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
[9857]	26/10/29	2,537	2,537	2,535	2,537	+2.0	+0.08	2,000	16,055,655,424
[9857]	26/10/28	2,538	2,538	2,535	2,535	+10.0	+0.40	500	16,042,998,784
[9857]	26/10/27	2,537	2,537	2,525	2,525	-17.0	-0.67	200	15,979,712,512
[9857]	26/10/26	2,536	2,542	2,513	2,542	+30.0	+1.19	900	16,087,299,072
[9857]	26/10/23	2,554	2,554	2,510	2,512	-42.0	-1.64	2,600	15,897,440,256
[9857]	26/10/22	2,550	2,554	2,528	2,554	+14.0	+0.55	600	16,163,241,984
[9857]	26/10/21	2,529	2,540	2,528	2,540	+13.0	+0.51	1,300	16,074,641,408
[9857]	26/10/20	2,548	2,548	2,527	2,527	-23.0	-0.90	400	15,992,370,176
[9857]	26/10/19	2,530	2,590	2,530	2,550	-2.0	-0.08	800	16,137,927,680
[9857]	26/10/16	2,546	2,552	2,546	2,552	+6.0	+0.24	300	16,150,584,320
[9857]	26/10/15	2,573	2,573	2,536	2,546	-27.0	-1.05	1,400	16,112,613,376
[9857]	26/10/14	2,573	2,573	2,573	2,573	-24.0	-0.92	600	16,283,485,184
[9857]	26/10/13	2,558	2,597	2,556	2,597	+14.0	+0.54	500	16,435,372,032
[9857]	26/10/09	2,580	2,611	2,529	2,583	-17.0	-0.65	3,700	16,346,771,456
[9857]	26/10/08	2,580	2,665	2,580	2,600	+20.0	+0.78	4,500	16,454,356,992
[9857]	26/10/07	2,589	2,609	2,580	2,580	-20.0	-0.77	1,300	16,327,785,472
[9857]	26/10/06	2,593	2,600	2,583	2,600	+7.0	+0.27	600	16,454,356,992
[9857]	26/10/05	2,593	2,593	2,583	2,593	-50.0	-1.89	2,600	16,410,056,704
[9857]	26/10/02	2,643	2,643	2,643	2,643	-1.0	-0.04	100	16,726,487,040
[9857]	26/10/01	－	－	－	2,644	－	－	0	-
[9857]	26/09/30	2,644	2,644	2,644	2,644	+14.0	+0.53	1,500	16,732,815,360
[9857]	26/09/29	2,599	2,630	2,588	2,630	-10.0	-0.38	600	16,644,215,808
[9857]	26/09/28	2,648	2,649	2,631	2,640	-8.0	-0.30	1,600	16,707,501,056
[9857]	26/09/25	2,605	2,648	2,605	2,648	+31.0	+1.18	1,100	16,758,129,664
[9857]	26/09/24	2,613	2,619	2,582	2,617	+4.0	+0.15	700	16,561,943,552
[9857]	26/09/18	2,619	2,619	2,582	2,613	+31.0	+1.20	500	16,536,629,248
[9857]	26/09/17	2,602	2,602	2,582	2,582	-20.0	-0.77	900	16,340,442,112
[9857]	26/09/16	2,581	2,602	2,581	2,602	+20.0	+0.77	1,400	16,467,014,656
[9857]	26/09/15	2,600	2,600	2,582	2,582	0	+0.00	300	16,340,442,112
[9857]	26/09/14	2,580	2,582	2,580	2,582	+2.0	+0.08	3,200	16,340,442,112
[9857]	26/09/11	2,580	2,580	2,580	2,580	-3.0	-0.12	100	16,327,785,472
[9857]	26/09/10	2,583	2,583	2,583	2,583	-2.0	-0.08	300	16,346,771,456
[9857]	26/09/09	2,581	2,589	2,581	2,585	-18.0	-0.69	800	16,359,428,096
