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
[9890]	26/10/29	1,390	1,390	1,376	1,376	-1.0	-0.07	2,400	9,730,394,112
[9890]	26/10/28	1,388	1,399	1,377	1,377	-10.0	-0.72	5,100	9,737,464,832
[9890]	26/10/27	1,387	1,400	1,387	1,387	-2.0	-0.14	2,200	9,808,180,224
[9890]	26/10/26	1,384	1,390	1,384	1,389	+2.0	+0.14	500	9,822,323,712
[9890]	26/10/23	1,400	1,400	1,385	1,387	-13.0	-0.93	2,600	9,808,180,224
[9890]	26/10/22	1,381	1,400	1,379	1,400	+22.0	+1.60	3,100	9,900,109,824
[9890]	26/10/21	1,361	1,380	1,356	1,378	+21.0	+1.55	3,200	9,744,536,576
[9890]	26/10/20	1,401	1,402	1,357	1,357	-35.0	-2.51	10,500	9,596,035,072
[9890]	26/10/19	1,390	1,398	1,388	1,392	-1.0	-0.07	1,900	9,843,537,920
[9890]	26/10/16	1,390	1,393	1,383	1,393	+12.0	+0.87	1,600	9,850,609,664
[9890]	26/10/15	1,402	1,403	1,381	1,381	-20.0	-1.43	12,800	9,765,750,784
[9890]	26/10/14	1,402	1,405	1,401	1,401	0	+0.00	3,100	9,907,181,568
[9890]	26/10/13	1,402	1,419	1,401	1,401	0	+0.00	3,900	9,907,181,568
[9890]	26/10/09	1,414	1,414	1,401	1,401	+1.0	+0.07	1,700	9,907,181,568
[9890]	26/10/08	1,411	1,417	1,400	1,400	-10.0	-0.71	3,600	9,900,109,824
[9890]	26/10/07	1,403	1,410	1,400	1,410	+5.0	+0.36	7,600	9,970,825,216
[9890]	26/10/06	1,403	1,412	1,403	1,405	+3.0	+0.21	3,700	9,935,467,520
[9890]	26/10/05	1,416	1,430	1,402	1,402	-12.0	-0.85	5,800	9,914,253,312
[9890]	26/10/02	1,423	1,427	1,410	1,414	-3.0	-0.21	3,900	9,999,111,168
[9890]	26/10/01	1,432	1,435	1,405	1,417	-15.0	-1.05	7,100	10,020,325,376
[9890]	26/09/30	1,446	1,451	1,426	1,432	-4.0	-0.28	3,800	10,126,398,464
[9890]	26/09/29	1,441	1,460	1,436	1,436	-54.0	-3.62	9,500	10,154,684,416
[9890]	26/09/28	1,504	1,535	1,451	1,490	+9.0	+0.61	23,800	10,536,545,280
[9890]	26/09/25	1,480	1,510	1,478	1,481	+3.0	+0.20	8,200	10,472,901,632
[9890]	26/09/24	1,489	1,489	1,473	1,478	+5.0	+0.34	6,300	10,451,687,424
[9890]	26/09/18	1,490	1,504	1,473	1,473	+1.0	+0.07	12,500	10,416,329,728
[9890]	26/09/17	1,472	1,505	1,472	1,472	+4.0	+0.27	15,600	10,409,257,984
[9890]	26/09/16	1,461	1,477	1,461	1,468	+13.0	+0.89	3,000	10,380,972,032
[9890]	26/09/15	1,498	1,498	1,452	1,455	-33.0	-2.22	14,800	10,289,042,432
[9890]	26/09/14	1,461	1,488	1,458	1,488	+32.0	+2.20	6,400	10,522,402,816
[9890]	26/09/11	1,441	1,479	1,441	1,456	+16.0	+1.11	6,200	10,296,114,176
[9890]	26/09/10	1,429	1,479	1,429	1,440	+8.0	+0.56	13,300	10,182,970,368
