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
[9767]	26/10/29	－	－	－	1,587	－	－	0	-
[9767]	26/10/28	1,581	1,587	1,581	1,587	-5.0	-0.31	300	2,891,790,080
[9767]	26/10/27	1,588	1,592	1,583	1,592	-36.0	-2.21	300	2,900,901,120
[9767]	26/10/26	1,604	1,628	1,600	1,628	-16.0	-0.97	4,800	2,966,499,328
[9767]	26/10/23	1,644	1,644	1,624	1,644	-1.0	-0.06	1,000	2,995,654,144
[9767]	26/10/22	1,680	1,696	1,645	1,645	-39.0	-2.32	1,400	2,997,476,352
[9767]	26/10/21	1,684	1,684	1,684	1,684	+27.0	+1.63	500	3,068,540,928
[9767]	26/10/20	1,674	1,714	1,657	1,657	+2.0	+0.12	700	3,019,342,336
[9767]	26/10/19	1,657	1,671	1,655	1,655	-16.0	-0.96	2,200	3,015,697,920
[9767]	26/10/16	－	－	－	1,671	－	－	0	-
[9767]	26/10/15	1,678	1,678	1,671	1,671	-29.0	-1.71	500	3,044,852,736
[9767]	26/10/14	1,680	1,700	1,680	1,700	+32.0	+1.92	200	3,097,695,744
[9767]	26/10/13	1,711	1,751	1,651	1,668	+37.0	+2.27	5,600	3,039,386,112
[9767]	26/10/09	1,616	1,631	1,605	1,631	0	+0.00	1,300	2,971,965,696
[9767]	26/10/08	1,700	1,700	1,610	1,631	-70.0	-4.12	4,500	2,971,965,696
[9767]	26/10/07	1,707	1,725	1,700	1,701	-46.0	-2.63	1,100	3,099,517,952
[9767]	26/10/06	1,818	1,818	1,721	1,747	-52.0	-2.89	2,300	3,183,337,984
[9767]	26/10/05	1,797	1,800	1,797	1,799	+25.0	+1.41	700	3,278,091,008
[9767]	26/10/02	1,750	1,830	1,736	1,774	+24.0	+1.37	1,900	3,232,536,576
[9767]	26/10/01	1,771	1,771	1,750	1,750	-21.0	-1.19	700	3,188,804,608
[9767]	26/09/30	1,750	1,790	1,750	1,771	+46.0	+2.67	500	3,227,070,208
[9767]	26/09/29	1,726	1,726	1,725	1,725	0	+0.00	400	3,143,250,176
[9767]	26/09/28	1,787	1,787	1,711	1,725	-62.0	-3.47	2,700	3,143,250,176
[9767]	26/09/25	1,753	1,787	1,751	1,787	+22.0	+1.25	1,100	3,256,225,024
[9767]	26/09/24	1,737	1,840	1,737	1,765	+33.0	+1.91	7,400	3,216,137,216
[9767]	26/09/18	1,666	1,770	1,666	1,732	+82.0	+4.97	5,200	3,156,005,376
[9767]	26/09/17	1,666	1,666	1,650	1,650	+10.0	+0.61	1,200	3,006,587,136
[9767]	26/09/16	1,642	1,650	1,637	1,640	+10.0	+0.61	2,500	2,988,365,312
[9767]	26/09/15	1,631	1,631	1,630	1,630	-1.0	-0.06	300	2,970,143,744
[9767]	26/09/14	1,631	1,631	1,631	1,631	+5.0	+0.31	300	2,971,965,696
[9767]	26/09/11	1,650	1,650	1,626	1,626	-24.0	-1.45	1,000	2,962,854,912
[9767]	26/09/10	1,643	1,650	1,625	1,650	+34.0	+2.10	2,500	3,006,587,136
[9767]	26/09/09	1,633	1,633	1,610	1,616	-33.0	-2.00	1,200	2,944,633,088
