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
[9119]	26/10/29	1,656	1,667	1,633	1,633	-21.0	-1.27	821,700	172,775,964,672
[9119]	26/10/28	1,674	1,677	1,654	1,654	-20.0	-1.19	181,200	174,997,831,680
[9119]	26/10/27	1,664	1,682	1,655	1,674	+14.0	+0.84	213,700	177,113,890,816
[9119]	26/10/26	1,630	1,666	1,621	1,660	+45.0	+2.79	192,200	175,632,646,144
[9119]	26/10/23	1,630	1,635	1,585	1,615	-4.0	-0.25	245,100	170,871,521,280
[9119]	26/10/22	1,636	1,645	1,616	1,619	0	+0.00	159,900	171,294,736,384
[9119]	26/10/21	1,640	1,640	1,619	1,619	0	+0.00	169,300	171,294,736,384
[9119]	26/10/20	1,650	1,658	1,619	1,619	-43.0	-2.59	199,200	171,294,736,384
[9119]	26/10/19	1,621	1,666	1,618	1,662	+35.0	+2.15	232,600	175,844,245,504
[9119]	26/10/16	1,625	1,646	1,621	1,627	-7.0	-0.43	191,500	172,141,150,208
[9119]	26/10/15	1,664	1,665	1,612	1,634	-31.0	-1.86	421,500	172,881,772,544
[9119]	26/10/14	1,685	1,693	1,652	1,665	-20.0	-1.19	193,200	176,161,669,120
[9119]	26/10/13	1,664	1,693	1,653	1,685	+18.0	+1.08	237,700	178,277,711,872
[9119]	26/10/09	1,640	1,674	1,622	1,667	+43.0	+2.65	271,600	176,373,268,480
[9119]	26/10/08	1,656	1,656	1,601	1,624	-32.0	-1.93	223,900	171,823,742,976
[9119]	26/10/07	1,660	1,663	1,626	1,656	0	+0.00	214,300	175,209,431,040
[9119]	26/10/06	1,640	1,659	1,624	1,656	+15.0	+0.91	169,300	175,209,431,040
[9119]	26/10/05	1,665	1,670	1,638	1,641	-3.0	-0.18	159,500	173,622,394,880
[9119]	26/10/02	1,670	1,681	1,641	1,644	-36.0	-2.14	193,000	173,939,802,112
[9119]	26/10/01	1,680	1,686	1,660	1,680	-19.0	-1.12	240,900	177,748,705,280
[9119]	26/09/30	1,695	1,708	1,685	1,699	+7.0	+0.41	193,200	179,758,956,544
[9119]	26/09/29	1,710	1,717	1,691	1,692	-53.0	-3.04	222,800	179,018,334,208
[9119]	26/09/28	1,766	1,775	1,743	1,745	-21.0	-1.19	239,200	184,625,889,280
[9119]	26/09/25	1,740	1,768	1,738	1,766	+22.0	+1.26	221,500	186,847,739,904
[9119]	26/09/24	1,754	1,757	1,735	1,744	-9.0	-0.51	209,400	184,520,081,408
[9119]	26/09/18	1,800	1,800	1,742	1,753	-40.0	-2.23	410,200	185,472,303,104
[9119]	26/09/17	1,771	1,799	1,758	1,793	+22.0	+1.24	246,800	189,704,421,376
[9119]	26/09/16	1,750	1,791	1,748	1,771	+43.0	+2.49	261,600	187,376,762,880
[9119]	26/09/15	1,743	1,753	1,720	1,728	-6.0	-0.35	120,500	182,827,237,376
[9119]	26/09/14	1,739	1,740	1,717	1,734	+19.0	+1.11	168,700	183,462,051,840
[9119]	26/09/11	1,675	1,732	1,675	1,715	+3.0	+0.18	299,700	181,451,800,576
[9119]	26/09/10	1,703	1,713	1,683	1,712	+14.0	+0.82	269,000	181,134,393,344
