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
[9441]	26/10/29	3,050	3,070	3,010	3,010	-40.0	-1.31	2,100	36,844,544,000
[9441]	26/10/28	3,055	3,080	3,050	3,050	-5.0	-0.16	700	37,334,171,648
[9441]	26/10/27	3,090	3,090	3,040	3,055	0	+0.00	1,700	37,395,374,080
[9441]	26/10/26	3,040	3,055	3,030	3,055	+15.0	+0.49	1,500	37,395,374,080
[9441]	26/10/23	3,060	3,060	3,000	3,040	-10.0	-0.33	3,200	37,211,762,688
[9441]	26/10/22	3,030	3,050	3,030	3,050	+10.0	+0.33	300	37,334,171,648
[9441]	26/10/21	3,035	3,100	3,030	3,040	+10.0	+0.33	1,700	37,211,762,688
[9441]	26/10/20	3,025	3,080	3,025	3,030	+5.0	+0.17	1,200	37,089,357,824
[9441]	26/10/19	3,035	3,090	3,025	3,025	0	+0.00	4,500	37,028,155,392
[9441]	26/10/16	3,035	3,035	3,000	3,025	+25.0	+0.83	500	37,028,155,392
[9441]	26/10/15	3,025	3,035	3,000	3,000	-45.0	-1.48	4,200	36,722,135,040
[9441]	26/10/14	3,010	3,065	3,010	3,045	+53.0	+1.77	1,500	37,272,969,216
[9441]	26/10/13	2,990	3,020	2,990	2,992	+4.0	+0.13	1,700	36,624,211,968
[9441]	26/10/09	2,968	3,000	2,968	2,988	+20.0	+0.67	2,300	36,575,248,384
[9441]	26/10/08	2,999	2,999	2,939	2,968	-31.0	-1.03	6,300	36,330,434,560
[9441]	26/10/07	2,984	3,035	2,984	2,999	+16.0	+0.54	1,500	36,709,896,192
[9441]	26/10/06	3,010	3,080	2,973	2,983	+23.0	+0.78	4,000	36,514,041,856
[9441]	26/10/05	3,065	3,075	2,943	2,960	-65.0	-2.15	7,000	36,232,507,392
[9441]	26/10/02	3,080	3,080	3,020	3,025	-40.0	-1.31	1,800	37,028,155,392
[9441]	26/10/01	3,080	3,100	3,065	3,065	-35.0	-1.13	800	37,517,783,040
[9441]	26/09/30	3,095	3,100	3,060	3,100	+5.0	+0.16	3,600	37,946,208,256
[9441]	26/09/29	3,075	3,100	3,075	3,095	+20.0	+0.65	1,200	37,885,001,728
[9441]	26/09/28	3,090	3,100	3,075	3,075	-15.0	-0.49	3,100	37,640,187,904
[9441]	26/09/25	3,090	3,090	3,060	3,090	+15.0	+0.49	2,200	37,823,799,296
[9441]	26/09/24	3,015	3,085	3,015	3,075	+60.0	+1.99	4,400	37,640,187,904
[9441]	26/09/18	3,020	3,020	2,950	3,015	+30.0	+1.01	2,200	36,905,746,432
[9441]	26/09/17	2,970	3,015	2,970	2,985	-3.0	-0.10	2,700	36,538,523,648
[9441]	26/09/16	2,966	3,015	2,966	2,988	+24.0	+0.81	3,500	36,575,248,384
[9441]	26/09/15	2,908	2,964	2,908	2,964	+38.0	+1.30	1,900	36,281,470,976
[9441]	26/09/14	2,944	2,950	2,925	2,926	+1.0	+0.03	1,100	35,816,325,120
[9441]	26/09/11	2,907	2,984	2,907	2,925	+4.0	+0.14	2,600	35,804,082,176
[9441]	26/09/10	2,932	2,951	2,921	2,921	-11.0	-0.38	2,200	35,755,118,592
[9441]	26/09/09	2,950	3,000	2,932	2,932	-18.0	-0.61	2,700	35,889,766,400
