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
[9211]	26/10/29	1,185	1,185	1,155	1,172	-10.0	-0.85	108,500	14,390,717,440
[9211]	26/10/28	1,198	1,223	1,182	1,182	+2.0	+0.17	85,500	14,513,505,280
[9211]	26/10/27	1,185	1,187	1,155	1,180	+8.0	+0.68	230,100	14,488,947,712
[9211]	26/10/26	1,168	1,203	1,151	1,172	0	+0.00	344,000	14,390,717,440
[9211]	26/10/23	1,188	1,197	1,142	1,172	-41.0	-3.38	307,900	14,390,717,440
[9211]	26/10/22	1,313	1,341	1,212	1,213	-93.0	-7.12	351,700	14,894,146,560
[9211]	26/10/21	1,300	1,328	1,290	1,306	-1.0	-0.08	207,700	16,036,072,448
[9211]	26/10/20	1,414	1,415	1,295	1,307	-113.0	-7.96	537,400	16,048,351,232
[9211]	26/10/19	1,447	1,455	1,411	1,420	-28.0	-1.93	134,300	17,435,852,800
[9211]	26/10/16	1,392	1,471	1,366	1,448	+85.0	+6.24	200,600	17,779,656,704
[9211]	26/10/15	1,416	1,418	1,360	1,363	-73.0	-5.08	232,800	16,735,962,112
[9211]	26/10/14	1,472	1,475	1,433	1,436	-36.0	-2.45	103,500	17,632,311,296
[9211]	26/10/13	1,471	1,495	1,445	1,472	-9.0	-0.61	110,400	18,074,347,520
[9211]	26/10/09	1,410	1,481	1,408	1,481	+62.0	+4.37	194,100	18,184,857,600
[9211]	26/10/08	1,426	1,432	1,401	1,419	-22.0	-1.53	84,200	17,423,572,992
[9211]	26/10/07	1,452	1,455	1,410	1,441	-10.0	-0.69	126,200	17,693,706,240
[9211]	26/10/06	1,436	1,490	1,436	1,451	+14.0	+0.97	102,600	17,816,494,080
[9211]	26/10/05	1,445	1,447	1,424	1,437	+8.0	+0.56	69,300	17,644,591,104
[9211]	26/10/02	1,450	1,457	1,421	1,429	-21.0	-1.45	100,200	17,546,360,832
[9211]	26/10/01	1,457	1,473	1,450	1,450	-7.0	-0.48	105,400	17,804,214,272
[9211]	26/09/30	1,456	1,462	1,431	1,457	+3.0	+0.21	66,200	17,890,166,784
[9211]	26/09/29	1,487	1,487	1,422	1,454	-30.0	-2.02	167,000	17,853,329,408
[9211]	26/09/28	1,520	1,527	1,478	1,484	-34.0	-2.24	73,800	18,221,692,928
[9211]	26/09/25	1,528	1,551	1,498	1,518	-39.0	-2.50	91,200	18,639,171,584
[9211]	26/09/24	1,550	1,586	1,530	1,557	-1.0	-0.06	95,000	19,118,043,136
[9211]	26/09/18	1,560	1,595	1,529	1,558	+8.0	+0.52	139,900	19,130,322,944
[9211]	26/09/17	1,524	1,553	1,516	1,550	+34.0	+2.24	121,300	19,032,092,672
[9211]	26/09/16	1,488	1,530	1,482	1,516	+18.0	+1.20	61,400	18,614,614,016
[9211]	26/09/15	1,481	1,498	1,465	1,498	+10.0	+0.67	62,100	18,393,595,904
[9211]	26/09/14	1,394	1,488	1,393	1,488	+94.0	+6.74	138,000	18,270,808,064
[9211]	26/09/11	1,403	1,410	1,387	1,394	-43.0	-2.99	95,800	17,116,604,416
[9211]	26/09/10	1,400	1,437	1,392	1,437	+21.0	+1.48	64,400	17,644,591,104
[9211]	26/09/09	1,421	1,443	1,403	1,416	-11.0	-0.77	98,800	17,386,737,664