[9119]	26/09/09	1,698	1,708	1,686	1,698	-5.0	-0.29	180,300	179,653,148,672
[9119]	26/09/08	1,745	1,745	1,703	1,703	-49.0	-2.80	146,100	180,182,171,648
[9119]	26/09/07	1,740	1,761	1,734	1,752	+19.0	+1.10	202,000	185,366,511,616
[9119]	26/09/04	1,750	1,764	1,724	1,733	-10.0	-0.57	234,700	183,356,260,352
[9119]	26/09/03	1,739	1,762	1,733	1,743	+11.0	+0.64	313,000	184,414,273,536
[9119]	26/09/02	1,745	1,767	1,724	1,732	-48.0	-2.70	315,300	183,250,452,480
[9119]	26/09/01	1,758	1,791	1,751	1,780	+7.0	+0.39	252,900	188,328,984,576
[9119]	26/08/31	1,750	1,783	1,740	1,773	+37.0	+2.13	443,600	187,588,362,240
[9119]	26/08/28	1,690	1,745	1,681	1,736	+35.0	+2.06	659,700	183,673,667,584
[9119]	26/08/27	1,689	1,716	1,680	1,701	-3.0	-0.18	245,600	179,970,555,904
[9119]	26/08/26	1,731	1,750	1,696	1,704	-34.0	-1.96	255,400	180,287,963,136
[9119]	26/08/25	1,735	1,779	1,734	1,738	-6.0	-0.34	374,200	183,885,266,944
[9119]	26/08/24	1,730	1,758	1,701	1,744	+38.0	+2.23	315,300	184,520,081,408
[9119]	26/08/21	1,662	1,726	1,654	1,706	+45.0	+2.71	313,000	180,499,578,880
[9119]	26/08/20	1,661	1,677	1,643	1,661	+1.0	+0.06	180,900	175,738,454,016
[9119]	26/08/19	1,678	1,682	1,640	1,660	-26.0	-1.54	250,900	175,632,646,144
[9119]	26/08/18	1,640	1,697	1,639	1,686	+41.0	+2.49	315,100	178,383,519,744
[9119]	26/08/17	1,611	1,650	1,602	1,645	+53	+3.33	293,200	-
[9119]	26/08/14	1,569	1,607	1,560	1,592	+23	+1.47	205,600	-
[9119]	26/08/13	1,573	1,579	1,558	1,569	+6	+0.38	152,100	-
[9119]	26/08/12	1,575	1,575	1,542	1,563	-4	-0.26	236,800	-
[9119]	26/08/10	1,605	1,605	1,556	1,567	-12	-0.76	456,400	-
[9119]	26/08/07	1,566	1,584	1,558	1,579	+28	+1.81	188,500	-
[9119]	26/08/06	1,570	1,594	1,539	1,551	-25	-1.59	240,500	-
[9119]	26/08/05	1,554	1,618	1,540	1,576	+46	+3.01	475,900	-
[9119]	26/08/04	1,515	1,650	1,502	1,530	+3	+0.20	678,300	-
[9119]	26/08/03	1,485	1,530	1,462	1,527	+42	+2.83	432,200	-
[9119]	26/07/31	1,493	1,509	1,483	1,485	-16	-1.07	197,800	-
[9119]	26/07/30	1,500	1,517	1,488	1,501	-8	-0.53	138,700	-
[9119]	26/07/29	1,520	1,523	1,501	1,509	-1	-0.07	176,300	-
[9119]	26/07/28	1,511	1,524	1,496	1,510	-24	-1.56	182,500	-
[9119]	26/07/27	1,520	1,538	1,511	1,534	+36	+2.40	221,000	-
[9119]	26/07/24	1,490	1,505	1,484	1,498	0	0.00	134,700	-
[9119]	26/07/23	1,475	1,499	1,466	1,498	+6	+0.40	157,800	-
[9119]	26/07/22	1,493	1,498	1,472	1,492	+17	+1.15	184,300	-
[9119]	26/07/21	1,487	1,492	1,467	1,475	+9	+0.61	142,500	-
[9119]	26/07/17	1,490	1,504	1,454	1,466	-32	-2.14	186,100	-
[9119]	26/07/16	1,511	1,523	1,490	1,498	-22	-1.45	140,300	-
