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
[9501]	26/10/30	480	485	454	460	-34.4	-6.95	58,951,600	738,204,581,888
[9501]	26/10/29	488	499	488	495	+8.1	+1.66	27,954,900	793,497,829,376
[9501]	26/10/28	501	502	486	487	-8.8	-1.77	24,482,800	780,836,470,784
[9501]	26/10/27	505	506	494	496	-8.1	-1.60	20,429,800	796,382,658,560
[9501]	26/10/26	501	506	499	505	+5.5	+1.10	15,531,700	810,165,927,936
[9501]	26/10/23	498	502	486	500	+2.0	+0.40	29,365,800	801,351,008,256
[9501]	26/10/22	513	515	497	498	-10.9	-2.14	24,257,400	798,305,943,552
[9501]	26/10/21	508	513	506	509	+5.9	+1.17	22,962,600	817,217,798,144
[9501]	26/10/20	508	512	499	504	-5.6	-1.10	23,971,400	808,402,944,000
[9501]	26/10/19	496	511	490	510	+10.3	+2.06	27,956,800	817,858,871,296
[9501]	26/10/16	499	502	492	500	+2.5	+0.50	31,762,700	802,152,382,464
[9501]	26/10/15	510	511	496	498	-19.0	-3.68	43,450,300	798,145,642,496
[9501]	26/10/14	525	528	510	517	-2.4	-0.46	27,159,300	829,558,554,624
[9501]	26/10/13	522	535	513	520	+0.9	+0.17	31,722,500	834,847,571,968
[9501]	26/10/09	513	522	513	520	+6.8	+1.32	26,781,300	834,687,205,376
[9501]	26/10/08	515	523	504	514	-1.4	-0.27	34,772,900	824,750,440,448
[9501]	26/10/07	524	532	516	516	-1.1	-0.21	27,858,700	828,436,774,912
[9501]	26/10/06	522	524	514	518	-3.2	-0.61	29,891,300	831,481,839,616
[9501]	26/10/05	524	528	516	522	-1.1	-0.21	30,480,500	838,052,937,728
[9501]	26/10/02	518	530	513	524	+6.0	+1.16	35,123,000	839,815,921,664
[9501]	26/10/01	529	530	515	518	-15.5	-2.90	30,417,700	831,001,001,984
[9501]	26/09/30	519	537	514	534	+19.1	+3.71	39,178,200	856,003,117,056
[9501]	26/09/29	521	526	505	515	-10.6	-2.02	41,394,300	826,032,717,824
[9501]	26/09/28	520	537	520	526	+4.5	+0.86	30,911,800	843,822,661,632
[9501]	26/09/25	525	538	521	522	-2.9	-0.55	34,331,100	836,770,725,888
[9501]	26/09/24	549	549	524	525	-23.6	-4.30	37,922,800	842,059,743,232
[9501]	26/09/18	564	564	542	549	-6.3	-1.13	37,951,300	881,005,363,200
[9501]	26/09/17	547	565	546	556	+12.2	+2.24	34,374,800	891,422,900,224
[9501]	26/09/16	534	552	533	544	+15.0	+2.84	33,670,300	871,869,906,944
[9501]	26/09/15	532	538	526	529	-8.2	-1.52	27,307,600	849,111,547,904
[9501]	26/09/14	534	552	529	538	-1.9	-0.35	30,892,200	862,413,979,648
[9501]	26/09/11	533	550	528	540	-5.1	-0.93	35,803,900	866,901,622,784
[9501]	26/09/10	573	576	545	546	-28.7	-4.99	42,620,800	875,556,110,336
[9501]	26/09/09	553	577	551	575	+19.1	+3.44	39,961,400	921,713,901,568
[9501]	26/09/08	562	565	551	556	-7.3	-1.29	30,973,300	892,224,274,432
[9501]	26/09/07	561	584	558	564	+9.0	+1.62	45,761,600	903,923,957,760
[9501]	26/09/04	575	576	552	555	-14.0	-2.46	42,468,300	889,499,680,768
[9501]	26/09/03	565	576	553	569	+5.5	+0.98	49,251,300	912,738,811,904
[9501]	26/09/02	559	567	547	564	-7.9	-1.38	53,260,600	904,084,193,280
[9501]	26/09/01	540	572	538	572	+34.3	+6.38	55,622,000	917,226,389,504
