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
[9900]	26/10/29	1,156	1,195	1,153	1,195	+39	+3.373702	288,800	71,997,669,376
[9900]	26/10/28	1,169	1,175	1,141	1,156	-23	-1.950806	116,000	69,647,958,016
[9900]	26/10/27	1,166	1,184	1,159	1,179	-1	-0.084746	118,500	71,033,683,968
[9900]	26/10/26	1,174	1,195	1,153	1,180	+27	+2.341717	197,100	71,093,936,128
[9900]	26/10/23	1,138	1,174	1,138	1,153	+18	+1.585903	210,400	69,467,209,728
[9900]	26/10/22	1,126	1,137	1,116	1,135	+8	+0.709849	95,900	68,382,724,096
[9900]	26/10/21	1,150	1,152	1,122	1,127	-18	-1.572052	143,500	67,900,731,392
[9900]	26/10/20	1,120	1,148	1,120	1,145	+11	+0.970018	138,700	68,985,217,024
[9900]	26/10/19	1,118	1,134	1,112	1,134	+19	+1.704036	117,000	68,322,476,032
[9900]	26/10/16	1,126	1,142	1,110	1,115	-4	-0.357462	151,100	67,177,742,336
[9900]	26/10/15	1,074	1,119	1,074	1,119	+47	+4.384328	285,600	67,418,738,688
[9900]	26/10/14	1,082	1,093	1,049	1,072	-18	-1.651376	115,100	64,587,030,528
[9900]	26/10/13	1,073	1,100	1,068	1,090	+28	+2.636535	207,700	65,671,516,160
[9900]	26/10/09	1,045	1,066	1,042	1,062	+31	+3.00679	181,600	63,984,541,696
[9900]	26/10/08	1,040	1,044	1,021	1,031	-2	-0.193611	140,100	62,116,818,944
[9900]	26/10/07	1,011	1,038	1,010	1,033	+12	+1.175318	143,100	62,237,315,072
[9900]	26/10/06	1,055	1,065	1,013	1,021	-34	-3.222749	226,000	61,514,326,016
[9900]	26/10/05	1,059	1,065	1,047	1,055	-12	-1.124649	184,500	63,562,797,056
[9900]	26/10/02	1,076	1,096	1,056	1,067	-20	-1.839926	209,800	64,285,786,112
[9900]	26/10/01	1,035	1,087	1,029	1,087	+51	+4.92278	242,400	65,490,767,872
[9900]	26/09/30	1,070	1,080	1,030	1,036	-33	-3.086997	366,900	62,418,063,360
[9900]	26/09/29	1,099	1,099	1,028	1,069	-33	-2.994555	789,800	64,406,282,240
[9900]	26/09/28	1,103	1,115	1,100	1,102	-6	-0.541516	944,600	66,394,505,216
[9900]	26/09/25	1,095	1,112	1,095	1,108	+17	+1.558203	342,300	66,755,997,696
[9900]	26/09/24	1,109	1,114	1,090	1,091	-18	-1.623084	362,200	65,731,764,224
[9900]	26/09/18	1,114	1,116	1,099	1,109	-5	-0.448833	278,400	66,816,245,760
[9900]	26/09/17	1,115	1,125	1,105	1,114	-1	-0.089686	221,500	67,117,494,272
[9900]	26/09/16	1,141	1,145	1,115	1,115	-22	-1.934916	274,500	67,177,742,336
[9900]	26/09/15	1,180	1,184	1,136	1,137	-38	-3.234043	240,600	68,503,220,224
[9900]	26/09/14	1,160	1,175	1,151	1,175	+39	+3.433099	166,800	70,792,691,712
[9900]	26/09/11	1,126	1,140	1,120	1,136	+10	+0.888099	220,500	68,442,972,160
[9900]	26/09/10	1,112	1,130	1,109	1,126	+12	+1.077199	149,300	67,840,483,328