[9119]	26/07/15	1,511	1,520	1,494	1,520	+31	+2.08	182,200	-
[9119]	26/07/14	1,488	1,499	1,461	1,489	+25	+1.71	195,200	-
[9119]	26/07/13	1,490	1,494	1,461	1,464	-2	-0.14	213,200	-
[9119]	26/07/10	1,495	1,495	1,455	1,466	-39	-2.59	340,600	-
[9119]	26/07/09	1,522	1,531	1,498	1,505	-17	-1.12	192,500	-
[9119]	26/07/08	1,487	1,543	1,487	1,522	+28	+1.87	285,600	-
[9119]	26/07/07	1,472	1,503	1,460	1,494	+24	+1.63	223,000	-
[9119]	26/07/06	1,438	1,475	1,431	1,470	+35	+2.44	165,300	-
[9119]	26/07/03	1,417	1,445	1,417	1,435	+32	+2.28	167,600	-
[9119]	26/07/02	1,410	1,415	1,400	1,403	+2	+0.14	227,400	-
[9119]	26/07/01	1,400	1,408	1,385	1,401	+7	+0.50	240,500	-
[9119]	26/06/30	1,400	1,411	1,375	1,394	-6	-0.43	336,800	-
[9119]	26/06/29	1,408	1,412	1,383	1,400	0	0.00	284,900	-
[9119]	26/06/26	1,400	1,417	1,388	1,400	-1	-0.07	228,000	-
[9119]	26/06/25	1,400	1,426	1,388	1,401	+13	+0.94	285,500	-
[9119]	26/06/24	1,388	1,397	1,382	1,388	+2	+0.14	205,800	-
[9119]	26/06/23	1,396	1,398	1,373	1,386	0	0.00	255,200	-
[9119]	26/06/22	1,396	1,407	1,386	1,386	-20	-1.42	244,600	-
[9119]	26/06/19	1,408	1,419	1,398	1,406	-9	-0.64	282,300	-
[9119]	26/06/18	1,411	1,423	1,400	1,415	-6	-0.42	285,000	-
[9119]	26/06/17	1,425	1,434	1,405	1,421	-4	-0.28	226,900	-
[9119]	26/06/16	1,450	1,453	1,414	1,425	-33	-2.26	253,700	-
[9119]	26/06/15	1,476	1,485	1,458	1,458	+12	+0.83	209,600	-
[9119]	26/06/12	1,458	1,462	1,437	1,446	-2	-0.14	232,600	-
[9119]	26/06/11	1,433	1,452	1,419	1,448	+15	+1.05	211,300	-
[9119]	26/06/10	1,446	1,451	1,411	1,433	-18	-1.24	265,500	-
[9119]	26/06/09	1,486	1,505	1,450	1,451	-19	-1.29	268,000	-
[9119]	26/06/08	1,462	1,483	1,459	1,470	-18	-1.21	296,900	-
[9119]	26/06/05	1,480	1,505	1,480	1,488	+26	+1.78	252,600	-
[9119]	26/06/04	1,491	1,501	1,462	1,462	-33	-2.21	233,900	-
[9119]	26/06/03	1,504	1,507	1,483	1,495	+5	+0.34	200,000	-
[9119]	26/06/02	1,498	1,508	1,482	1,490	-22	-1.46	276,800	-
[9119]	26/06/01	1,557	1,561	1,502	1,512	-61	-3.88	342,300	-
[9119]	26/05/29	1,576	1,597	1,555	1,573	0	0.00	280,600	-
[9119]	26/05/28	1,615	1,617	1,560	1,573	-30	-1.87	271,600	-
[9119]	26/05/27	1,576	1,611	1,565	1,603	+23	+1.46	380,600	-
[9119]	26/05/26	1,512	1,655	1,512	1,580	+98	+6.61	1,269,600	-
[9119]	26/05/25	1,504	1,516	1,475	1,482	-17	-1.13	283,300	-
[9119]	26/05/22	1,507	1,525	1,485	1,499	-8.0	-0.53	286,300	-
[9119]	26/05/21	1,515	1,527	1,502	1,507	-2.0	-0.13	207,500	-
[9119]	26/05/20	1,511	1,517	1,464	1,509	-8.0	-0.53	327,100	-
