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
[9206]	26/10/29	1,898	1,903	1,897	1,897	-1.0	-0.05	900	7,177,551,872
[9206]	26/10/28	1,900	1,900	1,898	1,898	-2.0	-0.11	800	7,181,335,552
[9206]	26/10/27	1,900	1,903	1,900	1,900	+1.0	+0.05	600	7,188,902,912
[9206]	26/10/26	1,898	1,900	1,898	1,899	+1.0	+0.05	700	7,185,119,232
[9206]	26/10/23	1,912	1,912	1,898	1,898	-2.0	-0.11	1,400	7,181,335,552
[9206]	26/10/22	1,910	1,910	1,899	1,900	-10.0	-0.52	1,200	7,188,902,912
[9206]	26/10/21	1,900	1,910	1,900	1,910	+10.0	+0.53	1,100	7,226,739,200
[9206]	26/10/20	1,900	1,900	1,900	1,900	0	+0.00	1,500	7,188,902,912
[9206]	26/10/19	1,909	1,909	1,900	1,900	0	+0.00	1,100	7,188,902,912
[9206]	26/10/16	1,901	1,901	1,900	1,900	-1.0	-0.05	1,200	7,188,902,912
[9206]	26/10/15	1,906	1,906	1,901	1,901	-16.0	-0.83	600	7,192,686,080
[9206]	26/10/14	1,902	1,917	1,902	1,917	+16.0	+0.84	400	7,253,224,448
[9206]	26/10/13	1,902	1,902	1,900	1,901	0	+0.00	1,100	7,192,686,080
[9206]	26/10/09	1,900	1,915	1,900	1,901	+1.0	+0.05	1,000	7,192,686,080
[9206]	26/10/08	1,910	1,911	1,900	1,900	-10.0	-0.52	1,100	7,188,902,912
[9206]	26/10/07	1,919	1,919	1,901	1,910	0	+0.00	1,900	7,226,739,200
[9206]	26/10/06	1,916	1,920	1,902	1,910	-6.0	-0.31	1,100	7,226,739,200
[9206]	26/10/05	1,914	1,916	1,905	1,916	-4.0	-0.21	1,900	7,249,440,768
[9206]	26/10/02	1,931	1,932	1,920	1,920	-1.0	-0.05	900	7,264,575,488
[9206]	26/10/01	1,922	1,938	1,920	1,921	-37.0	-1.89	1,100	7,268,359,168
[9206]	26/09/30	1,940	1,960	1,920	1,958	+18.0	+0.93	1,000	7,408,353,280
[9206]	26/09/29	1,950	1,950	1,920	1,940	-50.0	-2.51	1,800	7,340,248,064
[9206]	26/09/28	1,970	1,990	1,970	1,990	+27.0	+1.38	3,900	7,529,429,504
[9206]	26/09/25	1,963	1,963	1,955	1,963	+8.0	+0.41	1,800	7,427,271,680
[9206]	26/09/24	1,957	1,958	1,941	1,955	+15.0	+0.77	1,700	7,397,002,752
[9206]	26/09/18	1,937	1,940	1,937	1,940	-5.0	-0.26	700	7,340,248,064
[9206]	26/09/17	1,936	1,948	1,936	1,945	0	+0.00	500	7,359,165,952
[9206]	26/09/16	1,951	1,951	1,924	1,945	-25.0	-1.27	3,600	7,359,165,952
[9206]	26/09/15	1,975	1,975	1,930	1,970	+35.0	+1.81	4,700	7,453,756,928
[9206]	26/09/14	1,947	1,948	1,933	1,935	+2.0	+0.10	1,400	7,321,329,664
[9206]	26/09/11	1,950	1,977	1,933	1,933	-56.0	-2.82	1,000	7,313,762,816
[9206]	26/09/10	1,934	1,989	1,932	1,989	+55.0	+2.84	1,500	7,525,645,824
[9206]	26/09/09	1,950	1,951	1,934	1,934	-7.0	-0.36	1,200	7,317,545,984