[9890]	26/09/09	1,419	1,439	1,416	1,432	+14.0	+0.99	9,400	10,126,398,464
[9890]	26/09/08	1,444	1,451	1,415	1,418	-20.0	-1.39	9,600	10,027,397,120
[9890]	26/09/07	1,407	1,462	1,389	1,438	+63.0	+4.58	29,800	10,168,826,880
[9890]	26/09/04	1,365	1,387	1,365	1,375	+10.0	+0.73	7,900	9,723,322,368
[9890]	26/09/03	1,381	1,381	1,364	1,365	-12.0	-0.87	6,100	9,652,606,976
[9890]	26/09/02	1,399	1,400	1,375	1,377	-22.0	-1.57	9,600	9,737,464,832
[9890]	26/09/01	1,392	1,406	1,384	1,399	+5.0	+0.36	12,300	9,893,038,080
[9890]	26/08/31	－	－	－	1,394	－	－	0	-
[9890]	26/08/28	1,405	1,405	1,391	1,394	-2	-0.14	1,600	-
[9890]	26/08/27	1,393	1,403	1,388	1,396	+7	+0.50	10,200	-
[9890]	26/08/26	1,386	1,394	1,366	1,389	+11	+0.80	7,600	-
[9890]	26/08/25	1,362	1,382	1,362	1,378	+16	+1.17	3,300	-
[9890]	26/08/24	1,363	1,385	1,357	1,362	+3	+0.22	20,000	-
[9890]	26/08/21	1,355	1,364	1,352	1,359	+4	+0.30	5,700	-
[9890]	26/08/20	1,350	1,369	1,350	1,355	+9	+0.67	10,800	-
[9890]	26/08/19	1,354	1,359	1,345	1,346	-9	-0.66	10,800	-
[9890]	26/08/18	1,358	1,366	1,350	1,355	-3	-0.22	7,000	-
[9890]	26/08/17	1,366	1,366	1,358	1,358	-3	-0.22	5,000	-
[9890]	26/08/14	1,362	1,370	1,359	1,361	+6	+0.44	6,200	-
[9890]	26/08/13	1,359	1,364	1,338	1,355	+4	+0.30	13,600	-
[9890]	26/08/12	1,346	1,374	1,341	1,351	+5	+0.37	10,200	-
[9890]	26/08/10	1,343	1,359	1,337	1,346	-1	-0.07	21,100	-
[9890]	26/08/07	1,349	1,352	1,337	1,347	-2	-0.15	8,300	-
[9890]	26/08/06	1,350	1,350	1,337	1,349	-2	-0.15	3,900	-
[9890]	26/08/05	1,364	1,365	1,336	1,351	+4	+0.30	8,400	-
[9890]	26/08/04	1,345	1,355	1,340	1,347	-13	-0.96	6,900	-
[9890]	26/08/03	1,369	1,369	1,343	1,360	+1	+0.07	2,300	-
[9890]	26/07/31	1,360	1,364	1,343	1,359	-1	-0.07	9,900	-
[9890]	26/07/30	1,355	1,360	1,346	1,360	+7	+0.52	4,300	-
[9890]	26/07/29	1,337	1,354	1,329	1,353	+12	+0.89	4,800	-
[9890]	26/07/28	1,345	1,349	1,337	1,341	-4	-0.30	3,500	-
[9890]	26/07/27	1,340	1,357	1,340	1,345	0	0.00	4,700	-
[9890]	26/07/24	1,322	1,346	1,322	1,345	-2	-0.15	9,600	-
[9890]	26/07/23	1,356	1,359	1,346	1,347	+4	+0.30	3,200	-
[9890]	26/07/22	1,374	1,374	1,342	1,343	-3	-0.22	1,500	-
[9890]	26/07/21	1,369	1,369	1,346	1,346	-22	-1.61	4,300	-
[9890]	26/07/17	1,365	1,379	1,322	1,368	0	0.00	10,200	-
[9890]	26/07/16	1,381	1,385	1,365	1,368	-4	-0.29	5,400	-
[9890]	26/07/15	1,367	1,383	1,367	1,372	-25	-1.79	15,500	-
[9890]	26/07/14	1,371	1,398	1,371	1,397	+27	+1.97	8,900	-