[9767]	26/09/08	1,612	1,657	1,612	1,649	+28.0	+1.73	1,000	3,004,764,928
[9767]	26/09/07	1,642	1,642	1,617	1,621	+4.0	+0.25	3,100	2,953,744,128
[9767]	26/09/04	1,635	1,635	1,615	1,617	-13.0	-0.80	1,000	2,946,455,296
[9767]	26/09/03	1,631	1,631	1,602	1,630	+29.0	+1.81	600	2,970,143,744
[9767]	26/09/02	1,602	1,610	1,579	1,601	+1.0	+0.06	2,700	2,917,300,480
[9767]	26/09/01	1,558	1,601	1,558	1,600	+39.0	+2.50	1,200	2,915,478,528
[9767]	26/08/31	1,552	1,562	1,552	1,561	+10.0	+0.64	400	2,844,413,696
[9767]	26/08/28	1,568	1,572	1,551	1,551	-17.0	-1.08	3,000	2,826,191,872
[9767]	26/08/27	1,577	1,577	1,564	1,568	-9.0	-0.57	300	2,857,168,896
[9767]	26/08/26	1,577	1,580	1,577	1,577	-9.0	-0.57	800	2,873,568,512
[9767]	26/08/25	1,588	1,588	1,586	1,586	-2.0	-0.13	500	2,889,967,872
[9767]	26/08/24	1,590	1,590	1,588	1,588	+1.0	+0.06	500	2,893,612,288
[9767]	26/08/21	1,592	1,592	1,587	1,587	-5.0	-0.31	1,500	2,891,790,080
[9767]	26/08/20	1,613	1,613	1,590	1,592	+6.0	+0.38	1,100	2,900,901,120
[9767]	26/08/19	1,599	1,599	1,585	1,586	-13.0	-0.81	400	2,889,967,872
[9767]	26/08/18	1,600	1,601	1,597	1,599	-33.0	-2.02	600	2,913,656,320
[9767]	26/08/17	1,580	1,638	1,561	1,632	+57	+3.62	2,200	-
[9767]	26/08/14	1,555	1,577	1,555	1,575	+21	+1.35	1,300	-
[9767]	26/08/13	1,554	1,554	1,552	1,554	-12	-0.77	700	-
[9767]	26/08/12	1,570	1,583	1,548	1,566	+19	+1.23	2,200	-
[9767]	26/08/10	1,532	1,670	1,532	1,547	0	0.00	17,400	-
[9767]	26/08/07	1,546	1,548	1,533	1,547	+7	+0.45	700	-
[9767]	26/08/06	1,538	1,547	1,538	1,540	+4	+0.26	600	-
[9767]	26/08/05	1,525	1,536	1,525	1,536	+13	+0.85	1,300	-
[9767]	26/08/04	1,521	1,523	1,516	1,523	+8	+0.53	900	-
[9767]	26/08/03	1,515	1,515	1,515	1,515	+6	+0.40	200	-
[9767]	26/07/31	1,509	1,520	1,509	1,509	-10	-0.66	900	-
[9767]	26/07/30	1,522	1,522	1,506	1,519	+9	+0.60	2,000	-
[9767]	26/07/29	1,516	1,520	1,510	1,510	-1	-0.07	1,800	-
[9767]	26/07/28	1,506	1,514	1,506	1,511	+5	+0.33	800	-
[9767]	26/07/27	1,515	1,515	1,506	1,506	+20	+1.35	1,500	-
[9767]	26/07/24	1,505	1,506	1,486	1,486	-14	-0.93	800	-
[9767]	26/07/23	1,500	1,500	1,492	1,500	+9	+0.60	600	-
[9767]	26/07/22	1,498	1,498	1,491	1,491	+23	+1.57	700	-
[9767]	26/07/21	1,457	1,480	1,440	1,468	+28	+1.94	1,200	-
[9767]	26/07/17	1,470	1,470	1,434	1,440	-36	-2.44	5,200	-
[9767]	26/07/16	1,477	1,491	1,471	1,476	+1	+0.07	900	-
[9767]	26/07/15	1,471	1,475	1,471	1,475	+18	+1.24	300	-