[9206]	26/09/08	1,960	1,960	1,941	1,941	-19.0	-0.97	300	7,344,031,744
[9206]	26/09/07	1,988	1,988	1,950	1,960	-10.0	-0.51	1,300	7,415,920,640
[9206]	26/09/04	1,961	1,970	1,950	1,970	+9.0	+0.46	1,800	7,453,756,928
[9206]	26/09/03	1,965	1,972	1,961	1,961	-11.0	-0.56	600	7,419,704,320
[9206]	26/09/02	1,982	1,998	1,972	1,972	-5.0	-0.25	1,900	7,461,324,288
[9206]	26/09/01	1,999	1,999	1,975	1,977	-23.0	-1.15	1,800	7,480,242,688
[9206]	26/08/31	2,000	2,000	1,976	2,000	+12.0	+0.60	8,700	7,567,265,792
[9206]	26/08/28	1,984	1,988	1,955	1,988	+8.0	+0.40	5,600	7,491,593,216
[9206]	26/08/27	1,955	1,980	1,955	1,980	+25.0	+1.28	1,000	7,491,593,216
[9206]	26/08/26	1,970	1,975	1,951	1,955	-15.0	-0.76	1,000	7,397,002,752
[9206]	26/08/25	1,962	1,970	1,962	1,970	+8.0	+0.41	1,600	7,453,756,928
[9206]	26/08/24	1,941	1,999	1,937	1,962	+21.0	+1.08	4,100	7,423,488,000
[9206]	26/08/21	1,917	1,946	1,917	1,941	+25.0	+1.30	5,200	7,344,031,744
[9206]	26/08/20	1,930	1,935	1,916	1,916	-14.0	-0.73	1,400	7,249,440,768
[9206]	26/08/19	1,925	1,930	1,925	1,930	+5.0	+0.26	200	7,302,411,776
[9206]	26/08/18	1,928	1,928	1,920	1,925	0	+0.00	900	7,283,493,376
[9206]	26/08/17	1,915	1,926	1,915	1,925	+10	+0.52	1,400	-
[9206]	26/08/14	1,916	1,925	1,915	1,915	0	0.00	1,700	-
[9206]	26/08/13	1,927	1,929	1,915	1,915	+1	+0.05	900	-
[9206]	26/08/12	1,925	1,925	1,914	1,914	+1	+0.05	1,100	-
[9206]	26/08/10	1,935	1,935	1,913	1,913	-22	-1.14	2,400	-
[9206]	26/08/07	1,931	1,935	1,920	1,935	+15	+0.78	900	-
[9206]	26/08/06	1,920	1,921	1,920	1,920	+2	+0.10	500	-
[9206]	26/08/05	1,920	1,930	1,916	1,918	-11	-0.57	800	-
[9206]	26/08/04	1,921	1,929	1,915	1,929	+8	+0.42	1,400	-
[9206]	26/08/03	1,920	1,936	1,920	1,921	+2	+0.10	1,000	-
[9206]	26/07/31	1,935	1,939	1,919	1,919	0	0.00	1,600	-
[9206]	26/07/30	1,926	1,926	1,919	1,919	-7	-0.36	800	-
[9206]	26/07/29	1,930	1,938	1,926	1,926	0	0.00	900	-
[9206]	26/07/28	1,945	1,945	1,926	1,926	-18	-0.93	1,400	-
[9206]	26/07/27	1,931	1,944	1,931	1,944	-1	-0.05	2,200	-
[9206]	26/07/24	1,948	1,948	1,926	1,945	+22	+1.14	1,300	-
[9206]	26/07/23	1,920	1,929	1,920	1,923	+2	+0.10	1,900	-
[9206]	26/07/22	1,921	1,939	1,920	1,921	0	0.00	4,100	-
[9206]	26/07/21	1,920	1,924	1,920	1,921	-4	-0.21	800	-
[9206]	26/07/17	1,937	1,937	1,924	1,925	-12	-0.62	300	-
[9206]	26/07/16	1,936	1,939	1,936	1,937	+13	+0.68	800	-
[9206]	26/07/15	1,940	1,940	1,924	1,924	0	0.00	900	-