[9119]	26/05/19	1,519	1,531	1,498	1,517	+12.0	+0.80	271,400	-
[9119]	26/05/18	1,520	1,531	1,486	1,505	-26.0	-1.70	326,500	-
[9119]	26/05/15	1,530	1,545	1,520	1,531	+1.0	+0.07	242,000	-
[9119]	26/05/14	1,542	1,554	1,525	1,530	-2.0	-0.13	300,800	-
[9119]	26/05/13	1,522	1,550	1,522	1,532	+20.0	+1.32	444,500	-
[9119]	26/05/12	1,546	1,562	1,512	1,512	-18.0	-1.18	363,700	-
[9119]	26/05/11	1,509	1,563	1,508	1,530	+22.0	+1.46	414,100	-
[9119]	26/05/08	1,641	1,650	1,475	1,508	-136.0	-8.27	845,300	-
[9119]	26/05/07	1,630	1,654	1,618	1,644	+19.0	+1.17	220,600	-
[9119]	26/05/01	1,634	1,634	1,616	1,625	-23.0	-1.40	132,600	-
[9119]	26/04/30	1,631	1,664	1,621	1,648	+2.0	+0.12	224,200	-
[9119]	26/04/28	1,635	1,646	1,617	1,646	+26.0	+1.60	232,700	-
[9119]	26/04/27	1,652	1,655	1,616	1,620	-58	-3.46	203,000	-
[9119]	26/04/24	1,654	1,680	1,649	1,678	+27	+1.64	199,900	-
[9119]	26/04/23	1,616	1,656	1,614	1,651	+20	+1.23	214,900	-
[9119]	26/04/22	1,666	1,679	1,631	1,631	-43	-2.57	264,100	-
[9119]	26/04/21	1,714	1,718	1,673	1,674	-51	-2.96	230,100	-
[9119]	26/04/20	1,790	1,796	1,712	1,725	-61	-3.42	201,700	-
[9119]	26/04/17	1,900	1,908	1,786	1,786	-55	-2.99	348,200	-
[9119]	26/04/16	1,841	1,853	1,820	1,841	-13	-0.70	160,400	-
[9119]	26/04/15	1,874	1,878	1,830	1,854	0	0.00	197,300	-
[9119]	26/04/14	1,849	1,861	1,833	1,854	+6	+0.32	143,200	-
[9119]	26/04/13	1,830	1,858	1,826	1,848	+23	+1.26	169,400	-
[9119]	26/04/10	1,863	1,879	1,818	1,825	-32	-1.72	208,800	-
[9119]	26/04/09	1,850	1,874	1,841	1,857	+26	+1.42	242,800	-
[9119]	26/04/08	1,930	1,932	1,810	1,831	-78	-4.09	467,400	-
[9119]	26/04/07	1,877	1,916	1,873	1,909	+49	+2.63	231,900	-
[9119]	26/04/06	1,860	1,872	1,841	1,860	+15	+0.81	138,500	-
[9119]	26/04/03	1,851	1,865	1,835	1,845	-7	-0.38	157,500	-
[9119]	26/04/02	1,843	1,894	1,840	1,852	+39	+2.15	436,800	-
[9119]	26/04/01	1,790	1,813	1,765	1,813	+62	+3.54	253,800	-
[9119]	26/03/31	1,758	1,789	1,741	1,751	-38	-2.12	233,600	-
[9119]	26/03/30	1,769	1,796	1,758	1,789	-78	-4.18	297,000	-
[9119]	26/03/27	1,839	1,871	1,831	1,867	+15	+0.81	342,200	-
[9119]	26/03/26	1,876	1,876	1,822	1,852	+5	+0.27	328,600	-
[9119]	26/03/25	1,828	1,864	1,828	1,847	+59	+3.30	339,900	-
[9119]	26/03/24	1,774	1,797	1,758	1,788	+54	+3.11	345,700	-
[9119]	26/03/23	1,808	1,860	1,714	1,734	-74	-4.09	569,900	-
[9119]	26/03/19	1,863	1,876	1,804	1,808	-27	-1.47	1,510,000	-
[9119]	26/03/18	1,793	1,850	1,774	1,835	+101	+5.82	531,300	-
[9119]	26/03/17	1,680	1,764	1,675	1,734	+66	+3.96	457,700	-
