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
[9251]	26/10/29	1,351	1,400	1,341	1,378	-170.0	-10.98	305,400	19,631,054,848
[9251]	26/10/28	1,554	1,557	1,535	1,548	-7.0	-0.45	164,200	22,052,884,480
[9251]	26/10/27	1,551	1,572	1,548	1,555	+4.0	+0.26	115,400	22,152,605,696
[9251]	26/10/26	1,530	1,558	1,530	1,551	+25.0	+1.64	114,400	22,095,622,144
[9251]	26/10/23	1,525	1,529	1,516	1,526	0	+0.00	69,700	21,739,470,848
[9251]	26/10/22	1,503	1,527	1,501	1,526	+22.0	+1.46	90,900	21,739,470,848
[9251]	26/10/21	1,492	1,504	1,492	1,504	+14.0	+0.94	57,300	21,426,057,216
[9251]	26/10/20	1,500	1,502	1,490	1,490	-9.0	-0.60	71,400	21,226,612,736
[9251]	26/10/19	1,505	1,510	1,492	1,499	-6.0	-0.40	156,800	21,354,827,776
[9251]	26/10/16	1,513	1,514	1,500	1,505	-9.0	-0.59	107,800	21,440,303,104
[9251]	26/10/15	1,530	1,530	1,508	1,514	-22.0	-1.43	136,900	21,568,518,144
[9251]	26/10/14	1,550	1,551	1,530	1,536	-14.0	-0.90	77,400	21,881,931,776
[9251]	26/10/13	1,542	1,557	1,541	1,550	+16.0	+1.04	73,000	22,081,376,256
[9251]	26/10/09	1,531	1,536	1,529	1,534	+3.0	+0.20	38,600	21,853,440,000
[9251]	26/10/08	1,547	1,547	1,526	1,531	-11.0	-0.71	69,000	21,810,700,288
[9251]	26/10/07	1,534	1,550	1,528	1,542	+10.0	+0.65	71,400	21,967,407,104
[9251]	26/10/06	1,528	1,539	1,525	1,532	+8.0	+0.52	77,800	21,824,946,176
[9251]	26/10/05	1,508	1,530	1,506	1,524	+16.0	+1.06	94,600	21,710,979,072
[9251]	26/10/02	1,549	1,552	1,508	1,508	-46.0	-2.96	136,400	21,483,042,816
[9251]	26/10/01	1,569	1,570	1,549	1,554	-17.0	-1.08	78,800	22,138,359,808
[9251]	26/09/30	1,562	1,579	1,546	1,571	+1.0	+0.06	94,100	22,380,544,000
[9251]	26/09/29	1,595	1,602	1,562	1,570	-29.0	-1.81	91,500	22,366,296,064
[9251]	26/09/28	1,611	1,617	1,597	1,599	-4.0	-0.25	48,400	22,779,432,960
[9251]	26/09/25	1,604	1,619	1,591	1,603	-1.0	-0.06	40,700	22,836,416,512
[9251]	26/09/24	1,620	1,632	1,604	1,604	-26.0	-1.60	67,300	22,850,662,400
[9251]	26/09/18	1,649	1,649	1,604	1,630	-19.0	-1.15	61,500	23,221,059,584
[9251]	26/09/17	1,630	1,660	1,616	1,649	+23.0	+1.41	62,600	23,491,735,552
[9251]	26/09/16	1,618	1,650	1,616	1,626	+24.0	+1.50	69,400	23,164,076,032
[9251]	26/09/15	1,564	1,617	1,545	1,602	+90.0	+5.95	143,500	22,822,170,624
[9251]	26/09/14	1,500	1,513	1,493	1,512	+5.0	+0.33	43,000	21,540,026,368
[9251]	26/09/11	1,500	1,509	1,490	1,507	-3.0	-0.20	29,600	21,468,794,880
[9251]	26/09/10	1,500	1,510	1,494	1,510	+7.0	+0.47	34,000	21,511,534,592
