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
[9679]	26/10/29	2,134	2,134	2,100	2,129	-5.0	-0.23	500	8,925,082,624
[9679]	26/10/28	－	－	－	2,134	－	－	0	-
[9679]	26/10/27	2,145	2,184	2,118	2,134	-27.0	-1.25	800	8,946,043,904
[9679]	26/10/26	2,149	2,161	2,110	2,161	+62.0	+2.95	500	9,059,231,744
[9679]	26/10/23	2,177	2,178	2,082	2,099	-33.0	-1.55	2,100	8,799,319,040
[9679]	26/10/22	2,122	2,132	2,106	2,132	+4.0	+0.19	600	8,937,659,392
[9679]	26/10/21	2,062	2,128	2,062	2,128	+66.0	+3.20	1,800	8,920,891,392
[9679]	26/10/20	2,063	2,063	2,062	2,062	0	+0.00	300	8,644,209,664
[9679]	26/10/19	2,052	2,062	2,052	2,062	+3.0	+0.15	800	8,644,209,664
[9679]	26/10/16	2,057	2,060	2,057	2,059	+3.0	+0.15	400	8,631,632,896
[9679]	26/10/15	2,056	2,056	2,056	2,056	-7.0	-0.34	800	8,619,056,128
[9679]	26/10/14	2,058	2,063	2,058	2,063	-7.0	-0.34	300	8,648,400,896
[9679]	26/10/13	2,058	2,070	2,057	2,070	+13.0	+0.63	400	8,677,746,688
[9679]	26/10/09	2,031	2,102	2,031	2,057	+17.0	+0.83	1,300	8,623,248,384
[9679]	26/10/08	2,059	2,059	2,040	2,040	-19.0	-0.92	500	8,551,982,080
[9679]	26/10/07	2,070	2,070	2,050	2,059	-7.0	-0.34	800	8,631,632,896
[9679]	26/10/06	2,116	2,116	2,066	2,066	-50.0	-2.36	1,200	8,660,977,664
[9679]	26/10/05	2,201	2,201	2,111	2,116	-101.0	-4.56	2,300	8,870,585,344
[9679]	26/10/02	2,189	2,217	2,188	2,217	+30.0	+1.37	1,300	9,293,991,936
[9679]	26/10/01	2,227	2,227	2,145	2,187	-40.0	-1.80	1,800	9,168,227,328
[9679]	26/09/30	2,265	2,265	2,210	2,227	-38.0	-1.68	700	9,335,913,472
[9679]	26/09/29	2,265	2,265	2,265	2,265	-74.0	-3.16	600	9,495,215,104
[9679]	26/09/28	2,282	2,339	2,282	2,339	+49.0	+2.14	1,100	9,805,433,856
[9679]	26/09/25	2,338	2,338	2,288	2,290	+1.0	+0.04	1,000	9,600,018,432
[9679]	26/09/24	2,295	2,302	2,289	2,289	-7.0	-0.30	600	9,595,827,200
[9679]	26/09/18	2,301	2,320	2,296	2,296	-12.0	-0.52	2,400	9,625,171,968
[9679]	26/09/17	2,299	2,313	2,299	2,308	+9.0	+0.39	800	9,675,478,016
[9679]	26/09/16	2,300	2,320	2,299	2,299	-1.0	-0.04	300	9,637,748,736
[9679]	26/09/15	2,321	2,321	2,298	2,300	-21.0	-0.90	700	9,641,939,968
[9679]	26/09/14	2,329	2,329	2,299	2,321	-8.0	-0.34	1,600	9,729,975,296
[9679]	26/09/11	2,327	2,329	2,326	2,329	+9.0	+0.39	900	9,763,512,320
[9679]	26/09/10	2,300	2,320	2,300	2,320	+20.0	+0.87	500	9,725,783,040
