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
[9889]	26/10/29	2,191	2,208	2,051	2,115	-149.0	-6.58	959,300	127,595,323,392
[9889]	26/10/28	2,249	2,341	2,231	2,264	-35.0	-1.52	362,400	136,584,314,880
[9889]	26/10/27	2,252	2,387	2,249	2,299	+4.0	+0.17	391,200	138,695,999,488
[9889]	26/10/26	2,348	2,357	2,208	2,295	-48.0	-2.05	459,600	138,454,695,936
[9889]	26/10/23	2,355	2,364	2,261	2,343	-8.0	-0.34	597,400	141,350,469,632
[9889]	26/10/22	2,281	2,372	2,272	2,351	+110.0	+4.91	620,300	141,833,109,504
[9889]	26/10/21	2,237	2,265	2,198	2,241	+45.0	+2.05	555,700	135,196,934,144
[9889]	26/10/20	2,165	2,196	2,130	2,196	+32.0	+1.48	401,200	132,482,129,920
[9889]	26/10/19	2,099	2,164	2,081	2,164	+62.0	+2.95	418,600	130,551,611,392
[9889]	26/10/16	2,020	2,133	2,019	2,102	+122.0	+6.16	378,100	126,811,217,920
[9889]	26/10/15	1,940	1,980	1,919	1,980	+24.0	+1.23	322,400	119,451,099,136
[9889]	26/10/14	1,934	1,974	1,921	1,956	+29.0	+1.50	263,400	118,003,212,288
[9889]	26/10/13	1,934	1,955	1,886	1,927	+16.0	+0.84	322,400	116,253,671,424
[9889]	26/10/09	1,860	1,911	1,827	1,911	+73.0	+3.97	344,700	115,288,416,256
[9889]	26/10/08	1,768	1,858	1,758	1,838	+96.0	+5.51	548,400	110,884,405,248
[9889]	26/10/07	1,766	1,785	1,732	1,742	+11.0	+0.64	167,500	105,092,841,472
[9889]	26/10/06	1,725	1,737	1,699	1,731	+33.0	+1.94	127,500	104,429,223,936
[9889]	26/10/05	1,712	1,731	1,683	1,698	-25.0	-1.45	121,900	102,438,371,328
[9889]	26/10/02	1,744	1,752	1,713	1,723	-21.0	-1.20	164,600	103,946,592,256
[9889]	26/10/01	1,744	1,763	1,714	1,744	+16.0	+0.93	211,500	105,213,493,248
[9889]	26/09/30	1,722	1,739	1,699	1,728	+13.0	+0.76	259,600	104,248,238,080
[9889]	26/09/29	1,685	1,732	1,677	1,715	+3.0	+0.18	209,200	103,463,960,576
[9889]	26/09/28	1,699	1,714	1,673	1,712	+22.0	+1.30	151,900	103,282,974,720
[9889]	26/09/25	1,677	1,690	1,664	1,690	+4.0	+0.24	164,300	101,955,739,648
[9889]	26/09/24	1,691	1,698	1,665	1,686	-16.0	-0.94	121,900	101,714,427,904
[9889]	26/09/18	1,709	1,741	1,693	1,702	-7.0	-0.41	194,200	102,679,683,072
[9889]	26/09/17	1,689	1,727	1,689	1,709	+15.0	+0.89	131,600	103,101,988,864
[9889]	26/09/16	1,716	1,727	1,692	1,694	-11.0	-0.65	206,700	102,197,051,392
[9889]	26/09/15	1,686	1,707	1,665	1,705	+37.0	+2.22	202,900	103,853,326,336
[9889]	26/09/14	1,620	1,675	1,615	1,668	+75.0	+4.71	195,800	101,599,617,024
[9889]	26/09/11	1,583	1,602	1,547	1,593	+10.0	+0.63	180,300	97,031,282,688
[9889]	26/09/10	1,562	1,587	1,557	1,583	+12.0	+0.76	144,600	96,422,174,720