[9767]	26/07/14	1,453	1,474	1,453	1,457	-5	-0.34	1,000	-
[9767]	26/07/13	1,445	1,469	1,445	1,462	+11	+0.76	1,000	-
[9767]	26/07/10	1,442	1,465	1,441	1,451	+9	+0.62	2,500	-
[9767]	26/07/09	1,455	1,466	1,441	1,442	-10	-0.69	3,600	-
[9767]	26/07/08	1,455	1,459	1,451	1,452	+1	+0.07	4,500	-
[9767]	26/07/07	1,499	1,499	1,451	1,451	-40	-2.68	3,400	-
[9767]	26/07/06	1,504	1,504	1,491	1,491	-13	-0.86	1,400	-
[9767]	26/07/03	1,484	1,507	1,484	1,504	+20	+1.35	1,400	-
[9767]	26/07/02	1,495	1,495	1,484	1,484	+9	+0.61	400	-
[9767]	26/07/01	1,500	1,519	1,450	1,475	-25	-1.67	3,800	-
[9767]	26/06/30	1,500	1,500	1,500	1,500	－	－	100	-
[9767]	26/06/29	－	－	－	1,505	－	－	0	-
[9767]	26/06/26	1,522	1,522	1,505	1,505	-17	-1.12	500	-
[9767]	26/06/25	1,520	1,523	1,520	1,522	+2	+0.13	700	-
[9767]	26/06/24	1,490	1,520	1,490	1,520	+30	+2.01	500	-
[9767]	26/06/23	1,493	1,493	1,490	1,490	-14	-0.93	300	-
[9767]	26/06/22	1,510	1,510	1,504	1,504	+1	+0.07	900	-
[9767]	26/06/19	1,522	1,522	1,503	1,503	-13	-0.86	800	-
[9767]	26/06/18	1,500	1,528	1,500	1,516	+16	+1.07	3,200	-
[9767]	26/06/17	1,468	1,500	1,468	1,500	+33	+2.25	1,700	-
[9767]	26/06/16	1,467	1,467	1,467	1,467	+2	+0.14	700	-
[9767]	26/06/15	1,500	1,500	1,462	1,465	-35	-2.33	1,700	-
[9767]	26/06/12	1,485	1,501	1,485	1,500	+15	+1.01	700	-
[9767]	26/06/11	1,486	1,487	1,485	1,485	－	－	900	-
[9767]	26/06/10	－	－	－	1,518	－	－	0	-
[9767]	26/06/09	1,486	1,518	1,482	1,518	+51	+3.48	2,600	-
[9767]	26/06/08	1,444	1,504	1,435	1,467	+17	+1.17	5,600	-
[9767]	26/06/05	1,421	1,450	1,421	1,450	+17	+1.19	1,400	-
[9767]	26/06/04	1,418	1,453	1,418	1,433	+8	+0.56	1,000	-
[9767]	26/06/03	1,401	1,432	1,401	1,425	+24	+1.71	700	-
[9767]	26/06/02	1,391	1,401	1,331	1,401	+1	+0.07	9,200	-
[9767]	26/06/01	1,406	1,406	1,386	1,400	-1	-0.07	1,000	-
[9767]	26/05/29	1,400	1,414	1,399	1,401	+4	+0.29	14,000	-
[9767]	26/05/28	1,386	1,400	1,375	1,397	+8	+0.58	5,700	-
[9767]	26/05/27	1,390	1,400	1,339	1,389	-9	-0.64	18,100	-
[9767]	26/05/26	1,400	1,402	1,387	1,398	-1	-0.07	2,300	-
[9767]	26/05/25	1,421	1,422	1,382	1,399	-21	-1.48	5,200	-
[9767]	26/05/22	1,418	1,439	1,391	1,420	+6.0	+0.42	3,800	-
[9767]	26/05/21	1,439	1,439	1,412	1,414	-16.0	-1.12	2,700	-
[9767]	26/05/20	1,479	1,479	1,354	1,430	-65.0	-4.35	19,700	-
[9767]	26/05/19	1,509	1,555	1,458	1,495	-14.0	-0.93	4,400	-
[9767]	26/05/18	1,511	1,512	1,475	1,509	+6.0	+0.40	6,100	-