[9679]	26/09/09	2,300	2,300	2,300	2,300	0	+0.00	200	9,641,939,968
[9679]	26/09/08	2,321	2,321	2,300	2,300	-25.0	-1.08	600	9,641,939,968
[9679]	26/09/07	2,300	2,335	2,300	2,325	-1.0	-0.04	2,100	9,746,744,320
[9679]	26/09/04	2,333	2,333	2,326	2,326	-46.0	-1.94	200	9,750,936,576
[9679]	26/09/03	－	－	－	2,372	－	－	0	-
[9679]	26/09/02	2,330	2,372	2,326	2,372	-2	-0.08	500	-
[9679]	26/09/01	2,344	2,374	2,344	2,374	+4	+0.17	800	-
[9679]	26/08/31	2,350	2,370	2,340	2,370	+20	+0.85	500	-
[9679]	26/08/28	2,350	2,350	2,350	2,350	-19	-0.80	200	-
[9679]	26/08/27	2,341	2,369	2,341	2,369	－	－	300	-
[9679]	26/08/26	－	－	－	2,388	－	－	0	-
[9679]	26/08/25	2,389	2,389	2,366	2,388	+28	+1.19	1,100	-
[9679]	26/08/24	2,348	2,374	2,348	2,360	+12	+0.51	800	-
[9679]	26/08/21	2,348	2,348	2,348	2,348	+14	+0.60	100	-
[9679]	26/08/20	2,335	2,335	2,334	2,334	-6	-0.26	300	-
[9679]	26/08/19	2,338	2,340	2,320	2,340	+2	+0.09	500	-
[9679]	26/08/18	2,338	2,338	2,321	2,338	-22	-0.93	700	-
[9679]	26/08/17	2,398	2,398	2,350	2,360	-30	-1.26	700	-
[9679]	26/08/14	2,395	2,395	2,390	2,390	+30	+1.27	700	-
[9679]	26/08/13	2,345	2,360	2,345	2,360	+10	+0.43	500	-
[9679]	26/08/12	2,340	2,353	2,340	2,350	+5	+0.21	600	-
[9679]	26/08/10	2,330	2,350	2,311	2,345	+15	+0.64	400	-
[9679]	26/08/07	2,330	2,331	2,330	2,330	+1	+0.04	300	-
[9679]	26/08/06	2,320	2,329	2,320	2,329	-41	-1.73	400	-
[9679]	26/08/05	2,368	2,370	2,368	2,370	+6	+0.25	1,000	-
[9679]	26/08/04	2,380	2,385	2,364	2,364	-16	-0.67	500	-
[9679]	26/08/03	2,380	2,380	2,380	2,380	－	－	100	-
[9679]	26/07/31	－	－	－	2,384	－	－	0	-
[9679]	26/07/30	2,298	2,384	2,298	2,384	+36	+1.53	500	-
[9679]	26/07/29	2,389	2,389	2,339	2,348	-41	-1.72	300	-
[9679]	26/07/28	2,364	2,389	2,364	2,389	0	0.00	200	-
[9679]	26/07/27	2,389	2,389	2,389	2,389	+4	+0.17	200	-
[9679]	26/07/24	2,369	2,385	2,369	2,385	+55	+2.36	500	-
[9679]	26/07/23	2,311	2,330	2,311	2,330	+9	+0.39	200	-
[9679]	26/07/22	2,404	2,404	2,319	2,321	+17	+0.74	1,000	-
[9679]	26/07/21	2,356	2,356	2,304	2,304	-2	-0.09	600	-
[9679]	26/07/17	2,306	2,306	2,306	2,306	+3	+0.13	200	-
[9679]	26/07/16	2,303	2,303	2,303	2,303	-22	-0.95	100	-
[9679]	26/07/15	2,328	2,328	2,325	2,325	-10	-0.43	1,700	-
[9679]	26/07/14	2,370	2,370	2,333	2,335	-5	-0.21	500	-