[9211]	26/09/08	1,450	1,456	1,427	1,427	-28.0	-1.92	71,300	17,521,803,264
[9211]	26/09/07	1,438	1,455	1,423	1,455	+19.0	+1.32	72,400	17,865,609,216
[9211]	26/09/04	1,409	1,453	1,403	1,436	+50.0	+3.61	71,400	17,632,311,296
[9211]	26/09/03	1,403	1,405	1,380	1,386	-14.0	-1.00	105,600	17,018,374,144
[9211]	26/09/02	1,422	1,422	1,392	1,400	-44.0	-3.05	155,600	17,190,277,120
[9211]	26/09/01	1,482	1,482	1,444	1,444	-38.0	-2.56	121,900	17,730,541,568
[9211]	26/08/31	1,536	1,536	1,481	1,482	-62.0	-4.02	106,800	18,197,135,360
[9211]	26/08/28	1,502	1,572	1,501	1,544	+46.0	+3.07	123,000	18,958,419,968
[9211]	26/08/27	1,500	1,530	1,492	1,498	+6.0	+0.40	85,200	18,393,595,904
[9211]	26/08/26	1,494	1,499	1,468	1,492	+1.0	+0.07	54,200	18,319,923,200
[9211]	26/08/25	1,532	1,533	1,473	1,491	-41.0	-2.68	91,200	18,307,645,440
[9211]	26/08/24	1,529	1,595	1,524	1,532	+27.0	+1.79	183,000	18,749,794,304
[9211]	26/08/21	1,513	1,539	1,487	1,505	-28.0	-1.83	156,800	18,419,347,456
[9211]	26/08/20	1,412	1,533	1,387	1,533	+147.0	+10.61	317,300	18,762,033,152
[9211]	26/08/19	1,470	1,470	1,371	1,386	-84.0	-5.71	233,600	16,962,933,760
[9211]	26/08/18	1,493	1,519	1,452	1,470	-36.0	-2.39	214,400	17,990,989,824
[9211]	26/08/17	1,544	1,545	1,444	1,506	-78	-4.92	351,400	-
[9211]	26/08/14	1,544	1,620	1,529	1,584	+55	+3.60	215,100	-
[9211]	26/08/13	1,550	1,580	1,523	1,529	-5	-0.33	128,900	-
[9211]	26/08/12	1,494	1,550	1,483	1,534	+39	+2.61	151,900	-
[9211]	26/08/10	1,491	1,515	1,476	1,495	-1	-0.07	132,700	-
[9211]	26/08/07	1,461	1,537	1,446	1,496	+12	+0.81	154,000	-
[9211]	26/08/06	1,449	1,514	1,426	1,484	+9	+0.61	269,400	-
[9211]	26/08/05	1,416	1,493	1,407	1,475	+77	+5.51	246,600	-
[9211]	26/08/04	1,373	1,414	1,372	1,398	+46	+3.40	133,100	-
[9211]	26/08/03	1,342	1,372	1,313	1,352	+2	+0.15	81,500	-
[9211]	26/07/31	1,340	1,369	1,322	1,350	+32	+2.43	60,300	-
[9211]	26/07/30	1,307	1,329	1,284	1,318	+8	+0.61	134,200	-
[9211]	26/07/29	1,360	1,361	1,289	1,310	-27	-2.02	196,000	-
[9211]	26/07/28	1,380	1,380	1,333	1,337	-37	-2.69	97,100	-
[9211]	26/07/27	1,376	1,386	1,363	1,374	+23	+1.70	48,800	-
[9211]	26/07/24	1,373	1,374	1,338	1,351	-18	-1.31	78,100	-
[9211]	26/07/23	1,378	1,382	1,353	1,369	-20	-1.44	86,700	-
[9211]	26/07/22	1,404	1,416	1,378	1,389	-16	-1.14	78,000	-
[9211]	26/07/21	1,397	1,422	1,388	1,405	+20	+1.44	78,800	-
[9211]	26/07/17	1,420	1,439	1,360	1,385	-49	-3.42	108,500	-
[9211]	26/07/16	1,433	1,490	1,425	1,434	-24	-1.65	118,400	-