[9767]	26/05/15	1,513	1,672	1,502	1,503	-35.0	-2.28	43,800	-
[9767]	26/05/14	1,539	1,542	1,530	1,538	-19.0	-1.22	1,800	-
[9767]	26/05/13	1,616	1,616	1,556	1,557	-57.0	-3.53	1,400	-
[9767]	26/05/12	1,599	1,628	1,599	1,614	+14.0	+0.88	1,500	-
[9767]	26/05/11	1,602	1,603	1,595	1,600	-30.0	-1.84	1,500	-
[9767]	26/05/08	1,595	1,630	1,595	1,630	+35.0	+2.19	2,300	-
[9767]	26/05/07	1,605	1,605	1,590	1,595	-3.0	-0.19	1,900	-
[9767]	26/05/01	1,642	1,642	1,597	1,598	-4.0	-0.25	1,500	-
[9767]	26/04/30	1,611	1,611	1,600	1,602	-22.0	-1.35	1,400	-
[9767]	26/04/28	1,651	1,651	1,624	1,624	-9.0	-0.55	800	-
[9767]	26/04/27	1,644	1,677	1,633	1,633	-11	-0.67	400	-
[9767]	26/04/24	1,694	1,694	1,644	1,644	-50	-2.95	800	-
[9767]	26/04/23	1,695	1,695	1,654	1,694	-1	-0.06	700	-
[9767]	26/04/22	1,705	1,705	1,695	1,695	-13	-0.76	300	-
[9767]	26/04/21	1,708	1,708	1,668	1,708	+20	+1.18	400	-
[9767]	26/04/20	1,709	1,709	1,634	1,688	+16	+0.96	2,500	-
[9767]	26/04/17	1,642	1,673	1,642	1,672	+30	+1.83	1,200	-
[9767]	26/04/16	1,642	1,662	1,642	1,642	+1	+0.06	1,300	-
[9767]	26/04/15	1,698	1,698	1,641	1,641	-49	-2.90	15,400	-
[9767]	26/04/14	1,744	1,744	1,650	1,690	-60	-3.43	15,200	-
[9767]	26/04/13	1,888	1,888	1,720	1,750	-164	-8.57	24,000	-
[9767]	26/04/10	1,913	1,938	1,913	1,914	+1	+0.05	300	-
[9767]	26/04/09	1,994	1,994	1,892	1,913	-79	-3.97	1,800	-
[9767]	26/04/08	2,000	2,000	1,992	1,992	-1	-0.05	300	-
[9767]	26/04/07	2,000	2,000	1,993	1,993	-8	-0.40	300	-
[9767]	26/04/06	2,000	2,001	2,000	2,001	+2	+0.10	1,000	-
[9767]	26/04/03	2,030	2,030	1,951	1,999	-32	-1.58	1,600	-
[9767]	26/04/02	2,040	2,040	2,031	2,031	-59	-2.82	300	-
[9767]	26/04/01	2,043	2,090	2,043	2,090	+60	+2.96	5,900	-
[9767]	26/03/31	2,089	2,089	1,946	2,030	-67	-3.20	2,800	-
[9767]	26/03/30	2,001	2,097	1,999	2,097	+93	+4.64	12,000	-
[9767]	26/03/27	2,000	2,004	1,997	2,004	-16	-0.79	900	-
[9767]	26/03/26	2,002	2,020	1,953	2,020	+20	+1.00	4,900	-
[9767]	26/03/25	2,070	2,070	2,000	2,000	-20	-0.99	900	-
[9767]	26/03/24	2,082	2,082	1,911	2,020	-30	-1.46	3,600	-
[9767]	26/03/23	1,891	2,125	1,850	2,050	+160	+8.47	22,100	-
[9767]	26/03/19	2,050	2,050	1,870	1,890	-121	-6.02	3,400	-
[9767]	26/03/18	1,793	2,030	1,775	2,011	+246	+13.94	26,600	-
[9767]	26/03/17	1,765	1,765	1,765	1,765	+15	+0.86	100	-
[9767]	26/03/16	1,750	1,750	1,750	1,750	+10	+0.57	300	-
