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
[9913]	26/10/29	3,695	3,695	3,665	3,680	+55.0	+1.52	700	33,365,766,144
[9913]	26/10/28	3,750	3,750	3,625	3,625	-120.0	-3.20	1,000	32,867,092,480
[9913]	26/10/27	3,755	3,755	3,725	3,745	-5.0	-0.13	1,300	33,955,106,816
[9913]	26/10/26	3,715	3,750	3,715	3,750	+15.0	+0.40	1,300	34,000,439,296
[9913]	26/10/23	3,740	3,740	3,680	3,735	+15.0	+0.40	2,500	33,864,437,760
[9913]	26/10/22	3,720	3,720	3,650	3,720	+70.0	+1.92	1,100	33,728,436,224
[9913]	26/10/21	3,635	3,680	3,635	3,650	0	+0.00	4,800	33,093,761,024
[9913]	26/10/20	3,630	3,660	3,630	3,650	0	+0.00	1,200	33,093,761,024
[9913]	26/10/19	3,620	3,660	3,620	3,650	-5.0	-0.14	7,100	33,093,761,024
[9913]	26/10/16	3,650	3,680	3,625	3,655	+5.0	+0.14	1,200	33,139,095,552
[9913]	26/10/15	3,650	3,670	3,605	3,650	0	+0.00	2,700	33,093,761,024
[9913]	26/10/14	3,620	3,675	3,620	3,650	0	+0.00	2,700	33,093,761,024
[9913]	26/10/13	3,660	3,690	3,650	3,650	-35.0	-0.95	1,600	33,093,761,024
[9913]	26/10/09	3,675	3,740	3,665	3,685	-30.0	-0.81	2,100	33,411,098,624
[9913]	26/10/08	3,660	3,730	3,630	3,715	-15.0	-0.40	2,300	33,683,101,696
[9913]	26/10/07	3,715	3,745	3,620	3,730	+15.0	+0.40	2,900	33,819,105,280
[9913]	26/10/06	3,750	3,750	3,680	3,715	-35.0	-0.93	2,000	33,683,101,696
[9913]	26/10/05	3,700	3,835	3,615	3,750	-20.0	-0.53	5,300	34,000,439,296
[9913]	26/10/02	3,630	3,810	3,540	3,770	+70.0	+1.89	8,000	34,181,775,360
[9913]	26/10/01	3,710	3,710	3,685	3,700	-35.0	-0.94	3,300	33,547,100,160
[9913]	26/09/30	3,695	3,735	3,680	3,735	+35.0	+0.95	6,600	33,864,437,760
[9913]	26/09/29	3,700	3,700	3,660	3,700	+15.0	+0.41	1,000	33,547,100,160
[9913]	26/09/28	3,685	3,685	3,615	3,685	0	+0.00	2,500	33,411,098,624
[9913]	26/09/25	3,665	3,685	3,590	3,685	+20.0	+0.55	3,400	33,411,098,624
[9913]	26/09/24	3,680	3,685	3,585	3,665	+15.0	+0.41	3,500	33,229,762,560
[9913]	26/09/18	3,650	3,675	3,640	3,650	+25.0	+0.69	2,300	33,093,761,024
[9913]	26/09/17	3,655	3,655	3,625	3,625	-30.0	-0.82	400	32,867,092,480
[9913]	26/09/16	3,655	3,655	3,655	3,655	+45.0	+1.25	100	33,139,095,552
[9913]	26/09/15	3,610	3,610	3,610	3,610	-35.0	-0.96	100	32,731,090,944
[9913]	26/09/14	3,620	3,650	3,585	3,645	+20.0	+0.55	2,500	33,048,428,544
[9913]	26/09/11	3,570	3,625	3,565	3,625	-15.0	-0.41	1,300	32,867,092,480
[9913]	26/09/10	3,660	3,675	3,625	3,640	-20.0	-0.55	6,200	33,003,094,016
