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
[9249]	26/10/29	1,617	1,625	1,617	1,625	+11.0	+0.68	400	14,158,360,576
[9249]	26/10/28	1,628	1,628	1,614	1,614	-3.0	-0.19	4,000	14,062,519,296
[9249]	26/10/27	1,635	1,635	1,617	1,617	-18.0	-1.10	2,600	14,088,657,920
[9249]	26/10/26	1,610	1,638	1,605	1,635	+25.0	+1.55	3,600	14,245,488,640
[9249]	26/10/23	1,603	1,610	1,603	1,610	-18.0	-1.11	3,000	14,027,667,456
[9249]	26/10/22	1,600	1,628	1,600	1,628	+30.0	+1.88	3,100	14,184,498,176
[9249]	26/10/21	1,595	1,621	1,595	1,598	-32.0	-1.96	4,200	13,923,113,984
[9249]	26/10/20	1,619	1,636	1,610	1,630	+25.0	+1.56	6,700	14,201,924,608
[9249]	26/10/19	1,592	1,618	1,592	1,605	+12.0	+0.75	1,800	13,984,103,424
[9249]	26/10/16	1,588	1,605	1,588	1,593	-18.0	-1.12	2,900	13,879,548,928
[9249]	26/10/15	1,588	1,620	1,585	1,611	+22.0	+1.38	6,900	14,036,380,672
[9249]	26/10/14	1,582	1,593	1,582	1,589	+4.0	+0.25	3,600	13,844,698,112
[9249]	26/10/13	1,586	1,595	1,585	1,585	-1.0	-0.06	4,700	13,809,846,272
[9249]	26/10/09	1,580	1,590	1,580	1,586	+6.0	+0.38	5,300	13,818,559,488
[9249]	26/10/08	1,581	1,589	1,580	1,580	-4.0	-0.25	3,500	13,766,282,240
[9249]	26/10/07	1,591	1,591	1,581	1,584	-8.0	-0.50	4,400	13,801,134,080
[9249]	26/10/06	1,590	1,592	1,580	1,592	+7.0	+0.44	5,400	13,870,836,736
[9249]	26/10/05	1,584	1,596	1,583	1,585	-15.0	-0.94	3,900	13,809,846,272
[9249]	26/10/02	1,582	1,600	1,582	1,600	+15.0	+0.95	8,400	13,940,539,392
[9249]	26/10/01	1,593	1,598	1,585	1,585	-8.0	-0.50	11,800	13,809,846,272
[9249]	26/09/30	1,594	1,624	1,590	1,593	-2.0	-0.13	8,300	13,879,548,928
[9249]	26/09/29	1,589	1,609	1,582	1,595	-73.0	-4.38	28,200	13,896,975,360
[9249]	26/09/28	1,679	1,679	1,635	1,668	+17.0	+1.03	18,000	14,533,012,480
[9249]	26/09/25	1,658	1,658	1,649	1,651	-7.0	-0.42	9,400	14,384,893,952
[9249]	26/09/24	1,679	1,685	1,658	1,658	-9.0	-0.54	7,500	14,445,883,392
[9249]	26/09/18	1,662	1,667	1,659	1,667	+8.0	+0.48	4,600	14,524,299,264
[9249]	26/09/17	1,671	1,671	1,634	1,659	+28.0	+1.72	4,700	14,454,596,608
[9249]	26/09/16	1,618	1,642	1,618	1,631	+14.0	+0.87	5,100	14,210,636,800
[9249]	26/09/15	1,636	1,638	1,617	1,617	-12.0	-0.74	5,100	14,088,657,920
[9249]	26/09/14	1,632	1,632	1,618	1,629	-3.0	-0.18	4,900	14,193,211,392
[9249]	26/09/11	1,639	1,648	1,606	1,632	-27.0	-1.63	9,000	14,219,350,016
[9249]	26/09/10	1,672	1,680	1,643	1,659	-16.0	-0.96	9,200	14,454,596,608