[9679]	26/07/13	2,340	2,340	2,340	2,340	+20	+0.86	100	-
[9679]	26/07/10	2,320	2,320	2,320	2,320	－	－	100	-
[9679]	26/07/09	－	－	－	2,320	－	－	0	-
[9679]	26/07/08	－	－	－	2,320	－	－	0	-
[9679]	26/07/07	2,320	2,320	2,320	2,320	0	0.00	300	-
[9679]	26/07/06	2,320	2,321	2,320	2,320	-25	-1.07	1,200	-
[9679]	26/07/03	2,345	2,345	2,345	2,345	+50	+2.18	1,200	-
[9679]	26/07/02	2,300	2,300	2,295	2,295	-25	-1.08	1,400	-
[9679]	26/07/01	2,300	2,320	2,300	2,320	+20	+0.87	900	-
[9679]	26/06/30	2,300	2,300	2,300	2,300	+5	+0.22	1,400	-
[9679]	26/06/29	2,295	2,295	2,295	2,295	-5	-0.22	200	-
[9679]	26/06/26	2,297	2,300	2,297	2,300	+37	+1.63	700	-
[9679]	26/06/25	2,300	2,300	2,263	2,263	-27	-1.18	1,200	-
[9679]	26/06/24	2,260	2,299	2,260	2,290	+38	+1.69	300	-
[9679]	26/06/23	2,289	2,289	2,252	2,252	-37	-1.62	300	-
[9679]	26/06/22	2,289	2,289	2,289	2,289	+1	+0.04	100	-
[9679]	26/06/19	2,314	2,314	2,288	2,288	-43	-1.84	1,500	-
[9679]	26/06/18	2,320	2,331	2,320	2,331	+11	+0.47	300	-
[9679]	26/06/17	2,359	2,359	2,320	2,320	-58	-2.44	300	-
[9679]	26/06/16	2,305	2,378	2,305	2,378	+28	+1.19	400	-
[9679]	26/06/15	2,400	2,400	2,350	2,350	+35	+1.51	600	-
[9679]	26/06/12	2,315	2,315	2,315	2,315	+12	+0.52	100	-
[9679]	26/06/11	2,303	2,303	2,303	2,303	-50	-2.12	100	-
[9679]	26/06/10	2,353	2,353	2,353	2,353	－	－	100	-
[9679]	26/06/09	－	－	－	2,303	－	－	0	-
[9679]	26/06/08	2,301	2,303	2,301	2,303	－	－	500	-
[9679]	26/06/05	－	－	－	2,299	－	－	0	-
[9679]	26/06/04	2,299	2,299	2,299	2,299	0	0.00	100	-
[9679]	26/06/03	2,299	2,299	2,299	2,299	－	－	200	-
[9679]	26/06/02	－	－	－	2,399	－	－	0	-
[9679]	26/06/01	－	－	－	2,399	－	－	0	-
[9679]	26/05/29	2,360	2,399	2,314	2,399	+49	+2.09	800	-
[9679]	26/05/28	2,350	2,350	2,350	2,350	+30	+1.29	200	-
[9679]	26/05/27	2,320	2,320	2,320	2,320	-30	-1.28	100	-
[9679]	26/05/26	2,339	2,350	2,323	2,350	+40	+1.73	1,300	-
[9679]	26/05/25	2,290	2,310	2,290	2,310	+133	+6.11	600	-
[9679]	26/05/22	2,173	2,177	2,171	2,177	-23.0	-1.05	300	-
[9679]	26/05/21	2,238	2,250	2,200	2,200	-38.0	-1.70	700	-
[9679]	26/05/20	2,238	2,238	2,238	2,238	-100.0	-4.28	100	-
[9679]	26/05/19	－	－	－	2,338	－	－	0	-
[9679]	26/05/18	－	－	－	2,338	－	－	0	-
[9679]	26/05/15	2,383	2,383	2,338	2,338	-18.0	-0.76	600	-
[9679]	26/05/14	2,367	2,367	2,325	2,356	-9.0	-0.38	1,500	-