[9206]	26/07/14	1,923	1,939	1,920	1,924	+1	+0.05	1,900	-
[9206]	26/07/13	1,946	1,946	1,920	1,923	+3	+0.16	1,700	-
[9206]	26/07/10	1,930	1,930	1,920	1,920	-10	-0.52	400	-
[9206]	26/07/09	1,934	1,934	1,930	1,930	-20	-1.03	500	-
[9206]	26/07/08	1,959	1,959	1,950	1,950	-9	-0.46	200	-
[9206]	26/07/07	1,935	1,959	1,935	1,959	+29	+1.50	400	-
[9206]	26/07/06	1,930	1,932	1,920	1,930	0	0.00	1,000	-
[9206]	26/07/03	1,930	1,930	1,925	1,930	0	0.00	800	-
[9206]	26/07/02	1,920	1,930	1,920	1,930	+10	+0.52	400	-
[9206]	26/07/01	1,928	1,928	1,920	1,920	-9	-0.47	1,000	-
[9206]	26/06/30	1,920	1,929	1,920	1,929	+9	+0.47	200	-
[9206]	26/06/29	1,925	1,930	1,920	1,920	-11	-0.57	1,100	-
[9206]	26/06/26	1,937	1,937	1,912	1,931	+12	+0.63	1,500	-
[9206]	26/06/25	1,950	1,950	1,917	1,919	-19	-0.98	800	-
[9206]	26/06/24	1,950	1,950	1,906	1,938	-12	-0.62	900	-
[9206]	26/06/23	1,928	1,995	1,928	1,950	+32	+1.67	4,000	-
[9206]	26/06/22	1,940	1,940	1,902	1,918	-26	-1.34	2,600	-
[9206]	26/06/19	1,975	1,975	1,941	1,944	-31	-1.57	1,000	-
[9206]	26/06/18	1,975	1,975	1,946	1,975	0	0.00	2,000	-
[9206]	26/06/17	1,955	1,978	1,954	1,975	+28	+1.44	1,800	-
[9206]	26/06/16	1,962	1,974	1,947	1,947	-28	-1.42	1,100	-
[9206]	26/06/15	1,957	1,975	1,957	1,975	+18	+0.92	4,000	-
[9206]	26/06/12	1,956	1,957	1,949	1,957	+8	+0.41	1,000	-
[9206]	26/06/11	1,958	1,959	1,930	1,949	0	0.00	1,600	-
[9206]	26/06/10	1,939	1,949	1,939	1,949	+10	+0.52	300	-
[9206]	26/06/09	1,918	1,939	1,918	1,939	+11	+0.57	900	-
[9206]	26/06/08	1,902	1,928	1,901	1,928	+25	+1.31	1,400	-
[9206]	26/06/05	1,921	1,955	1,902	1,903	-18	-0.94	2,300	-
[9206]	26/06/04	1,911	1,958	1,911	1,921	-16	-0.83	1,800	-
[9206]	26/06/03	1,959	1,959	1,929	1,937	+17	+0.89	1,900	-
[9206]	26/06/02	1,958	1,958	1,920	1,920	0	0.00	1,200	-
[9206]	26/06/01	1,968	1,968	1,920	1,920	-45	-2.29	2,800	-
[9206]	26/05/29	1,965	1,965	1,951	1,965	-5	-0.25	1,600	-
[9206]	26/05/28	1,940	1,970	1,940	1,970	+37	+1.91	4,800	-
[9206]	26/05/27	1,931	1,933	1,922	1,933	+2	+0.10	2,300	-
[9206]	26/05/26	1,908	1,931	1,908	1,931	+11	+0.57	1,000	-
[9206]	26/05/25	1,927	1,940	1,914	1,920	+16	+0.84	2,400	-
[9206]	26/05/22	1,923	1,930	1,901	1,904	-6.0	-0.31	2,300	-
[9206]	26/05/21	1,915	1,922	1,902	1,910	-22.0	-1.14	3,800	-
[9206]	26/05/20	1,921	1,939	1,901	1,932	-11.0	-0.57	3,800	-
[9206]	26/05/19	1,902	1,943	1,902	1,943	+41.0	+2.16	2,300	-
[9206]	26/05/18	1,902	1,915	1,900	1,902	-20.0	-1.04	2,100	-