[9249]	26/09/09	1,680	1,681	1,675	1,675	-3.0	-0.18	4,900	14,594,001,920
[9249]	26/09/08	1,679	1,683	1,675	1,678	-1.0	-0.06	5,300	14,620,140,544
[9249]	26/09/07	1,676	1,685	1,676	1,679	+3.0	+0.18	6,700	14,628,853,760
[9249]	26/09/04	1,675	1,679	1,668	1,676	-1.0	-0.06	4,700	14,602,715,136
[9249]	26/09/03	1,672	1,677	1,670	1,677	+5.0	+0.30	3,200	14,611,427,328
[9249]	26/09/02	1,674	1,677	1,667	1,672	-2.0	-0.12	5,200	14,567,863,296
[9249]	26/09/01	1,675	1,676	1,664	1,674	+5.0	+0.30	7,100	14,585,288,704
[9249]	26/08/31	1,658	1,674	1,658	1,669	+5.0	+0.30	6,200	14,541,724,672
[9249]	26/08/28	1,669	1,669	1,658	1,664	+4.0	+0.24	4,500	14,498,160,640
[9249]	26/08/27	1,670	1,672	1,660	1,660	-4.0	-0.24	4,700	14,463,309,824
[9249]	26/08/26	1,673	1,675	1,660	1,664	-1.0	-0.06	3,400	14,498,160,640
[9249]	26/08/25	1,675	1,678	1,664	1,665	-10.0	-0.60	5,300	14,506,873,856
[9249]	26/08/24	1,663	1,675	1,663	1,675	+12.0	+0.72	4,200	14,594,001,920
[9249]	26/08/21	1,664	1,664	1,658	1,663	+3.0	+0.18	1,600	14,489,447,424
[9249]	26/08/20	1,663	1,669	1,660	1,660	+3.0	+0.18	1,500	14,463,309,824
[9249]	26/08/19	1,668	1,668	1,657	1,657	-3.0	-0.18	3,600	14,437,171,200
[9249]	26/08/18	1,655	1,669	1,650	1,660	+6.0	+0.36	8,300	14,463,309,824
[9249]	26/08/17	1,646	1,654	1,646	1,654	+6	+0.36	4,500	-
[9249]	26/08/14	1,641	1,649	1,639	1,648	+4	+0.24	2,600	-
[9249]	26/08/13	1,637	1,650	1,637	1,644	+8	+0.49	4,200	-
[9249]	26/08/12	1,632	1,640	1,632	1,636	+1	+0.06	2,900	-
[9249]	26/08/10	1,641	1,649	1,635	1,635	-14	-0.85	7,500	-
[9249]	26/08/07	1,636	1,649	1,635	1,649	+6	+0.37	4,900	-
[9249]	26/08/06	1,641	1,643	1,633	1,643	+2	+0.12	2,300	-
[9249]	26/08/05	1,625	1,641	1,618	1,641	+19	+1.17	3,300	-
[9249]	26/08/04	1,642	1,642	1,616	1,622	+1	+0.06	2,500	-
[9249]	26/08/03	1,643	1,643	1,613	1,621	-10	-0.61	3,600	-
[9249]	26/07/31	1,645	1,645	1,631	1,631	-9	-0.55	3,300	-
[9249]	26/07/30	1,605	1,644	1,605	1,640	+29	+1.80	4,000	-
[9249]	26/07/29	1,630	1,645	1,603	1,611	-13	-0.80	6,500	-
[9249]	26/07/28	1,640	1,643	1,624	1,624	-11	-0.67	6,200	-
[9249]	26/07/27	1,632	1,635	1,631	1,635	+5	+0.31	1,200	-
[9249]	26/07/24	1,632	1,633	1,623	1,630	+30	+1.88	2,600	-
[9249]	26/07/23	1,630	1,640	1,600	1,600	-7	-0.44	5,000	-
[9249]	26/07/22	1,630	1,630	1,607	1,607	-23	-1.41	4,800	-
[9249]	26/07/21	1,642	1,642	1,628	1,630	0	0.00	2,700	-
[9249]	26/07/17	1,644	1,644	1,630	1,630	-10	-0.61	3,800	-
[9249]	26/07/16	1,644	1,645	1,640	1,640	-5	-0.30	3,400	-