[9913]	26/09/09	3,670	3,670	3,590	3,660	-10.0	-0.27	1,900	33,184,430,080
[9913]	26/09/08	3,640	3,670	3,535	3,670	+25.0	+0.69	7,500	33,275,097,088
[9913]	26/09/07	3,655	3,655	3,620	3,645	-10.0	-0.27	600	33,048,428,544
[9913]	26/09/04	3,615	3,670	3,560	3,655	+95.0	+2.67	4,900	33,139,095,552
[9913]	26/09/03	3,605	3,605	3,560	3,560	-55.0	-1.52	300	32,277,751,808
[9913]	26/09/02	3,580	3,640	3,580	3,615	-35.0	-0.96	800	32,776,423,424
[9913]	26/09/01	3,630	3,650	3,510	3,650	+20.0	+0.55	4,700	33,093,761,024
[9913]	26/08/31	3,470	3,865	3,405	3,630	+160.0	+4.61	14,300	32,912,424,960
[9913]	26/08/28	3,385	3,470	3,300	3,470	+75.0	+2.21	6,200	31,461,740,544
[9913]	26/08/27	3,280	3,395	3,235	3,395	+115.0	+3.51	10,300	30,781,730,816
[9913]	26/08/26	3,260	3,280	3,240	3,280	+20.0	+0.61	1,600	29,739,051,008
[9913]	26/08/25	3,245	3,285	3,240	3,260	-20.0	-0.61	3,400	29,557,714,944
[9913]	26/08/24	3,260	3,280	3,195	3,280	+20.0	+0.61	1,900	29,739,051,008
[9913]	26/08/21	3,205	3,295	3,135	3,260	-15.0	-0.46	3,900	29,557,714,944
[9913]	26/08/20	3,200	3,280	3,180	3,275	+60.0	+1.87	4,000	29,693,718,528
[9913]	26/08/19	3,165	3,230	3,165	3,215	-20.0	-0.62	1,100	29,149,710,336
[9913]	26/08/18	－	－	－	3,235	－	－	0	-
[9913]	26/08/17	－	－	－	3,235	－	－	0	-
[9913]	26/08/14	3,245	3,245	3,165	3,235	+5	+0.15	4,800	-
[9913]	26/08/13	3,210	3,230	3,095	3,230	+20	+0.62	13,300	-
[9913]	26/08/12	3,120	3,225	3,080	3,210	+65	+2.07	7,200	-
[9913]	26/08/10	3,000	3,145	2,999	3,145	+85	+2.78	43,100	-
[9913]	26/08/07	3,150	3,150	3,060	3,060	-45	-1.45	1,500	-
[9913]	26/08/06	3,190	3,240	3,065	3,105	-295	-8.68	9,900	-
[9913]	26/08/05	3,090	3,400	3,090	3,400	+310	+10.03	8,600	-
[9913]	26/08/04	3,095	3,105	3,085	3,090	-5	-0.16	1,100	-
[9913]	26/08/03	3,090	3,125	3,060	3,095	-15	-0.48	3,100	-
[9913]	26/07/31	3,065	3,110	3,065	3,110	+60	+1.97	3,200	-
[9913]	26/07/30	3,050	3,070	3,035	3,050	-15	-0.49	2,500	-
[9913]	26/07/29	3,100	3,100	3,015	3,065	-5	-0.16	8,800	-
[9913]	26/07/28	3,050	3,080	3,030	3,070	+15	+0.49	9,700	-
[9913]	26/07/27	3,080	3,080	3,050	3,055	-10	-0.33	1,900	-
[9913]	26/07/24	3,060	3,090	3,050	3,065	+5	+0.16	1,500	-
[9913]	26/07/23	3,110	3,125	3,060	3,060	-45	-1.45	6,800	-
[9913]	26/07/22	3,105	3,110	3,060	3,105	+30	+0.98	2,500	-
[9913]	26/07/21	3,050	3,105	3,050	3,075	-45	-1.44	6,800	-
[9913]	26/07/17	3,085	3,120	3,030	3,120	-10	-0.32	9,400	-
[9913]	26/07/16	3,120	3,140	3,055	3,130	+25	+0.81	3,200	-