[9900]	26/09/09	1,099	1,129	1,097	1,114	+5	+0.450857	154,500	67,117,494,272
[9900]	26/09/08	1,093	1,113	1,080	1,109	+17	+1.556777	178,200	66,816,245,760
[9900]	26/09/07	1,123	1,133	1,092	1,092	-36	-3.191489	249,900	65,792,012,288
[9900]	26/09/04	1,120	1,145	1,117	1,128	+5	+0.445236	176,900	67,960,979,456
[9900]	26/09/03	1,140	1,147	1,113	1,123	+5	+0.447227	299,700	67,659,735,040
[9900]	26/09/02	1,151	1,162	1,113	1,118	-45	-3.869304	594,500	67,358,490,624
[9900]	26/09/01	1,128	1,186	1,127	1,163	+27	+2.376761	596,000	70,069,698,560
[9900]	26/08/31	1,124	1,155	1,110	1,136	+1	+0.088106	208,500	68,442,972,160
[9900]	26/08/28	1,086	1,138	1,075	1,135	+55	+5.092593	321,300	68,382,724,096
[9900]	26/08/27	1,083	1,108	1,063	1,080	-2.5	-0.230947	415,700	65,069,023,232
[9900]	26/08/26	1,079.5	1,087	1,070	1,082.5	+7.5	+0.697674	222,200	65,219,645,440
[9900]	26/08/25	1,087.5	1,090	1,071	1,075	-1	-0.092937	207,000	64,767,778,816
[9900]	26/08/24	1,080.5	1,092	1,069	1,076	-8.5	-0.783771	273,000	64,828,026,880
[9900]	26/08/21	1,085	1,088	1,072.5	1,084.5	+10.5	+0.977654	191,200	65,340,145,664
[9900]	26/08/20	1,089	1,109	1,065.5	1,074	-12.5	-1.150483	273,200	64,707,530,752
[9900]	26/08/19	1,136.5	1,138	1,082.5	1,086.5	-48.5	-4.273128	345,400	65,460,641,792
[9900]	26/08/18	1,133	1,143	1,116	1,135	+20.5	+1.83939	195,400	68,382,724,096
[9900]	26/08/17	1,121	1,125	1,093	1,114.5	-10	-0.889284	290,000	-
[9900]	26/08/14	1,104	1,130.5	1,093.5	1,124.5	+32.5	+2.97619	275,400	-
[9900]	26/08/13	1,102.5	1,125	1,080	1,092	-10.5	-0.952381	423,400	-
[9900]	26/08/12	1,109	1,109	1,087.5	1,102.5	+7.5	+0.684932	177,200	-
[9900]	26/08/10	1,100	1,102.5	1,081	1,095	-1.5	-0.136799	141,800	-
[9900]	26/08/07	1,080	1,106.5	1,074.5	1,096.5	+14	+1.293303	246,200	-
[9900]	26/08/06	1,057.5	1,082.5	1,036.5	1,082.5	+37.5	+3.588517	257,800	-
[9900]	26/08/05	1,042.5	1,055	1,028	1,045	+0.5	+0.04787	190,600	-
[9900]	26/08/04	1,060	1,060.5	1,035	1,044.5	-12.5	-1.182592	198,200	-
[9900]	26/08/03	1,040	1,067.5	1,023	1,057	+19.5	+1.879518	237,600	-
[9900]	26/07/31	1,035	1,042	1,016	1,037.5	-17.5	-1.658768	228,800	-
[9900]	26/07/30	1,074.5	1,088.5	1,053	1,055	-25.5	-2.360019	304,400	-
[9900]	26/07/29	1,030.5	1,092	1,026.5	1,080.5	+53	+5.158151	384,200	-
[9900]	26/07/28	1,005.5	1,029.5	993.5	1,027.5	+28.5	+2.852853	328,800	-
[9900]	26/07/27	966.5	1,009.5	965	999	+38.5	+4.008329	326,400	-
[9900]	26/07/24	945	967.5	940	960.5	+14	+1.479134	216,400	-
[9900]	26/07/23	954	954	936.5	946.5	-11	-1.148825	309,400	-
[9900]	26/07/22	927.5	959	919	957.5	+50	+5.509642	402,400	-