[9679]	26/05/13	2,380	2,380	2,329	2,365	+85.0	+3.73	900	-
[9679]	26/05/12	－	－	－	2,280	－	－	0	-
[9679]	26/05/11	2,231	2,280	2,200	2,280	+50.0	+2.24	1,900	-
[9679]	26/05/08	2,246	2,246	2,230	2,230	-66.0	-2.87	400	-
[9679]	26/05/07	2,346	2,346	2,296	2,296	+50.0	+2.23	200	-
[9679]	26/05/01	2,246	2,246	2,246	2,246	-2.0	-0.09	100	-
[9679]	26/04/30	2,149	2,248	2,131	2,248	+49.0	+2.23	1,200	-
[9679]	26/04/28	2,145	2,434	2,145	2,199	+53.0	+2.47	1,500	-
[9679]	26/04/27	2,086	2,149	2,086	2,146	+14	+0.66	800	-
[9679]	26/04/24	2,165	2,165	2,132	2,132	+2	+0.09	600	-
[9679]	26/04/23	2,090	2,130	2,090	2,130	－	－	1,000	-
[9679]	26/04/22	－	－	－	2,091	－	－	0	-
[9679]	26/04/21	2,080	2,091	2,080	2,091	－	－	200	-
[9679]	26/04/20	－	－	－	2,092	－	－	0	-
[9679]	26/04/17	2,092	2,092	2,092	2,092	－	－	100	-
[9679]	26/04/16	－	－	－	2,081	－	－	0	-
[9679]	26/04/15	2,092	2,092	2,081	2,081	+11	+0.53	600	-
[9679]	26/04/14	2,070	2,070	2,070	2,070	0	0.00	200	-
[9679]	26/04/13	2,067	2,070	2,067	2,070	+3	+0.15	800	-
[9679]	26/04/10	2,067	2,067	2,067	2,067	0	0.00	100	-
[9679]	26/04/09	2,065	2,067	2,045	2,067	-1	-0.05	600	-
[9679]	26/04/08	2,066	2,068	2,066	2,068	-3	-0.14	200	-
[9679]	26/04/07	2,099	2,099	2,071	2,071	-28	-1.33	300	-
[9679]	26/04/06	2,063	2,099	2,041	2,099	+18	+0.86	500	-
[9679]	26/04/03	2,060	2,081	2,060	2,081	+21	+1.02	300	-
[9679]	26/04/02	2,060	2,060	2,060	2,060	+6	+0.29	100	-
[9679]	26/04/01	2,045	2,054	2,045	2,054	+9	+0.44	200	-
[9679]	26/03/31	2,045	2,050	2,045	2,045	0	0.00	600	-
[9679]	26/03/30	2,033	2,045	2,011	2,045	-88	-4.13	1,600	-
[9679]	26/03/27	2,098	2,133	2,098	2,133	+19	+0.90	1,000	-
[9679]	26/03/26	2,100	2,115	2,099	2,114	-15	-0.70	800	-
[9679]	26/03/25	2,100	2,129	2,010	2,129	+29	+1.38	1,500	-
[9679]	26/03/24	2,090	2,100	2,090	2,100	+40	+1.94	300	-
[9679]	26/03/23	2,164	2,200	2,060	2,060	-54	-2.55	2,400	-
[9679]	26/03/19	2,100	2,114	2,085	2,114	+14	+0.67	500	-
[9679]	26/03/18	2,099	2,100	2,080	2,100	+9	+0.43	400	-
[9679]	26/03/17	2,106	2,126	2,091	2,091	-19	-0.90	300	-
[9679]	26/03/16	2,114	2,120	2,091	2,110	-4	-0.19	800	-
[9679]	26/03/13	2,100	2,120	2,091	2,114	+14	+0.67	1,900	-
[9679]	26/03/12	2,100	2,100	2,100	2,100	0	0.00	300	-
[9679]	26/03/11	2,100	2,100	2,051	2,100	-35	-1.64	1,200	-
[9679]	26/03/10	2,102	2,135	2,102	2,135	+4	+0.19	200	-