[9441]	26/09/08	2,985	2,986	2,950	2,950	-35.0	-1.17	3,500	36,110,098,432
[9441]	26/09/07	2,958	3,005	2,958	2,985	-15.0	-0.50	4,700	36,538,523,648
[9441]	26/09/04	3,000	3,015	3,000	3,000	-15.0	-0.50	1,300	36,722,135,040
[9441]	26/09/03	3,030	3,035	3,005	3,015	+15.0	+0.50	900	36,905,746,432
[9441]	26/09/02	3,060	3,070	2,985	3,000	-60.0	-1.96	2,600	36,722,135,040
[9441]	26/09/01	3,100	3,100	3,055	3,060	-25.0	-0.81	3,000	37,456,580,608
[9441]	26/08/31	3,075	3,085	3,035	3,085	+10.0	+0.33	1,200	37,762,596,864
[9441]	26/08/28	3,065	3,080	3,055	3,075	+10.0	+0.33	1,400	37,640,187,904
[9441]	26/08/27	3,080	3,080	3,025	3,065	0	+0.00	3,700	37,517,783,040
[9441]	26/08/26	3,095	3,095	3,050	3,065	-30.0	-0.97	3,600	37,517,783,040
[9441]	26/08/25	3,105	3,125	3,095	3,095	-10.0	-0.32	1,000	37,885,001,728
[9441]	26/08/24	3,050	3,140	3,050	3,105	+75.0	+2.48	5,100	38,007,410,688
[9441]	26/08/21	2,995	3,060	2,973	3,030	+47.0	+1.58	9,800	37,089,357,824
[9441]	26/08/20	2,922	2,983	2,922	2,983	+70.0	+2.40	6,200	36,514,041,856
[9441]	26/08/19	2,930	2,949	2,912	2,913	-18.0	-0.61	1,100	35,657,195,520
[9441]	26/08/18	2,959	2,969	2,931	2,931	-16.0	-0.54	6,000	35,877,527,552
[9441]	26/08/17	2,890	2,961	2,870	2,947	+80	+2.79	13,700	-
[9441]	26/08/14	2,877	2,884	2,858	2,867	+1	+0.03	4,300	-
[9441]	26/08/13	2,870	2,876	2,858	2,866	+2	+0.07	3,000	-
[9441]	26/08/12	2,875	2,885	2,857	2,864	+9	+0.32	2,700	-
[9441]	26/08/10	2,895	2,895	2,850	2,855	+10	+0.35	5,800	-
[9441]	26/08/07	2,883	2,883	2,837	2,845	+12	+0.42	6,100	-
[9441]	26/08/06	2,816	2,888	2,777	2,833	-20	-0.70	26,000	-
[9441]	26/08/05	2,867	2,867	2,817	2,853	-14	-0.49	4,500	-
[9441]	26/08/04	2,876	2,880	2,843	2,867	-15	-0.52	5,600	-
[9441]	26/08/03	2,890	2,890	2,824	2,882	+1	+0.03	8,600	-
[9441]	26/07/31	2,894	2,895	2,834	2,881	+6	+0.21	6,700	-
[9441]	26/07/30	2,842	2,899	2,801	2,875	+38	+1.34	11,000	-
[9441]	26/07/29	2,827	2,900	2,783	2,837	+10	+0.35	32,400	-
[9441]	26/07/28	2,530	2,953	2,501	2,827	+292	+11.52	75,000	-
[9441]	26/07/27	2,600	2,600	2,500	2,535	-65	-2.50	13,300	-
[9441]	26/07/24	2,721	2,721	2,561	2,600	-136	-4.97	20,200	-
[9441]	26/07/23	2,648	2,748	2,562	2,736	+138	+5.31	25,400	-
[9441]	26/07/22	2,562	2,620	2,559	2,598	+43	+1.68	3,900	-
[9441]	26/07/21	2,540	2,555	2,531	2,555	+25	+0.99	1,500	-
[9441]	26/07/17	2,531	2,539	2,518	2,530	-2	-0.08	1,400	-
[9441]	26/07/16	2,525	2,532	2,524	2,532	+7	+0.28	900	-