[9890]	26/07/13	1,379	1,379	1,368	1,370	-9	-0.65	2,500	-
[9890]	26/07/10	1,353	1,379	1,343	1,379	+22	+1.62	15,400	-
[9890]	26/07/09	1,358	1,380	1,357	1,357	+12	+0.89	5,200	-
[9890]	26/07/08	1,347	1,359	1,344	1,345	0	0.00	4,300	-
[9890]	26/07/07	1,372	1,383	1,345	1,345	-11	-0.81	9,400	-
[9890]	26/07/06	1,359	1,370	1,342	1,356	+14	+1.04	8,800	-
[9890]	26/07/03	1,335	1,353	1,333	1,342	+14	+1.05	7,100	-
[9890]	26/07/02	1,346	1,360	1,328	1,328	-7	-0.52	11,300	-
[9890]	26/07/01	1,305	1,341	1,305	1,335	+35	+2.69	8,500	-
[9890]	26/06/30	1,290	1,310	1,285	1,300	+19	+1.48	7,300	-
[9890]	26/06/29	1,281	1,296	1,280	1,281	-10	-0.77	29,300	-
[9890]	26/06/26	1,290	1,300	1,286	1,291	-9	-0.69	16,800	-
[9890]	26/06/25	1,310	1,310	1,300	1,300	-9	-0.69	5,400	-
[9890]	26/06/24	1,300	1,309	1,300	1,309	+9	+0.69	2,500	-
[9890]	26/06/23	1,301	1,304	1,300	1,300	-1	-0.08	2,500	-
[9890]	26/06/22	1,313	1,320	1,301	1,301	-5	-0.38	18,000	-
[9890]	26/06/19	1,265	1,312	1,265	1,306	-19	-1.43	23,500	-
[9890]	26/06/18	1,335	1,335	1,325	1,325	-6	-0.45	5,100	-
[9890]	26/06/17	1,359	1,359	1,326	1,331	-9	-0.67	7,100	-
[9890]	26/06/16	1,331	1,340	1,327	1,340	+9	+0.68	2,700	-
[9890]	26/06/15	1,346	1,346	1,325	1,331	-12	-0.89	7,300	-
[9890]	26/06/12	1,335	1,344	1,327	1,343	+16	+1.21	11,200	-
[9890]	26/06/11	1,365	1,365	1,321	1,327	-38	-2.78	20,700	-
[9890]	26/06/10	1,383	1,383	1,365	1,365	-21	-1.52	2,100	-
[9890]	26/06/09	1,390	1,390	1,365	1,386	-14	-1.00	1,200	-
[9890]	26/06/08	1,383	1,405	1,380	1,400	-12	-0.85	7,300	-
[9890]	26/06/05	1,389	1,412	1,370	1,412	+47	+3.44	14,300	-
[9890]	26/06/04	1,390	1,399	1,365	1,365	-30	-2.15	10,800	-
[9890]	26/06/03	1,401	1,413	1,387	1,395	-17	-1.20	17,300	-
[9890]	26/06/02	1,450	1,452	1,411	1,412	-47	-3.22	11,200	-
[9890]	26/06/01	1,483	1,484	1,452	1,459	-18	-1.22	12,500	-
[9890]	26/05/29	1,461	1,489	1,440	1,477	+22	+1.51	67,200	-
[9890]	26/05/28	1,536	1,597	1,455	1,455	-45	-3.00	182,900	-
[9890]	26/05/27	1,440	1,500	1,430	1,500	+300	+25.00	151,900	-
[9890]	26/05/26	1,195	1,200	1,192	1,200	+5	+0.42	1,800	-
[9890]	26/05/25	1,194	1,198	1,194	1,195	+1	+0.08	500	-
[9890]	26/05/22	1,199	1,200	1,194	1,194	-8.0	-0.67	300	-
[9890]	26/05/21	1,204	1,222	1,200	1,202	+10.0	+0.84	2,700	-
[9890]	26/05/20	1,197	1,198	1,192	1,192	-5.0	-0.42	2,500	-
[9890]	26/05/19	1,201	1,205	1,197	1,197	-4.0	-0.33	1,800	-
[9890]	26/05/18	1,219	1,219	1,201	1,201	+1.0	+0.08	800	-