[9119]	26/03/16	1,694	1,694	1,666	1,668	-11	-0.66	209,500	-
[9119]	26/03/13	1,659	1,708	1,657	1,679	-14	-0.83	297,300	-
[9119]	26/03/12	1,706	1,736	1,678	1,693	-4	-0.24	316,200	-
[9119]	26/03/11	1,676	1,714	1,676	1,697	+39	+2.35	258,700	-
[9119]	26/03/10	1,671	1,709	1,642	1,658	+25	+1.53	304,000	-
[9119]	26/03/09	1,602	1,644	1,601	1,633	-27	-1.63	396,100	-
[9119]	26/03/06	1,650	1,660	1,607	1,660	-14	-0.84	369,800	-
[9119]	26/03/05	1,653	1,686	1,648	1,674	+56	+3.46	360,400	-
[9119]	26/03/04	1,655	1,699	1,591	1,618	-57	-3.40	482,000	-
[9119]	26/03/03	1,709	1,730	1,667	1,675	-23	-1.35	654,500	-
[9119]	26/03/02	1,685	1,754	1,666	1,698	+34	+2.04	528,900	-
[9119]	26/02/27	1,626	1,665	1,616	1,664	+38	+2.34	246,800	-
[9119]	26/02/26	1,640	1,648	1,621	1,626	-6	-0.37	231,600	-
[9119]	26/02/25	1,636	1,638	1,607	1,632	-14	-0.85	204,100	-
[9119]	26/02/24	1,616	1,646	1,597	1,646	+44	+2.75	359,100	-
[9119]	26/02/20	1,625	1,629	1,590	1,602	-33	-2.02	207,000	-
[9119]	26/02/19	1,611	1,638	1,601	1,635	+33	+2.06	224,500	-
[9119]	26/02/18	1,595	1,608	1,581	1,602	+29	+1.84	130,700	-
[9119]	26/02/17	1,618	1,627	1,567	1,573	-42	-2.60	363,600	-
[9119]	26/02/16	1,612	1,618	1,593	1,615	+14	+0.87	212,900	-
[9119]	26/02/13	1,660	1,665	1,583	1,601	-60	-3.61	271,600	-
[9119]	26/02/12	1,650	1,677	1,649	1,661	+30	+1.84	367,600	-
[9119]	26/02/10	1,610	1,637	1,607	1,631	-2	-0.12	200,200	-
[9119]	26/02/09	1,615	1,643	1,601	1,633	+38	+2.38	445,400	-
[9119]	26/02/06	1,562	1,611	1,538	1,595	+52	+3.37	585,600	-
[9119]	26/02/05	1,569	1,579	1,518	1,543	-10	-0.64	601,800	-
[9119]	26/02/04	1,550	1,560	1,540	1,553	+2	+0.13	255,000	-
[9119]	26/02/03	1,517	1,554	1,503	1,551	+23	+1.51	346,000	-
[9119]	26/02/02	1,568	1,570	1,526	1,528	-40	-2.55	391,200	-
[9119]	26/01/30	1,565	1,570	1,553	1,568	-2	-0.13	313,300	-
[9119]	26/01/29	1,543	1,572	1,528	1,570	+27	+1.75	219,100	-
[9119]	26/01/28	1,545	1,550	1,537	1,543	-2	-0.13	221,400	-
[9119]	26/01/27	1,530	1,546	1,523	1,545	+11	+0.72	201,300	-
[9119]	26/01/26	1,530	1,544	1,526	1,534	-9	-0.58	233,200	-
[9119]	26/01/23	1,559	1,562	1,537	1,543	-8	-0.52	163,200	-
[9119]	26/01/22	1,526	1,552	1,526	1,551	+25	+1.64	274,700	-
[9119]	26/01/21	1,511	1,531	1,511	1,526	0	0.00	155,000	-
[9119]	26/01/20	1,520	1,532	1,516	1,526	+1	+0.07	298,500	-
[9119]	26/01/19	1,518	1,528	1,512	1,525	+7	+0.46	259,500	-
[9119]	26/01/16	1,517	1,518	1,503	1,518	+1	+0.07	204,600	-
[9119]	26/01/15	1,513	1,519	1,508	1,517	+4	+0.26	147,100	-
[9119]	26/01/14	1,497	1,513	1,497	1,513	+16	+1.07	209,900	-