[9857]	26/09/08	2,629	2,629	2,603	2,603	-26.0	-0.99	600	16,473,342,976
[9857]	26/09/07	2,614	2,629	2,612	2,629	-1.0	-0.04	400	16,637,886,464
[9857]	26/09/04	2,630	2,630	2,630	2,630	+2.0	+0.08	300	16,644,215,808
[9857]	26/09/03	2,640	2,640	2,612	2,628	-2.0	-0.08	600	16,631,558,144
[9857]	26/09/02	2,630	2,630	2,630	2,630	0	+0.00	500	16,644,215,808
[9857]	26/09/01	2,630	2,630	2,613	2,630	0	+0.00	1,100	16,644,215,808
[9857]	26/08/31	2,630	2,630	2,602	2,630	-1.0	-0.04	2,400	16,644,215,808
[9857]	26/08/28	2,625	2,631	2,620	2,631	-10.0	-0.38	2,700	16,650,544,128
[9857]	26/08/27	2,643	2,643	2,641	2,641	-2.0	-0.08	200	16,713,830,400
[9857]	26/08/26	2,654	2,654	2,630	2,643	-11.0	-0.41	1,100	16,726,487,040
[9857]	26/08/25	2,654	2,654	2,639	2,654	+2.0	+0.08	600	16,796,101,632
[9857]	26/08/24	2,602	2,686	2,602	2,652	+62.0	+2.39	4,100	16,783,444,992
[9857]	26/08/21	2,594	2,594	2,579	2,590	-4.0	-0.15	500	16,391,071,744
[9857]	26/08/20	－	－	－	2,594	－	－	0	-
[9857]	26/08/19	2,574	2,594	2,571	2,594	-80	-2.99	5,300	-
[9857]	26/08/18	2,649	2,674	2,649	2,674	+29	+1.10	300	-
[9857]	26/08/17	2,655	2,680	2,580	2,645	-10	-0.38	5,100	-
[9857]	26/08/14	2,673	2,679	2,655	2,655	-5	-0.19	1,200	-
[9857]	26/08/13	2,644	2,660	2,633	2,660	+49	+1.88	3,500	-
[9857]	26/08/12	2,630	2,650	2,611	2,611	-19	-0.72	800	-
[9857]	26/08/10	2,605	2,630	2,600	2,630	+31	+1.19	3,400	-
[9857]	26/08/07	2,510	2,599	2,510	2,599	+91	+3.63	2,700	-
[9857]	26/08/06	2,531	2,531	2,508	2,508	-23	-0.91	200	-
[9857]	26/08/05	2,520	2,538	2,520	2,531	-7	-0.28	400	-
[9857]	26/08/04	2,527	2,539	2,506	2,538	-17	-0.67	5,600	-
[9857]	26/08/03	2,552	2,598	2,533	2,555	-45	-1.73	1,200	-
[9857]	26/07/31	2,583	2,627	2,570	2,600	+67	+2.65	5,500	-
[9857]	26/07/30	2,493	2,570	2,492	2,533	+24	+0.96	2,200	-
[9857]	26/07/29	2,488	2,509	2,475	2,509	+24	+0.97	1,400	-
[9857]	26/07/28	2,487	2,496	2,480	2,485	-11	-0.44	1,300	-
[9857]	26/07/27	2,449	2,496	2,449	2,496	+49	+2.00	4,200	-
[9857]	26/07/24	2,444	2,447	2,444	2,447	+5	+0.20	300	-
[9857]	26/07/23	2,423	2,442	2,420	2,442	+3	+0.12	1,000	-
[9857]	26/07/22	2,440	2,440	2,425	2,439	-1	-0.04	1,400	-
[9857]	26/07/21	2,438	2,441	2,422	2,440	+25	+1.04	1,200	-
[9857]	26/07/17	2,420	2,425	2,415	2,415	0	0.00	600	-
[9857]	26/07/16	2,417	2,417	2,415	2,415	-5	-0.21	300	-
[9857]	26/07/15	2,420	2,435	2,420	2,420	-9	-0.37	1,400	-
[9857]	26/07/14	2,417	2,429	2,409	2,429	0	0.00	1,200	-