[9211]	26/07/15	1,420	1,460	1,393	1,458	+39	+2.75	182,000	-
[9211]	26/07/14	1,393	1,419	1,385	1,419	+21	+1.50	65,500	-
[9211]	26/07/13	1,410	1,437	1,387	1,398	-19	-1.34	94,000	-
[9211]	26/07/10	1,396	1,422	1,386	1,417	+18	+1.29	70,700	-
[9211]	26/07/09	1,380	1,411	1,371	1,399	+30	+2.19	129,900	-
[9211]	26/07/08	1,398	1,426	1,357	1,369	-36	-2.56	150,200	-
[9211]	26/07/07	1,412	1,444	1,401	1,405	-7	-0.50	81,700	-
[9211]	26/07/06	1,410	1,451	1,401	1,412	-10	-0.70	206,900	-
[9211]	26/07/03	1,385	1,422	1,367	1,422	+28	+2.01	84,500	-
[9211]	26/07/02	1,395	1,408	1,355	1,394	+59	+4.42	190,200	-
[9211]	26/07/01	1,319	1,348	1,314	1,335	+16	+1.21	98,200	-
[9211]	26/06/30	1,354	1,354	1,298	1,319	-24	-1.79	105,600	-
[9211]	26/06/29	1,325	1,375	1,300	1,343	+45	+3.47	291,300	-
[9211]	26/06/26	1,356	1,356	1,284	1,298	-78	-5.67	397,400	-
[9211]	26/06/25	1,397	1,400	1,356	1,376	-18	-1.29	160,100	-
[9211]	26/06/24	1,400	1,424	1,383	1,394	+1	+0.07	64,200	-
[9211]	26/06/23	1,453	1,453	1,388	1,393	-70	-4.78	86,500	-
[9211]	26/06/22	1,444	1,474	1,440	1,463	+38	+2.67	66,500	-
[9211]	26/06/19	1,481	1,481	1,421	1,425	-51	-3.46	106,600	-
[9211]	26/06/18	1,455	1,495	1,451	1,476	+20	+1.37	103,700	-
[9211]	26/06/17	1,410	1,485	1,372	1,456	+106	+7.85	238,000	-
[9211]	26/06/16	1,376	1,376	1,348	1,350	-14	-1.03	69,900	-
[9211]	26/06/15	1,375	1,378	1,343	1,364	-11	-0.80	148,200	-
[9211]	26/06/12	1,390	1,390	1,360	1,375	0	0.00	93,500	-
[9211]	26/06/11	1,394	1,394	1,351	1,375	-19	-1.36	145,600	-
[9211]	26/06/10	1,435	1,435	1,392	1,394	-31	-2.18	130,700	-
[9211]	26/06/09	1,452	1,465	1,414	1,425	+3	+0.21	99,700	-
[9211]	26/06/08	1,473	1,494	1,410	1,422	-91	-6.01	215,600	-
[9211]	26/06/05	1,473	1,539	1,473	1,513	+70	+4.85	106,800	-
[9211]	26/06/04	1,479	1,480	1,428	1,443	-47	-3.15	130,100	-
[9211]	26/06/03	1,520	1,555	1,471	1,490	-47	-3.06	139,300	-
[9211]	26/06/02	1,550	1,570	1,473	1,537	-1	-0.07	132,100	-
[9211]	26/06/01	1,561	1,561	1,461	1,538	-26	-1.66	154,600	-
[9211]	26/05/29	1,576	1,639	1,562	1,564	-8	-0.51	188,900	-
[9211]	26/05/28	1,532	1,591	1,510	1,572	+39	+2.54	153,200	-
[9211]	26/05/27	1,530	1,543	1,494	1,533	-19	-1.22	141,800	-
[9211]	26/05/26	1,505	1,558	1,490	1,552	+77	+5.22	240,000	-
[9211]	26/05/25	1,494	1,495	1,432	1,475	-7	-0.47	128,000	-
[9211]	26/05/22	1,455	1,487	1,445	1,482	+39.0	+2.70	140,700	-
[9211]	26/05/21	1,428	1,466	1,391	1,443	+17.0	+1.19	126,100	-
[9211]	26/05/20	1,477	1,477	1,404	1,426	-21.0	-1.45	100,400	-
[9211]	26/05/19	1,483	1,528	1,437	1,447	-8.0	-0.55	156,600	-