[9249]	26/07/15	1,644	1,645	1,643	1,645	+2	+0.12	1,900	-
[9249]	26/07/14	1,645	1,648	1,640	1,643	-2	-0.12	1,900	-
[9249]	26/07/13	1,641	1,648	1,638	1,645	+2	+0.12	3,100	-
[9249]	26/07/10	1,645	1,645	1,631	1,643	+6	+0.37	3,400	-
[9249]	26/07/09	1,639	1,649	1,637	1,637	+5	+0.31	5,300	-
[9249]	26/07/08	1,633	1,639	1,631	1,632	+1	+0.06	4,000	-
[9249]	26/07/07	1,624	1,639	1,624	1,631	+3	+0.18	3,200	-
[9249]	26/07/06	1,623	1,639	1,605	1,628	+5	+0.31	5,300	-
[9249]	26/07/03	1,615	1,623	1,615	1,623	+5	+0.31	3,600	-
[9249]	26/07/02	1,615	1,620	1,593	1,618	+3	+0.19	3,300	-
[9249]	26/07/01	1,620	1,622	1,592	1,615	+15	+0.94	3,900	-
[9249]	26/06/30	1,620	1,620	1,584	1,600	+2	+0.13	4,800	-
[9249]	26/06/29	1,582	1,599	1,580	1,598	+17	+1.08	5,200	-
[9249]	26/06/26	1,596	1,596	1,581	1,581	-15	-0.94	3,600	-
[9249]	26/06/25	1,600	1,600	1,596	1,596	-4	-0.25	400	-
[9249]	26/06/24	1,573	1,600	1,570	1,600	+24	+1.52	4,400	-
[9249]	26/06/23	1,575	1,590	1,570	1,576	-12	-0.76	4,500	-
[9249]	26/06/22	1,601	1,614	1,588	1,588	-13	-0.81	3,300	-
[9249]	26/06/19	1,599	1,619	1,599	1,601	-9	-0.56	4,300	-
[9249]	26/06/18	1,625	1,625	1,585	1,610	-5	-0.31	4,400	-
[9249]	26/06/17	1,600	1,620	1,590	1,615	+15	+0.94	9,100	-
[9249]	26/06/16	1,600	1,600	1,574	1,600	+4	+0.25	4,200	-
[9249]	26/06/15	1,595	1,599	1,583	1,596	+6	+0.38	4,400	-
[9249]	26/06/12	1,587	1,590	1,580	1,590	+8	+0.51	1,500	-
[9249]	26/06/11	1,575	1,584	1,575	1,582	+5	+0.32	1,400	-
[9249]	26/06/10	1,588	1,588	1,577	1,577	-3	-0.19	300	-
[9249]	26/06/09	1,585	1,585	1,579	1,580	+5	+0.32	2,100	-
[9249]	26/06/08	1,589	1,598	1,565	1,575	-2	-0.13	4,800	-
[9249]	26/06/05	1,580	1,589	1,575	1,577	-8	-0.50	2,700	-
[9249]	26/06/04	1,589	1,590	1,570	1,585	+7	+0.44	3,500	-
[9249]	26/06/03	1,581	1,581	1,563	1,578	0	0.00	700	-
[9249]	26/06/02	1,552	1,579	1,551	1,578	+7	+0.45	5,900	-
[9249]	26/06/01	1,560	1,572	1,560	1,571	+1	+0.06	4,400	-
[9249]	26/05/29	1,585	1,585	1,570	1,570	-10	-0.63	1,900	-
[9249]	26/05/28	1,579	1,580	1,567	1,580	+4	+0.25	1,300	-
[9249]	26/05/27	1,551	1,580	1,551	1,576	+15	+0.96	2,000	-
[9249]	26/05/26	1,560	1,575	1,558	1,561	-14	-0.89	2,700	-
[9249]	26/05/25	1,580	1,580	1,542	1,575	-5	-0.32	6,300	-
[9249]	26/05/22	1,581	1,600	1,579	1,580	-1.0	-0.06	2,500	-
[9249]	26/05/21	1,592	1,600	1,581	1,581	-3.0	-0.19	3,900	-
[9249]	26/05/20	1,576	1,589	1,576	1,584	-3.0	-0.19	1,000	-