[9251]	26/09/09	1,525	1,528	1,500	1,503	-40.0	-2.59	33,200	21,411,811,328
[9251]	26/09/08	1,530	1,547	1,525	1,543	+6.0	+0.39	29,800	21,981,652,992
[9251]	26/09/07	1,565	1,565	1,522	1,537	-30.0	-1.91	59,000	21,896,177,664
[9251]	26/09/04	1,569	1,571	1,556	1,567	-2.0	-0.13	22,300	22,323,558,400
[9251]	26/09/03	1,551	1,575	1,550	1,569	+13.0	+0.84	31,500	22,352,050,176
[9251]	26/09/02	1,577	1,577	1,552	1,556	-24.0	-1.52	42,800	22,166,851,584
[9251]	26/09/01	1,596	1,600	1,578	1,580	-12.0	-0.75	42,700	22,508,756,992
[9251]	26/08/31	1,589	1,593	1,552	1,592	+12.0	+0.76	45,100	22,679,709,696
[9251]	26/08/28	1,560	1,585	1,560	1,580	+28.0	+1.80	38,300	22,508,756,992
[9251]	26/08/27	1,555	1,558	1,540	1,552	+3.0	+0.19	22,900	22,109,868,032
[9251]	26/08/26	1,531	1,559	1,531	1,549	+18.0	+1.18	27,000	22,067,130,368
[9251]	26/08/25	1,526	1,536	1,516	1,531	+2.0	+0.13	38,900	21,810,700,288
[9251]	26/08/24	1,520	1,535	1,509	1,529	+29.0	+1.93	95,100	21,782,208,512
[9251]	26/08/21	1,469	1,500	1,468	1,500	+34.0	+2.32	37,200	21,369,073,664
[9251]	26/08/20	1,467	1,481	1,452	1,466	0	+0.00	38,200	20,884,707,328
[9251]	26/08/19	1,450	1,468	1,439	1,466	+16.0	+1.10	38,100	20,884,707,328
[9251]	26/08/18	1,443	1,458	1,425	1,450	+13.0	+0.90	40,600	20,656,771,072
[9251]	26/08/17	1,407	1,438	1,402	1,437	+35	+2.50	39,500	-
[9251]	26/08/14	1,395	1,402	1,393	1,402	+7	+0.50	32,600	-
[9251]	26/08/13	1,390	1,395	1,388	1,395	+6	+0.43	21,700	-
[9251]	26/08/12	1,390	1,393	1,385	1,389	+1	+0.07	15,800	-
[9251]	26/08/10	1,389	1,390	1,385	1,388	+5	+0.36	9,800	-
[9251]	26/08/07	1,384	1,388	1,382	1,383	-1	-0.07	18,000	-
[9251]	26/08/06	1,373	1,384	1,372	1,384	+12	+0.87	21,100	-
[9251]	26/08/05	1,378	1,378	1,371	1,372	+2	+0.15	13,300	-
[9251]	26/08/04	1,365	1,373	1,360	1,370	+10	+0.74	13,300	-
[9251]	26/08/03	1,368	1,378	1,353	1,360	-7	-0.51	24,100	-
[9251]	26/07/31	1,380	1,380	1,367	1,367	-13	-0.94	23,400	-
[9251]	26/07/30	1,379	1,380	1,366	1,380	+4	+0.29	21,700	-
[9251]	26/07/29	1,365	1,376	1,361	1,376	+20	+1.47	40,600	-
[9251]	26/07/28	1,360	1,362	1,352	1,356	+3	+0.22	22,700	-
[9251]	26/07/27	1,348	1,354	1,343	1,353	+21	+1.58	32,800	-
[9251]	26/07/24	1,341	1,341	1,332	1,332	-7	-0.52	14,500	-
[9251]	26/07/23	1,350	1,350	1,335	1,339	0	0.00	17,400	-
[9251]	26/07/22	1,330	1,339	1,330	1,339	+9	+0.68	16,200	-
[9251]	26/07/21	1,340	1,350	1,315	1,330	-10	-0.75	67,200	-
[9251]	26/07/17	1,348	1,349	1,331	1,340	-10	-0.74	30,100	-
[9251]	26/07/16	1,344	1,355	1,341	1,350	+10	+0.75	37,500	-