[9206]	26/05/15	1,904	1,922	1,902	1,922	+20.0	+1.05	2,200	-
[9206]	26/05/14	1,908	1,910	1,902	1,902	-12.0	-0.63	3,300	-
[9206]	26/05/13	1,920	1,949	1,900	1,914	-6.0	-0.31	10,300	-
[9206]	26/05/12	1,921	1,925	1,920	1,920	+15.0	+0.79	800	-
[9206]	26/05/11	1,901	1,919	1,900	1,905	-5.0	-0.26	4,600	-
[9206]	26/05/08	1,911	1,925	1,908	1,910	-2.0	-0.10	900	-
[9206]	26/05/07	1,910	1,918	1,907	1,912	+7.0	+0.37	1,700	-
[9206]	26/05/01	1,910	1,910	1,900	1,905	-5.0	-0.26	2,400	-
[9206]	26/04/30	1,925	1,925	1,908	1,910	-15.0	-0.78	1,500	-
[9206]	26/04/28	1,904	1,927	1,904	1,925	+21.0	+1.10	700	-
[9206]	26/04/27	1,924	1,924	1,901	1,904	+3	+0.16	2,500	-
[9206]	26/04/24	1,927	1,927	1,901	1,901	-7	-0.37	5,600	-
[9206]	26/04/23	1,944	1,944	1,908	1,908	-42	-2.15	6,600	-
[9206]	26/04/22	1,945	1,966	1,945	1,950	-3	-0.15	2,900	-
[9206]	26/04/21	1,964	1,964	1,953	1,953	-11	-0.56	1,000	-
[9206]	26/04/20	1,973	1,973	1,945	1,964	-10	-0.51	8,400	-
[9206]	26/04/17	1,976	1,976	1,974	1,974	-8	-0.40	400	-
[9206]	26/04/16	1,983	1,983	1,982	1,982	+12	+0.61	700	-
[9206]	26/04/15	1,971	1,979	1,970	1,970	-1	-0.05	800	-
[9206]	26/04/14	1,983	1,983	1,971	1,971	-9	-0.45	600	-
[9206]	26/04/13	1,973	1,980	1,970	1,980	+7	+0.35	1,400	-
[9206]	26/04/10	1,995	1,998	1,973	1,973	-21	-1.05	2,700	-
[9206]	26/04/09	1,996	1,996	1,983	1,994	+11	+0.55	1,000	-
[9206]	26/04/08	1,969	1,987	1,968	1,983	+12	+0.61	1,900	-
[9206]	26/04/07	1,967	1,996	1,967	1,971	+2	+0.10	2,200	-
[9206]	26/04/06	1,975	1,996	1,961	1,969	-6	-0.30	4,000	-
[9206]	26/04/03	1,985	1,995	1,970	1,975	-10	-0.50	2,800	-
[9206]	26/04/02	1,982	1,998	1,981	1,985	+4	+0.20	700	-
[9206]	26/04/01	1,997	2,000	1,980	1,981	-16	-0.80	3,200	-
[9206]	26/03/31	1,999	1,999	1,978	1,997	-3	-0.15	2,400	-
[9206]	26/03/30	1,990	2,005	1,955	2,000	-19	-0.94	4,700	-
[9206]	26/03/27	1,996	2,019	1,996	2,019	+24	+1.20	2,800	-
[9206]	26/03/26	2,001	2,002	1,995	1,995	-6	-0.30	3,400	-
[9206]	26/03/25	2,015	2,015	2,001	2,001	-6	-0.30	1,300	-
[9206]	26/03/24	2,015	2,015	2,000	2,007	+9	+0.45	1,200	-
[9206]	26/03/23	2,000	2,001	1,996	1,998	-4	-0.20	3,600	-
[9206]	26/03/19	2,010	2,015	2,002	2,002	-16	-0.79	1,800	-
[9206]	26/03/18	2,005	2,019	2,005	2,018	+12	+0.60	1,800	-
[9206]	26/03/17	2,030	2,030	2,006	2,006	-23	-1.13	1,100	-
[9206]	26/03/16	2,004	2,038	2,004	2,029	+11	+0.55	1,100	-
[9206]	26/03/13	1,990	2,018	1,986	2,018	+21	+1.05	5,400	-