[9249]	26/05/19	1,600	1,600	1,580	1,587	+11.0	+0.70	2,200	-
[9249]	26/05/18	1,606	1,606	1,564	1,576	+23.0	+1.48	7,000	-
[9249]	26/05/15	1,554	1,555	1,540	1,553	+3.0	+0.19	3,200	-
[9249]	26/05/14	1,555	1,558	1,542	1,550	-1.0	-0.06	2,800	-
[9249]	26/05/13	1,555	1,555	1,550	1,551	-12.0	-0.77	1,100	-
[9249]	26/05/12	1,562	1,567	1,545	1,563	+1.0	+0.06	3,000	-
[9249]	26/05/11	1,532	1,570	1,532	1,562	+16.0	+1.03	4,800	-
[9249]	26/05/08	1,550	1,563	1,541	1,546	-4.0	-0.26	3,200	-
[9249]	26/05/07	1,540	1,565	1,540	1,550	+5.0	+0.32	4,700	-
[9249]	26/05/01	1,546	1,548	1,545	1,545	+21.0	+1.38	2,500	-
[9249]	26/04/30	1,548	1,548	1,524	1,524	-22.0	-1.42	4,400	-
[9249]	26/04/28	1,536	1,546	1,530	1,546	+10.0	+0.65	4,900	-
[9249]	26/04/27	1,548	1,549	1,535	1,536	-7	-0.45	1,800	-
[9249]	26/04/24	1,546	1,546	1,532	1,543	+12	+0.78	1,700	-
[9249]	26/04/23	1,538	1,540	1,530	1,531	-3	-0.20	1,400	-
[9249]	26/04/22	1,541	1,541	1,532	1,534	-8	-0.52	2,300	-
[9249]	26/04/21	1,538	1,543	1,526	1,542	+22	+1.45	2,200	-
[9249]	26/04/20	1,515	1,528	1,515	1,520	-2	-0.13	6,300	-
[9249]	26/04/17	1,529	1,529	1,517	1,522	0	0.00	2,900	-
[9249]	26/04/16	1,527	1,535	1,519	1,522	-1	-0.07	4,800	-
[9249]	26/04/15	1,524	1,529	1,520	1,523	-1	-0.07	4,800	-
[9249]	26/04/14	1,531	1,535	1,521	1,524	-7	-0.46	6,500	-
[9249]	26/04/13	1,533	1,540	1,531	1,531	-2	-0.13	2,900	-
[9249]	26/04/10	1,545	1,548	1,533	1,533	-1	-0.07	3,000	-
[9249]	26/04/09	1,540	1,540	1,528	1,534	-6	-0.39	4,100	-
[9249]	26/04/08	1,538	1,541	1,526	1,540	+2	+0.13	8,700	-
[9249]	26/04/07	1,521	1,550	1,521	1,538	-2	-0.13	3,100	-
[9249]	26/04/06	1,536	1,540	1,520	1,540	+2	+0.13	4,100	-
[9249]	26/04/03	1,541	1,545	1,536	1,538	-13	-0.84	2,800	-
[9249]	26/04/02	1,571	1,572	1,541	1,551	-12	-0.77	3,200	-
[9249]	26/04/01	1,558	1,572	1,555	1,563	+27	+1.76	3,600	-
[9249]	26/03/31	1,545	1,548	1,523	1,536	-5	-0.32	6,800	-
[9249]	26/03/30	1,477	1,564	1,477	1,541	-89	-5.46	23,400	-
[9249]	26/03/27	1,640	1,648	1,622	1,630	-10	-0.61	18,100	-
[9249]	26/03/26	1,649	1,650	1,639	1,640	-7	-0.43	10,800	-
[9249]	26/03/25	1,644	1,650	1,644	1,647	+4	+0.24	10,200	-
[9249]	26/03/24	1,645	1,645	1,633	1,643	+3	+0.18	8,600	-
[9249]	26/03/23	1,633	1,640	1,620	1,640	+5	+0.31	13,600	-
[9249]	26/03/19	1,635	1,642	1,633	1,635	-5	-0.30	5,100	-
[9249]	26/03/18	1,644	1,644	1,634	1,640	+6	+0.37	2,900	-
[9249]	26/03/17	1,641	1,645	1,630	1,634	-5	-0.31	5,900	-
[9249]	26/03/16	1,631	1,639	1,625	1,639	+8	+0.49	4,600	-