[9251]	26/07/15	1,328	1,340	1,328	1,340	+14	+1.06	22,800	-
[9251]	26/07/14	1,326	1,335	1,321	1,326	+6	+0.45	35,100	-
[9251]	26/07/13	1,325	1,334	1,318	1,320	-4	-0.30	26,900	-
[9251]	26/07/10	1,314	1,326	1,312	1,324	+10	+0.76	16,100	-
[9251]	26/07/09	1,322	1,324	1,311	1,314	-8	-0.61	14,100	-
[9251]	26/07/08	1,318	1,325	1,315	1,322	+2	+0.15	14,300	-
[9251]	26/07/07	1,326	1,329	1,315	1,320	-6	-0.45	29,600	-
[9251]	26/07/06	1,326	1,328	1,320	1,326	0	0.00	23,900	-
[9251]	26/07/03	1,334	1,335	1,320	1,326	-2	-0.15	19,100	-
[9251]	26/07/02	1,315	1,334	1,315	1,328	+13	+0.99	45,100	-
[9251]	26/07/01	1,317	1,318	1,310	1,315	-2	-0.15	24,500	-
[9251]	26/06/30	1,310	1,317	1,306	1,317	+7	+0.53	26,500	-
[9251]	26/06/29	1,280	1,313	1,280	1,310	+34	+2.66	58,700	-
[9251]	26/06/26	1,277	1,278	1,264	1,276	+8	+0.63	21,200	-
[9251]	26/06/25	1,253	1,277	1,253	1,268	+17	+1.36	26,100	-
[9251]	26/06/24	1,256	1,261	1,246	1,251	-5	-0.40	23,300	-
[9251]	26/06/23	1,242	1,260	1,236	1,256	+14	+1.13	23,900	-
[9251]	26/06/22	1,253	1,256	1,236	1,242	-12	-0.96	25,200	-
[9251]	26/06/19	1,250	1,255	1,236	1,254	+13	+1.05	16,000	-
[9251]	26/06/18	1,264	1,264	1,233	1,241	-15	-1.19	31,600	-
[9251]	26/06/17	1,245	1,261	1,245	1,256	+14	+1.13	19,600	-
[9251]	26/06/16	1,250	1,254	1,242	1,242	-2	-0.16	25,100	-
[9251]	26/06/15	1,250	1,250	1,233	1,244	+40	+3.32	49,900	-
[9251]	26/06/12	1,213	1,220	1,203	1,204	-9	-0.74	32,200	-
[9251]	26/06/11	1,217	1,219	1,206	1,213	-2	-0.16	16,800	-
[9251]	26/06/10	1,214	1,223	1,210	1,215	+2	+0.16	15,000	-
[9251]	26/06/09	1,215	1,225	1,205	1,213	+1	+0.08	22,900	-
[9251]	26/06/08	1,216	1,231	1,202	1,212	+1	+0.08	44,000	-
[9251]	26/06/05	1,208	1,218	1,207	1,211	+4	+0.33	22,300	-
[9251]	26/06/04	1,206	1,207	1,202	1,207	+1	+0.08	13,000	-
[9251]	26/06/03	1,210	1,210	1,203	1,206	-1	-0.08	18,800	-
[9251]	26/06/02	1,206	1,209	1,204	1,207	+1	+0.08	14,900	-
[9251]	26/06/01	1,208	1,210	1,205	1,206	+1	+0.08	20,100	-
[9251]	26/05/29	1,210	1,210	1,204	1,205	+1	+0.08	10,400	-
[9251]	26/05/28	1,205	1,210	1,204	1,204	+1	+0.08	11,600	-
[9251]	26/05/27	1,207	1,208	1,202	1,203	-4	-0.33	13,900	-
[9251]	26/05/26	1,210	1,210	1,203	1,207	+2	+0.17	9,200	-
[9251]	26/05/25	1,210	1,210	1,202	1,205	+3	+0.25	18,200	-
[9251]	26/05/22	1,204	1,208	1,200	1,202	+3.0	+0.25	16,500	-
[9251]	26/05/21	1,201	1,205	1,199	1,199	-1.0	-0.08	15,300	-
[9251]	26/05/20	1,201	1,208	1,200	1,200	-1.0	-0.08	13,600	-