[9857]	26/07/13	2,423	2,430	2,409	2,429	-1	-0.04	2,400	-
[9857]	26/07/10	2,450	2,464	2,430	2,430	-8	-0.33	1,700	-
[9857]	26/07/09	2,430	2,440	2,430	2,438	+22	+0.91	1,300	-
[9857]	26/07/08	2,436	2,436	2,411	2,416	+1	+0.04	1,100	-
[9857]	26/07/07	2,428	2,439	2,415	2,415	-13	-0.54	1,000	-
[9857]	26/07/06	2,421	2,428	2,421	2,428	+21	+0.87	400	-
[9857]	26/07/03	2,402	2,410	2,394	2,407	+2	+0.08	10,700	-
[9857]	26/07/02	2,417	2,430	2,401	2,405	-5	-0.21	2,900	-
[9857]	26/07/01	2,410	2,410	2,400	2,410	0	0.00	4,000	-
[9857]	26/06/30	2,487	2,487	2,400	2,410	+6	+0.25	6,200	-
[9857]	26/06/29	2,410	2,442	2,402	2,404	-3	-0.12	4,000	-
[9857]	26/06/26	2,406	2,449	2,406	2,407	-1	-0.04	1,200	-
[9857]	26/06/25	2,422	2,422	2,408	2,408	-14	-0.58	3,700	-
[9857]	26/06/24	2,411	2,446	2,411	2,422	+11	+0.46	1,500	-
[9857]	26/06/23	2,409	2,470	2,408	2,411	-13	-0.54	3,600	-
[9857]	26/06/22	2,424	2,424	2,424	2,424	0	0.00	200	-
[9857]	26/06/19	2,485	2,485	2,424	2,424	-61	-2.45	1,000	-
[9857]	26/06/18	2,424	2,489	2,422	2,485	+44	+1.80	3,600	-
[9857]	26/06/17	2,417	2,504	2,417	2,441	+41	+1.71	2,000	-
[9857]	26/06/16	2,387	2,420	2,387	2,400	+13	+0.54	1,900	-
[9857]	26/06/15	2,395	2,445	2,373	2,387	-8	-0.33	4,000	-
[9857]	26/06/12	2,395	2,396	2,395	2,395	-5	-0.21	1,900	-
[9857]	26/06/11	2,404	2,404	2,400	2,400	-21	-0.87	1,600	-
[9857]	26/06/10	2,421	2,421	2,421	2,421	－	－	100	-
[9857]	26/06/09	－	－	－	2,401	－	－	0	-
[9857]	26/06/08	2,421	2,451	2,401	2,401	-39	-1.60	800	-
[9857]	26/06/05	2,426	2,473	2,423	2,440	-25	-1.01	1,000	-
[9857]	26/06/04	2,454	2,465	2,454	2,465	+9	+0.37	500	-
[9857]	26/06/03	2,453	2,499	2,453	2,456	-45	-1.80	400	-
[9857]	26/06/02	2,470	2,501	2,451	2,501	+16	+0.64	1,700	-
[9857]	26/06/01	2,500	2,510	2,485	2,485	-15	-0.60	1,000	-
[9857]	26/05/29	2,560	2,560	2,500	2,500	-98	-3.77	3,000	-
[9857]	26/05/28	2,502	2,598	2,501	2,598	+138	+5.61	900	-
[9857]	26/05/27	2,413	2,470	2,412	2,460	+38	+1.57	3,600	-
[9857]	26/05/26	2,400	2,436	2,390	2,422	+45	+1.89	3,200	-
[9857]	26/05/25	2,390	2,392	2,373	2,377	+4	+0.17	2,000	-
[9857]	26/05/22	2,390	2,390	2,370	2,373	-17.0	-0.71	2,300	-
[9857]	26/05/21	2,390	2,391	2,390	2,390	0	+0.00	500	-
[9857]	26/05/20	2,405	2,405	2,381	2,390	-14.0	-0.58	1,400	-
[9857]	26/05/19	2,424	2,424	2,390	2,404	+14.0	+0.59	1,900	-
[9857]	26/05/18	2,451	2,452	2,390	2,390	-61.0	-2.49	3,500	-