[9889]	26/09/09	1,582	1,588	1,560	1,571	-21.0	-1.32	194,900	95,691,243,520
[9889]	26/09/08	1,624	1,628	1,592	1,592	-42.0	-2.57	146,900	96,970,375,168
[9889]	26/09/07	1,673	1,677	1,621	1,634	-45.0	-2.68	165,800	99,528,638,464
[9889]	26/09/04	1,666	1,684	1,656	1,679	+13.0	+0.78	167,100	102,269,632,512
[9889]	26/09/03	1,662	1,677	1,653	1,666	-14.0	-0.83	152,400	101,477,793,792
[9889]	26/09/02	1,704	1,717	1,668	1,680	-53.0	-3.06	188,600	102,330,548,224
[9889]	26/09/01	1,786	1,794	1,731	1,733	-58.0	-3.24	140,100	105,558,835,200
[9889]	26/08/31	1,779	1,801	1,779	1,791	+9.0	+0.51	142,800	109,091,676,160
[9889]	26/08/28	1,748	1,797	1,735	1,782	+70.0	+4.09	188,000	108,543,475,712
[9889]	26/08/27	1,726	1,750	1,706	1,712	-16.0	-0.93	153,900	104,279,703,552
[9889]	26/08/26	1,726	1,751	1,723	1,728	+8.0	+0.47	164,300	105,254,273,024
[9889]	26/08/25	1,750	1,753	1,714	1,720	-23.0	-1.32	148,300	104,766,988,288
[9889]	26/08/24	1,778	1,818	1,740	1,743	-14.0	-0.80	349,400	106,167,943,168
[9889]	26/08/21	1,739	1,763	1,737	1,757	+20.0	+1.15	321,700	107,020,697,600
[9889]	26/08/20	1,696	1,738	1,685	1,737	+57.0	+3.39	217,000	105,802,473,472
[9889]	26/08/19	1,700	1,700	1,679	1,680	-19.0	-1.12	196,900	102,330,548,224
[9889]	26/08/18	1,696	1,719	1,680	1,699	-5.0	-0.29	165,700	103,487,856,640
[9889]	26/08/17	1,711	1,728	1,695	1,704	-31	-1.79	244,100	-
[9889]	26/08/14	1,699	1,749	1,684	1,735	+51	+3.03	195,400	-
[9889]	26/08/13	1,700	1,711	1,661	1,684	-24	-1.41	162,500	-
[9889]	26/08/12	1,724	1,745	1,701	1,708	+9	+0.53	236,000	-
[9889]	26/08/10	1,701	1,707	1,672	1,699	+4	+0.24	203,400	-
[9889]	26/08/07	1,700	1,724	1,683	1,695	+12	+0.71	218,400	-
[9889]	26/08/06	1,666	1,699	1,641	1,683	+18	+1.08	231,300	-
[9889]	26/08/05	1,678	1,692	1,647	1,665	+1	+0.06	249,700	-
[9889]	26/08/04	1,723	1,771	1,657	1,664	-32	-1.89	370,200	-
[9889]	26/08/03	1,630	1,707	1,617	1,696	+80	+4.95	497,300	-
[9889]	26/07/31	1,590	1,633	1,555	1,616	-35	-2.12	479,200	-
[9889]	26/07/30	1,679	1,698	1,638	1,651	-28	-1.67	286,100	-
[9889]	26/07/29	1,610	1,679	1,581	1,679	+105	+6.67	420,700	-
[9889]	26/07/28	1,561	1,592	1,553	1,574	+29	+1.88	274,600	-
[9889]	26/07/27	1,480	1,549	1,480	1,545	+95	+6.55	214,200	-
[9889]	26/07/24	1,413	1,454	1,404	1,450	+22	+1.54	211,600	-
[9889]	26/07/23	1,425	1,439	1,414	1,428	-15	-1.04	166,000	-
[9889]	26/07/22	1,439	1,454	1,427	1,443	-11	-0.76	141,300	-
[9889]	26/07/21	1,453	1,465	1,444	1,454	+27	+1.89	127,600	-
[9889]	26/07/17	1,448	1,462	1,418	1,427	-16	-1.11	131,100	-