[9900]	26/07/21	905	916.5	903	907.5	+10.5	+1.170569	159,000	-
[9900]	26/07/17	895	907	895	897	+10.5	+1.184433	206,600	-
[9900]	26/07/16	883.5	891.5	882.5	886.5	+4	+0.453258	92,000	-
[9900]	26/07/15	892.5	894.5	878	882.5	+0.5	+0.056689	116,800	-
[9900]	26/07/14	889.5	896.5	882	882	+4	+0.455581	121,600	-
[9900]	26/07/13	880	889.5	878	878	+1.5	+0.171135	165,200	-
[9900]	26/07/10	893.5	896	875.5	876.5	-13	-1.461495	178,800	-
[9900]	26/07/09	893	896.5	885	889.5	-5	-0.558971	208,200	-
[9900]	26/07/08	897	903	890.5	894.5	+0.5	+0.055928	210,000	-
[9900]	26/07/07	884.5	907.5	872.5	894	+12	+1.360544	390,400	-
[9900]	26/07/06	823.5	888	823.5	882	+59	+7.168894	497,000	-
[9900]	26/07/03	827	832.5	822.5	823	+6	+0.734394	114,200	-
[9900]	26/07/02	821.5	827.5	817	817	+5.5	+0.677757	126,800	-
[9900]	26/07/01	819.5	819.5	807.5	811.5	-8	-0.976205	112,800	-
[9900]	26/06/30	823.5	829	818	819.5	-10.5	-1.26506	111,800	-
[9900]	26/06/29	822.5	830	816.5	830	+23.5	+2.913825	170,600	-
[9900]	26/06/26	801	811	799.5	806.5	+2	+0.248602	141,000	-
[9900]	26/06/25	805	810.5	800	804.5	+1	+0.124456	117,200	-
[9900]	26/06/24	791.5	805	787.5	803.5	+18	+2.291534	112,000	-
[9900]	26/06/23	788	791.5	784	785.5	-3	-0.380469	108,400	-
[9900]	26/06/22	788	796	785	788.5	-0.5	-0.063371	101,200	-
[9900]	26/06/19	785	794.5	782	789	-1.5	-0.189753	106,400	-
[9900]	26/06/18	787.5	792	779.5	790.5	+3	+0.380952	148,800	-
[9900]	26/06/17	801.5	810.5	787.5	787.5	-13.5	-1.685393	156,000	-
[9900]	26/06/16	802.5	804	795.5	801	-7	-0.866337	129,800	-
[9900]	26/06/15	823	823	807	808	-2	-0.246914	124,600	-
[9900]	26/06/12	814	814.5	800.5	810	+4.5	+0.558659	210,200	-
[9900]	26/06/11	794	809	794	805.5	+13.5	+1.704545	165,600	-
[9900]	26/06/10	783.5	793.5	777.5	792	+17.5	+2.259522	173,000	-
[9900]	26/06/09	772.5	785	765.5	774.5	+9.5	+1.24183	182,600	-
[9900]	26/06/08	760	777.5	757.5	765	+0.5	+0.065402	302,000	-
[9900]	26/06/05	771	789.5	764.5	764.5	-6.5	-0.843061	244,400	-
[9900]	26/06/04	786	787	769.5	771	-15.5	-1.970757	209,800	-
[9900]	26/06/03	767.5	793	763.5	786.5	+14	+1.812298	296,800	-
[9900]	26/06/02	782	782	767.5	772.5	-12	-1.529637	399,600	-
[9900]	26/06/01	836	836	784.5	784.5	-51.5	-6.160287	460,200	-
[9900]	26/05/29	827.5	844.5	827.5	836	+11.5	+1.394785	188,600	-
[9900]	26/05/28	829.5	836.5	824	824.5	-5	-0.602773	183,000	-
[9900]	26/05/27	836.5	841.5	827.5	829.5	-9.5	-1.1323	190,800	-
[9900]	26/05/26	841	841.5	835.5	839	-6	-0.710059	138,400	-
[9900]	26/05/25	859	862	841.5	845	-13.5	-1.57251	198,000	-