[9249]	26/03/13	1,638	1,638	1,620	1,631	+8	+0.49	5,000	-
[9249]	26/03/12	1,627	1,642	1,620	1,623	-4	-0.25	4,700	-
[9249]	26/03/11	1,642	1,644	1,625	1,627	+7	+0.43	3,200	-
[9249]	26/03/10	1,609	1,637	1,609	1,620	0	0.00	4,600	-
[9249]	26/03/09	1,610	1,624	1,609	1,620	+5	+0.31	9,500	-
[9249]	26/03/06	1,618	1,618	1,612	1,615	-4	-0.25	2,500	-
[9249]	26/03/05	1,611	1,640	1,611	1,619	+8	+0.50	5,100	-
[9249]	26/03/04	1,629	1,629	1,611	1,611	-27	-1.65	10,600	-
[9249]	26/03/03	1,626	1,652	1,626	1,638	+12	+0.74	7,300	-
[9249]	26/03/02	1,640	1,645	1,625	1,626	-14	-0.85	13,200	-
[9249]	26/02/27	1,650	1,652	1,623	1,640	-10	-0.61	11,000	-
[9249]	26/02/26	1,641	1,650	1,635	1,650	+15	+0.92	11,100	-
[9249]	26/02/25	1,648	1,648	1,615	1,635	+5	+0.31	14,200	-
[9249]	26/02/24	1,599	1,630	1,596	1,630	+41	+2.58	25,200	-
[9249]	26/02/20	1,590	1,592	1,585	1,589	-4	-0.25	4,400	-
[9249]	26/02/19	1,602	1,607	1,591	1,593	0	0.00	2,000	-
[9249]	26/02/18	1,587	1,603	1,587	1,593	-7	-0.44	3,800	-
[9249]	26/02/17	1,585	1,600	1,585	1,600	+12	+0.76	3,900	-
[9249]	26/02/16	1,585	1,600	1,585	1,588	+6	+0.38	3,200	-
[9249]	26/02/13	1,604	1,614	1,582	1,582	-17	-1.06	3,700	-
[9249]	26/02/12	1,600	1,605	1,590	1,599	0	0.00	4,200	-
[9249]	26/02/10	1,590	1,600	1,590	1,599	+8	+0.50	2,500	-
[9249]	26/02/09	1,598	1,598	1,590	1,591	-4	-0.25	2,100	-
[9249]	26/02/06	1,600	1,603	1,592	1,595	-1	-0.06	4,100	-
[9249]	26/02/05	1,600	1,600	1,596	1,596	+2	+0.13	400	-
[9249]	26/02/04	1,602	1,602	1,594	1,594	-6	-0.38	2,600	-
[9249]	26/02/03	1,593	1,600	1,593	1,600	+10	+0.63	3,900	-
[9249]	26/02/02	1,583	1,591	1,580	1,590	+2	+0.13	4,000	-
[9249]	26/01/30	1,581	1,588	1,581	1,588	+3	+0.19	3,400	-
[9249]	26/01/29	1,581	1,589	1,581	1,585	+4	+0.25	3,700	-
[9249]	26/01/28	1,592	1,592	1,581	1,581	-5	-0.32	2,800	-
[9249]	26/01/27	1,592	1,594	1,582	1,586	-6	-0.38	2,900	-
[9249]	26/01/26	1,580	1,592	1,580	1,592	0	0.00	2,600	-
[9249]	26/01/23	1,584	1,592	1,584	1,592	+8	+0.51	2,500	-
[9249]	26/01/22	1,581	1,591	1,581	1,584	+3	+0.19	1,300	-
[9249]	26/01/21	1,590	1,592	1,580	1,581	-12	-0.75	6,200	-
[9249]	26/01/20	1,582	1,593	1,582	1,593	+12	+0.76	1,100	-
[9249]	26/01/19	1,593	1,595	1,581	1,581	-1	-0.06	3,400	-
[9249]	26/01/16	1,588	1,595	1,577	1,582	-6	-0.38	5,000	-
[9249]	26/01/15	1,590	1,595	1,582	1,588	+5	+0.32	3,600	-
[9249]	26/01/14	1,595	1,595	1,583	1,583	-12	-0.75	4,600	-
[9249]	26/01/13	1,603	1,603	1,591	1,595	-4	-0.25	5,600	-
