1,894	-15	-0.79	5,400	-
[9367]	26/07/09	1,885	1,909	1,883	1,909	+24	+1.27	3,800	-
[9367]	26/07/08	1,900	1,900	1,881	1,885	-1	-0.05	2,200	-
[9367]	26/07/07	1,929	1,929	1,883	1,886	-9	-0.47	4,100	-
[9367]	26/07/06	1,932	1,945	1,872	1,895	-13	-0.68	4,100	-
[9367]	26/07/03	1,877	1,908	1,860	1,908	+31	+1.65	1,400	-
[9367]	26/07/02	1,884	1,907	1,875	1,877	-3	-0.16	2,900	-
[9367]	26/07/01	1,878	1,880	1,840	1,880	+2	+0.11	2,300	-
[9367]	26/06/30	1,860	1,881	1,839	1,878	+23	+1.24	2,600	-
[9367]	26/06/29	1,801	1,862	1,801	1,855	+34	+1.87	2,900	-
[9367]	26/06/26	1,809	1,823	1,808	1,821	+12	+0.66	1,200	-
[9367]	26/06/25	1,810	1,825	1,808	1,809	-10	-0.55	1,100	-
[9367]	26/06/24	1,829	1,829	1,808	1,819	+6	+0.33	1,000	-
[9367]	26/06/23	1,816	1,816	1,809	1,813	-3	-0.17	2,000	-
[9367]	26/06/22	1,830	1,830	1,807	1,816	-9	-0.49	2,400	-
[9367]	26/06/19	1,812	1,826	1,811	1,825	+13	+0.72	2,600	-
[9367]	26/06/18	1,812	1,831	1,811	1,812	-5	-0.28	1,400	-
[9367]	26/06/17	1,825	1,825	1,811	1,817	-8	-0.44	900	-
[9367]	26/06/16	1,807	1,825	1,805	1,825	+18	+1.00	2,400	-
[9367]	26/06/15	1,806	1,807	1,806	1,807	+2	+0.11	1,100	-
[9367]	26/06/12	1,822	1,822	1,805	1,805	-6	-0.33	800	-
[9367]	26/06/11	1,830	1,830	1,811	1,811	-49	-2.63	1,400	-
[9367]	26/06/10	1,866	1,866	1,805	1,860	-6	-0.32	3,600	-
[9367]	26/06/09	1,864	1,866	1,846	1,866	+20	+1.08	900	-
[9367]	26/06/08	1,846	1,855	1,843	1,846	+1	+0.05	2,500	-
[9367]	26/06/05	1,804	1,849	1,801	1,845	+23	+1.26	5,400	-
[9367]	26/06/04	1,801	1,822	1,800	1,822	+13	+0.72	1,500	-
[9367]	26/06/03	1,803	1,824	1,800	1,809	-14	-0.77	3,400	-
[9367]	26/06/02	1,831	1,831	1,800	1,823	-5	-0.27	4,200	-
[9367]	26/06/01	1,831	1,850	1,826	1,828	-19	-1.03	2,600	-
[9367]	26/05/29	1,820	1,847	1,811	1,847	+28	+1.54	5,000	-
[9367]	26/05/28	1,800	1,820	1,800	1,819	+19	+1.06	3,200	-
[9367]	26/05/27	1,831	1,840	1,800	1,800	-35	-1.91	7,400	-
[9367]	26/05/26	1,885	1,885	1,831	1,835	-50	-2.65	5,500	-
[9367]	26/05/25	1,895	1,895	1,831	1,885	-10	-0.53	5,500	-
[9367]	26/05/22	1,898	1,898	1,850	1,895	-3.0	-0.16	9,000	-
[9367]	26/05/21	1,937	1,940	1,895	1,898	-42.0	-2.16	11,200	-
[9367]	26/05/20	1,961	1,961	1,940	1,940	-29.0	-1.47	1,700	-
[9367]	26/05/19	1,958	1,971	1,940	1,969	+11.0	+0.56	7,400	-
[9367]	26/05/18	1,999	1,999	1,958	1,958	-37.0	-1.85	7,900	-
[9367]	26/05/15	1,998	1,998	1,995	1,995	-6.0	-0.30	1,400	-