[9913]	26/07/15	3,145	3,170	3,080	3,105	-60	-1.90	20,900	-
[9913]	26/07/14	3,150	3,175	3,095	3,165	+15	+0.48	7,900	-
[9913]	26/07/13	3,150	3,150	3,070	3,150	+45	+1.45	14,700	-
[9913]	26/07/10	3,070	3,135	3,070	3,105	+35	+1.14	2,900	-
[9913]	26/07/09	3,100	3,100	3,045	3,070	-5	-0.16	6,200	-
[9913]	26/07/08	3,020	3,080	3,020	3,075	+10	+0.33	17,300	-
[9913]	26/07/07	3,030	3,175	3,030	3,065	0	0.00	41,000	-
[9913]	26/07/06	3,300	3,350	2,960	3,065	-505	-14.15	189,000	-
[9913]	26/07/03	3,485	3,570	3,445	3,570	+50	+1.42	2,400	-
[9913]	26/07/02	3,590	3,590	3,370	3,520	0	0.00	10,000	-
[9913]	26/07/01	3,505	3,550	3,500	3,520	+15	+0.43	2,200	-
[9913]	26/06/30	3,605	3,605	3,505	3,505	-45	-1.27	2,400	-
[9913]	26/06/29	3,605	3,605	3,515	3,550	-55	-1.53	6,500	-
[9913]	26/06/26	3,870	3,885	3,545	3,605	-260	-6.73	19,100	-
[9913]	26/06/25	3,605	3,865	3,605	3,865	+265	+7.36	26,200	-
[9913]	26/06/24	3,715	3,715	3,550	3,600	-185	-4.89	17,500	-
[9913]	26/06/23	3,900	3,945	3,785	3,785	-110	-2.82	23,200	-
[9913]	26/06/22	3,840	3,920	3,840	3,895	+20	+0.52	19,100	-
[9913]	26/06/19	3,800	3,925	3,800	3,875	+95	+2.51	30,600	-
[9913]	26/06/18	3,810	3,855	3,780	3,780	-10	-0.26	27,100	-
[9913]	26/06/17	3,760	3,830	3,760	3,790	+5	+0.13	26,000	-
[9913]	26/06/16	3,700	3,785	3,695	3,785	+35	+0.93	7,600	-
[9913]	26/06/15	3,615	3,750	3,615	3,750	+170	+4.75	29,700	-
[9913]	26/06/12	3,505	3,580	3,505	3,580	+80	+2.29	6,300	-
[9913]	26/06/11	3,545	3,545	3,455	3,500	-65	-1.82	10,500	-
[9913]	26/06/10	3,530	3,750	3,525	3,565	+105	+3.03	29,000	-
[9913]	26/06/09	3,795	3,800	3,410	3,460	-315	-8.34	36,200	-
[9913]	26/06/08	3,795	3,795	3,645	3,775	-45	-1.18	14,900	-
[9913]	26/06/05	3,750	3,850	3,750	3,820	+85	+2.28	43,700	-
[9913]	26/06/04	3,640	3,765	3,600	3,735	+95	+2.61	84,000	-
[9913]	26/06/03	3,540	3,650	3,540	3,640	+100	+2.82	106,700	-
[9913]	26/06/02	3,450	3,650	3,450	3,540	+50	+1.43	37,600	-
[9913]	26/06/01	3,350	3,550	3,350	3,490	+130	+3.87	29,200	-
[9913]	26/05/29	3,370	3,395	3,330	3,360	-10	-0.30	18,800	-
[9913]	26/05/28	3,370	3,370	3,300	3,370	+50	+1.51	18,400	-
[9913]	26/05/27	3,320	3,375	3,310	3,320	-15	-0.45	11,300	-
[9913]	26/05/26	3,270	3,410	3,245	3,335	-55	-1.62	39,000	-
[9913]	26/05/25	3,490	3,490	3,360	3,390	+35	+1.04	19,600	-
[9913]	26/05/22	3,345	3,365	3,325	3,355	+40.0	+1.21	6,600	-
[9913]	26/05/21	3,385	3,385	3,315	3,315	-65.0	-1.92	8,600	-
[9913]	26/05/20	3,485	3,500	3,295	3,380	-155.0	-4.38	61,800	-