[9249]	26/01/09	1,599	1,600	1,580	1,599	0	0.00	3,500	-
[9249]	26/01/08	1,599	1,600	1,595	1,599	-1	-0.06	1,700	-
[9249]	26/01/07	1,598	1,600	1,563	1,600	+1	+0.06	5,300	-
[9249]	26/01/06	1,575	1,600	1,572	1,599	+37	+2.37	6,400	-
[9249]	26/01/05	1,549	1,575	1,549	1,562	+13	+0.84	3,600	-
[9249]	25/12/30	1,567	1,569	1,549	1,549	-15	-0.96	2,500	-
[9249]	25/12/29	1,569	1,569	1,555	1,564	+15	+0.97	5,300	-
[9249]	25/12/26	1,542	1,549	1,528	1,549	+26	+1.71	5,500	-
[9249]	25/12/25	1,524	1,525	1,523	1,523	0	0.00	3,200	-
[9249]	25/12/24	1,520	1,523	1,520	1,523	-2	-0.13	4,000	-
[9249]	25/12/23	1,537	1,537	1,525	1,525	-5	-0.33	4,500	-
[9249]	25/12/22	1,529	1,536	1,529	1,530	-6	-0.39	2,600	-
[9249]	25/12/19	1,544	1,544	1,535	1,536	+8	+0.52	1,100	-
[9249]	25/12/18	1,548	1,548	1,523	1,528	-7	-0.46	1,500	-
[9249]	25/12/17	1,547	1,548	1,535	1,535	-19	-1.22	2,500	-
[9249]	25/12/16	1,555	1,555	1,550	1,554	+2	+0.13	2,700	-
[9249]	25/12/15	1,544	1,553	1,544	1,552	+8	+0.52	3,800	-
[9249]	25/12/12	1,551	1,558	1,530	1,544	-7	-0.45	4,300	-
[9249]	25/12/11	1,560	1,560	1,550	1,551	-9	-0.58	1,300	-
[9249]	25/12/10	1,567	1,568	1,560	1,560	-6	-0.38	600	-
[9249]	25/12/09	1,560	1,566	1,553	1,566	+2	+0.13	2,300	-
[9249]	25/12/08	1,552	1,564	1,552	1,564	+9	+0.58	3,400	-
[9249]	25/12/05	1,555	1,563	1,552	1,555	-16	-1.02	4,400	-
[9249]	25/12/04	1,568	1,575	1,550	1,571	+17	+1.09	3,800	-
[9249]	25/12/03	1,568	1,570	1,552	1,554	+4	+0.26	2,100	-
[9249]	25/12/02	1,554	1,575	1,550	1,550	-4	-0.26	6,200	-
[9249]	25/12/01	1,581	1,581	1,553	1,554	-28	-1.77	5,600	-
[9249]	25/11/28	1,575	1,585	1,575	1,582	+10	+0.64	3,200	-
[9249]	25/11/27	1,574	1,574	1,551	1,572	+13	+0.83	4,600	-
[9249]	25/11/26	1,532	1,560	1,532	1,559	+27	+1.76	7,000	-
[9249]	25/11/25	1,514	1,544	1,513	1,532	+32	+2.13	10,500	-
[9249]	25/11/21	1,500	1,505	1,499	1,500	-4	-0.27	1,900	-
[9249]	25/11/20	1,503	1,510	1,493	1,504	+1	+0.07	8,400	-
[9249]	25/11/19	1,516	1,516	1,502	1,503	+1	+0.07	1,600	-
[9249]	25/11/18	1,510	1,514	1,502	1,502	-12	-0.79	2,700	-
[9249]	25/11/17	1,510	1,515	1,510	1,514	+2	+0.13	2,900	-
[9249]	25/11/14	1,501	1,512	1,500	1,512	+11	+0.73	2,700	-
[9249]	25/11/13	1,499	1,505	1,499	1,501	-13	-0.86	3,500	-
[9249]	25/11/12	1,499	1,517	1,499	1,514	+4	+0.26	3,700	-
[9249]	25/11/11	1,517	1,517	1,510	1,510	-7	-0.46	2,200	-
[9249]	25/11/10	1,493	1,517	1,493	1,517	+11	+0.73	2,900	-