[9767]	26/03/13	1,745	1,760	1,708	1,740	-28	-1.58	1,500	-
[9767]	26/03/12	1,811	1,811	1,768	1,768	-51	-2.80	400	-
[9767]	26/03/11	1,800	1,829	1,796	1,819	+20	+1.11	2,300	-
[9767]	26/03/10	1,768	1,808	1,768	1,799	+33	+1.87	1,000	-
[9767]	26/03/09	1,705	1,818	1,696	1,766	+21	+1.20	8,400	-
[9767]	26/03/06	1,715	1,745	1,704	1,745	+26	+1.51	7,200	-
[9767]	26/03/05	1,734	1,734	1,650	1,719	+25	+1.48	5,300	-
[9767]	26/03/04	1,667	1,717	1,660	1,694	+11	+0.65	12,100	-
[9767]	26/03/03	1,677	1,693	1,675	1,683	-10	-0.59	800	-
[9767]	26/03/02	1,661	1,693	1,650	1,693	+1	+0.06	2,000	-
[9767]	26/02/27	1,652	1,698	1,640	1,692	+4	+0.24	5,100	-
[9767]	26/02/26	1,620	1,716	1,620	1,688	+70	+4.33	17,000	-
[9767]	26/02/25	1,617	1,674	1,600	1,618	+14	+0.87	6,500	-
[9767]	26/02/24	1,606	1,618	1,604	1,604	-6	-0.37	2,500	-
[9767]	26/02/20	1,605	1,610	1,604	1,610	+9	+0.56	1,300	-
[9767]	26/02/19	1,594	1,614	1,593	1,601	-3	-0.19	3,300	-
[9767]	26/02/18	1,585	1,604	1,582	1,604	+19	+1.20	800	-
[9767]	26/02/17	1,585	1,585	1,585	1,585	-7	-0.44	200	-
[9767]	26/02/16	1,569	1,592	1,569	1,592	+14	+0.89	800	-
[9767]	26/02/13	1,611	1,615	1,554	1,578	-47	-2.89	3,700	-
[9767]	26/02/12	1,660	1,660	1,625	1,625	-19	-1.16	4,900	-
[9767]	26/02/10	1,594	1,653	1,584	1,644	+10	+0.61	4,800	-
[9767]	26/02/09	1,623	1,634	1,610	1,634	+11	+0.68	1,800	-
[9767]	26/02/06	1,612	1,645	1,612	1,623	-27	-1.64	1,400	-
[9767]	26/02/05	1,658	1,658	1,649	1,650	-8	-0.48	1,100	-
[9767]	26/02/04	1,660	1,660	1,556	1,658	+38	+2.35	5,300	-
[9767]	26/02/03	1,620	1,620	1,620	1,620	+9	+0.56	100	-
[9767]	26/02/02	1,607	1,611	1,607	1,611	+22	+1.38	200	-
[9767]	26/01/30	1,586	1,595	1,586	1,589	-19	-1.18	1,500	-
[9767]	26/01/29	1,610	1,625	1,601	1,608	-5	-0.31	3,900	-
[9767]	26/01/28	1,646	1,646	1,607	1,613	-33	-2.00	900	-
[9767]	26/01/27	1,640	1,646	1,640	1,646	+1	+0.06	400	-
[9767]	26/01/26	1,643	1,685	1,640	1,645	+2	+0.12	2,200	-
[9767]	26/01/23	1,692	1,692	1,612	1,643	-44	-2.61	3,800	-
[9767]	26/01/22	1,700	1,700	1,653	1,687	-2	-0.12	7,700	-
[9767]	26/01/21	1,690	1,709	1,680	1,689	-41	-2.37	7,700	-
[9767]	26/01/20	1,724	1,730	1,682	1,730	+33	+1.94	9,800	-
[9767]	26/01/19	1,638	1,846	1,621	1,697	+123	+7.81	30,700	-
[9767]	26/01/16	1,505	1,634	1,505	1,574	+69	+4.58	4,700	-
[9767]	26/01/15	1,483	1,505	1,483	1,505	+25	+1.69	5,000	-
[9767]	26/01/14	1,476	1,480	1,473	1,480	+4	+0.27	2,600	-