[9251]	26/05/19	1,205	1,219	1,200	1,201	-4.0	-0.33	31,800	-
[9251]	26/05/18	1,200	1,205	1,196	1,205	+9.0	+0.75	15,600	-
[9251]	26/05/15	1,200	1,201	1,190	1,196	-4.0	-0.33	44,800	-
[9251]	26/05/14	1,203	1,203	1,200	1,200	-3.0	-0.25	11,300	-
[9251]	26/05/13	1,209	1,209	1,201	1,203	+2.0	+0.17	11,800	-
[9251]	26/05/12	1,208	1,210	1,201	1,201	-5.0	-0.41	14,200	-
[9251]	26/05/11	1,211	1,215	1,206	1,206	-2.0	-0.17	12,800	-
[9251]	26/05/08	1,201	1,209	1,200	1,208	+8.0	+0.67	17,400	-
[9251]	26/05/07	1,205	1,207	1,200	1,200	-2.0	-0.17	23,600	-
[9251]	26/05/01	1,203	1,206	1,197	1,202	-1.0	-0.08	24,800	-
[9251]	26/04/30	1,213	1,215	1,202	1,203	-2.0	-0.17	20,400	-
[9251]	26/04/28	1,200	1,216	1,197	1,205	+5.0	+0.42	38,200	-
[9251]	26/04/27	1,201	1,208	1,200	1,200	-1	-0.08	35,800	-
[9251]	26/04/24	1,202	1,206	1,200	1,201	-2	-0.17	22,900	-
[9251]	26/04/23	1,212	1,212	1,203	1,203	-7	-0.58	34,400	-
[9251]	26/04/22	1,211	1,218	1,210	1,210	-2	-0.17	21,700	-
[9251]	26/04/21	1,219	1,219	1,211	1,212	-1	-0.08	14,200	-
[9251]	26/04/20	1,217	1,222	1,210	1,213	-3	-0.25	23,600	-
[9251]	26/04/17	1,216	1,220	1,214	1,216	+4	+0.33	15,200	-
[9251]	26/04/16	1,220	1,224	1,211	1,212	-1	-0.08	20,900	-
[9251]	26/04/15	1,212	1,224	1,212	1,213	+3	+0.25	21,200	-
[9251]	26/04/14	1,211	1,217	1,209	1,210	0	0.00	26,500	-
[9251]	26/04/13	1,219	1,221	1,210	1,210	-9	-0.74	21,300	-
[9251]	26/04/10	1,238	1,238	1,218	1,219	-11	-0.89	39,900	-
[9251]	26/04/09	1,250	1,252	1,230	1,230	-19	-1.52	34,200	-
[9251]	26/04/08	1,250	1,251	1,242	1,249	+9	+0.73	14,600	-
[9251]	26/04/07	1,238	1,245	1,234	1,240	+6	+0.49	13,200	-
[9251]	26/04/06	1,240	1,240	1,228	1,234	-6	-0.48	31,600	-
[9251]	26/04/03	1,242	1,248	1,240	1,240	-2	-0.16	20,500	-
[9251]	26/04/02	1,254	1,262	1,240	1,242	-10	-0.80	28,300	-
[9251]	26/04/01	1,246	1,254	1,245	1,252	+3	+0.24	15,100	-
[9251]	26/03/31	1,250	1,256	1,240	1,249	+1	+0.08	26,500	-
[9251]	26/03/30	1,240	1,248	1,223	1,248	-10	-0.79	49,500	-
[9251]	26/03/27	1,258	1,262	1,240	1,258	-5	-0.40	65,400	-
[9251]	26/03/26	1,288	1,289	1,252	1,263	-25	-1.94	41,200	-
[9251]	26/03/25	1,280	1,294	1,279	1,288	+17	+1.34	32,400	-
[9251]	26/03/24	1,261	1,275	1,261	1,271	+16	+1.27	24,100	-
[9251]	26/03/23	1,265	1,265	1,246	1,255	-19	-1.49	35,700	-
[9251]	26/03/19	1,296	1,296	1,273	1,274	-26	-2.00	29,300	-
[9251]	26/03/18	1,288	1,300	1,272	1,300	+42	+3.34	65,200	-
[9251]	26/03/17	1,250	1,263	1,248	1,258	+13	+1.04	30,500	-
[9251]	26/03/16	1,251	1,257	1,239	1,245	-10	-0.80	42,600	-