[9857]	26/05/15	2,460	2,460	2,426	2,451	-17.0	-0.69	3,900	-
[9857]	26/05/14	2,499	2,499	2,460	2,468	0	+0.00	1,700	-
[9857]	26/05/13	2,407	2,468	2,380	2,468	+18.0	+0.73	5,100	-
[9857]	26/05/12	2,566	2,645	2,450	2,450	-116.0	-4.52	5,500	-
[9857]	26/05/11	2,550	2,595	2,550	2,566	-19.0	-0.74	2,700	-
[9857]	26/05/08	2,611	2,611	2,585	2,585	-26.0	-1.00	1,300	-
[9857]	26/05/07	2,650	2,680	2,611	2,611	-13.0	-0.50	2,000	-
[9857]	26/05/01	2,655	2,655	2,624	2,624	-31.0	-1.17	300	-
[9857]	26/04/30	2,660	2,660	2,610	2,655	-5.0	-0.19	2,600	-
[9857]	26/04/28	2,648	2,660	2,624	2,660	+30.0	+1.14	600	-
[9857]	26/04/27	2,647	2,670	2,629	2,630	-5	-0.19	1,500	-
[9857]	26/04/24	2,630	2,635	2,585	2,635	+55	+2.13	900	-
[9857]	26/04/23	2,602	2,602	2,571	2,580	-25	-0.96	2,100	-
[9857]	26/04/22	2,621	2,654	2,603	2,605	-16	-0.61	900	-
[9857]	26/04/21	2,622	2,635	2,621	2,621	-1	-0.04	400	-
[9857]	26/04/20	2,658	2,658	2,622	2,622	-57	-2.13	200	-
[9857]	26/04/17	2,655	2,680	2,650	2,679	+39	+1.48	2,600	-
[9857]	26/04/16	2,608	2,649	2,603	2,640	0	0.00	3,200	-
[9857]	26/04/15	2,639	2,640	2,639	2,640	+1	+0.04	200	-
[9857]	26/04/14	2,688	2,692	2,639	2,639	+36	+1.38	1,600	-
[9857]	26/04/13	2,654	2,654	2,602	2,603	+23	+0.89	500	-
[9857]	26/04/10	2,580	2,580	2,580	2,580	-6	-0.23	200	-
[9857]	26/04/09	2,590	2,610	2,581	2,586	-14	-0.54	1,200	-
[9857]	26/04/08	2,626	2,626	2,564	2,600	+24	+0.93	500	-
[9857]	26/04/07	2,630	2,630	2,576	2,576	-4	-0.16	800	-
[9857]	26/04/06	2,579	2,580	2,570	2,580	+1	+0.04	900	-
[9857]	26/04/03	2,579	2,579	2,579	2,579	-41	-1.56	100	-
[9857]	26/04/02	2,620	2,620	2,587	2,620	+45	+1.75	400	-
[9857]	26/04/01	2,557	2,619	2,557	2,575	+21	+0.82	1,000	-
[9857]	26/03/31	2,602	2,602	2,554	2,554	+2	+0.08	1,300	-
[9857]	26/03/30	2,571	2,572	2,551	2,552	-72	-2.74	4,100	-
[9857]	26/03/27	2,621	2,653	2,621	2,624	-14	-0.53	2,400	-
[9857]	26/03/26	2,638	2,644	2,638	2,638	0	0.00	500	-
[9857]	26/03/25	2,620	2,651	2,611	2,638	+11	+0.42	2,100	-
[9857]	26/03/24	2,660	2,660	2,606	2,627	-33	-1.24	2,600	-
[9857]	26/03/23	2,688	2,688	2,654	2,660	-28	-1.04	1,300	-
[9857]	26/03/19	2,700	2,726	2,688	2,688	-54	-1.97	3,900	-
[9857]	26/03/18	2,619	2,803	2,604	2,742	+138	+5.30	11,500	-
[9857]	26/03/17	2,584	2,622	2,584	2,604	+20	+0.77	2,100	-
[9857]	26/03/16	2,565	2,621	2,565	2,584	-31	-1.19	2,100	-
[9857]	26/03/13	2,625	2,625	2,602	2,615	-10	-0.38	1,100	-