[9441]	26/07/15	2,529	2,530	2,511	2,525	+22	+0.88	1,700	-
[9441]	26/07/14	2,500	2,521	2,500	2,503	+3	+0.12	300	-
[9441]	26/07/13	2,516	2,530	2,500	2,500	-16	-0.64	1,700	-
[9441]	26/07/10	2,533	2,533	2,516	2,516	+7	+0.28	1,100	-
[9441]	26/07/09	2,502	2,515	2,502	2,509	-12	-0.48	800	-
[9441]	26/07/08	2,506	2,532	2,475	2,521	+15	+0.60	6,700	-
[9441]	26/07/07	2,486	2,574	2,471	2,506	+46	+1.87	3,900	-
[9441]	26/07/06	2,428	2,490	2,424	2,460	+32	+1.32	4,900	-
[9441]	26/07/03	2,419	2,429	2,400	2,428	+28	+1.17	4,600	-
[9441]	26/07/02	2,399	2,439	2,380	2,400	+2	+0.08	5,900	-
[9441]	26/07/01	2,501	2,501	2,370	2,398	-103	-4.12	9,200	-
[9441]	26/06/30	2,526	2,526	2,494	2,501	+5	+0.20	3,300	-
[9441]	26/06/29	2,532	2,571	2,490	2,496	-176	-6.59	21,700	-
[9441]	26/06/26	2,705	2,712	2,651	2,672	-48	-1.76	33,300	-
[9441]	26/06/25	2,750	2,750	2,709	2,720	-21	-0.77	10,200	-
[9441]	26/06/24	2,720	2,746	2,720	2,741	+21	+0.77	2,000	-
[9441]	26/06/23	2,707	2,724	2,707	2,720	+13	+0.48	900	-
[9441]	26/06/22	2,692	2,724	2,692	2,707	+16	+0.59	2,600	-
[9441]	26/06/19	2,745	2,762	2,689	2,691	-54	-1.97	5,000	-
[9441]	26/06/18	2,746	2,761	2,744	2,745	-5	-0.18	1,200	-
[9441]	26/06/17	2,751	2,765	2,746	2,750	-1	-0.04	1,000	-
[9441]	26/06/16	2,761	2,783	2,751	2,751	-10	-0.36	1,500	-
[9441]	26/06/15	2,810	2,810	2,760	2,761	+1	+0.04	1,700	-
[9441]	26/06/12	2,759	2,760	2,742	2,760	+20	+0.73	700	-
[9441]	26/06/11	2,738	2,757	2,738	2,740	+2	+0.07	2,500	-
[9441]	26/06/10	2,739	2,744	2,738	2,738	0	0.00	600	-
[9441]	26/06/09	2,738	2,748	2,737	2,738	-14	-0.51	1,700	-
[9441]	26/06/08	2,760	2,777	2,739	2,752	-4	-0.15	4,500	-
[9441]	26/06/05	2,763	2,764	2,756	2,756	+3	+0.11	1,000	-
[9441]	26/06/04	2,759	2,759	2,753	2,753	-20	-0.72	2,600	-
[9441]	26/06/03	2,754	2,800	2,754	2,773	+15	+0.54	1,500	-
[9441]	26/06/02	2,751	2,778	2,751	2,758	+8	+0.29	2,400	-
[9441]	26/06/01	2,781	2,810	2,750	2,750	-33	-1.19	5,700	-
[9441]	26/05/29	2,787	2,810	2,775	2,783	-16	-0.57	4,400	-
[9441]	26/05/28	2,847	2,847	2,799	2,799	-11	-0.39	900	-
[9441]	26/05/27	2,826	2,860	2,810	2,810	-19	-0.67	4,800	-
[9441]	26/05/26	2,869	2,922	2,829	2,829	-40	-1.39	4,200	-
[9441]	26/05/25	2,780	2,869	2,780	2,869	+101	+3.65	4,700	-
[9441]	26/05/22	2,774	2,778	2,746	2,768	+18.0	+0.65	2,600	-
[9441]	26/05/21	2,785	2,785	2,735	2,750	-15.0	-0.54	2,600	-
[9441]	26/05/20	2,826	2,843	2,750	2,765	-21.0	-0.75	8,000	-
[9441]	26/05/19	2,793	2,793	2,703	2,786	+40.0	+1.46	3,200	-