[9767]	26/01/13	1,465	1,477	1,465	1,476	+11	+0.75	800	-
[9767]	26/01/09	1,463	1,465	1,463	1,465	+2	+0.14	300	-
[9767]	26/01/08	1,455	1,470	1,451	1,463	+10	+0.69	900	-
[9767]	26/01/07	1,449	1,453	1,449	1,453	-3	-0.21	200	-
[9767]	26/01/06	1,457	1,463	1,454	1,456	-6	-0.41	700	-
[9767]	26/01/05	1,477	1,481	1,453	1,462	+4	+0.27	3,400	-
[9767]	25/12/30	1,478	1,480	1,458	1,458	-22	-1.49	2,200	-
[9767]	25/12/29	1,437	1,480	1,427	1,480	+73	+5.19	2,000	-
[9767]	25/12/26	1,411	1,411	1,407	1,407	-4	-0.28	2,000	-
[9767]	25/12/25	1,416	1,423	1,401	1,411	-1	-0.07	3,900	-
[9767]	25/12/24	1,410	1,417	1,399	1,412	+2	+0.14	6,300	-
[9767]	25/12/23	1,408	1,410	1,400	1,410	+8	+0.57	2,800	-
[9767]	25/12/22	1,402	1,404	1,400	1,402	0	0.00	3,400	-
[9767]	25/12/19	1,420	1,420	1,400	1,402	+12	+0.86	2,700	-
[9767]	25/12/18	1,400	1,414	1,360	1,390	-10	-0.71	3,400	-
[9767]	25/12/17	1,400	1,424	1,394	1,400	+6	+0.43	6,700	-
[9767]	25/12/16	1,390	1,400	1,390	1,394	-26	-1.83	4,300	-
[9767]	25/12/15	1,398	1,420	1,398	1,420	+18	+1.28	200	-
[9767]	25/12/12	1,401	1,437	1,396	1,402	-2	-0.14	3,900	-
[9767]	25/12/11	1,416	1,420	1,400	1,404	-14	-0.99	4,400	-
[9767]	25/12/10	1,426	1,426	1,405	1,418	-12	-0.84	5,300	-
[9767]	25/12/09	1,431	1,431	1,430	1,430	-11	-0.76	400	-
[9767]	25/12/08	1,431	1,449	1,431	1,441	+1	+0.07	2,000	-
[9767]	25/12/05	1,466	1,466	1,435	1,440	0	0.00	1,500	-
[9767]	25/12/04	1,446	1,446	1,440	1,440	+29	+2.06	400	-
[9767]	25/12/03	1,438	1,438	1,408	1,411	-27	-1.88	2,200	-
[9767]	25/12/02	1,445	1,445	1,438	1,438	+3	+0.21	400	-
[9767]	25/12/01	1,468	1,468	1,434	1,435	+14	+0.99	3,100	-
[9767]	25/11/28	1,427	1,457	1,409	1,421	-6	-0.42	2,900	-
[9767]	25/11/27	1,409	1,427	1,409	1,427	+17	+1.21	400	-
[9767]	25/11/26	1,410	1,410	1,409	1,410	0	0.00	800	-
[9767]	25/11/25	1,410	1,410	1,410	1,410	+1	+0.07	200	-
[9767]	25/11/21	1,434	1,440	1,406	1,409	-31	-2.15	3,300	-
[9767]	25/11/20	1,440	1,440	1,440	1,440	-1	-0.07	200	-
[9767]	25/11/19	1,444	1,444	1,440	1,441	-3	-0.21	300	-
[9767]	25/11/18	1,465	1,466	1,436	1,444	+8	+0.56	600	-
[9767]	25/11/17	1,432	1,449	1,432	1,436	+1	+0.07	1,200	-
[9767]	25/11/14	1,432	1,463	1,432	1,435	+3	+0.21	1,400	-
[9767]	25/11/13	1,475	1,500	1,432	1,432	-14	-0.97	4,300	-
[9767]	25/11/12	1,444	1,446	1,444	1,446	-6	-0.41	200	-
[9767]	25/11/11	1,462	1,481	1,451	1,452	-10	-0.68	600	-