[9889]	26/07/16	1,446	1,468	1,437	1,443	+9	+0.63	96,900	-
[9889]	26/07/15	1,422	1,443	1,419	1,434	-13	-0.90	111,200	-
[9889]	26/07/14	1,410	1,460	1,400	1,447	+43	+3.06	234,500	-
[9889]	26/07/13	1,413	1,417	1,358	1,404	-5	-0.35	260,300	-
[9889]	26/07/10	1,405	1,427	1,402	1,409	+4	+0.28	124,600	-
[9889]	26/07/09	1,386	1,424	1,385	1,405	+9	+0.64	192,500	-
[9889]	26/07/08	1,399	1,410	1,388	1,396	+20	+1.45	225,900	-
[9889]	26/07/07	1,373	1,395	1,369	1,376	+11	+0.81	200,900	-
[9889]	26/07/06	1,345	1,369	1,340	1,365	+33	+2.48	268,600	-
[9889]	26/07/03	1,329	1,340	1,315	1,332	+47	+3.66	202,300	-
[9889]	26/07/02	1,297	1,307	1,277	1,285	+48	+3.88	228,500	-
[9889]	26/07/01	1,240	1,250	1,229	1,237	-5	-0.40	126,300	-
[9889]	26/06/30	1,249	1,254	1,237	1,242	+5	+0.40	185,100	-
[9889]	26/06/29	1,235	1,269	1,228	1,237	+25	+2.06	233,600	-
[9889]	26/06/26	1,191	1,215	1,190	1,212	+17	+1.42	142,600	-
[9889]	26/06/25	1,185	1,203	1,168	1,195	+24	+2.05	147,900	-
[9889]	26/06/24	1,163	1,183	1,163	1,171	+18	+1.56	145,900	-
[9889]	26/06/23	1,159	1,165	1,145	1,153	-19	-1.62	190,400	-
[9889]	26/06/22	1,160	1,182	1,157	1,172	+8	+0.69	117,900	-
[9889]	26/06/19	1,175	1,183	1,159	1,164	-22	-1.85	208,500	-
[9889]	26/06/18	1,164	1,186	1,164	1,186	+29	+2.51	148,500	-
[9889]	26/06/17	1,166	1,175	1,154	1,157	-6	-0.52	148,300	-
[9889]	26/06/16	1,171	1,182	1,152	1,163	-21	-1.77	156,400	-
[9889]	26/06/15	1,178	1,204	1,176	1,184	+18	+1.54	182,900	-
[9889]	26/06/12	1,161	1,172	1,151	1,166	-12	-1.02	293,600	-
[9889]	26/06/11	1,190	1,199	1,165	1,178	-5	-0.42	177,600	-
[9889]	26/06/10	1,182	1,204	1,182	1,183	+1	+0.08	113,800	-
[9889]	26/06/09	1,190	1,202	1,177	1,182	-4	-0.34	191,100	-
[9889]	26/06/08	1,178	1,189	1,173	1,186	-8	-0.67	189,700	-
[9889]	26/06/05	1,195	1,217	1,190	1,194	+9	+0.76	99,500	-
[9889]	26/06/04	1,178	1,192	1,168	1,185	-31	-2.55	158,800	-
[9889]	26/06/03	1,246	1,254	1,204	1,216	-31	-2.49	219,600	-
[9889]	26/06/02	1,235	1,254	1,224	1,247	+13	+1.05	248,500	-
[9889]	26/06/01	1,205	1,248	1,204	1,234	+45	+3.78	315,100	-
[9889]	26/05/29	1,185	1,219	1,185	1,189	-1	-0.08	258,000	-
[9889]	26/05/28	1,189	1,190	1,167	1,190	+1	+0.08	188,100	-
[9889]	26/05/27	1,192	1,193	1,175	1,189	+4	+0.34	195,600	-
[9889]	26/05/26	1,202	1,210	1,185	1,185	-25	-2.07	169,500	-
[9889]	26/05/25	1,219	1,234	1,196	1,210	+1	+0.08	179,000	-
[9889]	26/05/22	1,226	1,229	1,201	1,209	-12.0	-0.98	105,100	-
[9889]	26/05/21	1,241	1,241	1,221	1,221	-4.0	-0.33	130,000	-
[9889]	26/05/20	1,279	1,279	1,212	1,225	-55.0	-4.30	199,000	-