[9441]	26/05/18	2,730	2,801	2,696	2,746	+18.0	+0.66	7,300	-
[9441]	26/05/15	2,732	2,770	2,723	2,728	-4.0	-0.15	2,600	-
[9441]	26/05/14	2,775	2,775	2,710	2,732	-43.0	-1.55	3,600	-
[9441]	26/05/13	2,834	2,880	2,775	2,775	-60.0	-2.12	6,000	-
[9441]	26/05/12	2,740	2,847	2,692	2,835	+45.0	+1.61	14,600	-
[9441]	26/05/11	2,867	2,867	2,790	2,790	-90.0	-3.12	5,700	-
[9441]	26/05/08	2,853	2,925	2,841	2,880	+3.0	+0.10	2,900	-
[9441]	26/05/07	2,891	2,905	2,871	2,877	-64.0	-2.18	9,300	-
[9441]	26/05/01	3,010	3,010	2,934	2,941	-64.0	-2.13	16,200	-
[9441]	26/04/30	3,035	3,050	3,000	3,005	-45.0	-1.48	1,700	-
[9441]	26/04/28	3,105	3,105	3,040	3,050	-50.0	-1.61	5,800	-
[9441]	26/04/27	3,105	3,135	3,100	3,100	-5	-0.16	5,100	-
[9441]	26/04/24	3,100	3,120	3,100	3,105	+5	+0.16	2,500	-
[9441]	26/04/23	3,140	3,160	3,080	3,100	-55	-1.74	4,600	-
[9441]	26/04/22	3,115	3,155	3,110	3,155	+40	+1.28	3,600	-
[9441]	26/04/21	3,115	3,130	3,105	3,115	-10	-0.32	800	-
[9441]	26/04/20	3,100	3,130	3,090	3,125	0	0.00	7,000	-
[9441]	26/04/17	3,180	3,180	3,120	3,125	-55	-1.73	2,200	-
[9441]	26/04/16	3,100	3,200	3,100	3,180	+70	+2.25	14,100	-
[9441]	26/04/15	3,120	3,150	3,100	3,110	-5	-0.16	4,100	-
[9441]	26/04/14	3,190	3,200	3,080	3,115	-35	-1.11	9,200	-
[9441]	26/04/13	3,130	3,220	3,130	3,150	+40	+1.29	17,500	-
[9441]	26/04/10	3,070	3,120	3,070	3,110	+35	+1.14	10,900	-
[9441]	26/04/09	3,050	3,135	3,030	3,075	+50	+1.65	25,600	-
[9441]	26/04/08	3,010	3,035	3,010	3,025	+44	+1.48	1,500	-
[9441]	26/04/07	3,015	3,030	2,980	2,981	-24	-0.80	7,900	-
[9441]	26/04/06	2,970	3,080	2,970	3,005	+77	+2.63	16,800	-
[9441]	26/04/03	2,954	2,965	2,922	2,928	+24	+0.83	6,100	-
[9441]	26/04/02	2,917	2,963	2,904	2,904	-13	-0.45	6,900	-
[9441]	26/04/01	2,940	2,951	2,896	2,917	-22	-0.75	8,600	-
[9441]	26/03/31	2,888	2,965	2,888	2,939	+50	+1.73	11,300	-
[9441]	26/03/30	2,940	2,947	2,850	2,889	-58	-1.97	9,900	-
[9441]	26/03/27	2,964	2,964	2,923	2,947	-11	-0.37	11,600	-
[9441]	26/03/26	2,876	2,974	2,876	2,958	+82	+2.85	21,400	-
[9441]	26/03/25	2,887	2,899	2,846	2,876	+37	+1.30	21,400	-
[9441]	26/03/24	2,740	2,856	2,725	2,839	+109	+3.99	26,000	-
[9441]	26/03/23	2,780	2,787	2,718	2,730	-50	-1.80	16,400	-
[9441]	26/03/19	2,799	2,844	2,773	2,780	-25	-0.89	18,100	-
[9441]	26/03/18	2,743	2,805	2,743	2,805	+55	+2.00	22,700	-
[9441]	26/03/17	2,759	2,815	2,749	2,750	-8	-0.29	25,800	-
[9441]	26/03/16	2,746	2,794	2,741	2,758	+12	+0.44	23,300	-