[9251]	26/03/13	1,251	1,264	1,251	1,255	-13	-1.03	41,000	-
[9251]	26/03/12	1,280	1,280	1,267	1,268	-16	-1.25	23,600	-
[9251]	26/03/11	1,288	1,289	1,276	1,284	+2	+0.16	24,000	-
[9251]	26/03/10	1,276	1,286	1,270	1,282	+12	+0.94	30,300	-
[9251]	26/03/09	1,261	1,270	1,243	1,270	-8	-0.63	46,400	-
[9251]	26/03/06	1,272	1,279	1,263	1,278	+8	+0.63	25,500	-
[9251]	26/03/05	1,260	1,278	1,254	1,270	+39	+3.17	47,400	-
[9251]	26/03/04	1,220	1,243	1,205	1,231	-14	-1.12	78,100	-
[9251]	26/03/03	1,261	1,264	1,245	1,245	-17	-1.35	45,800	-
[9251]	26/03/02	1,262	1,273	1,258	1,262	-13	-1.02	39,300	-
[9251]	26/02/27	1,258	1,275	1,257	1,275	+17	+1.35	26,200	-
[9251]	26/02/26	1,250	1,264	1,250	1,258	+8	+0.64	28,500	-
[9251]	26/02/25	1,248	1,263	1,241	1,250	+2	+0.16	53,400	-
[9251]	26/02/24	1,250	1,250	1,235	1,248	-2	-0.16	38,300	-
[9251]	26/02/20	1,250	1,250	1,236	1,250	0	0.00	35,500	-
[9251]	26/02/19	1,236	1,250	1,234	1,250	+17	+1.38	37,200	-
[9251]	26/02/18	1,235	1,242	1,233	1,233	+2	+0.16	28,500	-
[9251]	26/02/17	1,240	1,240	1,230	1,231	-2	-0.16	29,100	-
[9251]	26/02/16	1,223	1,240	1,221	1,233	+10	+0.82	44,800	-
[9251]	26/02/13	1,225	1,226	1,217	1,223	-2	-0.16	30,100	-
[9251]	26/02/12	1,222	1,225	1,212	1,225	+3	+0.25	37,600	-
[9251]	26/02/10	1,219	1,224	1,216	1,222	+10	+0.83	29,300	-
[9251]	26/02/09	1,215	1,223	1,211	1,212	+6	+0.50	45,700	-
[9251]	26/02/06	1,215	1,215	1,204	1,206	-9	-0.74	27,900	-
[9251]	26/02/05	1,217	1,221	1,209	1,215	-1	-0.08	31,100	-
[9251]	26/02/04	1,217	1,219	1,208	1,216	-1	-0.08	34,300	-
[9251]	26/02/03	1,219	1,223	1,215	1,217	-1	-0.08	44,000	-
[9251]	26/02/02	1,208	1,219	1,204	1,218	+10	+0.83	30,800	-
[9251]	26/01/30	1,186	1,208	1,186	1,208	+17	+1.43	30,200	-
[9251]	26/01/29	1,199	1,199	1,187	1,191	-4	-0.33	28,700	-
[9251]	26/01/28	1,203	1,203	1,191	1,195	-5	-0.42	35,400	-
[9251]	26/01/27	1,211	1,212	1,199	1,200	-11	-0.91	32,400	-
[9251]	26/01/26	1,207	1,213	1,198	1,211	+4	+0.33	45,500	-
[9251]	26/01/23	1,200	1,207	1,196	1,207	+3	+0.25	36,400	-
[9251]	26/01/22	1,196	1,205	1,195	1,204	+5	+0.42	28,500	-
[9251]	26/01/21	1,197	1,200	1,192	1,199	-2	-0.17	38,900	-
[9251]	26/01/20	1,206	1,209	1,197	1,201	-5	-0.41	22,700	-
[9251]	26/01/19	1,205	1,206	1,198	1,206	-3	-0.25	29,500	-
[9251]	26/01/16	1,214	1,217	1,200	1,209	-10	-0.82	45,300	-
[9251]	26/01/15	1,219	1,228	1,214	1,219	-5	-0.41	44,700	-
[9251]	26/01/14	1,220	1,224	1,217	1,224	+4	+0.33	25,800	-
[9251]	26/01/13	1,239	1,240	1,217	1,220	-13	-1.05	54,900	-