[9679]	26/03/09	2,141	2,141	2,102	2,131	-16	-0.75	1,600	-
[9679]	26/03/06	2,147	2,147	2,147	2,147	0	0.00	200	-
[9679]	26/03/05	2,136	2,149	2,130	2,147	+39	+1.85	700	-
[9679]	26/03/04	2,110	2,110	2,108	2,108	-52	-2.41	300	-
[9679]	26/03/03	2,133	2,160	2,133	2,160	-23	-1.05	500	-
[9679]	26/03/02	2,130	2,184	2,125	2,183	+53	+2.49	1,300	-
[9679]	26/02/27	2,115	2,130	2,100	2,130	-34	-1.57	600	-
[9679]	26/02/26	2,200	2,200	2,038	2,164	-7	-0.32	1,000	-
[9679]	26/02/25	2,123	2,200	2,123	2,171	+51	+2.41	500	-
[9679]	26/02/24	2,104	2,180	2,104	2,120	+22	+1.05	900	-
[9679]	26/02/20	2,128	2,128	2,098	2,098	-22	-1.04	500	-
[9679]	26/02/19	2,117	2,120	2,117	2,120	－	－	300	-
[9679]	26/02/18	－	－	－	2,117	－	－	0	-
[9679]	26/02/17	2,099	2,117	2,099	2,117	+66	+3.22	600	-
[9679]	26/02/16	2,080	2,080	2,051	2,051	-29	-1.39	200	-
[9679]	26/02/13	2,071	2,080	2,070	2,080	+40	+1.96	1,200	-
[9679]	26/02/12	2,019	2,045	2,018	2,040	+22	+1.09	700	-
[9679]	26/02/10	2,014	2,018	2,014	2,018	-2	-0.10	500	-
[9679]	26/02/09	2,053	2,053	2,009	2,020	-33	-1.61	500	-
[9679]	26/02/06	2,010	2,053	2,010	2,053	+48	+2.39	400	-
[9679]	26/02/05	2,010	2,025	2,005	2,005	-10	-0.50	1,700	-
[9679]	26/02/04	2,015	2,015	2,015	2,015	+2	+0.10	300	-
[9679]	26/02/03	2,028	2,029	2,013	2,013	-16	-0.79	400	-
[9679]	26/02/02	2,028	2,029	2,028	2,029	0	0.00	300	-
[9679]	26/01/30	2,041	2,082	1,995	2,029	-12	-0.59	2,000	-
[9679]	26/01/29	2,088	2,088	2,041	2,041	0	0.00	200	-
[9679]	26/01/28	2,050	2,050	2,041	2,041	-9	-0.44	600	-
[9679]	26/01/27	2,030	2,050	2,030	2,050	+20	+0.99	500	-
[9679]	26/01/26	2,006	2,030	2,006	2,030	+24	+1.20	600	-
[9679]	26/01/23	2,063	2,063	2,006	2,006	-9	-0.45	2,000	-
[9679]	26/01/22	2,010	2,020	2,010	2,015	+13	+0.65	500	-
[9679]	26/01/21	1,996	2,006	1,996	2,002	-4	-0.20	500	-
[9679]	26/01/20	2,030	2,030	2,006	2,006	+6	+0.30	300	-
[9679]	26/01/19	2,000	2,000	2,000	2,000	+9	+0.45	200	-
[9679]	26/01/16	2,004	2,004	1,991	1,991	-9	-0.45	600	-
[9679]	26/01/15	2,006	2,010	1,996	2,000	-6	-0.30	1,300	-
[9679]	26/01/14	2,013	2,013	2,000	2,006	-4	-0.20	700	-
[9679]	26/01/13	1,999	2,010	1,999	2,010	+32	+1.62	600	-
[9679]	26/01/09	1,971	1,981	1,971	1,978	-14	-0.70	500	-
[9679]	26/01/08	1,991	2,015	1,991	1,992	-17	-0.85	600	-
[9679]	26/01/07	1,970	2,059	1,970	2,009	+55	+2.81	500	-