[9211]	26/05/18	1,515	1,515	1,422	1,455	+30.0	+2.11	293,200	-
[9211]	26/05/15	1,459	1,473	1,406	1,425	-27.0	-1.86	187,200	-
[9211]	26/05/14	1,534	1,548	1,438	1,452	-87.0	-5.65	157,100	-
[9211]	26/05/13	1,514	1,549	1,514	1,539	+9.0	+0.59	56,900	-
[9211]	26/05/12	1,565	1,565	1,511	1,530	-46.0	-2.92	97,800	-
[9211]	26/05/11	1,566	1,582	1,544	1,576	+28.0	+1.81	81,400	-
[9211]	26/05/08	1,545	1,560	1,524	1,548	+32.0	+2.11	74,900	-
[9211]	26/05/07	1,502	1,534	1,502	1,516	+25.0	+1.68	85,100	-
[9211]	26/05/01	1,456	1,502	1,456	1,491	+27.0	+1.84	82,500	-
[9211]	26/04/30	1,463	1,468	1,442	1,464	-15.0	-1.01	73,400	-
[9211]	26/04/28	1,498	1,506	1,468	1,479	+11.0	+0.75	69,300	-
[9211]	26/04/27	1,450	1,480	1,440	1,468	+23	+1.59	91,300	-
[9211]	26/04/24	1,461	1,474	1,432	1,445	-27	-1.83	96,900	-
[9211]	26/04/23	1,526	1,532	1,437	1,472	-42	-2.77	185,400	-
[9211]	26/04/22	1,557	1,566	1,510	1,514	-43	-2.76	77,800	-
[9211]	26/04/21	1,584	1,594	1,548	1,557	-19	-1.21	51,600	-
[9211]	26/04/20	1,618	1,619	1,561	1,576	-20	-1.25	57,200	-
[9211]	26/04/17	1,590	1,608	1,588	1,596	+4	+0.25	115,700	-
[9211]	26/04/16	1,588	1,626	1,588	1,592	+37	+2.38	137,300	-
[9211]	26/04/15	1,565	1,587	1,542	1,555	+19	+1.24	71,000	-
[9211]	26/04/14	1,547	1,566	1,533	1,536	+29	+1.92	54,300	-
[9211]	26/04/13	1,463	1,507	1,460	1,507	+26	+1.76	61,500	-
[9211]	26/04/10	1,539	1,541	1,481	1,481	-63	-4.08	92,100	-
[9211]	26/04/09	1,583	1,583	1,527	1,544	-43	-2.71	78,600	-
[9211]	26/04/08	1,550	1,590	1,536	1,587	+73	+4.82	106,800	-
[9211]	26/04/07	1,518	1,548	1,505	1,514	+5	+0.33	74,700	-
[9211]	26/04/06	1,489	1,516	1,485	1,509	+22	+1.48	75,800	-
[9211]	26/04/03	1,488	1,510	1,473	1,487	+3	+0.20	80,600	-
[9211]	26/04/02	1,500	1,541	1,465	1,484	-21	-1.40	86,000	-
[9211]	26/04/01	1,470	1,505	1,463	1,505	+78	+5.47	89,000	-
[9211]	26/03/31	1,429	1,484	1,417	1,427	-8	-0.56	132,300	-
[9211]	26/03/30	1,421	1,435	1,372	1,435	-60	-4.01	208,400	-
[9211]	26/03/27	1,462	1,500	1,446	1,495	+33	+2.26	85,700	-
[9211]	26/03/26	1,525	1,525	1,439	1,462	-63	-4.13	108,400	-
[9211]	26/03/25	1,529	1,553	1,504	1,525	+34	+2.28	81,100	-
[9211]	26/03/24	1,516	1,535	1,468	1,491	+39	+2.69	158,200	-
[9211]	26/03/23	1,471	1,523	1,452	1,452	-87	-5.65	174,000	-
[9211]	26/03/19	1,559	1,596	1,527	1,539	-51	-3.21	88,300	-
[9211]	26/03/18	1,593	1,596	1,561	1,590	+45	+2.91	66,300	-
[9211]	26/03/17	1,579	1,600	1,538	1,545	-15	-0.96	95,400	-
[9211]	26/03/16	1,572	1,595	1,543	1,560	-40	-2.50	130,800	-
[9211]	26/03/13	1,580	1,633	1,580	1,600	+12	+0.76	131,000	-