[9367]	26/05/14	2,015	2,015	2,000	2,001	-14.0	-0.69	1,900	-
[9367]	26/05/13	2,000	2,015	1,999	2,015	+15.0	+0.75	1,200	-
[9367]	26/05/12	2,002	2,011	2,000	2,000	-18.0	-0.89	2,400	-
[9367]	26/05/11	1,995	2,020	1,990	2,018	+9.0	+0.45	4,800	-
[9367]	26/05/08	2,015	2,015	1,997	2,009	-6.0	-0.30	4,000	-
[9367]	26/05/07	2,000	2,017	1,999	2,015	+20.0	+1.00	3,100	-
[9367]	26/05/01	2,010	2,010	1,995	1,995	-14.0	-0.70	400	-
[9367]	26/04/30	1,994	2,023	1,994	2,009	+19.0	+0.95	3,800	-
[9367]	26/04/28	1,983	2,015	1,951	1,990	+3.0	+0.15	9,100	-
[9367]	26/04/27	2,053	2,053	1,987	1,987	-75	-3.64	21,300	-
[9367]	26/04/24	2,080	2,080	2,062	2,062	-18	-0.87	3,200	-
[9367]	26/04/23	2,126	2,139	2,075	2,080	-46	-2.16	6,500	-
[9367]	26/04/22	2,134	2,176	2,126	2,126	-17	-0.79	4,300	-
[9367]	26/04/21	2,102	2,147	2,091	2,143	+41	+1.95	13,100	-
[9367]	26/04/20	2,115	2,140	2,102	2,102	+1	+0.05	5,500	-
[9367]	26/04/17	2,112	2,129	2,101	2,101	-10	-0.47	3,400	-
[9367]	26/04/16	2,104	2,190	2,091	2,111	+4	+0.19	9,300	-
[9367]	26/04/15	2,140	2,140	2,101	2,107	-18	-0.85	2,100	-
[9367]	26/04/14	2,147	2,149	2,125	2,125	-14	-0.65	3,300	-
[9367]	26/04/13	2,143	2,150	2,125	2,139	+6	+0.28	7,800	-
[9367]	26/04/10	2,174	2,174	2,133	2,133	-28	-1.30	4,800	-
[9367]	26/04/09	2,209	2,209	2,140	2,161	-14	-0.64	7,700	-
[9367]	26/04/08	2,150	2,200	2,125	2,175	+73	+3.47	12,700	-
[9367]	26/04/07	2,081	2,136	2,081	2,102	+21	+1.01	12,100	-
[9367]	26/04/06	2,083	2,120	2,077	2,081	-1	-0.05	9,400	-
[9367]	26/04/03	2,079	2,099	2,077	2,082	-11	-0.53	5,000	-
[9367]	26/04/02	2,102	2,128	2,081	2,093	-8	-0.38	9,700	-
[9367]	26/04/01	2,110	2,120	2,068	2,101	-9	-0.43	13,700	-
[9367]	26/03/31	2,120	2,129	2,105	2,110	-10	-0.47	8,600	-
[9367]	26/03/30	2,103	2,170	2,049	2,120	-295	-12.22	36,400	-
[9367]	26/03/27	2,420	2,443	2,400	2,415	-21	-0.86	47,200	-
[9367]	26/03/26	2,455	2,461	2,420	2,436	-25	-1.02	9,300	-
[9367]	26/03/25	2,487	2,487	2,421	2,461	+11	+0.45	8,700	-
[9367]	26/03/24	2,440	2,499	2,420	2,450	+15	+0.62	10,500	-
[9367]	26/03/23	2,488	2,493	2,414	2,435	-58	-2.33	18,700	-
[9367]	26/03/19	2,520	2,524	2,493	2,493	-32	-1.27	11,300	-
[9367]	26/03/18	2,560	2,587	2,509	2,525	-5	-0.20	17,400	-
[9367]	26/03/17	2,487	2,555	2,483	2,530	+45	+1.81	18,300	-
[9367]	26/03/16	2,460	2,498	2,450	2,485	+25	+1.02	10,700	-
[9367]	26/03/13	2,444	2,462	2,425	2,460	+16	+0.65	8,500	-