[9679]	26/01/06	1,954	1,954	1,954	1,954	-50	-2.50	200	-
[9679]	26/01/05	1,932	2,125	1,932	2,004	+88	+4.59	2,200	-
[9679]	25/12/30	1,853	1,916	1,853	1,916	+66	+3.57	1,300	-
[9679]	25/12/29	1,871	1,880	1,850	1,850	-5	-0.27	400	-
[9679]	25/12/26	1,855	1,855	1,855	1,855	+6	+0.32	100	-
[9679]	25/12/25	1,825	1,849	1,825	1,849	+14	+0.76	700	-
[9679]	25/12/24	1,824	1,858	1,824	1,835	+11	+0.60	500	-
[9679]	25/12/23	1,830	1,830	1,824	1,824	-6	-0.33	200	-
[9679]	25/12/22	1,827	1,831	1,827	1,830	+3	+0.16	1,400	-
[9679]	25/12/19	1,830	1,830	1,825	1,827	-4	-0.22	1,100	-
[9679]	25/12/18	1,830	1,831	1,825	1,831	-29	-1.56	1,500	-
[9679]	25/12/17	1,860	1,860	1,860	1,860	-20	-1.06	300	-
[9679]	25/12/16	1,907	1,907	1,880	1,880	-27	-1.42	200	-
[9679]	25/12/15	1,908	1,908	1,872	1,907	+9	+0.47	1,100	-
[9679]	25/12/12	1,876	1,900	1,876	1,898	+28	+1.50	1,000	-
[9679]	25/12/11	1,870	1,870	1,870	1,870	+16	+0.86	1,200	-
[9679]	25/12/10	1,865	1,889	1,854	1,854	-22	-1.17	700	-
[9679]	25/12/09	1,880	1,880	1,867	1,876	-9	-0.48	400	-
[9679]	25/12/08	1,866	1,885	1,866	1,885	+25	+1.34	300	-
[9679]	25/12/05	1,881	1,881	1,860	1,860	-5	-0.27	1,600	-
[9679]	25/12/04	1,861	1,865	1,860	1,865	+5	+0.27	400	-
[9679]	25/12/03	1,860	1,860	1,860	1,860	+9	+0.49	300	-
[9679]	25/12/02	1,860	1,865	1,851	1,851	-3	-0.16	900	-
[9679]	25/12/01	1,850	1,854	1,850	1,854	-7	-0.38	300	-
[9679]	25/11/28	1,880	1,880	1,861	1,861	+3	+0.16	300	-
[9679]	25/11/27	1,890	1,890	1,858	1,858	+3	+0.16	400	-
[9679]	25/11/26	1,855	1,855	1,855	1,855	0	0.00	400	-
[9679]	25/11/25	1,888	1,888	1,851	1,855	0	0.00	600	-
[9679]	25/11/21	1,840	1,855	1,840	1,855	-3	-0.16	900	-
[9679]	25/11/20	1,855	1,858	1,855	1,858	+8	+0.43	700	-
[9679]	25/11/19	1,880	1,880	1,850	1,850	-28	-1.49	200	-
[9679]	25/11/18	1,850	1,878	1,850	1,878	+28	+1.51	400	-
[9679]	25/11/17	1,850	1,851	1,850	1,850	+11	+0.60	500	-
[9679]	25/11/14	1,879	1,879	1,839	1,839	-58	-3.06	2,400	-
[9679]	25/11/13	1,878	1,899	1,878	1,897	+7	+0.37	500	-
[9679]	25/11/12	1,876	1,892	1,876	1,890	+14	+0.75	1,000	-
[9679]	25/11/11	1,876	1,881	1,876	1,876	-5	-0.27	700	-
[9679]	25/11/10	1,880	1,883	1,880	1,881	+11	+0.59	600	-
[9679]	25/11/07	1,924	1,924	1,870	1,870	-27	-1.42	1,300	-
[9679]	25/11/06	1,907	1,907	1,897	1,897	-3	-0.16	500	-