[9501]	26/08/31	527	538	521	538	+10.1	+1.91	29,112,000	862,413,979,648
[9501]	26/08/28	530	535	525	528	-0.9	-0.17	25,684,400	846,386,954,240
[9501]	26/08/27	534	544	527	529	-8.5	-1.58	32,773,400	848,630,775,808
[9501]	26/08/26	518	546	518	538	+21.3	+4.12	57,562,400	862,734,516,224
[9501]	26/08/25	539	542	511	517	-18.2	-3.40	46,314,000	829,879,091,200
[9501]	26/08/24	544	545	525	536	-13.0	-2.37	42,205,800	859,048,312,832
[9501]	26/08/21	522	549	518	549	+25.3	+4.83	48,502,700	880,364,224,512
[9501]	26/08/20	518	534	514	524	+22.9	+4.56	38,563,900	841,258,369,024
[9501]	26/08/19	519	522	498	502	-22.0	-4.20	38,210,600	804,556,439,552
[9501]	26/08/18	517	537	514	524	+1.8	+0.34	33,341,900	840,617,230,336
[9501]	26/08/17	516.6	526.0	514.9	522.7	+5.9	+1.14	24,603,600	-
[9501]	26/08/14	519.0	519.5	509.0	516.8	-4.1	-0.79	35,575,900	-
[9501]	26/08/13	520.1	529.4	515.5	520.9	+4.3	+0.83	31,862,800	-
[9501]	26/08/12	525.4	531.0	514.0	516.6	-4.9	-0.94	29,311,300	-
[9501]	26/08/10	523.9	529.5	519.0	521.5	+0.2	+0.04	25,148,300	-
[9501]	26/08/07	538.6	541.1	521.3	521.3	-15.7	-2.92	33,677,300	-
[9501]	26/08/06	521.0	542.7	518.9	537.0	+11.0	+2.09	32,319,200	-
[9501]	26/08/05	527.8	534.3	518.8	526.0	+3.2	+0.61	26,520,500	-
[9501]	26/08/04	527.4	538.4	517.5	522.8	-3.3	-0.63	32,126,400	-
[9501]	26/08/03	517.2	529.7	485.8	526.1	+6.1	+1.17	44,444,000	-
[9501]	26/07/31	538.4	549.4	520.0	520.0	-4.0	-0.76	50,038,100	-
[9501]	26/07/30	517.3	530.7	498.4	524.0	-9.7	-1.82	61,471,000	-
[9501]	26/07/29	521.9	535.6	521.9	533.7	+10.1	+1.93	39,840,000	-
[9501]	26/07/28	533.9	535.8	514.8	523.6	-13.4	-2.50	47,242,300	-
[9501]	26/07/27	530.1	538.5	522.3	537.0	+20.3	+3.93	35,878,500	-
[9501]	26/07/24	515.2	521.2	508.1	516.7	+0.1	+0.02	28,624,300	-
[9501]	26/07/23	506.2	524.6	505.5	516.6	+11.3	+2.24	33,282,800	-
[9501]	26/07/22	503.4	509.9	492.6	505.3	+1.9	+0.38	29,743,300	-
[9501]	26/07/21	511.0	518.2	497.1	503.4	-3.2	-0.63	31,471,300	-
[9501]	26/07/17	497.0	507.0	490.1	506.6	+5.0	+1.00	42,140,900	-
[9501]	26/07/16	501.7	508.6	492.2	501.6	-7.1	-1.40	29,249,100	-
[9501]	26/07/15	505.2	516.8	499.7	508.7	+5.6	+1.11	30,120,600	-
[9501]	26/07/14	490.0	509.7	484.0	503.1	+17.8	+3.67	41,878,600	-
[9501]	26/07/13	479.1	494.8	477.5	485.3	+4.9	+1.02	26,889,200	-
[9501]	26/07/10	478.0	497.0	472.0	480.4	+1.3	+0.27	33,551,800	-
[9501]	26/07/09	477.8	482.4	462.3	479.1	-0.8	-0.17	33,095,900	-
[9501]	26/07/08	462.0	484.4	459.8	479.9	+17.6	+3.81	39,644,500	-
[9501]	26/07/07	468.1	470.2	456.0	462.3	-6.5	-1.39	28,725,500	-
[9501]	26/07/06	471.4	475.5	465.5	468.8	+3.8	+0.82	24,111,500	-
[9501]	26/07/03	460.7	472.7	458.4	465.0	+7.6	+1.66	29,269,100	-
[9501]	26/07/02	455.1	464.1	450.5	457.4	+2.3	+0.51	24,127,200	-
[9501]	26/07/01	458.0	459.0	442.8	455.1	-6.2	-1.34	35,745,000	-
[9501]	26/06/30	466.0	469.4	458.3	461.3	-0.7	-0.15	26,801,100	-
[9501]	26/06/29	463.0	469.4	458.3	462.0	+5.4	+1.18	27,328,200	-