[9913]	26/05/19	3,605	3,670	3,535	3,535	-700.0	-16.53	81,200	-
[9913]	26/05/18	4,250	4,300	4,080	4,235	-155.0	-3.53	59,200	-
[9913]	26/05/15	4,090	4,540	4,090	4,390	+230.0	+5.53	74,300	-
[9913]	26/05/14	4,105	4,165	4,105	4,160	+80.0	+1.96	3,900	-
[9913]	26/05/13	3,970	4,135	3,970	4,080	+110.0	+2.77	9,600	-
[9913]	26/05/12	3,995	3,995	3,960	3,970	-25.0	-0.63	1,400	-
[9913]	26/05/11	3,900	3,995	3,900	3,995	+105.0	+2.70	8,400	-
[9913]	26/05/08	3,815	3,890	3,815	3,890	+65.0	+1.70	7,400	-
[9913]	26/05/07	3,840	3,840	3,780	3,825	+55.0	+1.46	26,000	-
[9913]	26/05/01	3,830	3,830	3,760	3,770	-35.0	-0.92	5,200	-
[9913]	26/04/30	3,860	3,860	3,785	3,805	-55.0	-1.42	38,200	-
[9913]	26/04/28	3,855	3,860	3,855	3,860	+5.0	+0.13	2,600	-
[9913]	26/04/27	3,830	3,865	3,815	3,855	+25	+0.65	13,800	-
[9913]	26/04/24	3,840	3,850	3,820	3,830	-30	-0.78	2,800	-
[9913]	26/04/23	3,880	3,880	3,820	3,860	+15	+0.39	4,500	-
[9913]	26/04/22	3,820	3,860	3,820	3,845	-20	-0.52	800	-
[9913]	26/04/21	3,895	3,895	3,850	3,865	+30	+0.78	4,800	-
[9913]	26/04/20	3,815	3,870	3,810	3,835	-50	-1.29	5,000	-
[9913]	26/04/17	3,890	3,910	3,865	3,885	-30	-0.77	3,000	-
[9913]	26/04/16	3,890	3,915	3,820	3,915	+10	+0.26	13,600	-
[9913]	26/04/15	3,970	3,970	3,905	3,905	-65	-1.64	5,700	-
[9913]	26/04/14	3,955	3,970	3,945	3,970	+15	+0.38	2,900	-
[9913]	26/04/13	3,945	3,960	3,920	3,955	+5	+0.13	4,100	-
[9913]	26/04/10	3,925	3,950	3,820	3,950	0	0.00	2,100	-
[9913]	26/04/09	3,930	3,950	3,910	3,950	+10	+0.25	1,700	-
[9913]	26/04/08	3,910	3,940	3,910	3,940	+15	+0.38	900	-
[9913]	26/04/07	3,940	3,940	3,920	3,925	-40	-1.01	600	-
[9913]	26/04/06	3,975	3,975	3,905	3,965	-10	-0.25	900	-
[9913]	26/04/03	3,900	3,975	3,900	3,975	+35	+0.89	1,500	-
[9913]	26/04/02	3,980	3,990	3,895	3,940	-55	-1.38	1,600	-
[9913]	26/04/01	3,995	3,995	3,910	3,995	+35	+0.88	1,500	-
[9913]	26/03/31	3,970	4,000	3,940	3,960	-10	-0.25	1,400	-
[9913]	26/03/30	3,900	3,970	3,900	3,970	-80	-1.98	2,600	-
[9913]	26/03/27	3,945	4,050	3,945	4,050	+105	+2.66	3,600	-
[9913]	26/03/26	3,880	3,955	3,865	3,945	+65	+1.68	3,600	-
[9913]	26/03/25	3,760	3,880	3,760	3,880	+130	+3.47	9,000	-
[9913]	26/03/24	3,780	3,785	3,750	3,750	-25	-0.66	4,500	-
[9913]	26/03/23	3,725	3,810	3,715	3,775	-10	-0.26	2,200	-
[9913]	26/03/19	3,875	3,875	3,750	3,785	-55	-1.43	2,900	-
[9913]	26/03/18	3,820	3,840	3,775	3,840	+40	+1.05	1,100	-