[9767]	25/11/10	1,475	1,475	1,458	1,462	-6	-0.41	800	-
[9767]	25/11/07	1,450	1,468	1,449	1,468	+17	+1.17	400	-
[9767]	25/11/06	1,455	1,455	1,451	1,451	+2	+0.14	300	-
[9767]	25/11/05	1,454	1,454	1,449	1,449	-14	-0.96	1,400	-
[9767]	25/11/04	1,469	1,469	1,460	1,463	-5	-0.34	700	-
[9767]	25/10/31	1,470	1,480	1,468	1,468	-2	-0.14	1,400	-
[9767]	25/10/30	1,538	1,538	1,466	1,470	-33	-2.20	1,800	-
[9767]	25/10/29	1,554	1,565	1,503	1,503	-23	-1.51	1,900	-
[9767]	25/10/28	1,554	1,554	1,526	1,526	-14	-0.91	600	-
[9767]	25/10/27	1,540	1,540	1,540	1,540	0	0.00	400	-
[9767]	25/10/24	1,526	1,540	1,526	1,540	+14	+0.92	800	-
[9767]	25/10/23	1,538	1,540	1,517	1,526	-2	-0.13	2,500	-
[9767]	25/10/22	1,530	1,557	1,517	1,528	+8	+0.53	3,400	-
[9767]	25/10/21	1,544	1,544	1,519	1,520	+5	+0.33	2,500	-
[9767]	25/10/20	1,514	1,557	1,514	1,515	－	－	800	-
[9767]	25/10/17	－	－	－	1,500	－	－	0	-
[9767]	25/10/16	－	－	－	1,500	－	－	0	-
[9767]	25/10/15	－	－	－	1,500	－	－	0	-
[9767]	25/10/14	1,522	1,522	1,500	1,500	-30	-1.96	5,900	-
[9767]	25/10/10	1,532	1,532	1,530	1,530	-15	-0.97	300	-
[9767]	25/10/09	1,530	1,545	1,519	1,545	-4	-0.26	1,400	-
[9767]	25/10/08	1,550	1,550	1,530	1,549	+9	+0.58	800	-
[9767]	25/10/07	1,526	1,544	1,526	1,540	+10	+0.65	700	-
[9767]	25/10/06	1,593	1,593	1,510	1,530	+17	+1.12	7,300	-
[9767]	25/10/03	1,576	1,596	1,511	1,513	-56	-3.57	6,400	-
[9767]	25/10/02	1,554	1,629	1,554	1,569	+18	+1.16	1,700	-
[9767]	25/10/01	1,567	1,599	1,551	1,551	-15	-0.96	800	-
[9767]	25/09/30	1,575	1,575	1,566	1,566	-14	-0.89	500	-
[9767]	25/09/29	1,571	1,640	1,571	1,580	+27	+1.74	1,800	-
[9767]	25/09/26	1,568	1,595	1,541	1,553	-15	-0.96	2,200	-
[9767]	25/09/25	1,568	1,594	1,568	1,568	+12	+0.77	1,700	-
[9767]	25/09/24	1,631	1,631	1,545	1,556	-36	-2.26	2,600	-
[9767]	25/09/22	1,619	1,619	1,592	1,592	－	－	800	-
[9767]	25/09/19	－	－	－	1,619	－	－	0	-
[9767]	25/09/18	1,578	1,619	1,556	1,619	+81	+5.27	3,200	-
[9767]	25/09/17	1,565	1,598	1,538	1,538	-27	-1.73	500	-
[9767]	25/09/16	1,590	1,591	1,552	1,565	-25	-1.57	1,600	-
[9767]	25/09/12	1,640	1,640	1,590	1,590	-10	-0.63	2,200	-
[9767]	25/09/11	1,630	1,630	1,600	1,600	-20	-1.23	1,300	-
[9767]	25/09/10	1,568	1,628	1,548	1,620	+58	+3.71	1,200	-
[9767]	25/09/09	1,629	1,629	1,516	1,562	-67	-4.11	4,200	-
[9767]	25/09/08	1,590	1,644	1,551	1,629	+39	+2.45	2,600	-
[9767]	25/09/05	1,548	1,616	1,548	1,590	+42	+2.71	3,200	-