[9119]	26/01/13	1,512	1,512	1,481	1,497	+15	+1.01	218,400	-
[9119]	26/01/09	1,481	1,487	1,465	1,482	+17	+1.16	163,000	-
[9119]	26/01/08	1,463	1,496	1,461	1,465	+11	+0.76	255,200	-
[9119]	26/01/07	1,438	1,455	1,436	1,454	+16	+1.11	257,100	-
[9119]	26/01/06	1,435	1,450	1,432	1,438	+6	+0.42	235,500	-
[9119]	26/01/05	1,418	1,438	1,418	1,432	+14	+0.99	156,100	-
[9119]	25/12/30	1,424	1,432	1,418	1,418	-6	-0.42	141,100	-
[9119]	25/12/29	1,404	1,424	1,403	1,424	+20	+1.42	171,900	-
[9119]	25/12/26	1,400	1,404	1,398	1,404	+5	+0.36	98,600	-
[9119]	25/12/25	1,399	1,404	1,394	1,399	0	0.00	44,000	-
[9119]	25/12/24	1,397	1,401	1,391	1,399	+2	+0.14	80,500	-
[9119]	25/12/23	1,393	1,405	1,391	1,397	+4	+0.29	191,900	-
[9119]	25/12/22	1,398	1,398	1,385	1,393	-3	-0.21	168,100	-
[9119]	25/12/19	1,380	1,397	1,380	1,396	+15	+1.09	138,500	-
[9119]	25/12/18	1,381	1,387	1,373	1,381	0	0.00	130,500	-
[9119]	25/12/17	1,401	1,401	1,375	1,381	-19	-1.36	170,200	-
[9119]	25/12/16	1,410	1,412	1,396	1,400	-18	-1.27	192,000	-
[9119]	25/12/15	1,405	1,418	1,396	1,418	+22	+1.58	250,600	-
[9119]	25/12/12	1,400	1,403	1,394	1,396	+11	+0.79	130,700	-
[9119]	25/12/11	1,412	1,413	1,378	1,385	-17	-1.21	125,300	-
[9119]	25/12/10	1,415	1,424	1,401	1,402	-13	-0.92	398,100	-
[9119]	25/12/09	1,404	1,422	1,398	1,415	+18	+1.29	198,500	-
[9119]	25/12/08	1,395	1,403	1,390	1,397	+7	+0.50	226,800	-
[9119]	25/12/05	1,391	1,404	1,384	1,390	-12	-0.86	384,700	-
[9119]	25/12/04	1,387	1,402	1,387	1,402	+15	+1.08	153,700	-
[9119]	25/12/03	1,391	1,397	1,380	1,387	-10	-0.72	423,200	-
[9119]	25/12/02	1,404	1,413	1,394	1,397	-14	-0.99	172,600	-
[9119]	25/12/01	1,419	1,432	1,405	1,411	-7	-0.49	193,800	-
[9119]	25/11/28	1,390	1,434	1,388	1,418	+30	+2.16	394,100	-
[9119]	25/11/27	1,371	1,399	1,365	1,388	+24	+1.76	250,700	-
[9119]	25/11/26	1,373	1,380	1,362	1,364	0	0.00	250,300	-
[9119]	25/11/25	1,344	1,364	1,337	1,364	+20	+1.49	234,000	-
[9119]	25/11/21	1,324	1,344	1,324	1,344	+20	+1.51	222,100	-
[9119]	25/11/20	1,333	1,336	1,318	1,324	+13	+0.99	110,300	-
[9119]	25/11/19	1,340	1,340	1,300	1,311	-12	-0.91	192,400	-
[9119]	25/11/18	1,340	1,354	1,323	1,323	-13	-0.97	294,900	-
[9119]	25/11/17	1,320	1,337	1,319	1,336	+16	+1.21	181,100	-
[9119]	25/11/14	1,311	1,363	1,301	1,320	+18	+1.38	632,100	-
[9119]	25/11/13	1,310	1,312	1,295	1,302	-2	-0.15	136,900	-
[9119]	25/11/12	1,286	1,311	1,286	1,304	+24	+1.88	321,000	-
[9119]	25/11/11	1,297	1,297	1,278	1,280	-17	-1.31	211,600	-
[9119]	25/11/10	1,294	1,297	1,284	1,297	+16	+1.25	233,100	-