[9367]	26/03/12	2,440	2,445	2,415	2,444	+9	+0.37	5,300	-
[9367]	26/03/11	2,460	2,460	2,417	2,435	-12	-0.49	7,200	-
[9367]	26/03/10	2,421	2,458	2,421	2,447	+52	+2.17	7,800	-
[9367]	26/03/09	2,402	2,402	2,315	2,395	-48	-1.96	25,300	-
[9367]	26/03/06	2,455	2,455	2,401	2,443	-17	-0.69	3,000	-
[9367]	26/03/05	2,385	2,500	2,385	2,460	+75	+3.14	16,000	-
[9367]	26/03/04	2,333	2,408	2,302	2,385	+2	+0.08	25,100	-
[9367]	26/03/03	2,457	2,457	2,371	2,383	-58	-2.38	16,800	-
[9367]	26/03/02	2,450	2,487	2,409	2,441	-49	-1.97	12,000	-
[9367]	26/02/27	2,423	2,492	2,409	2,490	+107	+4.49	19,600	-
[9367]	26/02/26	2,324	2,420	2,315	2,383	+56	+2.41	18,800	-
[9367]	26/02/25	2,351	2,380	2,322	2,327	-24	-1.02	14,400	-
[9367]	26/02/24	2,368	2,395	2,320	2,351	-17	-0.72	12,500	-
[9367]	26/02/20	2,365	2,384	2,321	2,368	-11	-0.46	7,700	-
[9367]	26/02/19	2,374	2,383	2,317	2,379	0	0.00	11,400	-
[9367]	26/02/18	2,371	2,407	2,350	2,379	+16	+0.68	15,200	-
[9367]	26/02/17	2,331	2,380	2,311	2,363	+46	+1.99	22,800	-
[9367]	26/02/16	2,265	2,365	2,251	2,317	+91	+4.09	30,900	-
[9367]	26/02/13	2,340	2,340	2,224	2,226	-119	-5.07	35,200	-
[9367]	26/02/12	2,480	2,481	2,260	2,345	-85	-3.50	60,900	-
[9367]	26/02/10	2,561	2,565	2,402	2,430	-180	-6.90	62,100	-
[9367]	26/02/09	2,696	2,737	2,560	2,610	+50	+1.95	26,800	-
[9367]	26/02/06	2,530	2,600	2,470	2,560	+53	+2.11	27,100	-
[9367]	26/02/05	2,458	2,526	2,440	2,507	+70	+2.87	15,400	-
[9367]	26/02/04	2,425	2,474	2,421	2,437	+59	+2.48	12,200	-
[9367]	26/02/03	2,350	2,426	2,317	2,378	+49	+2.10	15,000	-
[9367]	26/02/02	2,355	2,386	2,305	2,329	-10	-0.43	17,000	-
[9367]	26/01/30	2,280	2,350	2,280	2,339	+59	+2.59	10,700	-
[9367]	26/01/29	2,295	2,295	2,230	2,280	+35	+1.56	8,000	-
[9367]	26/01/28	2,296	2,296	2,225	2,245	-52	-2.26	9,700	-
[9367]	26/01/27	2,289	2,297	2,251	2,297	+17	+0.75	7,500	-
[9367]	26/01/26	2,309	2,309	2,234	2,280	-20	-0.87	20,700	-
[9367]	26/01/23	2,179	2,310	2,179	2,300	+142	+6.58	22,900	-
[9367]	26/01/22	2,149	2,170	2,130	2,158	+33	+1.55	10,600	-
[9367]	26/01/21	2,150	2,151	2,120	2,125	-21	-0.98	17,500	-
[9367]	26/01/20	2,160	2,177	2,132	2,146	-9	-0.42	11,600	-
[9367]	26/01/19	2,138	2,160	2,111	2,155	+17	+0.80	12,000	-
[9367]	26/01/16	2,164	2,170	2,109	2,138	-26	-1.20	22,900	-
[9367]	26/01/15	2,178	2,219	2,152	2,164	-14	-0.64	38,900	-
[9367]	26/01/14	2,200	2,213	2,160	2,178	+20	+0.93	21,200	-