[9900]	26/05/22	857.5	862.5	851.5	858.5	+0.5	+0.058275	128,000	-
[9900]	26/05/21	869	874.5	857.5	858	-9.5	-1.095101	122,400	-
[9900]	26/05/20	873	878	862.5	867.5	-5.5	-0.630011	125,400	-
[9900]	26/05/19	863	880	863	873	+11.5	+1.334881	139,400	-
[9900]	26/05/18	879	879.5	851	861.5	-15.5	-1.767389	173,600	-
[9900]	26/05/15	855	882	848	877	+27	+3.176471	217,200	-
[9900]	26/05/14	853	856.5	847	850	-3	-0.3517	119,800	-
[9900]	26/05/13	843.5	857.5	843.5	853	+6.5	+0.767868	153,400	-
[9900]	26/05/12	847.5	848	840	846.5	-0.5	-0.059032	178,600	-
[9900]	26/05/11	852	853	845	847	-5	-0.586854	206,200	-
[9900]	26/05/08	865.5	867	849	852	-13	-1.50289	235,400	-
[9900]	26/05/07	870.5	870.5	863	865	+1.5	+0.173712	133,400	-
[9900]	26/05/01	858.5	865.5	851	863.5	+4.5	+0.523865	82,400	-
[9900]	26/04/30	855	863	849	859	+2	+0.233372	158,400	-
[9900]	26/04/28	857	860	850	857	0	0	227,000	-
[9900]	26/04/27	862	864.5	855.5	857	-1	-0.11655	124,400	-
[9900]	26/04/24	864	864	853	858	-6	-0.694444	168,000	-
[9900]	26/04/23	865.5	867	855	864	-1.5	-0.17331	175,600	-
[9900]	26/04/22	882	886	865.5	865.5	-21	-2.368866	247,600	-
[9900]	26/04/21	905	905	886.5	886.5	-9	-1.005025	143,200	-
[9900]	26/04/20	900	901	895.5	895.5	-2	-0.222841	106,200	-
[9900]	26/04/17	900	906.5	895.5	897.5	-3	-0.333148	96,600	-
[9900]	26/04/16	900.5	911.5	899	900.5	-2.5	-0.276855	113,200	-
[9900]	26/04/15	908.5	910	901	903	+6	+0.668896	119,400	-
[9900]	26/04/14	905	909.5	897	897	-9	-0.993377	145,600	-
[9900]	26/04/13	917.5	920	906	906	-11.5	-1.253406	104,800	-
[9900]	26/04/10	922.5	929.5	914.5	917.5	-0.5	-0.054466	129,000	-
[9900]	26/04/09	930	935.5	918	918	-12	-1.290323	107,000	-
[9900]	26/04/08	932.5	936.5	927.5	930	+2	+0.215517	143,400	-
[9900]	26/04/07	918.5	928	918.5	928	+9.5	+1.034295	99,200	-
[9900]	26/04/06	923	930.5	918.5	918.5	-5.5	-0.595238	158,800	-
[9900]	26/04/03	927.5	934	922.5	924	-10	-1.070664	107,400	-
[9900]	26/04/02	915.5	934	915.5	934	+15	+1.632209	270,400	-
[9900]	26/04/01	914	923.5	910	919	+6.5	+0.712329	250,600	-
[9900]	26/03/31	896	915.5	895	912.5	+17.5	+1.955307	307,400	-
[9900]	26/03/30	881.5	895	877	895	-15	-1.648352	745,800	-
[9900]	26/03/27	909.5	913	905.5	910	+3	+0.330761	1,129,800	-
[9900]	26/03/26	910	913	902.5	907	-3	-0.32967	329,600	-
[9900]	26/03/25	913.5	918.5	910	910	+5	+0.552486	298,600	-
[9900]	26/03/24	898	906.5	893	905	+18.5	+2.086858	217,000	-
[9900]	26/03/23	897.5	897.5	883	886.5	-9	-1.005025	319,800	-
[9900]	26/03/19	898	898	891	895.5	-8.5	-0.940265	307,800	-
[9900]	26/03/18	904	904	895.5	904	+4.5	+0.500278	166,200	-