[9913]	26/03/17	3,770	3,880	3,750	3,800	+60	+1.60	6,500	-
[9913]	26/03/16	3,750	3,800	3,705	3,740	-10	-0.27	7,900	-
[9913]	26/03/13	3,720	3,750	3,715	3,750	-40	-1.06	4,100	-
[9913]	26/03/12	3,755	3,790	3,700	3,790	+55	+1.47	1,500	-
[9913]	26/03/11	3,695	3,735	3,695	3,735	+15	+0.40	1,400	-
[9913]	26/03/10	3,685	3,770	3,645	3,720	+45	+1.22	7,800	-
[9913]	26/03/09	3,655	3,700	3,650	3,675	-45	-1.21	2,300	-
[9913]	26/03/06	3,700	3,785	3,700	3,720	0	0.00	2,700	-
[9913]	26/03/05	3,705	3,775	3,700	3,720	+15	+0.40	1,700	-
[9913]	26/03/04	3,775	3,800	3,665	3,705	-70	-1.85	12,800	-
[9913]	26/03/03	3,825	3,830	3,770	3,775	-45	-1.18	4,800	-
[9913]	26/03/02	3,750	3,820	3,730	3,820	+25	+0.66	8,500	-
[9913]	26/02/27	3,775	3,805	3,765	3,795	+45	+1.20	10,300	-
[9913]	26/02/26	3,745	3,860	3,735	3,750	+30	+0.81	8,200	-
[9913]	26/02/25	3,775	3,950	3,720	3,720	-55	-1.46	16,800	-
[9913]	26/02/24	3,725	4,140	3,715	3,775	-20	-0.53	50,200	-
[9913]	26/02/20	3,700	3,940	3,610	3,795	+345	+10.00	68,600	-
[9913]	26/02/19	3,450	3,450	3,450	3,450	+500	+16.95	5,500	-
[9913]	26/02/18	2,951	2,951	2,950	2,950	-1	-0.03	400	-
[9913]	26/02/17	2,960	2,960	2,938	2,951	+1	+0.03	300	-
[9913]	26/02/16	2,949	2,950	2,948	2,950	+30	+1.03	9,100	-
[9913]	26/02/13	2,918	2,920	2,918	2,920	－	－	1,000	-
[9913]	26/02/12	－	－	－	2,922	－	－	0	-
[9913]	26/02/10	2,944	2,944	2,919	2,922	+3	+0.10	500	-
[9913]	26/02/09	2,940	2,941	2,919	2,919	-21	-0.71	2,300	-
[9913]	26/02/06	2,920	2,948	2,912	2,940	+20	+0.68	6,300	-
[9913]	26/02/05	2,904	2,950	2,861	2,920	-30	-1.02	20,700	-
[9913]	26/02/04	2,911	2,965	2,898	2,950	+39	+1.34	6,000	-
[9913]	26/02/03	2,925	2,949	2,899	2,911	+11	+0.38	900	-
[9913]	26/02/02	2,950	2,950	2,890	2,900	-50	-1.69	6,800	-
[9913]	26/01/30	2,890	2,950	2,826	2,950	+60	+2.08	7,900	-
[9913]	26/01/29	2,792	2,890	2,792	2,890	+98	+3.51	9,200	-
[9913]	26/01/28	2,792	2,801	2,792	2,792	-21	-0.75	500	-
[9913]	26/01/27	2,813	2,813	2,813	2,813	+13	+0.46	400	-
[9913]	26/01/26	2,793	2,849	2,793	2,800	+5	+0.18	1,700	-
[9913]	26/01/23	2,803	2,803	2,795	2,795	-12	-0.43	700	-
[9913]	26/01/22	2,801	2,824	2,801	2,807	+6	+0.21	1,200	-
[9913]	26/01/21	2,800	2,849	2,800	2,801	+1	+0.04	1,200	-
[9913]	26/01/20	2,800	2,839	2,800	2,800	0	0.00	10,600	-
[9913]	26/01/19	2,800	2,801	2,790	2,800	-49	-1.72	1,500	-
[9913]	26/01/16	2,849	2,849	2,849	2,849	0	0.00	100	-
[9913]	26/01/15	2,800	2,849	2,800	2,849	+49	+1.75	1,100	-