[9211]	26/03/12	1,619	1,625	1,559	1,588	-50	-3.05	282,900	-
[9211]	26/03/11	1,585	1,653	1,568	1,638	+48	+3.02	162,000	-
[9211]	26/03/10	1,545	1,609	1,517	1,590	+78	+5.16	153,700	-
[9211]	26/03/09	1,480	1,520	1,458	1,512	-88	-5.50	264,400	-
[9211]	26/03/06	1,498	1,630	1,481	1,600	+120	+8.11	293,800	-
[9211]	26/03/05	1,437	1,548	1,437	1,480	+115	+8.42	217,300	-
[9211]	26/03/04	1,487	1,500	1,330	1,365	-130	-8.70	375,300	-
[9211]	26/03/03	1,550	1,563	1,495	1,495	-85	-5.38	186,400	-
[9211]	26/03/02	1,536	1,587	1,526	1,580	-1	-0.06	157,600	-
[9211]	26/02/27	1,563	1,599	1,560	1,581	+36	+2.33	152,700	-
[9211]	26/02/26	1,535	1,609	1,532	1,545	+3	+0.19	158,300	-
[9211]	26/02/25	1,450	1,561	1,450	1,542	+84	+5.76	217,000	-
[9211]	26/02/24	1,472	1,500	1,441	1,458	-30	-2.02	200,000	-
[9211]	26/02/20	1,471	1,516	1,467	1,488	+1	+0.07	139,800	-
[9211]	26/02/19	1,509	1,517	1,465	1,487	-22	-1.46	143,100	-
[9211]	26/02/18	1,485	1,562	1,475	1,509	+48	+3.29	240,700	-
[9211]	26/02/17	1,487	1,497	1,438	1,461	-59	-3.88	385,700	-
[9211]	26/02/16	1,599	1,599	1,450	1,520	-70	-4.40	715,000	-
[9211]	26/02/13	1,645	1,676	1,565	1,590	-107	-6.31	554,700	-
[9211]	26/02/12	1,720	1,725	1,660	1,697	+13	+0.77	217,600	-
[9211]	26/02/10	1,650	1,708	1,642	1,684	+54	+3.31	220,700	-
[9211]	26/02/09	1,658	1,658	1,593	1,630	+12	+0.74	184,700	-
[9211]	26/02/06	1,599	1,625	1,555	1,618	-17	-1.04	201,400	-
[9211]	26/02/05	1,587	1,647	1,555	1,635	+32	+2.00	258,100	-
[9211]	26/02/04	1,705	1,722	1,570	1,603	-115	-6.69	441,200	-
[9211]	26/02/03	1,700	1,726	1,674	1,718	+35	+2.08	182,800	-
[9211]	26/02/02	1,639	1,717	1,631	1,683	+37	+2.25	249,400	-
[9211]	26/01/30	1,616	1,652	1,591	1,646	0	0.00	226,600	-
[9211]	26/01/29	1,593	1,657	1,565	1,646	+48	+3.00	185,700	-
[9211]	26/01/28	1,612	1,618	1,575	1,598	-19	-1.18	182,900	-
[9211]	26/01/27	1,577	1,630	1,565	1,617	+42	+2.67	195,300	-
[9211]	26/01/26	1,546	1,598	1,530	1,575	+12	+0.77	169,300	-
[9211]	26/01/23	1,530	1,585	1,525	1,563	+34	+2.22	112,100	-
[9211]	26/01/22	1,520	1,539	1,512	1,529	+37	+2.48	103,900	-
[9211]	26/01/21	1,460	1,497	1,455	1,492	+10	+0.67	100,800	-
[9211]	26/01/20	1,525	1,527	1,480	1,482	-34	-2.24	130,700	-
[9211]	26/01/19	1,517	1,547	1,497	1,516	+7	+0.46	121,300	-
[9211]	26/01/16	1,526	1,545	1,477	1,509	-17	-1.11	192,200	-
[9211]	26/01/15	1,453	1,530	1,448	1,526	+58	+3.95	170,100	-
[9211]	26/01/14	1,515	1,524	1,458	1,468	-63	-4.11	233,100	-
[9211]	26/01/13	1,598	1,598	1,514	1,531	-29	-1.86	215,300	-