[9900]	26/03/17	894.5	902.5	894.5	899.5	+11	+1.238042	210,000	-
[9900]	26/03/16	890	897	887.5	888.5	-1.5	-0.168539	200,400	-
[9900]	26/03/13	900.5	902.5	890	890	-14.5	-1.603096	330,800	-
[9900]	26/03/12	912.5	912.5	903.5	904.5	-10.5	-1.147541	257,800	-
[9900]	26/03/11	932.5	932.5	915	915	-9.5	-1.027582	249,200	-
[9900]	26/03/10	929.5	937.5	919	924.5	+6	+0.653239	165,200	-
[9900]	26/03/09	909	923	906.5	918.5	-8	-0.863465	262,200	-
[9900]	26/03/06	919.5	927	906	926.5	+9.5	+1.035987	251,600	-
[9900]	26/03/05	925	932	916.5	917	+8.5	+0.935608	208,000	-
[9900]	26/03/04	910.5	914.5	900	908.5	-6	-0.656096	303,400	-
[9900]	26/03/03	929	929	914	914.5	-19.5	-2.087794	344,800	-
[9900]	26/03/02	943	945.5	933.5	934	-15.5	-1.632438	400,600	-
[9900]	26/02/27	959	959.5	946.5	949.5	-3.5	-0.367261	214,600	-
[9900]	26/02/26	956.5	962.5	951	953	-5.5	-0.573813	181,600	-
[9900]	26/02/25	958	959	948.5	958.5	+7	+0.735681	198,800	-
[9900]	26/02/24	940.5	957.5	936	951.5	+11	+1.169591	362,800	-
[9900]	26/02/20	960.5	962	940	940.5	-21.5	-2.234927	339,000	-
[9900]	26/02/19	963.5	974	959	962	-1.5	-0.155682	338,400	-
[9900]	26/02/18	962.5	969.5	957.5	963.5	+9	+0.942902	142,000	-
[9900]	26/02/17	969	970.5	954.5	954.5	-14.5	-1.496388	206,800	-
[9900]	26/02/16	969.5	973	960.5	969	+1	+0.103306	228,800	-
[9900]	26/02/13	982	998	963.5	968	-39	-3.87289	452,800	-
[9900]	26/02/12	1,022	1,033.5	1,005	1,007	-5	-0.494071	334,400	-
[9900]	26/02/10	999.5	1,020	999.5	1,012	+16	+1.606426	193,000	-
[9900]	26/02/09	999	999.5	989.5	996	+9	+0.911854	235,000	-
[9900]	26/02/06	990	995.5	982	987	-3	-0.30303	172,000	-
[9900]	26/02/05	979.5	995.5	977.5	990	+12.5	+1.278772	210,600	-
[9900]	26/02/04	969.5	979	967.5	977.5	+7.5	+0.773196	139,200	-
[9900]	26/02/03	973.5	975	968	970	+3	+0.310238	141,800	-
[9900]	26/02/02	969.5	976.5	967	967	+2	+0.207254	251,400	-
[9900]	26/01/30	964	966	957.5	965	+7.5	+0.78329	129,600	-
[9900]	26/01/29	947	959.5	940	957.5	+10.5	+1.108765	211,400	-
[9900]	26/01/28	961	961	947	947	-15.5	-1.61039	189,400	-
[9900]	26/01/27	965.5	965.5	957.5	962.5	-2.5	-0.259067	114,400	-
[9900]	26/01/26	965	971	963	965	-1.5	-0.155199	121,000	-
[9900]	26/01/23	965.5	973.5	965.5	966.5	+4.5	+0.467775	116,400	-
[9900]	26/01/22	957	967.5	956	962	+6.5	+0.680272	135,200	-
[9900]	26/01/21	957	963	954.5	955.5	-7	-0.727273	120,400	-
[9900]	26/01/20	958.5	965	957	962.5	+6	+0.627287	108,200	-
[9900]	26/01/19	967.5	969	956.5	956.5	-8.5	-0.880829	145,400	-
[9900]	26/01/16	958	965	954	965	+6	+0.625652	125,600	-
[9900]	26/01/15	950	960	950	959	+13	+1.374207	148,800	-