[9913]	26/01/14	2,800	2,800	2,800	2,800	0	0.00	100	-
[9913]	26/01/13	2,800	2,808	2,771	2,800	0	0.00	1,700	-
[9913]	26/01/09	2,769	2,837	2,769	2,800	0	0.00	3,700	-
[9913]	26/01/08	2,800	2,806	2,755	2,800	-50	-1.75	600	-
[9913]	26/01/07	2,830	2,850	2,829	2,850	+20	+0.71	1,900	-
[9913]	26/01/06	2,829	2,830	2,829	2,830	－	－	500	-
[9913]	26/01/05	－	－	－	2,810	－	－	0	-
[9913]	25/12/30	2,770	2,810	2,770	2,810	+41	+1.48	900	-
[9913]	25/12/29	2,768	2,770	2,753	2,769	+1	+0.04	2,200	-
[9913]	25/12/26	2,770	2,770	2,768	2,768	-1	-0.04	300	-
[9913]	25/12/25	2,729	2,769	2,729	2,769	+39	+1.43	5,200	-
[9913]	25/12/24	2,730	2,730	2,730	2,730	+12	+0.44	100	-
[9913]	25/12/23	2,718	2,718	2,718	2,718	0	0.00	300	-
[9913]	25/12/22	2,718	2,718	2,718	2,718	-1	-0.04	800	-
[9913]	25/12/19	2,735	2,735	2,719	2,719	-4	-0.15	2,300	-
[9913]	25/12/18	2,723	2,723	2,723	2,723	-22	-0.80	200	-
[9913]	25/12/17	2,745	2,749	2,717	2,745	+7	+0.26	2,300	-
[9913]	25/12/16	2,741	2,741	2,720	2,738	+20	+0.74	600	-
[9913]	25/12/15	2,718	2,718	2,718	2,718	-23	-0.84	300	-
[9913]	25/12/12	2,743	2,748	2,718	2,741	+11	+0.40	600	-
[9913]	25/12/11	2,726	2,730	2,726	2,730	+13	+0.48	200	-
[9913]	25/12/10	2,718	2,718	2,717	2,717	-8	-0.29	800	-
[9913]	25/12/09	2,725	2,725	2,725	2,725	-1	-0.04	300	-
[9913]	25/12/08	2,741	2,741	2,725	2,726	-15	-0.55	800	-
[9913]	25/12/05	2,725	2,741	2,725	2,741	+19	+0.70	500	-
[9913]	25/12/04	2,718	2,722	2,718	2,722	+6	+0.22	900	-
[9913]	25/12/03	2,716	2,716	2,716	2,716	0	0.00	300	-
[9913]	25/12/02	2,766	2,766	2,716	2,716	-6	-0.22	200	-
[9913]	25/12/01	2,790	2,790	2,711	2,722	-22	-0.80	1,000	-
[9913]	25/11/28	2,700	2,744	2,700	2,744	+48	+1.78	4,000	-
[9913]	25/11/27	2,696	2,696	2,696	2,696	+16	+0.60	400	-
[9913]	25/11/26	2,657	2,680	2,657	2,680	0	0.00	1,400	-
[9913]	25/11/25	2,655	2,680	2,655	2,680	-6	-0.22	2,700	-
[9913]	25/11/21	2,676	2,686	2,657	2,686	+10	+0.37	1,800	-
[9913]	25/11/20	2,698	2,698	2,668	2,676	+7	+0.26	3,100	-
[9913]	25/11/19	2,698	2,698	2,669	2,669	-1	-0.04	900	-
[9913]	25/11/18	2,697	2,697	2,670	2,670	+8	+0.30	600	-
[9913]	25/11/17	2,662	2,676	2,662	2,662	+5	+0.19	900	-
[9913]	25/11/14	2,650	2,683	2,650	2,657	-40	-1.48	2,900	-
[9913]	25/11/13	2,705	2,705	2,641	2,697	+37	+1.39	1,000	-
[9913]	25/11/12	2,660	2,660	2,659	2,660	0	0.00	2,000	-
[9913]	25/11/11	2,675	2,684	2,660	2,660	-65	-2.39	1,800	-
[9913]	25/11/10	2,725	2,725	2,725	2,725	+44	+1.64	2,700	-