[9441]	26/03/13	2,754	2,774	2,719	2,746	-18	-0.65	30,200	-
[9441]	26/03/12	2,759	2,806	2,728	2,764	+1	+0.04	29,300	-
[9441]	26/03/11	2,779	2,799	2,750	2,763	-6	-0.22	16,700	-
[9441]	26/03/10	2,734	2,769	2,710	2,769	+50	+1.84	19,700	-
[9441]	26/03/09	2,750	2,750	2,685	2,719	-55	-1.98	42,600	-
[9441]	26/03/06	2,679	2,774	2,657	2,774	+90	+3.35	46,700	-
[9441]	26/03/05	2,593	2,684	2,584	2,684	+101	+3.91	41,300	-
[9441]	26/03/04	2,588	2,599	2,550	2,583	-9	-0.35	131,500	-
[9441]	26/03/03	2,584	2,624	2,577	2,592	-16	-0.61	26,900	-
[9441]	26/03/02	2,601	2,624	2,588	2,608	-21	-0.80	13,500	-
[9441]	26/02/27	2,604	2,664	2,604	2,629	+40	+1.54	26,100	-
[9441]	26/02/26	2,583	2,623	2,580	2,589	+6	+0.23	13,600	-
[9441]	26/02/25	2,595	2,600	2,583	2,583	-1	-0.04	11,900	-
[9441]	26/02/24	2,594	2,594	2,566	2,584	0	0.00	12,800	-
[9441]	26/02/20	2,585	2,606	2,580	2,584	-1	-0.04	11,600	-
[9441]	26/02/19	2,582	2,609	2,564	2,585	+23	+0.90	15,300	-
[9441]	26/02/18	2,548	2,611	2,536	2,562	+26	+1.03	20,700	-
[9441]	26/02/17	2,538	2,553	2,506	2,536	-1	-0.04	13,200	-
[9441]	26/02/16	2,509	2,559	2,504	2,537	+33	+1.32	28,700	-
[9441]	26/02/13	2,525	2,563	2,500	2,504	-45	-1.77	31,600	-
[9441]	26/02/12	2,657	2,657	2,476	2,549	-70	-2.67	39,700	-
[9441]	26/02/10	2,600	2,638	2,581	2,619	+12	+0.46	6,400	-
[9441]	26/02/09	2,606	2,608	2,558	2,607	+36	+1.40	5,300	-
[9441]	26/02/06	2,574	2,592	2,553	2,571	-26	-1.00	4,800	-
[9441]	26/02/05	2,606	2,606	2,532	2,597	+15	+0.58	111,700	-
[9441]	26/02/04	2,605	2,606	2,573	2,582	-28	-1.07	5,300	-
[9441]	26/02/03	2,607	2,623	2,607	2,610	-9	-0.34	4,000	-
[9441]	26/02/02	2,580	2,625	2,578	2,619	+61	+2.38	15,800	-
[9441]	26/01/30	2,523	2,631	2,515	2,558	-4	-0.16	23,500	-
[9441]	26/01/29	2,559	2,563	2,520	2,562	+6	+0.23	3,700	-
[9441]	26/01/28	2,582	2,582	2,550	2,556	-26	-1.01	3,700	-
[9441]	26/01/27	2,622	2,625	2,582	2,582	-39	-1.49	7,400	-
[9441]	26/01/26	2,640	2,640	2,603	2,621	-19	-0.72	5,700	-
[9441]	26/01/23	2,619	2,647	2,611	2,640	+23	+0.88	8,200	-
[9441]	26/01/22	2,609	2,630	2,601	2,617	+17	+0.65	5,900	-
[9441]	26/01/21	2,601	2,605	2,579	2,600	-9	-0.34	8,000	-
[9441]	26/01/20	2,609	2,616	2,592	2,609	+2	+0.08	5,400	-
[9441]	26/01/19	2,603	2,622	2,597	2,607	-17	-0.65	9,500	-
[9441]	26/01/16	2,618	2,649	2,592	2,624	-19	-0.72	7,000	-
[9441]	26/01/15	2,620	2,651	2,615	2,643	-2	-0.08	6,800	-
[9441]	26/01/14	2,624	2,657	2,610	2,645	+21	+0.80	8,000	-
[9441]	26/01/13	2,611	2,635	2,604	2,624	+13	+0.50	8,200	-