[9889]	26/05/19	1,218	1,280	1,214	1,280	+88.0	+7.38	436,800	-
[9889]	26/05/18	1,200	1,220	1,188	1,192	0	+0.00	187,600	-
[9889]	26/05/15	1,161	1,196	1,160	1,192	+26.0	+2.23	230,700	-
[9889]	26/05/14	1,205	1,209	1,160	1,166	-53.0	-4.35	430,400	-
[9889]	26/05/13	1,205	1,247	1,201	1,219	+14.0	+1.16	571,700	-
[9889]	26/05/12	1,224	1,228	1,198	1,205	-13.0	-1.07	244,700	-
[9889]	26/05/11	1,234	1,247	1,218	1,218	-17.0	-1.38	192,000	-
[9889]	26/05/08	1,218	1,241	1,203	1,235	+24.0	+1.98	232,400	-
[9889]	26/05/07	1,211	1,217	1,207	1,211	+11.0	+0.92	208,900	-
[9889]	26/05/01	1,202	1,210	1,192	1,200	-2.0	-0.17	212,800	-
[9889]	26/04/30	1,205	1,211	1,193	1,202	-21.0	-1.72	201,300	-
[9889]	26/04/28	1,204	1,231	1,201	1,223	+12.0	+0.99	172,200	-
[9889]	26/04/27	1,211	1,224	1,204	1,211	0	0.00	171,100	-
[9889]	26/04/24	1,200	1,220	1,200	1,211	-7	-0.57	120,700	-
[9889]	26/04/23	1,230	1,233	1,207	1,218	-20	-1.62	180,300	-
[9889]	26/04/22	1,272	1,278	1,235	1,238	-29	-2.29	175,000	-
[9889]	26/04/21	1,278	1,290	1,267	1,267	-6	-0.47	115,600	-
[9889]	26/04/20	1,322	1,322	1,273	1,273	-36	-2.75	129,200	-
[9889]	26/04/17	1,308	1,323	1,307	1,309	+6	+0.46	202,300	-
[9889]	26/04/16	1,324	1,331	1,302	1,303	+27	+2.12	206,600	-
[9889]	26/04/15	1,271	1,295	1,240	1,276	+26	+2.08	274,200	-
[9889]	26/04/14	1,244	1,254	1,236	1,250	+14	+1.13	160,300	-
[9889]	26/04/13	1,203	1,249	1,202	1,236	+4	+0.32	329,700	-
[9889]	26/04/10	1,243	1,252	1,226	1,232	-19	-1.52	132,500	-
[9889]	26/04/09	1,279	1,279	1,242	1,251	-32	-2.49	141,600	-
[9889]	26/04/08	1,270	1,283	1,262	1,283	+41	+3.30	165,000	-
[9889]	26/04/07	1,236	1,253	1,230	1,242	+17	+1.39	126,800	-
[9889]	26/04/06	1,235	1,241	1,225	1,225	-5	-0.41	103,100	-
[9889]	26/04/03	1,227	1,237	1,214	1,230	+4	+0.33	131,700	-
[9889]	26/04/02	1,234	1,242	1,219	1,226	-3	-0.24	198,700	-
[9889]	26/04/01	1,224	1,229	1,216	1,229	+35	+2.93	164,300	-
[9889]	26/03/31	1,208	1,216	1,192	1,194	-1	-0.08	191,100	-
[9889]	26/03/30	1,181	1,195	1,169	1,195	-59	-4.70	270,700	-
[9889]	26/03/27	1,252	1,266	1,247	1,254	+8	+0.64	286,200	-
[9889]	26/03/26	1,252	1,255	1,236	1,246	-17	-1.35	188,200	-
[9889]	26/03/25	1,250	1,270	1,250	1,263	+4	+0.32	195,500	-
[9889]	26/03/24	1,264	1,274	1,246	1,259	+21	+1.70	203,700	-
[9889]	26/03/23	1,251	1,295	1,225	1,238	-37	-2.90	376,500	-
[9889]	26/03/19	1,307	1,309	1,275	1,275	-56	-4.21	225,100	-
[9889]	26/03/18	1,317	1,333	1,317	1,331	+15	+1.14	153,900	-
[9889]	26/03/17	1,348	1,351	1,314	1,316	-31	-2.30	201,300	-
[9889]	26/03/16	1,335	1,357	1,330	1,347	+9	+0.67	278,900	-