[9251]	26/01/09	1,230	1,235	1,226	1,233	+7	+0.57	29,100	-
[9251]	26/01/08	1,209	1,227	1,209	1,226	+16	+1.32	46,100	-
[9251]	26/01/07	1,207	1,210	1,197	1,210	+3	+0.25	36,700	-
[9251]	26/01/06	1,206	1,216	1,202	1,207	+1	+0.08	41,200	-
[9251]	26/01/05	1,206	1,209	1,190	1,206	+2	+0.17	72,200	-
[9251]	25/12/30	1,198	1,207	1,195	1,204	+2	+0.17	75,600	-
[9251]	25/12/29	1,190	1,208	1,188	1,202	+19	+1.61	83,100	-
[9251]	25/12/26	1,157	1,183	1,155	1,183	+26	+2.25	85,800	-
[9251]	25/12/25	1,148	1,157	1,146	1,157	+9	+0.78	42,900	-
[9251]	25/12/24	1,170	1,170	1,145	1,148	-14	-1.20	60,700	-
[9251]	25/12/23	1,160	1,172	1,159	1,162	+3	+0.26	57,200	-
[9251]	25/12/22	1,156	1,165	1,154	1,159	+4	+0.35	49,300	-
[9251]	25/12/19	1,141	1,161	1,138	1,155	+18	+1.58	46,100	-
[9251]	25/12/18	1,135	1,145	1,132	1,137	+7	+0.62	53,500	-
[9251]	25/12/17	1,153	1,153	1,130	1,130	-29	-2.50	79,200	-
[9251]	25/12/16	1,136	1,162	1,136	1,159	+40	+3.57	140,000	-
[9251]	25/12/15	1,105	1,125	1,105	1,119	+17	+1.54	75,500	-
[9251]	25/12/12	1,092	1,102	1,092	1,102	+5	+0.46	32,600	-
[9251]	25/12/11	1,100	1,105	1,097	1,097	-2	-0.18	27,500	-
[9251]	25/12/10	1,103	1,105	1,098	1,099	+2	+0.18	50,200	-
[9251]	25/12/09	1,100	1,104	1,093	1,097	-3	-0.27	35,600	-
[9251]	25/12/08	1,100	1,110	1,100	1,100	0	0.00	38,200	-
[9251]	25/12/05	1,097	1,107	1,093	1,100	+7	+0.64	45,600	-
[9251]	25/12/04	1,092	1,093	1,087	1,093	+11	+1.02	24,600	-
[9251]	25/12/03	1,100	1,103	1,081	1,082	-18	-1.64	46,500	-
[9251]	25/12/02	1,110	1,110	1,100	1,100	-8	-0.72	23,600	-
[9251]	25/12/01	1,112	1,112	1,101	1,108	-4	-0.36	43,600	-
[9251]	25/11/28	1,088	1,112	1,088	1,112	+25	+2.30	72,100	-
[9251]	25/11/27	1,091	1,097	1,087	1,087	-2	-0.18	37,400	-
[9251]	25/11/26	1,088	1,093	1,085	1,089	+4	+0.37	62,100	-
[9251]	25/11/25	1,090	1,098	1,085	1,085	-2	-0.18	43,900	-
[9251]	25/11/21	1,077	1,087	1,075	1,087	+7	+0.65	64,000	-
[9251]	25/11/20	1,083	1,083	1,072	1,080	+8	+0.75	104,400	-
[9251]	25/11/19	1,068	1,082	1,068	1,072	-2	-0.19	43,000	-
[9251]	25/11/18	1,075	1,080	1,070	1,074	-7	-0.65	47,400	-
[9251]	25/11/17	1,089	1,090	1,076	1,081	-11	-1.01	44,800	-
[9251]	25/11/14	1,093	1,099	1,089	1,092	-6	-0.55	36,300	-
[9251]	25/11/13	1,102	1,102	1,091	1,098	-4	-0.36	41,200	-
[9251]	25/11/12	1,081	1,105	1,081	1,102	+21	+1.94	74,500	-
[9251]	25/11/11	1,087	1,087	1,079	1,081	-4	-0.37	45,900	-
[9251]	25/11/10	1,067	1,085	1,061	1,085	+18	+1.69	81,500	-