[9441]	26/01/09	2,605	2,627	2,590	2,611	+7	+0.27	9,400	-
[9441]	26/01/08	2,654	2,655	2,600	2,604	-36	-1.36	13,200	-
[9441]	26/01/07	2,631	2,653	2,621	2,640	+2	+0.08	9,800	-
[9441]	26/01/06	2,640	2,655	2,631	2,638	-10	-0.38	6,200	-
[9441]	26/01/05	2,650	2,652	2,638	2,648	-6	-0.23	5,700	-
[9441]	25/12/30	2,655	2,670	2,643	2,654	+5	+0.19	3,900	-
[9441]	25/12/29	2,634	2,653	2,634	2,649	-41	-1.52	15,400	-
[9441]	25/12/26	2,690	2,717	2,690	2,690	-8	-0.30	33,700	-
[9441]	25/12/25	2,700	2,706	2,685	2,698	-3	-0.11	11,300	-
[9441]	25/12/24	2,700	2,705	2,685	2,701	+1	+0.04	8,100	-
[9441]	25/12/23	2,701	2,705	2,686	2,700	-1	-0.04	6,200	-
[9441]	25/12/22	2,668	2,702	2,668	2,701	+34	+1.27	12,500	-
[9441]	25/12/19	2,668	2,682	2,661	2,667	-1	-0.04	4,000	-
[9441]	25/12/18	2,710	2,710	2,668	2,668	-31	-1.15	7,100	-
[9441]	25/12/17	2,709	2,720	2,689	2,699	-9	-0.33	6,500	-
[9441]	25/12/16	2,728	2,728	2,688	2,708	-20	-0.73	10,700	-
[9441]	25/12/15	2,724	2,735	2,697	2,728	+4	+0.15	11,900	-
[9441]	25/12/12	2,706	2,726	2,688	2,724	+30	+1.11	6,300	-
[9441]	25/12/11	2,712	2,717	2,692	2,694	-18	-0.66	4,800	-
[9441]	25/12/10	2,726	2,726	2,697	2,712	-16	-0.59	9,400	-
[9441]	25/12/09	2,726	2,728	2,712	2,728	-17	-0.62	3,000	-
[9441]	25/12/08	2,764	2,764	2,702	2,745	+4	+0.15	9,000	-
[9441]	25/12/05	2,713	2,741	2,681	2,741	+43	+1.59	3,400	-
[9441]	25/12/04	2,671	2,730	2,666	2,698	+27	+1.01	9,400	-
[9441]	25/12/03	2,670	2,684	2,670	2,671	+1	+0.04	4,800	-
[9441]	25/12/02	2,721	2,759	2,670	2,670	-51	-1.87	11,400	-
[9441]	25/12/01	2,782	2,782	2,694	2,721	-12	-0.44	11,600	-
[9441]	25/11/28	2,705	2,773	2,705	2,733	+8	+0.29	18,800	-
[9441]	25/11/27	2,726	2,741	2,698	2,725	+25	+0.93	12,700	-
[9441]	25/11/26	2,700	2,730	2,660	2,700	0	0.00	15,800	-
[9441]	25/11/25	2,680	2,700	2,638	2,700	+45	+1.69	9,200	-
[9441]	25/11/21	2,655	2,688	2,620	2,655	+4	+0.15	16,900	-
[9441]	25/11/20	2,634	2,688	2,613	2,651	+32	+1.22	9,500	-
[9441]	25/11/19	2,600	2,633	2,575	2,619	+1	+0.04	6,300	-
[9441]	25/11/18	2,652	2,680	2,603	2,618	-62	-2.31	7,200	-
[9441]	25/11/17	2,658	2,724	2,613	2,680	+22	+0.83	7,400	-
[9441]	25/11/14	2,678	2,698	2,626	2,658	-22	-0.82	13,000	-
[9441]	25/11/13	2,624	2,763	2,602	2,680	+56	+2.13	13,100	-
[9441]	25/11/12	2,605	2,668	2,597	2,624	+19	+0.73	11,500	-
[9441]	25/11/11	2,622	2,686	2,587	2,605	-17	-0.65	16,200	-
[9441]	25/11/10	2,623	2,689	2,615	2,622	-43	-1.61	15,200	-
[9441]	25/11/07	2,820	2,878	2,600	2,665	-195	-6.82	27,800	-