[9211]	26/01/09	1,497	1,564	1,478	1,560	+77	+5.19	202,600	-
[9211]	26/01/08	1,481	1,492	1,453	1,483	+8	+0.54	74,400	-
[9211]	26/01/07	1,475	1,493	1,457	1,475	-17	-1.14	76,900	-
[9211]	26/01/06	1,456	1,512	1,453	1,492	+61	+4.26	106,700	-
[9211]	26/01/05	1,470	1,470	1,413	1,431	-21	-1.45	126,100	-
[9211]	25/12/30	1,490	1,490	1,449	1,452	-43	-2.88	116,800	-
[9211]	25/12/29	1,506	1,506	1,475	1,495	-4	-0.27	114,900	-
[9211]	25/12/26	1,500	1,508	1,472	1,499	+14	+0.94	150,200	-
[9211]	25/12/25	1,445	1,490	1,435	1,485	+49	+3.41	131,500	-
[9211]	25/12/24	1,462	1,479	1,434	1,436	-45	-3.04	130,400	-
[9211]	25/12/23	1,430	1,491	1,430	1,481	+49	+3.42	160,700	-
[9211]	25/12/22	1,445	1,460	1,387	1,432	+7	+0.49	287,900	-
[9211]	25/12/19	1,401	1,454	1,401	1,425	+14	+0.99	239,800	-
[9211]	25/12/18	1,426	1,439	1,398	1,411	-22	-1.54	252,500	-
[9211]	25/12/17	1,436	1,463	1,429	1,433	+8	+0.56	176,200	-
[9211]	25/12/16	1,455	1,466	1,419	1,425	-56	-3.78	121,100	-
[9211]	25/12/15	1,421	1,488	1,420	1,481	+47	+3.28	154,000	-
[9211]	25/12/12	1,446	1,460	1,419	1,434	-9	-0.62	207,800	-
[9211]	25/12/11	1,490	1,520	1,435	1,443	-70	-4.63	389,100	-
[9211]	25/12/10	1,514	1,540	1,493	1,513	-15	-0.98	161,800	-
[9211]	25/12/09	1,528	1,550	1,514	1,528	-15	-0.97	127,000	-
[9211]	25/12/08	1,577	1,588	1,528	1,543	-21	-1.34	124,200	-
[9211]	25/12/05	1,583	1,617	1,557	1,564	-54	-3.34	122,600	-
[9211]	25/12/04	1,542	1,624	1,539	1,618	+66	+4.25	172,900	-
[9211]	25/12/03	1,523	1,577	1,523	1,552	+17	+1.11	107,400	-
[9211]	25/12/02	1,551	1,579	1,525	1,535	-33	-2.10	142,700	-
[9211]	25/12/01	1,612	1,612	1,544	1,568	-31	-1.94	193,200	-
[9211]	25/11/28	1,634	1,634	1,593	1,599	-16	-0.99	110,800	-
[9211]	25/11/27	1,601	1,643	1,590	1,615	-21	-1.28	162,500	-
[9211]	25/11/26	1,624	1,662	1,583	1,636	+52	+3.28	169,900	-
[9211]	25/11/25	1,620	1,623	1,565	1,584	-12	-0.75	139,200	-
[9211]	25/11/21	1,515	1,626	1,507	1,596	+52	+3.37	314,800	-
[9211]	25/11/20	1,592	1,612	1,528	1,544	-14	-0.90	270,900	-
[9211]	25/11/19	1,568	1,595	1,523	1,558	-25	-1.58	432,200	-
[9211]	25/11/18	1,652	1,668	1,573	1,583	-66	-4.00	413,000	-
[9211]	25/11/17	1,783	1,783	1,632	1,649	-332	-16.76	829,800	-
[9211]	25/11/14	1,989	2,029	1,957	1,981	-39	-1.93	357,700	-
[9211]	25/11/13	2,061	2,063	2,006	2,020	-38	-1.85	112,200	-
[9211]	25/11/12	2,020	2,065	1,999	2,058	+54	+2.69	117,600	-
[9211]	25/11/11	2,010	2,019	1,971	2,004	+23	+1.16	67,500	-
[9211]	25/11/10	1,980	1,990	1,959	1,981	+30	+1.54	86,900	-