[9900]	26/01/14	940	949	937.5	946	+6	+0.638298	128,000	-
[9900]	26/01/13	957.5	957.5	940	940	-10.5	-1.104682	206,800	-
[9900]	26/01/09	952	956	947	950.5	+6.5	+0.688559	100,800	-
[9900]	26/01/08	946.5	954	942	944	-2.5	-0.264131	112,400	-
[9900]	26/01/07	945.5	959	944	946.5	-2	-0.210859	128,800	-
[9900]	26/01/06	945	951.5	939	948.5	+9.5	+1.011715	86,200	-
[9900]	26/01/05	945.5	949	937.5	939	-10	-1.053741	152,400	-
[9900]	25/12/30	938.5	952	938	949	+10.5	+1.118807	111,800	-
[9900]	25/12/29	937	942	933	938.5	+1	+0.106667	164,000	-
[9900]	25/12/26	937.5	942	935	937.5	+4	+0.428495	100,200	-
[9900]	25/12/25	934	939	931	933.5	-1.5	-0.160428	67,000	-
[9900]	25/12/24	942.5	943	934.5	935	-4	-0.425985	75,000	-
[9900]	25/12/23	935.5	942.5	934.5	939	0	0	72,600	-
[9900]	25/12/22	946	949.5	935	939	-6.5	-0.687467	90,600	-
[9900]	25/12/19	936	946	935	945.5	+3.5	+0.37155	74,000	-
[9900]	25/12/18	926	947	925.5	942	+14.5	+1.563342	118,600	-
[9900]	25/12/17	939	944	925	927.5	-16.5	-1.747881	66,400	-
[9900]	25/12/16	952.5	952.5	939.5	944	-6	-0.631579	87,000	-
[9900]	25/12/15	944.5	951.5	942	950	+13.5	+1.441538	151,000	-
[9900]	25/12/12	938	942.5	931	936.5	+7	+0.753093	115,000	-
[9900]	25/12/11	937	938.5	928.5	929.5	-3.5	-0.375134	109,800	-
[9900]	25/12/10	923.5	936	923.5	933	+10	+1.083424	78,800	-
[9900]	25/12/09	918.5	924.5	914.5	923	0	0	64,400	-
[9900]	25/12/08	911	924.5	910.5	923	+10.5	+1.150685	68,600	-
[9900]	25/12/05	909.5	917.5	906.5	912.5	+1	+0.109709	69,000	-
[9900]	25/12/04	900.5	913	900.5	911.5	+9	+0.99723	82,600	-
[9900]	25/12/03	916.5	917	902.5	902.5	-14.5	-1.581243	88,400	-
[9900]	25/12/02	921	923	911.5	917	-8	-0.864865	82,000	-
[9900]	25/12/01	927.5	933.5	919.5	925	-1.5	-0.1619	102,800	-
[9900]	25/11/28	925	932.5	922	926.5	+1.5	+0.162162	86,600	-
[9900]	25/11/27	925	929	923.5	925	+2	+0.216685	73,800	-
[9900]	25/11/26	916.5	923	912.5	923	+15	+1.651982	127,400	-
[9900]	25/11/25	909	915	904	908	-2	-0.21978	119,800	-
[9900]	25/11/21	892.5	910	892.5	910	+21.5	+2.419809	150,400	-
[9900]	25/11/20	883.5	892.5	878.5	888.5	+3.5	+0.39548	126,000	-
[9900]	25/11/19	864.5	887.5	863.5	885	+22	+2.549247	166,800	-
[9900]	25/11/18	855	864.5	855	863	+6	+0.700117	102,800	-
[9900]	25/11/17	860	863	851	857	-7	-0.810185	153,400	-
[9900]	25/11/14	857	873	847.5	864	-16.5	-1.873935	210,600	-
[9900]	25/11/13	875	895	867.5	880.5	+14.5	+1.674365	188,000	-
[9900]	25/11/12	865.5	877	865.5	866	-1	-0.11534	100,400	-
[9900]	25/11/11	876	876	862	867	-6.5	-0.744133	106,600	-