[9441]	25/11/06	2,855	2,916	2,852	2,860	-41	-1.41	10,100	-
[9441]	25/11/05	2,968	2,968	2,862	2,901	-46	-1.56	8,700	-
[9441]	25/11/04	2,906	2,990	2,906	2,947	+18	+0.61	6,800	-
[9441]	25/10/31	2,937	2,937	2,870	2,929	+33	+1.14	7,100	-
[9441]	25/10/30	2,926	2,929	2,890	2,896	-18	-0.62	2,800	-
[9441]	25/10/29	2,936	2,949	2,872	2,914	-21	-0.72	8,800	-
[9441]	25/10/28	2,992	2,999	2,904	2,935	-57	-1.91	6,800	-
[9441]	25/10/27	2,950	3,015	2,950	2,992	+42	+1.42	6,600	-
[9441]	25/10/24	2,909	3,035	2,893	2,950	+37	+1.27	15,100	-
[9441]	25/10/23	2,942	2,942	2,894	2,913	-18	-0.61	2,800	-
[9441]	25/10/22	2,920	2,945	2,872	2,931	+11	+0.38	9,400	-
[9441]	25/10/21	2,969	2,996	2,920	2,920	-49	-1.65	8,600	-
[9441]	25/10/20	2,997	3,025	2,960	2,969	-2	-0.07	8,200	-
[9441]	25/10/17	2,939	3,000	2,939	2,971	+46	+1.57	13,500	-
[9441]	25/10/16	2,950	2,999	2,925	2,925	-20	-0.68	17,000	-
[9441]	25/10/15	2,825	2,959	2,825	2,945	+123	+4.36	14,400	-
[9441]	25/10/14	2,866	2,866	2,800	2,822	-45	-1.57	10,300	-
[9441]	25/10/10	2,871	2,885	2,834	2,867	+46	+1.63	7,000	-
[9441]	25/10/09	2,830	2,925	2,802	2,821	-1	-0.04	14,100	-
[9441]	25/10/08	2,752	2,831	2,744	2,822	+119	+4.40	17,000	-
[9441]	25/10/07	2,720	2,768	2,703	2,703	-2	-0.07	6,900	-
[9441]	25/10/06	2,740	2,789	2,700	2,705	+15	+0.56	6,800	-
[9441]	25/10/03	2,666	2,751	2,658	2,690	+20	+0.75	8,100	-
[9441]	25/10/02	2,816	2,819	2,669	2,670	-128	-4.57	18,300	-
[9441]	25/10/01	2,779	2,829	2,758	2,798	+22	+0.79	11,000	-
[9441]	25/09/30	2,832	2,833	2,730	2,776	-20	-0.72	16,400	-
[9441]	25/09/29	2,740	2,797	2,740	2,796	+56	+2.04	11,500	-
[9441]	25/09/26	2,667	2,741	2,667	2,740	+73	+2.74	10,100	-
[9441]	25/09/25	2,726	2,749	2,651	2,667	-59	-2.16	12,400	-
[9441]	25/09/24	2,720	2,766	2,715	2,726	+12	+0.44	8,900	-
[9441]	25/09/22	2,631	2,724	2,631	2,714	+91	+3.47	8,700	-
[9441]	25/09/19	2,631	2,638	2,604	2,623	-3	-0.11	4,000	-
[9441]	25/09/18	2,678	2,678	2,585	2,626	-52	-1.94	8,900	-
[9441]	25/09/17	2,686	2,693	2,633	2,678	+42	+1.59	5,000	-
[9441]	25/09/16	2,633	2,695	2,624	2,636	+3	+0.11	11,900	-
[9441]	25/09/12	2,588	2,640	2,555	2,633	+67	+2.61	10,600	-
[9441]	25/09/11	2,596	2,649	2,550	2,566	+20	+0.79	14,900	-
[9441]	25/09/10	2,543	2,569	2,524	2,546	+3	+0.12	3,800	-
[9441]	25/09/09	2,584	2,590	2,515	2,543	-1	-0.04	15,800	-
[9441]	25/09/08	2,479	2,544	2,479	2,544	+65	+2.62	8,000	-
[9441]	25/09/05	2,495	2,519	2,458	2,479	+18	+0.73	4,800	-