[9251]	25/11/07	1,053	1,067	1,052	1,067	+8	+0.76	71,500	-
[9251]	25/11/06	1,074	1,076	1,059	1,059	-4	-0.38	60,300	-
[9251]	25/11/05	1,064	1,066	1,050	1,063	-7	-0.65	117,600	-
[9251]	25/11/04	1,099	1,103	1,070	1,070	-27	-2.46	200,300	-
[9251]	25/10/31	1,121	1,139	1,095	1,097	-21	-1.88	203,100	-
[9251]	25/10/30	1,084	1,140	1,083	1,118	-206	-15.56	796,000	-
[9251]	25/10/29	1,322	1,328	1,321	1,324	+5	+0.38	278,100	-
[9251]	25/10/28	1,321	1,322	1,317	1,319	-1	-0.08	156,000	-
[9251]	25/10/27	1,326	1,329	1,318	1,320	+4	+0.30	209,500	-
[9251]	25/10/24	1,319	1,325	1,313	1,316	+3	+0.23	158,700	-
[9251]	25/10/23	1,302	1,314	1,301	1,313	+12	+0.92	137,200	-
[9251]	25/10/22	1,300	1,303	1,300	1,301	+2	+0.15	113,200	-
[9251]	25/10/21	1,303	1,305	1,299	1,299	-1	-0.08	121,200	-
[9251]	25/10/20	1,303	1,304	1,299	1,300	+1	+0.08	108,900	-
[9251]	25/10/17	1,301	1,302	1,298	1,299	-1	-0.08	90,400	-
[9251]	25/10/16	1,304	1,308	1,299	1,300	+1	+0.08	147,000	-
[9251]	25/10/15	1,307	1,308	1,299	1,299	-2	-0.15	145,200	-
[9251]	25/10/14	1,307	1,309	1,301	1,301	-6	-0.46	131,400	-
[9251]	25/10/10	1,311	1,313	1,303	1,307	-1	-0.08	75,800	-
[9251]	25/10/09	1,318	1,325	1,302	1,308	-9	-0.68	140,600	-
[9251]	25/10/08	1,306	1,330	1,305	1,317	+12	+0.92	118,800	-
[9251]	25/10/07	1,326	1,331	1,300	1,305	-23	-1.73	210,700	-
[9251]	25/10/06	1,341	1,351	1,326	1,328	-6	-0.45	208,100	-
[9251]	25/10/03	1,328	1,340	1,325	1,334	+6	+0.45	108,100	-
[9251]	25/10/02	1,340	1,340	1,321	1,328	-2	-0.15	123,300	-
[9251]	25/10/01	1,323	1,346	1,320	1,330	-13	-0.97	154,400	-
[9251]	25/09/30	1,380	1,380	1,337	1,343	-26	-1.90	207,600	-
[9251]	25/09/29	1,397	1,399	1,357	1,369	+2	+0.15	359,600	-
[9251]	25/09/26	1,347	1,367	1,327	1,367	+17	+1.26	173,100	-
[9251]	25/09/25	1,366	1,369	1,306	1,350	-6	-0.44	255,800	-
[9251]	25/09/24	1,295	1,357	1,292	1,356	+70	+5.44	436,600	-
[9251]	25/09/22	1,240	1,294	1,239	1,286	+50	+4.05	486,600	-
[9251]	25/09/19	1,250	1,260	1,212	1,236	+88	+7.67	1,440,100	-
[9251]	25/09/18	1,148	1,148	1,148	1,148	+150	+15.03	84,700	-
[9251]	25/09/17	1,000	1,000	994	998	-2	-0.20	52,500	-
[9251]	25/09/16	1,005	1,005	996	1,000	+1	+0.10	76,600	-
[9251]	25/09/12	1,010	1,011	998	999	-1	-0.10	91,200	-
[9251]	25/09/11	1,002	1,002	998	1,000	0	0.00	39,700	-
[9251]	25/09/10	1,001	1,002	996	1,000	-1	-0.10	38,300	-
[9251]	25/09/09	1,000	1,004	996	1,001	+4	+0.40	60,100	-
[9251]	25/09/08	1,000	1,002	994	997	+4	+0.40	64,700	-
[9251]	25/09/05	993	996	992	993	+2	+0.20	36,300	-