[9889]	26/03/13	1,312	1,340	1,310	1,338	+11	+0.83	293,900	-
[9889]	26/03/12	1,315	1,335	1,305	1,327	-14	-1.04	258,100	-
[9889]	26/03/11	1,322	1,355	1,321	1,341	+16	+1.21	368,000	-
[9889]	26/03/10	1,314	1,333	1,311	1,325	+12	+0.91	198,500	-
[9889]	26/03/09	1,259	1,313	1,258	1,313	-9	-0.68	260,000	-
[9889]	26/03/06	1,306	1,350	1,306	1,322	+25	+1.93	369,600	-
[9889]	26/03/05	1,310	1,314	1,289	1,297	+22	+1.73	258,200	-
[9889]	26/03/04	1,296	1,306	1,253	1,275	-29	-2.22	418,100	-
[9889]	26/03/03	1,340	1,341	1,292	1,304	-34	-2.54	371,800	-
[9889]	26/03/02	1,326	1,346	1,315	1,338	-16	-1.18	212,800	-
[9889]	26/02/27	1,345	1,364	1,335	1,354	+29	+2.19	236,100	-
[9889]	26/02/26	1,289	1,340	1,284	1,325	+49	+3.84	315,200	-
[9889]	26/02/25	1,260	1,285	1,237	1,276	+13	+1.03	530,400	-
[9889]	26/02/24	1,321	1,325	1,254	1,263	-80	-5.96	473,800	-
[9889]	26/02/20	1,350	1,356	1,330	1,343	-14	-1.03	212,700	-
[9889]	26/02/19	1,375	1,375	1,350	1,357	-11	-0.80	188,800	-
[9889]	26/02/18	1,365	1,389	1,351	1,368	+8	+0.59	308,200	-
[9889]	26/02/17	1,351	1,370	1,345	1,360	+7	+0.52	268,100	-
[9889]	26/02/16	1,330	1,371	1,324	1,353	+32	+2.42	236,300	-
[9889]	26/02/13	1,396	1,399	1,316	1,321	-105	-7.36	419,600	-
[9889]	26/02/12	1,435	1,451	1,426	1,426	-14	-0.97	226,400	-
[9889]	26/02/10	1,403	1,455	1,392	1,440	+66	+4.80	234,500	-
[9889]	26/02/09	1,399	1,403	1,367	1,374	-6	-0.43	319,200	-
[9889]	26/02/06	1,380	1,385	1,346	1,380	-11	-0.79	231,800	-
[9889]	26/02/05	1,398	1,401	1,367	1,391	-37	-2.59	450,800	-
[9889]	26/02/04	1,500	1,517	1,428	1,428	-95	-6.24	454,700	-
[9889]	26/02/03	1,509	1,553	1,509	1,523	+14	+0.93	223,100	-
[9889]	26/02/02	1,512	1,565	1,507	1,509	+23	+1.55	350,700	-
[9889]	26/01/30	1,520	1,545	1,448	1,486	-9	-0.60	640,600	-
[9889]	26/01/29	1,545	1,548	1,488	1,495	-53	-3.42	299,100	-
[9889]	26/01/28	1,578	1,585	1,544	1,548	-40	-2.52	205,500	-
[9889]	26/01/27	1,581	1,598	1,576	1,588	-7	-0.44	177,600	-
[9889]	26/01/26	1,620	1,631	1,590	1,595	-65	-3.92	146,500	-
[9889]	26/01/23	1,657	1,688	1,646	1,660	+18	+1.10	169,100	-
[9889]	26/01/22	1,605	1,653	1,603	1,642	+51	+3.21	220,100	-
[9889]	26/01/21	1,604	1,608	1,579	1,591	-43	-2.63	151,400	-
[9889]	26/01/20	1,643	1,658	1,633	1,634	-23	-1.39	142,000	-
[9889]	26/01/19	1,662	1,692	1,657	1,657	-5	-0.30	101,000	-
[9889]	26/01/16	1,666	1,676	1,638	1,662	-10	-0.60	149,000	-
[9889]	26/01/15	1,643	1,682	1,641	1,672	+23	+1.39	181,700	-
[9889]	26/01/14	1,650	1,668	1,638	1,649	-3	-0.18	143,900	-