[9206]	26/03/12	2,000	2,000	1,997	1,997	-2	-0.10	3,300	-
[9206]	26/03/11	1,999	1,999	1,998	1,999	0	0.00	11,500	-
[9206]	26/03/10	2,000	2,000	1,994	1,999	-1	-0.05	5,100	-
[9206]	26/03/09	2,000	2,000	1,991	2,000	-25	-1.23	9,700	-
[9206]	26/03/06	2,051	2,051	2,023	2,025	-28	-1.36	7,400	-
[9206]	26/03/05	2,048	2,054	2,021	2,053	+37	+1.84	2,600	-
[9206]	26/03/04	2,050	2,051	2,010	2,016	-43	-2.09	7,300	-
[9206]	26/03/03	2,080	2,080	2,059	2,059	-21	-1.01	2,400	-
[9206]	26/03/02	2,075	2,087	2,063	2,080	-2	-0.10	4,300	-
[9206]	26/02/27	2,075	2,084	2,075	2,082	+11	+0.53	2,800	-
[9206]	26/02/26	2,076	2,080	2,071	2,071	-1	-0.05	1,000	-
[9206]	26/02/25	2,088	2,088	2,071	2,072	+1	+0.05	2,000	-
[9206]	26/02/24	2,081	2,085	2,071	2,071	+6	+0.29	1,900	-
[9206]	26/02/20	2,067	2,073	2,065	2,065	-1	-0.05	1,600	-
[9206]	26/02/19	2,070	2,070	2,066	2,066	-4	-0.19	1,600	-
[9206]	26/02/18	2,071	2,071	2,070	2,070	-1	-0.05	1,100	-
[9206]	26/02/17	2,080	2,089	2,071	2,071	-9	-0.43	2,000	-
[9206]	26/02/16	2,082	2,085	2,076	2,080	-1	-0.05	2,100	-
[9206]	26/02/13	2,080	2,097	2,075	2,081	-3	-0.14	8,800	-
[9206]	26/02/12	2,082	2,100	2,082	2,084	-11	-0.53	2,700	-
[9206]	26/02/10	2,088	2,100	2,083	2,095	+5	+0.24	10,700	-
[9206]	26/02/09	2,079	2,090	2,065	2,090	+25	+1.21	3,600	-
[9206]	26/02/06	2,074	2,083	2,065	2,065	-19	-0.91	2,700	-
[9206]	26/02/05	2,076	2,084	2,076	2,084	+10	+0.48	2,100	-
[9206]	26/02/04	2,080	2,082	2,074	2,074	-12	-0.58	1,400	-
[9206]	26/02/03	2,083	2,086	2,060	2,086	+26	+1.26	3,100	-
[9206]	26/02/02	2,078	2,078	2,030	2,060	-78	-3.65	17,800	-
[9206]	26/01/30	2,143	2,154	2,138	2,138	-5	-0.23	2,100	-
[9206]	26/01/29	2,160	2,164	2,143	2,143	-17	-0.79	2,300	-
[9206]	26/01/28	2,142	2,166	2,142	2,160	+18	+0.84	2,600	-
[9206]	26/01/27	2,199	2,200	2,142	2,142	-57	-2.59	7,000	-
[9206]	26/01/26	2,170	2,199	2,132	2,199	+29	+1.34	10,700	-
[9206]	26/01/23	2,169	2,170	2,138	2,170	+1	+0.05	4,500	-
[9206]	26/01/22	2,209	2,209	2,132	2,169	-34	-1.54	8,100	-
[9206]	26/01/21	2,085	2,270	2,085	2,203	+118	+5.66	24,400	-
[9206]	26/01/20	2,085	2,085	2,079	2,085	-3	-0.14	2,500	-
[9206]	26/01/19	2,087	2,088	2,078	2,088	+9	+0.43	1,800	-
[9206]	26/01/16	2,083	2,085	2,078	2,079	0	0.00	2,500	-
[9206]	26/01/15	2,080	2,085	2,079	2,079	-1	-0.05	4,300	-
[9206]	26/01/14	2,085	2,088	2,080	2,080	-5	-0.24	5,800	-
[9206]	26/01/13	2,085	2,085	2,079	2,085	+1	+0.05	3,400	-