[9249]	25/11/07	1,519	1,519	1,505	1,506	+4	+0.27	1,900	-
[9249]	25/11/06	1,500	1,509	1,500	1,502	+2	+0.13	1,400	-
[9249]	25/11/05	1,503	1,518	1,495	1,500	-9	-0.60	6,000	-
[9249]	25/11/04	1,512	1,520	1,508	1,509	-3	-0.20	4,100	-
[9249]	25/10/31	1,519	1,519	1,502	1,512	+2	+0.13	3,100	-
[9249]	25/10/30	1,501	1,512	1,501	1,510	+7	+0.47	2,900	-
[9249]	25/10/29	1,509	1,518	1,503	1,503	-6	-0.40	2,400	-
[9249]	25/10/28	1,515	1,515	1,502	1,509	+1	+0.07	4,200	-
[9249]	25/10/27	1,517	1,517	1,504	1,508	-9	-0.59	4,800	-
[9249]	25/10/24	1,520	1,525	1,505	1,517	-3	-0.20	5,600	-
[9249]	25/10/23	1,518	1,531	1,514	1,520	-2	-0.13	3,900	-
[9249]	25/10/22	1,507	1,522	1,506	1,522	+15	+1.00	5,300	-
[9249]	25/10/21	1,506	1,509	1,503	1,507	+1	+0.07	2,200	-
[9249]	25/10/20	1,501	1,510	1,500	1,506	0	0.00	4,000	-
[9249]	25/10/17	1,506	1,506	1,506	1,506	+18	+1.21	200	-
[9249]	25/10/16	1,493	1,498	1,487	1,488	-10	-0.67	5,800	-
[9249]	25/10/15	1,491	1,499	1,490	1,498	+7	+0.47	2,800	-
[9249]	25/10/14	1,501	1,501	1,490	1,491	-17	-1.13	7,900	-
[9249]	25/10/10	1,517	1,517	1,500	1,508	-3	-0.20	7,200	-
[9249]	25/10/09	1,511	1,521	1,510	1,511	-5	-0.33	6,900	-
[9249]	25/10/08	1,510	1,531	1,510	1,516	+8	+0.53	4,500	-
[9249]	25/10/07	1,505	1,523	1,500	1,508	+3	+0.20	10,700	-
[9249]	25/10/06	1,516	1,524	1,505	1,505	-6	-0.40	7,600	-
[9249]	25/10/03	1,510	1,515	1,509	1,511	+1	+0.07	6,100	-
[9249]	25/10/02	1,523	1,523	1,510	1,510	-13	-0.85	6,100	-
[9249]	25/10/01	1,534	1,537	1,520	1,523	-26	-1.68	10,100	-
[9249]	25/09/30	1,555	1,555	1,534	1,549	-6	-0.39	7,000	-
[9249]	25/09/29	1,527	1,577	1,521	1,555	-99	-5.99	35,500	-
[9249]	25/09/26	1,656	1,680	1,653	1,654	+3	+0.18	28,600	-
[9249]	25/09/25	1,636	1,651	1,635	1,651	+19	+1.16	13,100	-
[9249]	25/09/24	1,632	1,645	1,632	1,632	-3	-0.18	10,300	-
[9249]	25/09/22	1,632	1,637	1,625	1,635	+5	+0.31	8,800	-
[9249]	25/09/19	1,625	1,638	1,611	1,630	+5	+0.31	8,200	-
[9249]	25/09/18	1,616	1,627	1,611	1,625	-2	-0.12	7,900	-
[9249]	25/09/17	1,604	1,629	1,600	1,627	-3	-0.18	9,300	-
[9249]	25/09/16	1,650	1,655	1,620	1,630	-23	-1.39	12,700	-
[9249]	25/09/12	1,651	1,660	1,635	1,653	+2	+0.12	8,800	-
[9249]	25/09/11	1,660	1,666	1,651	1,651	-4	-0.24	5,200	-
[9249]	25/09/10	1,670	1,670	1,652	1,655	-12	-0.72	5,500	-
[9249]	25/09/09	1,660	1,667	1,651	1,667	+10	+0.60	8,800	-
[9249]	25/09/08	1,684	1,685	1,657	1,657	-8	-0.48	9,200	-
[9249]	25/09/05	1,650	1,665	1,648	1,665	+17	+1.03	6,700	-