[9890]	26/05/15	1,201	1,201	1,196	1,200	-9.0	-0.74	3,200	-
[9890]	26/05/14	1,208	1,209	1,207	1,209	+1.0	+0.08	700	-
[9890]	26/05/13	1,200	1,212	1,199	1,208	0	+0.00	3,300	-
[9890]	26/05/12	1,202	1,210	1,192	1,208	+16.0	+1.34	3,500	-
[9890]	26/05/11	1,202	1,203	1,192	1,192	-10.0	-0.83	1,500	-
[9890]	26/05/08	1,200	1,213	1,200	1,202	+2.0	+0.17	2,500	-
[9890]	26/05/07	1,198	1,208	1,194	1,200	+5.0	+0.42	2,400	-
[9890]	26/05/01	1,193	1,195	1,191	1,195	+5.0	+0.42	1,100	-
[9890]	26/04/30	1,190	1,194	1,190	1,190	-2.0	-0.17	300	-
[9890]	26/04/28	1,194	1,194	1,190	1,192	-2.0	-0.17	2,400	-
[9890]	26/04/27	1,193	1,204	1,193	1,194	-1	-0.08	800	-
[9890]	26/04/24	1,193	1,198	1,193	1,195	-4	-0.33	2,500	-
[9890]	26/04/23	1,200	1,202	1,199	1,199	-2	-0.17	900	-
[9890]	26/04/22	1,201	1,203	1,201	1,201	-3	-0.25	700	-
[9890]	26/04/21	1,203	1,204	1,200	1,204	+3	+0.25	1,900	-
[9890]	26/04/20	1,201	1,201	1,201	1,201	-5	-0.41	200	-
[9890]	26/04/17	1,206	1,206	1,200	1,206	0	0.00	800	-
[9890]	26/04/16	1,206	1,206	1,201	1,206	+11	+0.92	1,300	-
[9890]	26/04/15	1,200	1,208	1,194	1,195	-3	-0.25	2,900	-
[9890]	26/04/14	1,196	1,203	1,195	1,198	+3	+0.25	1,600	-
[9890]	26/04/13	1,195	1,207	1,195	1,195	0	0.00	1,300	-
[9890]	26/04/10	1,208	1,208	1,195	1,195	-8	-0.67	3,500	-
[9890]	26/04/09	1,217	1,217	1,203	1,203	-12	-0.99	1,300	-
[9890]	26/04/08	1,216	1,216	1,206	1,215	+5	+0.41	1,600	-
[9890]	26/04/07	1,204	1,218	1,204	1,210	0	0.00	3,600	-
[9890]	26/04/06	1,205	1,216	1,205	1,210	+8	+0.67	1,900	-
[9890]	26/04/03	1,212	1,214	1,201	1,202	-8	-0.66	600	-
[9890]	26/04/02	1,201	1,211	1,201	1,210	+4	+0.33	3,200	-
[9890]	26/04/01	1,213	1,213	1,202	1,206	+4	+0.33	1,300	-
[9890]	26/03/31	1,203	1,204	1,202	1,202	-11	-0.91	600	-
[9890]	26/03/30	1,210	1,215	1,190	1,213	-31	-2.49	5,400	-
[9890]	26/03/27	1,248	1,252	1,241	1,244	-4	-0.32	2,700	-
[9890]	26/03/26	1,243	1,249	1,238	1,248	+5	+0.40	3,000	-
[9890]	26/03/25	1,230	1,243	1,230	1,243	+14	+1.14	1,400	-
[9890]	26/03/24	1,237	1,238	1,226	1,229	-2	-0.16	1,200	-
[9890]	26/03/23	1,236	1,243	1,217	1,231	-11	-0.89	8,600	-
[9890]	26/03/19	1,247	1,251	1,239	1,242	-4	-0.32	3,900	-
[9890]	26/03/18	1,241	1,247	1,240	1,246	+5	+0.40	2,000	-
[9890]	26/03/17	1,240	1,241	1,238	1,241	+6	+0.49	1,800	-
[9890]	26/03/16	1,237	1,239	1,232	1,235	-1	-0.08	2,100	-
[9890]	26/03/13	1,243	1,243	1,229	1,236	+1	+0.08	1,900	-