[9119]	25/11/07	1,280	1,283	1,261	1,281	+1	+0.08	241,400	-
[9119]	25/11/06	1,260	1,289	1,255	1,280	+19	+1.51	374,500	-
[9119]	25/11/05	1,233	1,263	1,231	1,261	+6	+0.48	469,900	-
[9119]	25/11/04	1,257	1,270	1,245	1,255	-2	-0.16	571,600	-
[9119]	25/10/31	1,193	1,270	1,179	1,257	+65	+5.45	671,800	-
[9119]	25/10/30	1,176	1,193	1,176	1,192	+16	+1.36	274,000	-
[9119]	25/10/29	1,190	1,192	1,176	1,176	-17	-1.42	269,500	-
[9119]	25/10/28	1,217	1,217	1,192	1,193	-24	-1.97	359,300	-
[9119]	25/10/27	1,190	1,217	1,187	1,217	+38	+3.22	279,200	-
[9119]	25/10/24	1,176	1,184	1,171	1,179	+2	+0.17	130,500	-
[9119]	25/10/23	1,174	1,185	1,168	1,177	+9	+0.77	143,500	-
[9119]	25/10/22	1,176	1,180	1,168	1,168	-2	-0.17	274,600	-
[9119]	25/10/21	1,182	1,184	1,169	1,170	-1	-0.09	151,900	-
[9119]	25/10/20	1,181	1,185	1,171	1,171	+6	+0.52	173,200	-
[9119]	25/10/17	1,152	1,165	1,146	1,165	+9	+0.78	194,600	-
[9119]	25/10/16	1,156	1,163	1,152	1,156	0	0.00	133,500	-
[9119]	25/10/15	1,160	1,170	1,155	1,156	0	0.00	231,100	-
[9119]	25/10/14	1,137	1,162	1,130	1,156	+12	+1.05	398,100	-
[9119]	25/10/10	1,155	1,161	1,142	1,144	-20	-1.72	250,900	-
[9119]	25/10/09	1,158	1,167	1,157	1,164	0	0.00	197,300	-
[9119]	25/10/08	1,186	1,191	1,164	1,164	-25	-2.10	178,700	-
[9119]	25/10/07	1,181	1,191	1,177	1,189	+13	+1.11	180,500	-
[9119]	25/10/06	1,196	1,196	1,168	1,176	+10	+0.86	228,900	-
[9119]	25/10/03	1,154	1,168	1,154	1,166	-1	-0.09	149,300	-
[9119]	25/10/02	1,169	1,180	1,156	1,167	+1	+0.09	222,600	-
[9119]	25/10/01	1,174	1,179	1,158	1,166	-18	-1.52	327,200	-
[9119]	25/09/30	1,196	1,198	1,174	1,184	-20	-1.66	259,400	-
[9119]	25/09/29	1,206	1,208	1,191	1,204	-23	-1.87	230,000	-
[9119]	25/09/26	1,219	1,227	1,216	1,227	+14	+1.15	291,400	-
[9119]	25/09/25	1,215	1,218	1,200	1,213	+6	+0.50	231,900	-
[9119]	25/09/24	1,219	1,220	1,203	1,207	-13	-1.07	266,700	-
[9119]	25/09/22	1,206	1,220	1,201	1,220	+8	+0.66	275,200	-
[9119]	25/09/19	1,206	1,219	1,201	1,212	+6	+0.50	271,900	-
[9119]	25/09/18	1,222	1,222	1,203	1,206	-11	-0.90	220,600	-
[9119]	25/09/17	1,233	1,233	1,209	1,217	-27	-2.17	253,500	-
[9119]	25/09/16	1,227	1,245	1,222	1,244	+27	+2.22	272,000	-
[9119]	25/09/12	1,227	1,234	1,216	1,217	-5	-0.41	225,300	-
[9119]	25/09/11	1,237	1,242	1,217	1,222	-16	-1.29	254,300	-
[9119]	25/09/10	1,243	1,246	1,233	1,238	-13	-1.04	181,800	-
[9119]	25/09/09	1,237	1,264	1,236	1,251	+14	+1.13	310,500	-
[9119]	25/09/08	1,243	1,243	1,230	1,237	+2	+0.16	172,000	-
[9119]	25/09/05	1,227	1,238	1,220	1,235	+9	+0.73	339,600	-