[9857]	26/03/12	2,657	2,657	2,625	2,625	-6	-0.23	1,100	-
[9857]	26/03/11	2,621	2,657	2,620	2,631	+10	+0.38	2,000	-
[9857]	26/03/10	2,611	2,649	2,611	2,621	+21	+0.81	2,000	-
[9857]	26/03/09	2,627	2,627	2,510	2,600	-77	-2.88	4,500	-
[9857]	26/03/06	2,700	2,700	2,677	2,677	+13	+0.49	300	-
[9857]	26/03/05	2,673	2,699	2,631	2,664	+41	+1.56	1,000	-
[9857]	26/03/04	2,658	2,693	2,600	2,623	-71	-2.64	4,600	-
[9857]	26/03/03	2,719	2,719	2,694	2,694	-25	-0.92	1,300	-
[9857]	26/03/02	2,740	2,740	2,710	2,719	-28	-1.02	800	-
[9857]	26/02/27	2,746	2,757	2,739	2,747	+1	+0.04	2,300	-
[9857]	26/02/26	2,785	2,785	2,746	2,746	-39	-1.40	1,500	-
[9857]	26/02/25	2,712	2,785	2,711	2,785	+71	+2.62	2,000	-
[9857]	26/02/24	2,717	2,761	2,714	2,714	-26	-0.95	1,500	-
[9857]	26/02/20	2,741	2,749	2,710	2,740	-1	-0.04	3,000	-
[9857]	26/02/19	2,736	2,787	2,721	2,741	+14	+0.51	1,400	-
[9857]	26/02/18	2,713	2,739	2,711	2,727	+3	+0.11	2,800	-
[9857]	26/02/17	2,707	2,739	2,663	2,724	-4	-0.15	2,800	-
[9857]	26/02/16	2,737	2,737	2,720	2,728	+19	+0.70	1,100	-
[9857]	26/02/13	2,745	2,745	2,709	2,709	-30	-1.10	1,100	-
[9857]	26/02/12	2,680	2,744	2,656	2,739	+34	+1.26	3,000	-
[9857]	26/02/10	2,724	2,749	2,650	2,705	-23	-0.84	3,500	-
[9857]	26/02/09	2,769	2,848	2,726	2,728	-17	-0.62	4,900	-
[9857]	26/02/06	2,740	2,745	2,695	2,745	+25	+0.92	2,900	-
[9857]	26/02/05	2,735	2,736	2,710	2,720	+25	+0.93	1,000	-
[9857]	26/02/04	2,710	2,710	2,684	2,695	+33	+1.24	1,300	-
[9857]	26/02/03	2,644	2,684	2,640	2,662	+21	+0.80	1,600	-
[9857]	26/02/02	2,699	2,699	2,641	2,641	-27	-1.01	2,000	-
[9857]	26/01/30	2,639	2,668	2,632	2,668	+19	+0.72	2,000	-
[9857]	26/01/29	2,658	2,658	2,649	2,649	-9	-0.34	800	-
[9857]	26/01/28	2,663	2,685	2,658	2,658	-5	-0.19	1,000	-
[9857]	26/01/27	2,652	2,663	2,652	2,663	+8	+0.30	600	-
[9857]	26/01/26	2,649	2,691	2,649	2,655	+6	+0.23	900	-
[9857]	26/01/23	2,640	2,667	2,640	2,649	-15	-0.56	2,200	-
[9857]	26/01/22	2,641	2,664	2,641	2,664	+23	+0.87	400	-
[9857]	26/01/21	2,635	2,657	2,634	2,641	-19	-0.71	1,100	-
[9857]	26/01/20	2,653	2,714	2,653	2,660	0	0.00	1,900	-
[9857]	26/01/19	2,640	2,691	2,640	2,660	-20	-0.75	1,800	-
[9857]	26/01/16	2,677	2,684	2,650	2,680	+23	+0.87	1,800	-
[9857]	26/01/15	2,650	2,678	2,650	2,657	-13	-0.49	1,400	-
[9857]	26/01/14	2,664	2,678	2,650	2,670	+40	+1.52	2,500	-
[9857]	26/01/13	2,626	2,641	2,623	2,630	-14	-0.53	2,700	-
[9857]	26/01/09	2,620	2,644	2,620	2,644	+23	+0.88	400	-