[9890]	26/03/12	1,240	1,244	1,229	1,235	+4	+0.32	1,000	-
[9890]	26/03/11	1,228	1,234	1,228	1,231	+9	+0.74	2,200	-
[9890]	26/03/10	1,220	1,227	1,220	1,222	+16	+1.33	900	-
[9890]	26/03/09	1,210	1,210	1,200	1,206	-16	-1.31	2,500	-
[9890]	26/03/06	1,223	1,224	1,215	1,222	0	0.00	2,700	-
[9890]	26/03/05	1,222	1,226	1,216	1,222	+18	+1.50	3,600	-
[9890]	26/03/04	1,233	1,238	1,200	1,204	-36	-2.90	8,400	-
[9890]	26/03/03	1,238	1,240	1,231	1,240	+1	+0.08	1,600	-
[9890]	26/03/02	1,240	1,245	1,230	1,239	-7	-0.56	4,700	-
[9890]	26/02/27	1,245	1,247	1,245	1,246	+3	+0.24	800	-
[9890]	26/02/26	1,242	1,249	1,239	1,243	0	0.00	3,800	-
[9890]	26/02/25	1,238	1,243	1,238	1,243	+4	+0.32	300	-
[9890]	26/02/24	1,234	1,241	1,233	1,239	+4	+0.32	3,300	-
[9890]	26/02/20	1,240	1,240	1,233	1,235	-5	-0.40	2,200	-
[9890]	26/02/19	1,232	1,240	1,232	1,240	+8	+0.65	200	-
[9890]	26/02/18	1,244	1,244	1,227	1,232	-3	-0.24	1,900	-
[9890]	26/02/17	1,230	1,262	1,230	1,235	+10	+0.82	3,900	-
[9890]	26/02/16	1,235	1,235	1,225	1,225	-10	-0.81	5,400	-
[9890]	26/02/13	1,240	1,240	1,231	1,235	-5	-0.40	4,700	-
[9890]	26/02/12	1,248	1,254	1,240	1,240	-24	-1.90	9,800	-
[9890]	26/02/10	1,261	1,284	1,257	1,264	+8	+0.64	7,100	-
[9890]	26/02/09	1,258	1,263	1,255	1,256	+12	+0.96	1,800	-
[9890]	26/02/06	1,246	1,248	1,241	1,244	-3	-0.24	4,200	-
[9890]	26/02/05	1,259	1,259	1,247	1,247	-11	-0.87	2,300	-
[9890]	26/02/04	1,247	1,258	1,247	1,258	+14	+1.13	3,100	-
[9890]	26/02/03	1,244	1,250	1,244	1,244	+1	+0.08	1,100	-
[9890]	26/02/02	1,252	1,252	1,243	1,243	0	0.00	3,000	-
[9890]	26/01/30	1,245	1,258	1,240	1,243	+2	+0.16	2,500	-
[9890]	26/01/29	1,247	1,247	1,236	1,241	-14	-1.12	2,300	-
[9890]	26/01/28	1,261	1,261	1,248	1,255	-6	-0.48	2,000	-
[9890]	26/01/27	1,270	1,270	1,253	1,261	-9	-0.71	1,500	-
[9890]	26/01/26	1,261	1,278	1,261	1,270	+10	+0.79	2,800	-
[9890]	26/01/23	1,257	1,260	1,250	1,260	+1	+0.08	1,700	-
[9890]	26/01/22	1,268	1,268	1,258	1,259	+3	+0.24	1,300	-
[9890]	26/01/21	1,256	1,280	1,233	1,256	-20	-1.57	4,500	-
[9890]	26/01/20	1,293	1,293	1,276	1,276	-7	-0.55	7,000	-
[9890]	26/01/19	1,252	1,286	1,240	1,283	+53	+4.31	12,900	-
[9890]	26/01/16	1,251	1,251	1,230	1,230	-10	-0.81	2,600	-
[9890]	26/01/15	1,246	1,250	1,240	1,240	-12	-0.96	3,600	-
[9890]	26/01/14	1,258	1,258	1,240	1,252	-6	-0.48	3,200	-
[9890]	26/01/13	1,237	1,261	1,233	1,258	+32	+2.61	5,700	-