[9206]	26/01/09	2,079	2,084	2,077	2,084	+5	+0.24	2,500	-
[9206]	26/01/08	2,080	2,080	2,076	2,079	-1	-0.05	2,800	-
[9206]	26/01/07	2,067	2,080	2,066	2,080	+12	+0.58	3,700	-
[9206]	26/01/06	2,079	2,079	2,068	2,068	0	0.00	1,900	-
[9206]	26/01/05	2,084	2,084	2,068	2,068	+8	+0.39	3,500	-
[9206]	25/12/30	2,053	2,079	2,053	2,060	+7	+0.34	1,200	-
[9206]	25/12/29	2,038	2,054	2,038	2,053	+15	+0.74	4,600	-
[9206]	25/12/26	2,044	2,044	2,028	2,038	-6	-0.29	10,700	-
[9206]	25/12/25	2,044	2,049	2,044	2,044	+1	+0.05	4,900	-
[9206]	25/12/24	2,045	2,051	2,043	2,043	-2	-0.10	6,800	-
[9206]	25/12/23	2,061	2,069	2,045	2,045	-20	-0.97	7,300	-
[9206]	25/12/22	2,083	2,088	2,065	2,065	-10	-0.48	3,800	-
[9206]	25/12/19	2,068	2,087	2,068	2,075	+7	+0.34	2,100	-
[9206]	25/12/18	2,060	2,077	2,060	2,068	+2	+0.10	2,100	-
[9206]	25/12/17	2,075	2,075	2,064	2,066	-11	-0.53	2,000	-
[9206]	25/12/16	2,085	2,085	2,066	2,077	-11	-0.53	6,800	-
[9206]	25/12/15	2,087	2,091	2,062	2,088	+7	+0.34	7,000	-
[9206]	25/12/12	2,051	2,081	2,051	2,081	+30	+1.46	4,900	-
[9206]	25/12/11	2,053	2,060	2,051	2,051	-2	-0.10	2,200	-
[9206]	25/12/10	2,058	2,074	2,053	2,053	-12	-0.58	1,900	-
[9206]	25/12/09	2,093	2,093	2,050	2,065	-15	-0.72	2,000	-
[9206]	25/12/08	2,080	2,097	2,080	2,080	0	0.00	2,000	-
[9206]	25/12/05	2,100	2,100	2,080	2,080	-20	-0.95	500	-
[9206]	25/12/04	2,109	2,109	2,100	2,100	+10	+0.48	1,400	-
[9206]	25/12/03	2,100	2,100	2,090	2,090	-11	-0.52	1,000	-
[9206]	25/12/02	2,145	2,145	2,100	2,101	-9	-0.43	3,500	-
[9206]	25/12/01	2,140	2,190	2,101	2,110	-25	-1.17	5,200	-
[9206]	25/11/28	2,098	2,200	2,083	2,135	+37	+1.76	11,200	-
[9206]	25/11/27	2,079	2,099	2,076	2,098	+19	+0.91	3,600	-
[9206]	25/11/26	2,064	2,079	2,064	2,079	-1	-0.05	700	-
[9206]	25/11/25	2,030	2,080	2,030	2,080	+58	+2.87	5,700	-
[9206]	25/11/21	2,020	2,031	2,020	2,022	-5	-0.25	4,100	-
[9206]	25/11/20	2,030	2,035	2,021	2,027	-3	-0.15	3,800	-
[9206]	25/11/19	2,038	2,057	2,023	2,030	+7	+0.35	2,300	-
[9206]	25/11/18	2,068	2,074	2,020	2,023	-37	-1.80	14,200	-
[9206]	25/11/17	2,110	2,114	2,059	2,060	-48	-2.28	7,000	-
[9206]	25/11/14	2,101	2,112	2,101	2,108	-2	-0.09	3,900	-
[9206]	25/11/13	2,101	2,112	2,100	2,110	+4	+0.19	4,200	-
[9206]	25/11/12	2,107	2,115	2,103	2,106	+2	+0.10	6,300	-
[9206]	25/11/11	2,095	2,107	2,080	2,104	+29	+1.40	5,100	-
[9206]	25/11/10	2,079	2,099	2,067	2,075	+19	+0.92	9,100	-
[9206]	25/11/07	2,074	2,074	2,053	2,056	-7	-0.34	6,500	-