[9367]	26/01/13	2,235	2,447	2,115	2,158	+23	+1.08	47,000	-
[9367]	26/01/09	2,073	2,135	2,012	2,135	+95	+4.66	16,900	-
[9367]	26/01/08	2,010	2,041	1,997	2,040	+40	+2.00	25,000	-
[9367]	26/01/07	1,940	2,017	1,939	2,000	+101	+5.32	46,700	-
[9367]	26/01/06	1,883	1,899	1,874	1,899	+21	+1.12	14,300	-
[9367]	26/01/05	1,852	1,930	1,852	1,878	+23	+1.24	36,100	-
[9367]	25/12/30	1,830	1,885	1,823	1,855	+15	+0.82	12,800	-
[9367]	25/12/29	1,825	1,930	1,824	1,840	+39	+2.17	31,800	-
[9367]	25/12/26	1,820	1,820	1,795	1,801	-19	-1.04	20,400	-
[9367]	25/12/25	1,751	1,820	1,737	1,820	+78	+4.48	29,000	-
[9367]	25/12/24	1,750	1,750	1,730	1,742	-1	-0.06	16,200	-
[9367]	25/12/23	1,718	1,752	1,708	1,743	+34	+1.99	19,600	-
[9367]	25/12/22	1,737	1,746	1,701	1,709	+5	+0.29	32,400	-
[9367]	25/12/19	1,701	1,708	1,692	1,704	-1	-0.06	20,900	-
[9367]	25/12/18	1,704	1,710	1,690	1,705	+1	+0.06	15,900	-
[9367]	25/12/17	1,700	1,714	1,700	1,704	+9	+0.53	11,000	-
[9367]	25/12/16	1,708	1,718	1,692	1,695	-35	-2.02	32,500	-
[9367]	25/12/15	1,718	1,739	1,710	1,730	+12	+0.70	11,100	-
[9367]	25/12/12	1,731	1,731	1,715	1,718	-2	-0.12	8,000	-
[9367]	25/12/11	1,721	1,722	1,698	1,720	-10	-0.58	19,200	-
[9367]	25/12/10	1,726	1,730	1,713	1,730	+4	+0.23	6,900	-
[9367]	25/12/09	1,750	1,750	1,705	1,726	+6	+0.35	14,500	-
[9367]	25/12/08	1,710	1,730	1,683	1,720	+10	+0.58	26,300	-
[9367]	25/12/05	1,711	1,732	1,681	1,710	0	0.00	19,700	-
[9367]	25/12/04	1,722	1,722	1,695	1,710	-20	-1.16	27,100	-
[9367]	25/12/03	1,781	1,790	1,727	1,730	-51	-2.86	45,800	-
[9367]	25/12/02	1,827	1,830	1,768	1,781	-46	-2.52	46,000	-
[9367]	25/12/01	1,730	1,829	1,680	1,827	+171	+10.33	125,200	-
[9367]	25/11/28	1,610	1,664	1,600	1,656	+50	+3.11	41,200	-
[9367]	25/11/27	1,602	1,606	1,590	1,606	0	0.00	13,000	-
[9367]	25/11/26	1,580	1,620	1,580	1,606	+26	+1.65	31,300	-
[9367]	25/11/25	1,578	1,605	1,566	1,580	+15	+0.96	22,300	-
[9367]	25/11/21	1,556	1,578	1,556	1,565	+9	+0.58	39,800	-
[9367]	25/11/20	1,536	1,576	1,536	1,556	+20	+1.30	20,600	-
[9367]	25/11/19	1,580	1,581	1,533	1,536	-64	-4.00	85,700	-
[9367]	25/11/18	1,668	1,668	1,600	1,600	-80	-4.76	46,700	-
[9367]	25/11/17	1,670	1,686	1,670	1,680	-2	-0.12	10,500	-
[9367]	25/11/14	1,670	1,692	1,665	1,682	-8	-0.47	13,700	-
[9367]	25/11/13	1,697	1,697	1,660	1,690	+29	+1.75	28,900	-
[9367]	25/11/12	1,740	1,740	1,652	1,661	-39	-2.29	38,000	-