[9900]	25/11/10	873.5	873.5	865	873.5	+8.5	+0.982659	105,000	-
[9900]	25/11/07	849.5	865	849.5	865	+10	+1.169591	149,600	-
[9900]	25/11/06	859.5	860	848	855	-2	-0.233372	132,400	-
[9900]	25/11/05	841.5	858	838	857	+22.5	+2.696225	237,400	-
[9900]	25/11/04	835	867	827.5	834.5	-0.5	-0.05988	427,000	-
[9900]	25/10/31	831	839	831	835	+4.5	+0.541842	123,600	-
[9900]	25/10/30	827.5	834	825.5	830.5	+4.5	+0.544794	191,000	-
[9900]	25/10/29	845	846	826	826	-24	-2.823529	250,400	-
[9900]	25/10/28	860	860	844.5	850	-13	-1.506373	282,800	-
[9900]	25/10/27	865	868.5	861	863	+5	+0.582751	118,600	-
[9900]	25/10/24	872.5	875.5	857.5	858	-14.5	-1.661891	170,200	-
[9900]	25/10/23	876.5	881.5	872.5	872.5	-4	-0.456361	70,400	-
[9900]	25/10/22	871	879	871	876.5	+4.5	+0.516055	64,800	-
[9900]	25/10/21	872	880	868.5	872	+0.5	+0.057372	102,200	-
[9900]	25/10/20	887.5	887.5	871.5	871.5	-9.5	-1.07832	103,000	-
[9900]	25/10/17	880	884	877.5	881	-2.5	-0.282965	70,800	-
[9900]	25/10/16	888	893	880.5	883.5	-10	-1.119194	89,200	-
[9900]	25/10/15	897.5	898	886	893.5	+5	+0.562746	108,200	-
[9900]	25/10/14	870	889	868	888.5	+17.5	+2.009185	183,200	-
[9900]	25/10/10	870	873	866.5	871	-5	-0.570776	141,200	-
[9900]	25/10/09	887	887.5	871.5	876	-11.5	-1.295775	154,400	-
[9900]	25/10/08	894	898.5	887.5	887.5	-4.5	-0.504484	105,000	-
[9900]	25/10/07	896.5	896.5	886	892	-5	-0.557414	157,200	-
[9900]	25/10/06	913.5	914	896	897	-0.5	-0.05571	202,800	-
[9900]	25/10/03	905	907	894.5	897.5	-5	-0.554017	150,400	-
[9900]	25/10/02	900	904	892.5	902.5	+4.5	+0.501114	170,800	-
[9900]	25/10/01	925	925	898	898	-29	-3.128371	291,000	-
[9900]	25/09/30	950	950	927	927	-27	-2.830189	279,200	-
[9900]	25/09/29	963	963	941.5	954	-25.5	-2.603369	1,147,000	-
[9900]	25/09/26	953	980	952.5	979.5	+23.5	+2.458159	1,603,600	-
[9900]	25/09/25	940	958.5	938.5	956	+14.5	+1.540096	502,400	-
[9900]	25/09/24	935	942.5	934	941.5	+5	+0.533903	335,200	-
[9900]	25/09/22	937.5	939	932	936.5	-0.5	-0.053362	245,400	-
[9900]	25/09/19	921.5	937	921.5	937	+16.5	+1.792504	243,600	-
[9900]	25/09/18	923.5	925	919.5	920.5	+1	+0.108755	126,600	-
[9900]	25/09/17	925	926	919.5	919.5	-5.5	-0.594595	190,600	-
[9900]	25/09/16	932	933	925	925	-6	-0.644468	182,600	-
[9900]	25/09/12	934.5	936.5	931	931	-1	-0.107296	190,800	-
[9900]	25/09/11	938	938	931	932	-6	-0.639659	196,000	-
[9900]	25/09/10	942	945	938	938	-4.5	-0.477454	135,000	-
[9900]	25/09/09	950	955	940	942.5	0	0	170,800	-
[9900]	25/09/08	949	952	941	942.5	-6.5	-0.684932	293,200	-
[9900]	25/09/05	956.5	958.5	947	949	-4.5	-0.471945	167,600	-