[9679]	25/11/05	1,910	1,910	1,900	1,900	-10	-0.52	700	-
[9679]	25/11/04	1,915	1,918	1,910	1,910	-5	-0.26	600	-
[9679]	25/10/31	1,930	1,930	1,915	1,915	+15	+0.79	600	-
[9679]	25/10/30	1,915	1,915	1,900	1,900	-15	-0.78	700	-
[9679]	25/10/29	1,915	1,915	1,915	1,915	+15	+0.79	400	-
[9679]	25/10/28	1,916	1,916	1,900	1,900	-36	-1.86	1,100	-
[9679]	25/10/27	1,952	1,952	1,934	1,936	+24	+1.26	400	-
[9679]	25/10/24	1,912	1,912	1,912	1,912	-8	-0.42	400	-
[9679]	25/10/23	1,935	1,990	1,920	1,920	-35	-1.79	900	-
[9679]	25/10/22	1,938	1,955	1,931	1,955	+35	+1.82	400	-
[9679]	25/10/21	1,920	1,920	1,920	1,920	-11	-0.57	400	-
[9679]	25/10/20	1,930	1,931	1,930	1,931	+11	+0.57	400	-
[9679]	25/10/17	1,942	1,942	1,920	1,920	-28	-1.44	700	-
[9679]	25/10/16	1,932	1,948	1,932	1,948	+27	+1.41	400	-
[9679]	25/10/15	1,969	1,969	1,921	1,921	+21	+1.11	1,200	-
[9679]	25/10/14	1,901	1,901	1,900	1,900	+39	+2.10	500	-
[9679]	25/10/10	1,888	1,888	1,861	1,861	-39	-2.05	400	-
[9679]	25/10/09	1,901	1,901	1,900	1,900	-1	-0.05	300	-
[9679]	25/10/08	1,932	1,935	1,901	1,901	-29	-1.50	800	-
[9679]	25/10/07	1,910	1,930	1,910	1,930	-20	-1.03	700	-
[9679]	25/10/06	1,870	1,950	1,870	1,950	+88	+4.73	200	-
[9679]	25/10/03	1,900	1,900	1,862	1,862	-73	-3.77	700	-
[9679]	25/10/02	1,930	1,935	1,930	1,935	-5	-0.26	200	-
[9679]	25/10/01	1,989	1,991	1,940	1,940	-49	-2.46	900	-
[9679]	25/09/30	2,007	2,007	1,989	1,989	-18	-0.90	500	-
[9679]	25/09/29	1,990	2,059	1,985	2,007	-173	-7.94	52,400	-
[9679]	25/09/26	2,169	2,180	2,160	2,180	+50	+2.35	1,200	-
[9679]	25/09/25	2,180	2,180	2,130	2,130	-19	-0.88	1,100	-
[9679]	25/09/24	2,120	2,149	2,100	2,149	+29	+1.37	1,200	-
[9679]	25/09/22	2,080	2,121	2,080	2,120	+70	+3.41	1,400	-
[9679]	25/09/19	2,070	2,070	2,046	2,050	0	0.00	1,000	-
[9679]	25/09/18	2,023	2,050	2,023	2,050	+27	+1.33	900	-
[9679]	25/09/17	2,023	2,023	2,023	2,023	0	0.00	300	-
[9679]	25/09/16	2,020	2,050	2,020	2,023	-7	-0.34	1,000	-
[9679]	25/09/12	2,050	2,050	2,030	2,030	0	0.00	1,000	-
[9679]	25/09/11	2,025	2,049	2,025	2,030	－	－	1,200	-
[9679]	25/09/10	－	－	－	2,017	－	－	0	-
[9679]	25/09/09	1,993	2,060	1,993	2,017	-12	-0.59	1,700	-
[9679]	25/09/08	1,990	2,029	1,990	2,029	+40	+2.01	1,300	-
[9679]	25/09/05	1,989	1,989	1,989	1,989	0	0.00	400	-