[9211]	25/11/07	1,939	1,967	1,924	1,951	-23	-1.17	77,700	-
[9211]	25/11/06	1,999	2,014	1,963	1,974	-13	-0.65	72,300	-
[9211]	25/11/05	1,970	1,990	1,894	1,987	-19	-0.95	208,000	-
[9211]	25/11/04	2,049	2,049	1,993	2,006	-14	-0.69	78,400	-
[9211]	25/10/31	1,992	2,044	1,982	2,020	+28	+1.41	92,200	-
[9211]	25/10/30	1,950	2,000	1,942	1,992	+52	+2.68	110,100	-
[9211]	25/10/29	2,025	2,031	1,934	1,940	-104	-5.09	254,900	-
[9211]	25/10/28	2,119	2,119	2,030	2,044	-38	-1.83	155,500	-
[9211]	25/10/27	2,125	2,140	2,082	2,082	-21	-1.00	108,400	-
[9211]	25/10/24	2,105	2,117	2,067	2,103	-15	-0.71	129,700	-
[9211]	25/10/23	2,174	2,186	2,110	2,118	-97	-4.38	181,900	-
[9211]	25/10/22	2,211	2,249	2,200	2,215	+4	+0.18	152,400	-
[9211]	25/10/21	2,249	2,249	2,179	2,211	-12	-0.54	211,000	-
[9211]	25/10/20	2,093	2,225	2,077	2,223	+149	+7.18	240,500	-
[9211]	25/10/17	2,099	2,112	2,048	2,074	-45	-2.12	143,000	-
[9211]	25/10/16	2,100	2,139	2,100	2,119	+38	+1.83	150,200	-
[9211]	25/10/15	1,987	2,089	1,973	2,081	+118	+6.01	175,500	-
[9211]	25/10/14	2,052	2,089	1,950	1,963	-150	-7.10	363,200	-
[9211]	25/10/10	2,043	2,130	2,026	2,113	+70	+3.43	217,300	-
[9211]	25/10/09	2,063	2,078	2,014	2,043	-7	-0.34	117,500	-
[9211]	25/10/08	2,080	2,087	2,038	2,050	-40	-1.91	153,300	-
[9211]	25/10/07	2,080	2,126	2,023	2,090	+40	+1.95	201,600	-
[9211]	25/10/06	2,032	2,061	1,993	2,050	+58	+2.91	142,800	-
[9211]	25/10/03	1,922	2,021	1,920	1,992	+38	+1.94	132,100	-
[9211]	25/10/02	1,973	1,995	1,925	1,954	-3	-0.15	129,200	-
[9211]	25/10/01	2,045	2,050	1,953	1,957	-100	-4.86	263,000	-
[9211]	25/09/30	2,020	2,068	2,010	2,057	+42	+2.08	90,500	-
[9211]	25/09/29	2,070	2,081	2,000	2,015	-25	-1.23	119,800	-
[9211]	25/09/26	2,057	2,086	2,033	2,040	-5	-0.24	108,200	-
[9211]	25/09/25	2,060	2,089	2,021	2,045	-15	-0.73	111,200	-
[9211]	25/09/24	2,102	2,102	2,035	2,060	-68	-3.20	199,100	-
[9211]	25/09/22	2,107	2,157	2,090	2,128	+71	+3.45	253,700	-
[9211]	25/09/19	2,127	2,127	2,005	2,057	-46	-2.19	426,200	-
[9211]	25/09/18	1,998	2,112	1,970	2,103	+137	+6.97	415,100	-
[9211]	25/09/17	1,979	1,987	1,922	1,966	0	0.00	164,500	-
[9211]	25/09/16	1,976	1,998	1,939	1,966	-34	-1.70	283,700	-
[9211]	25/09/12	2,045	2,052	1,986	2,000	-31	-1.53	293,400	-
[9211]	25/09/11	2,150	2,150	2,016	2,031	-124	-5.75	371,700	-
[9211]	25/09/10	2,155	2,178	2,111	2,155	-9	-0.42	164,100	-
[9211]	25/09/09	2,235	2,266	2,139	2,164	-28	-1.28	237,200	-
[9211]	25/09/08	2,289	2,289	2,192	2,192	-47	-2.10	209,600	-
[9211]	25/09/05	2,177	2,262	2,161	2,239	+92	+4.29	319,000	-