[9913]	25/11/07	2,641	2,681	2,641	2,681	+41	+1.55	800	-
[9913]	25/11/06	2,652	2,652	2,640	2,640	-35	-1.31	1,500	-
[9913]	25/11/05	2,798	2,798	2,602	2,675	-122	-4.36	6,300	-
[9913]	25/11/04	2,797	2,797	2,797	2,797	+47	+1.71	100	-
[9913]	25/10/31	2,743	2,750	2,743	2,750	-8	-0.29	200	-
[9913]	25/10/30	2,736	2,758	2,736	2,758	-22	-0.79	2,600	-
[9913]	25/10/29	2,724	2,780	2,702	2,780	+61	+2.24	1,400	-
[9913]	25/10/28	2,768	2,773	2,719	2,719	-54	-1.95	600	-
[9913]	25/10/27	2,745	2,778	2,745	2,773	+28	+1.02	1,400	-
[9913]	25/10/24	2,728	2,745	2,728	2,745	+10	+0.37	500	-
[9913]	25/10/23	2,703	2,780	2,701	2,735	+20	+0.74	2,000	-
[9913]	25/10/22	2,750	2,750	2,715	2,715	+15	+0.56	300	-
[9913]	25/10/21	2,700	2,700	2,700	2,700	0	0.00	100	-
[9913]	25/10/20	2,750	2,750	2,700	2,700	0	0.00	200	-
[9913]	25/10/17	2,713	2,713	2,700	2,700	-30	-1.10	200	-
[9913]	25/10/16	2,727	2,730	2,727	2,730	+31	+1.15	10,300	-
[9913]	25/10/15	2,699	2,699	2,699	2,699	-6	-0.22	100	-
[9913]	25/10/14	2,730	2,730	2,680	2,705	-5	-0.18	500	-
[9913]	25/10/10	2,701	2,724	2,701	2,710	-15	-0.55	1,500	-
[9913]	25/10/09	2,741	2,741	2,699	2,725	-27	-0.98	3,400	-
[9913]	25/10/08	2,741	2,786	2,710	2,752	+2	+0.07	3,900	-
[9913]	25/10/07	2,740	2,763	2,734	2,750	-14	-0.51	5,300	-
[9913]	25/10/06	2,793	2,793	2,764	2,764	+19	+0.69	1,100	-
[9913]	25/10/03	2,738	2,750	2,716	2,745	-32	-1.15	1,600	-
[9913]	25/10/02	2,793	2,793	2,738	2,777	-18	-0.64	1,900	-
[9913]	25/10/01	2,795	2,795	2,792	2,795	+38	+1.38	2,900	-
[9913]	25/09/30	2,748	2,797	2,738	2,757	-38	-1.36	3,800	-
[9913]	25/09/29	2,796	2,796	2,750	2,795	+35	+1.27	600	-
[9913]	25/09/26	2,800	2,800	2,741	2,760	-10	-0.36	400	-
[9913]	25/09/25	2,741	2,792	2,741	2,770	+29	+1.06	5,600	-
[9913]	25/09/24	2,792	2,792	2,694	2,741	-28	-1.01	4,700	-
[9913]	25/09/22	2,700	2,800	2,700	2,769	+98	+3.67	11,800	-
[9913]	25/09/19	2,632	2,671	2,631	2,671	+56	+2.14	13,400	-
[9913]	25/09/18	2,598	2,654	2,598	2,615	-7	-0.27	4,500	-
[9913]	25/09/17	2,615	2,622	2,596	2,622	+26	+1.00	2,200	-
[9913]	25/09/16	2,596	2,596	2,596	2,596	0	0.00	100	-
[9913]	25/09/12	2,613	2,613	2,596	2,596	-2	-0.08	1,300	-
[9913]	25/09/11	2,604	2,604	2,593	2,598	+3	+0.12	10,400	-
[9913]	25/09/10	2,546	2,602	2,546	2,595	0	0.00	81,400	-
[9913]	25/09/09	2,595	2,595	2,574	2,595	-28	-1.07	9,300	-
[9913]	25/09/08	2,595	2,623	2,593	2,623	+28	+1.08	3,200	-
[9913]	25/09/05	2,595	2,605	2,595	2,595	－	－	300	-