[9857]	26/01/08	2,621	2,647	2,620	2,621	-24	-0.91	1,900	-
[9857]	26/01/07	2,682	2,682	2,610	2,645	-55	-2.04	3,400	-
[9857]	26/01/06	2,737	2,737	2,664	2,700	+13	+0.48	1,700	-
[9857]	26/01/05	2,740	2,790	2,661	2,687	-64	-2.33	6,300	-
[9857]	25/12/30	2,817	2,859	2,751	2,751	-31	-1.11	9,200	-
[9857]	25/12/29	2,777	2,791	2,715	2,782	+31	+1.13	5,900	-
[9857]	25/12/26	2,767	2,767	2,736	2,751	-9	-0.33	3,400	-
[9857]	25/12/25	2,707	2,760	2,707	2,760	+61	+2.26	1,500	-
[9857]	25/12/24	2,715	2,750	2,690	2,699	-12	-0.44	2,900	-
[9857]	25/12/23	2,655	2,747	2,655	2,711	+58	+2.19	4,200	-
[9857]	25/12/22	2,650	2,698	2,650	2,653	+33	+1.26	5,300	-
[9857]	25/12/19	2,615	2,645	2,596	2,620	+5	+0.19	2,700	-
[9857]	25/12/18	2,602	2,639	2,576	2,615	+39	+1.51	2,000	-
[9857]	25/12/17	2,500	2,596	2,500	2,576	+66	+2.63	3,900	-
[9857]	25/12/16	2,510	2,510	2,481	2,510	+35	+1.41	800	-
[9857]	25/12/15	2,456	2,549	2,456	2,475	-8	-0.32	3,200	-
[9857]	25/12/12	2,565	2,614	2,483	2,483	-32	-1.27	4,200	-
[9857]	25/12/11	2,444	2,515	2,444	2,515	+91	+3.75	5,500	-
[9857]	25/12/10	2,441	2,444	2,406	2,424	-17	-0.70	1,800	-
[9857]	25/12/09	2,440	2,443	2,423	2,441	-1	-0.04	1,300	-
[9857]	25/12/08	2,396	2,442	2,382	2,442	+68	+2.86	4,100	-
[9857]	25/12/05	2,357	2,386	2,357	2,374	+15	+0.64	2,200	-
[9857]	25/12/04	2,391	2,391	2,357	2,359	-33	-1.38	6,300	-
[9857]	25/12/03	2,400	2,400	2,392	2,392	-29	-1.20	300	-
[9857]	25/12/02	2,441	2,441	2,401	2,421	-19	-0.78	2,000	-
[9857]	25/12/01	2,425	2,442	2,378	2,440	+20	+0.83	3,700	-
[9857]	25/11/28	2,406	2,429	2,382	2,420	+64	+2.72	2,900	-
[9857]	25/11/27	2,410	2,454	2,356	2,356	-61	-2.52	4,800	-
[9857]	25/11/26	2,387	2,440	2,387	2,417	+30	+1.26	1,400	-
[9857]	25/11/25	2,372	2,387	2,347	2,387	+53	+2.27	4,400	-
[9857]	25/11/21	2,322	2,334	2,315	2,334	-2	-0.09	800	-
[9857]	25/11/20	2,339	2,339	2,319	2,336	+15	+0.65	2,100	-
[9857]	25/11/19	2,331	2,331	2,310	2,321	-10	-0.43	1,000	-
[9857]	25/11/18	2,314	2,347	2,306	2,331	+13	+0.56	900	-
[9857]	25/11/17	2,329	2,347	2,315	2,318	-11	-0.47	2,700	-
[9857]	25/11/14	2,329	2,340	2,327	2,329	-11	-0.47	1,400	-
[9857]	25/11/13	2,320	2,340	2,320	2,340	+20	+0.86	400	-
[9857]	25/11/12	2,315	2,352	2,315	2,320	-6	-0.26	1,100	-
[9857]	25/11/11	2,353	2,353	2,326	2,326	-14	-0.60	600	-
[9857]	25/11/10	2,344	2,344	2,310	2,340	-2	-0.09	2,700	-
[9857]	25/11/07	2,360	2,367	2,342	2,342	-8	-0.34	3,600	-