[9889]	26/01/13	1,651	1,680	1,640	1,652	+28	+1.72	166,200	-
[9889]	26/01/09	1,645	1,653	1,612	1,624	-19	-1.16	164,900	-
[9889]	26/01/08	1,599	1,658	1,598	1,643	+31	+1.92	224,100	-
[9889]	26/01/07	1,628	1,662	1,612	1,612	-18	-1.10	190,800	-
[9889]	26/01/06	1,596	1,642	1,593	1,630	+46	+2.90	179,000	-
[9889]	26/01/05	1,590	1,612	1,561	1,584	-13	-0.81	210,200	-
[9889]	25/12/30	1,620	1,620	1,596	1,597	-23	-1.42	105,900	-
[9889]	25/12/29	1,597	1,620	1,580	1,620	+24	+1.50	181,700	-
[9889]	25/12/26	1,596	1,612	1,583	1,596	0	0.00	118,500	-
[9889]	25/12/25	1,613	1,613	1,576	1,596	-7	-0.44	113,500	-
[9889]	25/12/24	1,627	1,630	1,599	1,603	-11	-0.68	123,800	-
[9889]	25/12/23	1,629	1,632	1,605	1,614	-15	-0.92	164,900	-
[9889]	25/12/22	1,651	1,651	1,626	1,629	-18	-1.09	142,600	-
[9889]	25/12/19	1,638	1,669	1,637	1,647	+8	+0.49	192,400	-
[9889]	25/12/18	1,638	1,656	1,631	1,639	+4	+0.24	151,800	-
[9889]	25/12/17	1,650	1,650	1,626	1,635	+1	+0.06	106,200	-
[9889]	25/12/16	1,657	1,664	1,627	1,634	-23	-1.39	232,400	-
[9889]	25/12/15	1,624	1,666	1,624	1,657	+34	+2.09	167,400	-
[9889]	25/12/12	1,620	1,629	1,611	1,623	+29	+1.82	177,700	-
[9889]	25/12/11	1,619	1,628	1,584	1,594	-12	-0.75	148,200	-
[9889]	25/12/10	1,614	1,628	1,598	1,606	-8	-0.50	144,800	-
[9889]	25/12/09	1,603	1,620	1,587	1,614	+11	+0.69	203,500	-
[9889]	25/12/08	1,585	1,607	1,577	1,603	+32	+2.04	168,200	-
[9889]	25/12/05	1,603	1,610	1,561	1,571	-34	-2.12	193,000	-
[9889]	25/12/04	1,588	1,626	1,588	1,605	+32	+2.03	303,600	-
[9889]	25/12/03	1,544	1,580	1,543	1,573	+30	+1.94	244,000	-
[9889]	25/12/02	1,544	1,573	1,529	1,543	-5	-0.32	282,400	-
[9889]	25/12/01	1,596	1,602	1,547	1,548	-33	-2.09	239,200	-
[9889]	25/11/28	1,543	1,590	1,543	1,581	+44	+2.86	282,600	-
[9889]	25/11/27	1,488	1,551	1,484	1,537	+50	+3.36	309,000	-
[9889]	25/11/26	1,437	1,491	1,437	1,487	+59	+4.13	256,600	-
[9889]	25/11/25	1,444	1,447	1,424	1,428	-18	-1.24	193,800	-
[9889]	25/11/21	1,410	1,452	1,405	1,446	+35	+2.48	225,300	-
[9889]	25/11/20	1,366	1,427	1,361	1,411	+59	+4.36	290,500	-
[9889]	25/11/19	1,315	1,360	1,314	1,352	+33	+2.50	238,700	-
[9889]	25/11/18	1,331	1,342	1,310	1,319	-26	-1.93	183,500	-
[9889]	25/11/17	1,332	1,355	1,330	1,345	+3	+0.22	222,000	-
[9889]	25/11/14	1,318	1,343	1,317	1,342	+24	+1.82	137,100	-
[9889]	25/11/13	1,318	1,328	1,314	1,318	+13	+1.00	127,300	-
[9889]	25/11/12	1,310	1,340	1,303	1,305	+3	+0.23	131,100	-
[9889]	25/11/11	1,293	1,309	1,285	1,302	+9	+0.70	142,200	-
[9889]	25/11/10	1,284	1,298	1,284	1,293	+11	+0.86	105,300	-