[9890]	26/01/09	1,229	1,232	1,222	1,226	+1	+0.08	2,600	-
[9890]	26/01/08	1,224	1,229	1,224	1,225	+4	+0.33	4,500	-
[9890]	26/01/07	1,219	1,224	1,219	1,221	0	0.00	2,100	-
[9890]	26/01/06	1,222	1,223	1,215	1,221	+4	+0.33	3,100	-
[9890]	26/01/05	1,209	1,217	1,206	1,217	+8	+0.66	3,400	-
[9890]	25/12/30	1,205	1,209	1,198	1,209	+3	+0.25	3,200	-
[9890]	25/12/29	1,210	1,217	1,206	1,206	-4	-0.33	3,400	-
[9890]	25/12/26	1,212	1,214	1,208	1,210	+2	+0.17	2,600	-
[9890]	25/12/25	1,203	1,210	1,201	1,208	+11	+0.92	1,600	-
[9890]	25/12/24	1,201	1,220	1,197	1,197	-1	-0.08	3,400	-
[9890]	25/12/23	1,198	1,203	1,195	1,198	-2	-0.17	2,000	-
[9890]	25/12/22	1,199	1,200	1,196	1,200	+1	+0.08	1,500	-
[9890]	25/12/19	1,196	1,199	1,195	1,199	+3	+0.25	800	-
[9890]	25/12/18	1,200	1,201	1,196	1,196	0	0.00	1,200	-
[9890]	25/12/17	1,190	1,196	1,190	1,196	-4	-0.33	1,200	-
[9890]	25/12/16	1,208	1,210	1,194	1,200	-7	-0.58	3,700	-
[9890]	25/12/15	1,207	1,207	1,200	1,207	+11	+0.92	10,200	-
[9890]	25/12/12	1,197	1,203	1,194	1,196	+2	+0.17	4,700	-
[9890]	25/12/11	1,185	1,196	1,175	1,194	+9	+0.76	4,600	-
[9890]	25/12/10	1,192	1,196	1,160	1,185	+15	+1.28	8,400	-
[9890]	25/12/09	1,191	1,192	1,160	1,170	-24	-2.01	8,000	-
[9890]	25/12/08	1,200	1,200	1,185	1,194	-3	-0.25	5,900	-
[9890]	25/12/05	1,194	1,197	1,194	1,197	+3	+0.25	1,100	-
[9890]	25/12/04	1,196	1,196	1,190	1,194	-2	-0.17	700	-
[9890]	25/12/03	1,195	1,196	1,191	1,196	+1	+0.08	1,300	-
[9890]	25/12/02	1,195	1,198	1,192	1,195	-5	-0.42	1,400	-
[9890]	25/12/01	1,205	1,205	1,199	1,200	-5	-0.41	2,600	-
[9890]	25/11/28	1,200	1,205	1,198	1,205	+7	+0.58	1,800	-
[9890]	25/11/27	1,205	1,206	1,198	1,198	-7	-0.58	1,700	-
[9890]	25/11/26	1,192	1,210	1,192	1,205	0	0.00	3,300	-
[9890]	25/11/25	1,202	1,208	1,202	1,205	+5	+0.42	1,200	-
[9890]	25/11/21	1,207	1,211	1,180	1,200	+16	+1.35	2,800	-
[9890]	25/11/20	1,213	1,213	1,184	1,184	-29	-2.39	3,700	-
[9890]	25/11/19	1,217	1,217	1,213	1,213	-4	-0.33	2,300	-
[9890]	25/11/18	1,228	1,228	1,217	1,217	+1	+0.08	1,000	-
[9890]	25/11/17	1,228	1,228	1,216	1,216	-12	-0.98	2,100	-
[9890]	25/11/14	1,229	1,229	1,218	1,228	-16	-1.29	800	-
[9890]	25/11/13	1,246	1,246	1,236	1,244	+22	+1.80	2,600	-
[9890]	25/11/12	1,203	1,226	1,203	1,222	+19	+1.58	3,000	-
[9890]	25/11/11	1,246	1,261	1,202	1,203	-43	-3.45	10,500	-
[9890]	25/11/10	1,225	1,246	1,222	1,246	+34	+2.81	4,100	-
[9890]	25/11/07	1,211	1,217	1,211	1,212	+2	+0.17	1,100	-