[9206]	25/11/06	2,083	2,090	2,063	2,063	-3	-0.15	10,400	-
[9206]	25/11/05	2,139	2,139	2,061	2,066	-58	-2.73	12,700	-
[9206]	25/11/04	2,180	2,200	2,030	2,124	-206	-8.84	49,200	-
[9206]	25/10/31	2,305	2,334	2,305	2,330	+5	+0.22	6,700	-
[9206]	25/10/30	2,322	2,335	2,316	2,325	0	0.00	2,800	-
[9206]	25/10/29	2,325	2,326	2,321	2,325	0	0.00	500	-
[9206]	25/10/28	2,320	2,330	2,320	2,325	-1	-0.04	1,600	-
[9206]	25/10/27	2,318	2,345	2,318	2,326	-29	-1.23	4,200	-
[9206]	25/10/24	2,349	2,355	2,340	2,355	+5	+0.21	1,300	-
[9206]	25/10/23	2,335	2,357	2,335	2,350	+15	+0.64	1,600	-
[9206]	25/10/22	2,316	2,348	2,309	2,335	+27	+1.17	2,900	-
[9206]	25/10/21	2,306	2,320	2,306	2,308	-7	-0.30	6,200	-
[9206]	25/10/20	2,310	2,325	2,296	2,315	+5	+0.22	7,600	-
[9206]	25/10/17	2,319	2,320	2,305	2,310	+2	+0.09	3,900	-
[9206]	25/10/16	2,313	2,321	2,306	2,308	-13	-0.56	2,800	-
[9206]	25/10/15	2,321	2,321	2,306	2,321	+15	+0.65	1,100	-
[9206]	25/10/14	2,330	2,330	2,306	2,306	-24	-1.03	2,500	-
[9206]	25/10/10	2,327	2,332	2,306	2,330	+3	+0.13	2,300	-
[9206]	25/10/09	2,324	2,341	2,324	2,327	+2	+0.09	1,600	-
[9206]	25/10/08	2,320	2,337	2,317	2,325	+5	+0.22	2,400	-
[9206]	25/10/07	2,300	2,320	2,280	2,320	-5	-0.22	5,900	-
[9206]	25/10/06	2,350	2,360	2,325	2,325	-6	-0.26	4,400	-
[9206]	25/10/03	2,337	2,345	2,322	2,331	-6	-0.26	8,600	-
[9206]	25/10/02	2,407	2,408	2,337	2,337	-43	-1.81	3,300	-
[9206]	25/10/01	2,405	2,405	2,355	2,380	-25	-1.04	6,500	-
[9206]	25/09/30	2,415	2,415	2,351	2,405	+40	+1.69	5,000	-
[9206]	25/09/29	2,418	2,429	2,355	2,365	-55	-2.27	4,900	-
[9206]	25/09/26	2,420	2,444	2,410	2,420	-33	-1.35	4,500	-
[9206]	25/09/25	2,466	2,466	2,449	2,453	-13	-0.53	4,300	-
[9206]	25/09/24	2,474	2,481	2,460	2,466	+5	+0.20	6,400	-
[9206]	25/09/22	2,457	2,475	2,455	2,461	+1	+0.04	3,400	-
[9206]	25/09/19	2,464	2,480	2,458	2,460	-2	-0.08	8,200	-
[9206]	25/09/18	2,418	2,465	2,418	2,462	+55	+2.29	11,600	-
[9206]	25/09/17	2,397	2,419	2,394	2,407	+2	+0.08	3,100	-
[9206]	25/09/16	2,406	2,410	2,386	2,405	-1	-0.04	3,500	-
[9206]	25/09/12	2,411	2,411	2,375	2,406	-6	-0.25	4,900	-
[9206]	25/09/11	2,411	2,438	2,411	2,412	+2	+0.08	4,700	-
[9206]	25/09/10	2,449	2,449	2,385	2,410	-25	-1.03	5,800	-
[9206]	25/09/09	2,460	2,470	2,435	2,435	-24	-0.98	6,300	-
[9206]	25/09/08	2,419	2,460	2,419	2,459	+40	+1.65	8,800	-
[9206]	25/09/05	2,375	2,436	2,375	2,419	+44	+1.85	7,400	-