[9889]	25/11/07	1,260	1,288	1,260	1,282	-6	-0.47	155,000	-
[9889]	25/11/06	1,286	1,305	1,284	1,288	-4	-0.31	166,600	-
[9889]	25/11/05	1,278	1,303	1,246	1,292	0	0.00	246,300	-
[9889]	25/11/04	1,280	1,311	1,277	1,292	-3	-0.23	253,900	-
[9889]	25/10/31	1,340	1,356	1,292	1,295	-33	-2.48	475,200	-
[9889]	25/10/30	1,225	1,380	1,218	1,328	+139	+11.69	882,300	-
[9889]	25/10/29	1,235	1,239	1,173	1,189	-36	-2.94	375,000	-
[9889]	25/10/28	1,266	1,266	1,220	1,225	-44	-3.47	169,600	-
[9889]	25/10/27	1,251	1,278	1,249	1,269	+17	+1.36	144,100	-
[9889]	25/10/24	1,250	1,263	1,241	1,252	+5	+0.40	112,100	-
[9889]	25/10/23	1,229	1,258	1,228	1,247	+4	+0.32	92,300	-
[9889]	25/10/22	1,235	1,253	1,235	1,243	+13	+1.06	87,500	-
[9889]	25/10/21	1,233	1,250	1,227	1,230	+2	+0.16	197,900	-
[9889]	25/10/20	1,224	1,233	1,213	1,228	+26	+2.16	109,900	-
[9889]	25/10/17	1,214	1,215	1,196	1,202	-12	-0.99	86,700	-
[9889]	25/10/16	1,222	1,230	1,213	1,214	-8	-0.65	137,600	-
[9889]	25/10/15	1,218	1,224	1,207	1,222	+8	+0.66	98,200	-
[9889]	25/10/14	1,216	1,225	1,200	1,214	-29	-2.33	200,700	-
[9889]	25/10/10	1,258	1,259	1,236	1,243	-31	-2.43	245,200	-
[9889]	25/10/09	1,297	1,297	1,267	1,274	-27	-2.08	118,600	-
[9889]	25/10/08	1,311	1,332	1,300	1,301	-4	-0.31	91,700	-
[9889]	25/10/07	1,299	1,321	1,288	1,305	+25	+1.95	220,300	-
[9889]	25/10/06	1,288	1,288	1,267	1,280	+33	+2.65	149,300	-
[9889]	25/10/03	1,233	1,253	1,226	1,247	+14	+1.14	164,300	-
[9889]	25/10/02	1,250	1,255	1,230	1,233	-28	-2.22	143,100	-
[9889]	25/10/01	1,293	1,293	1,253	1,261	-47	-3.59	138,800	-
[9889]	25/09/30	1,310	1,317	1,298	1,308	-15	-1.13	145,200	-
[9889]	25/09/29	1,340	1,340	1,313	1,323	-30	-2.22	124,400	-
[9889]	25/09/26	1,339	1,359	1,337	1,353	+7	+0.52	113,100	-
[9889]	25/09/25	1,335	1,355	1,328	1,346	+5	+0.37	162,300	-
[9889]	25/09/24	1,341	1,353	1,335	1,341	-12	-0.89	101,300	-
[9889]	25/09/22	1,348	1,358	1,340	1,353	+5	+0.37	89,300	-
[9889]	25/09/19	1,360	1,371	1,340	1,348	-17	-1.25	138,700	-
[9889]	25/09/18	1,357	1,373	1,345	1,365	+22	+1.64	127,400	-
[9889]	25/09/17	1,349	1,353	1,330	1,343	-12	-0.89	131,500	-
[9889]	25/09/16	1,369	1,376	1,352	1,355	-21	-1.53	130,100	-
[9889]	25/09/12	1,400	1,401	1,375	1,376	-8	-0.58	131,700	-
[9889]	25/09/11	1,431	1,440	1,381	1,384	-43	-3.01	155,100	-
[9889]	25/09/10	1,396	1,429	1,390	1,427	+31	+2.22	196,000	-
[9889]	25/09/09	1,393	1,409	1,387	1,396	+14	+1.01	198,800	-
[9889]	25/09/08	1,360	1,389	1,358	1,382	+35	+2.60	154,600	-
[9889]	25/09/05	1,351	1,354	1,328	1,347	-7	-0.52	136,000	-