[9367]	25/11/11	1,677	1,719	1,670	1,700	+23	+1.37	27,900	-
[9367]	25/11/10	1,700	1,700	1,660	1,677	-27	-1.58	25,200	-
[9367]	25/11/07	1,623	1,759	1,623	1,704	+84	+5.19	49,500	-
[9367]	25/11/06	1,756	1,790	1,592	1,620	-164	-9.19	98,600	-
[9367]	25/11/05	1,682	1,790	1,618	1,784	+104	+6.19	69,300	-
[9367]	25/11/04	1,602	1,792	1,552	1,680	+188	+12.60	164,000	-
[9367]	25/10/31	1,448	1,492	1,440	1,492	+44	+3.04	48,900	-
[9367]	25/10/30	1,400	1,543	1,396	1,448	+107	+7.98	111,000	-
[9367]	25/10/29	1,355	1,364	1,323	1,341	-13	-0.96	21,400	-
[9367]	25/10/28	1,335	1,354	1,321	1,354	+34	+2.58	24,000	-
[9367]	25/10/27	1,305	1,350	1,300	1,320	+45	+3.53	41,400	-
[9367]	25/10/24	1,294	1,295	1,270	1,275	-19	-1.47	22,200	-
[9367]	25/10/23	1,250	1,294	1,229	1,294	+53	+4.27	61,800	-
[9367]	25/10/22	1,195	1,248	1,195	1,241	+48	+4.02	35,000	-
[9367]	25/10/21	1,240	1,240	1,192	1,193	-26	-2.13	34,400	-
[9367]	25/10/20	1,249	1,249	1,201	1,219	+30	+2.52	29,200	-
[9367]	25/10/17	1,168	1,189	1,160	1,189	+25	+2.15	36,100	-
[9367]	25/10/16	1,197	1,215	1,140	1,164	-33	-2.76	55,500	-
[9367]	25/10/15	1,200	1,208	1,151	1,197	-22	-1.80	58,700	-
[9367]	25/10/14	1,140	1,280	1,090	1,219	+9	+0.74	186,400	-
[9367]	25/10/10	1,249	1,720	1,200	1,210	+111	+10.10	1,323,700	-
[9367]	25/10/09	1,099	1,099	1,099	1,099	+150	+15.81	53,900	-
[9367]	25/10/08	949	949	949	949	+150	+18.77	9,800	-
[9367]	25/10/07	805	806	791	799	-6	-0.75	700	-
[9367]	25/10/06	805	810	794	805	+15	+1.90	5,200	-
[9367]	25/10/03	793	793	790	790	+5	+0.64	900	-
[9367]	25/10/02	785	785	785	785	-4	-0.51	700	-
[9367]	25/10/01	785	789	785	789	+4	+0.51	200	-
[9367]	25/09/30	785	785	784	785	+1	+0.13	1,800	-
[9367]	25/09/29	784	784	784	784	-1	-0.13	800	-
[9367]	25/09/26	785	785	785	785	0	0.00	500	-
[9367]	25/09/25	785	785	785	785	0	0.00	500	-
[9367]	25/09/24	785	792	785	785	-1	-0.13	1,900	-
[9367]	25/09/22	793	793	785	786	-2	-0.25	2,800	-
[9367]	25/09/19	786	793	786	788	0	0.00	1,100	-
[9367]	25/09/18	787	792	787	788	+2	+0.25	800	-
[9367]	25/09/17	792	792	786	786	-5	-0.63	1,000	-
[9367]	25/09/16	795	799	791	791	-5	-0.63	2,700	-
[9367]	25/09/12	793	797	788	796	+12	+1.53	3,200	-
[9367]	25/09/11	785	788	784	784	-5	-0.63	1,000	-
[9367]	25/09/10	785	805	785	789	0	0.00	4,100	-
[9367]	25/09/09	793	795	787	789	0	0.00	3,000	-
[9367]	25/09/08	788	792	788	789	+1	+0.13	800	-
[9367]	25/09/05	787	788	782	788	+8	+1.03	1,800	-