[9890]	25/11/06	1,222	1,225	1,210	1,210	-7	-0.58	1,600	-
[9890]	25/11/05	1,204	1,217	1,201	1,217	+13	+1.08	1,600	-
[9890]	25/11/04	1,205	1,214	1,204	1,204	-1	-0.08	1,800	-
[9890]	25/10/31	1,215	1,218	1,205	1,205	-8	-0.66	2,100	-
[9890]	25/10/30	1,230	1,245	1,213	1,213	-13	-1.06	2,500	-
[9890]	25/10/29	1,241	1,241	1,210	1,226	0	0.00	3,300	-
[9890]	25/10/28	1,241	1,247	1,226	1,226	-15	-1.21	3,400	-
[9890]	25/10/27	1,217	1,244	1,212	1,241	+26	+2.14	10,100	-
[9890]	25/10/24	1,214	1,221	1,212	1,215	+1	+0.08	1,400	-
[9890]	25/10/23	1,215	1,215	1,214	1,214	-11	-0.90	600	-
[9890]	25/10/22	1,220	1,225	1,214	1,225	+5	+0.41	3,900	-
[9890]	25/10/21	1,225	1,227	1,214	1,220	0	0.00	2,100	-
[9890]	25/10/20	1,217	1,226	1,216	1,220	+4	+0.33	8,500	-
[9890]	25/10/17	1,212	1,216	1,203	1,216	+5	+0.41	2,400	-
[9890]	25/10/16	1,199	1,211	1,195	1,211	+26	+2.19	2,800	-
[9890]	25/10/15	1,193	1,205	1,185	1,185	-5	-0.42	3,900	-
[9890]	25/10/14	1,177	1,209	1,177	1,190	-3	-0.25	5,900	-
[9890]	25/10/10	1,195	1,195	1,183	1,193	-3	-0.25	4,300	-
[9890]	25/10/09	1,209	1,209	1,196	1,196	-11	-0.91	2,000	-
[9890]	25/10/08	1,192	1,212	1,192	1,207	+15	+1.26	2,200	-
[9890]	25/10/07	1,211	1,211	1,181	1,192	-19	-1.57	9,400	-
[9890]	25/10/06	1,215	1,217	1,207	1,211	-4	-0.33	800	-
[9890]	25/10/03	1,207	1,218	1,206	1,215	+10	+0.83	1,600	-
[9890]	25/10/02	1,220	1,220	1,205	1,205	-26	-2.11	3,700	-
[9890]	25/10/01	1,242	1,242	1,220	1,231	-24	-1.91	3,500	-
[9890]	25/09/30	1,258	1,269	1,232	1,255	-13	-1.03	3,500	-
[9890]	25/09/29	1,261	1,271	1,242	1,268	-2	-0.16	8,200	-
[9890]	25/09/26	1,295	1,295	1,270	1,270	-4	-0.31	6,300	-
[9890]	25/09/25	1,282	1,282	1,267	1,274	-10	-0.78	4,200	-
[9890]	25/09/24	1,294	1,294	1,284	1,284	-11	-0.85	2,500	-
[9890]	25/09/22	1,265	1,295	1,265	1,295	+29	+2.29	5,400	-
[9890]	25/09/19	1,205	1,268	1,205	1,266	+66	+5.50	15,300	-
[9890]	25/09/18	1,252	1,252	1,195	1,200	-53	-4.23	23,700	-
[9890]	25/09/17	1,300	1,300	1,240	1,253	-42	-3.24	16,800	-
[9890]	25/09/16	1,303	1,303	1,295	1,295	0	0.00	1,800	-
[9890]	25/09/12	1,306	1,306	1,295	1,295	-5	-0.38	3,900	-
[9890]	25/09/11	1,301	1,301	1,295	1,300	+3	+0.23	1,300	-
[9890]	25/09/10	1,303	1,306	1,295	1,297	+10	+0.78	2,600	-
[9890]	25/09/09	1,304	1,305	1,287	1,287	-7	-0.54	3,200	-
[9890]	25/09/08	1,292	1,305	1,292	1,294	+2	+0.15	5,500	-
[9890]	25/09/05	1,296	1,300	1,290	1,292	-4	-0.31	3,200	-