[9857]	25/11/06	2,310	2,396	2,310	2,350	+35	+1.51	8,500	-
[9857]	25/11/05	2,326	2,330	2,310	2,315	-15	-0.64	2,300	-
[9857]	25/11/04	2,315	2,418	2,315	2,330	+12	+0.52	3,300	-
[9857]	25/10/31	2,354	2,354	2,313	2,318	-6	-0.26	1,700	-
[9857]	25/10/30	2,320	2,341	2,320	2,324	+1	+0.04	900	-
[9857]	25/10/29	2,365	2,368	2,323	2,323	-19	-0.81	3,300	-
[9857]	25/10/28	2,351	2,367	2,342	2,342	-30	-1.26	1,900	-
[9857]	25/10/27	2,364	2,390	2,364	2,372	+9	+0.38	3,100	-
[9857]	25/10/24	2,338	2,363	2,338	2,363	+4	+0.17	1,800	-
[9857]	25/10/23	2,359	2,359	2,340	2,359	0	0.00	700	-
[9857]	25/10/22	2,345	2,360	2,333	2,359	+26	+1.11	1,400	-
[9857]	25/10/21	2,343	2,349	2,325	2,333	+8	+0.34	1,200	-
[9857]	25/10/20	2,317	2,335	2,317	2,325	+25	+1.09	900	-
[9857]	25/10/17	2,318	2,324	2,290	2,300	-23	-0.99	3,400	-
[9857]	25/10/16	2,320	2,333	2,320	2,323	-1	-0.04	1,100	-
[9857]	25/10/15	2,317	2,346	2,310	2,324	+3	+0.13	1,100	-
[9857]	25/10/14	2,302	2,343	2,302	2,321	-12	-0.51	3,300	-
[9857]	25/10/10	2,332	2,333	2,331	2,333	-26	-1.10	900	-
[9857]	25/10/09	2,374	2,374	2,359	2,359	-15	-0.63	500	-
[9857]	25/10/08	2,344	2,374	2,339	2,374	+22	+0.94	3,300	-
[9857]	25/10/07	2,384	2,387	2,343	2,352	-13	-0.55	1,700	-
[9857]	25/10/06	2,343	2,375	2,343	2,365	+27	+1.15	2,700	-
[9857]	25/10/03	2,335	2,338	2,305	2,338	+3	+0.13	800	-
[9857]	25/10/02	2,330	2,335	2,301	2,335	+5	+0.21	1,900	-
[9857]	25/10/01	2,340	2,340	2,328	2,330	-13	-0.55	1,700	-
[9857]	25/09/30	2,368	2,368	2,341	2,343	+2	+0.09	2,700	-
[9857]	25/09/29	2,341	2,360	2,341	2,341	-17	-0.72	1,100	-
[9857]	25/09/26	2,377	2,377	2,358	2,358	-19	-0.80	1,200	-
[9857]	25/09/25	2,359	2,377	2,350	2,377	+17	+0.72	2,200	-
[9857]	25/09/24	2,354	2,370	2,353	2,360	+11	+0.47	3,500	-
[9857]	25/09/22	2,352	2,360	2,340	2,349	-9	-0.38	5,900	-
[9857]	25/09/19	2,367	2,375	2,358	2,358	-5	-0.21	2,100	-
[9857]	25/09/18	2,373	2,439	2,359	2,363	-24	-1.01	3,100	-
[9857]	25/09/17	2,377	2,390	2,369	2,387	+10	+0.42	3,900	-
[9857]	25/09/16	2,374	2,377	2,355	2,377	+27	+1.15	1,200	-
[9857]	25/09/12	2,362	2,367	2,350	2,350	-17	-0.72	1,300	-
[9857]	25/09/11	2,373	2,373	2,361	2,367	+7	+0.30	1,000	-
[9857]	25/09/10	2,351	2,360	2,350	2,360	+18	+0.77	1,800	-
[9857]	25/09/09	2,389	2,389	2,341	2,342	-15	-0.64	2,300	-
[9857]	25/09/08	2,354	2,367	2,348	2,357	+3	+0.13	2,700	-
[9857]	25/09/05	2,354	2,371	2,354	2,354	-4	-0.17	1,500	-