[9501]	26/06/26	476.9	477.2	450.9	456.6	-24.6	-5.11	46,173,600	-
[9501]	26/06/25	475.7	489.0	466.7	481.2	+10.5	+2.23	37,968,400	-
[9501]	26/06/24	465.0	477.7	450.4	470.7	+0.1	+0.02	58,711,800	-
[9501]	26/06/23	470.2	480.9	462.0	470.6	-6.9	-1.45	43,400,500	-
[9501]	26/06/22	524.0	524.0	473.0	477.5	-36.5	-7.10	73,392,900	-
[9501]	26/06/19	510.3	526.0	505.6	514.0	+3.7	+0.73	36,082,100	-
[9501]	26/06/18	507.8	516.8	499.5	510.3	+2.2	+0.43	27,192,100	-
[9501]	26/06/17	523.2	523.5	507.4	508.1	-5.4	-1.05	21,276,700	-
[9501]	26/06/16	530.0	530.0	512.2	513.5	-17.8	-3.35	24,988,500	-
[9501]	26/06/15	529.3	536.6	521.3	531.3	+22.0	+4.32	37,661,900	-
[9501]	26/06/12	501.9	511.6	495.1	509.3	+14.5	+2.93	33,012,400	-
[9501]	26/06/11	507.8	509.3	489.4	494.8	-17.4	-3.40	42,385,200	-
[9501]	26/06/10	519.9	524.2	506.3	512.2	-7.0	-1.35	26,553,800	-
[9501]	26/06/09	534.9	538.9	508.5	519.2	-16.2	-3.03	40,598,000	-
[9501]	26/06/08	518.4	536.3	518.4	535.4	+7.0	+1.32	32,766,800	-
[9501]	26/06/05	544.5	555.6	527.0	528.4	-12.6	-2.33	37,231,000	-
[9501]	26/06/04	570.1	571.5	536.0	541.0	-31.9	-5.57	40,639,800	-
[9501]	26/06/03	567.8	580.7	563.7	572.9	+12.9	+2.30	34,358,500	-
[9501]	26/06/02	550.1	565.7	539.2	560.0	+1.1	+0.20	42,210,000	-
[9501]	26/06/01	558.0	560.6	545.4	558.9	-5.8	-1.03	32,028,700	-
[9501]	26/05/29	558.9	573.4	553.0	564.7	+7.4	+1.33	25,544,000	-
[9501]	26/05/28	568.0	570.5	551.5	557.3	-15.0	-2.62	25,852,800	-
[9501]	26/05/27	578.4	592.9	567.0	572.3	-4.3	-0.75	31,146,600	-
[9501]	26/05/26	567.5	582.2	559.9	576.6	+9.4	+1.66	29,308,200	-
[9501]	26/05/25	558.5	573.9	551.0	567.2	+18.2	+3.32	33,384,600	-
[9501]	26/05/22	565.0	567.2	548.1	549.0	-8.4	-1.51	32,758,000	-
[9501]	26/05/21	557.6	561.8	550.8	557.4	+9.5	+1.73	30,470,500	-
[9501]	26/05/20	572.9	578.0	543.4	547.9	-32.8	-5.65	51,937,900	-
[9501]	26/05/19	574.3	592.9	569.6	580.7	+22.2	+3.97	42,880,100	-
[9501]	26/05/18	593.0	598.3	556.7	558.5	-34.2	-5.77	58,803,900	-
[9501]	26/05/15	606.1	615.8	588.7	592.7	-16.3	-2.68	46,892,500	-
[9501]	26/05/14	611.0	631.9	608.9	609.0	-3.6	-0.59	43,827,200	-
[9501]	26/05/13	638.0	642.4	608.8	612.6	-32.6	-5.05	44,350,100	-
[9501]	26/05/12	653.2	663.0	642.0	645.2	-5.9	-0.91	45,523,100	-
[9501]	26/05/11	633.1	654.9	631.3	651.1	+18.3	+2.89	53,169,400	-
[9501]	26/05/08	627.0	632.8	616.7	632.8	+8.8	+1.41	49,861,100	-
[9501]	26/05/07	615.0	627.8	602.4	624.0	+11.3	+1.84	75,841,900	-
[9501]	26/05/01	595.0	615.9	581.1	612.7	+20.5	+3.46	72,810,900	-
[9501]	26/04/30	597.0	603.9	586.4	592.2	-18.9	-3.09	53,614,000	-
[9501]	26/04/28	584.5	613.7	581.5	611.1	+30.6	+5.27	68,403,700	-
[9501]	26/04/27	581.0	589.7	578.9	580.5	-4.2	-0.72	37,490,400	-
[9501]	26/04/24	585.0	593.4	577.0	584.7	-0.1	-0.02	46,400,600	-
[9501]	26/04/23	623.0	623.0	584.7	584.8	-40.5	-6.48	72,424,100	-
[9501]	26/04/22	600.0	629.9	588.7	625.3	+22.1	+3.66	79,827,900	-
[9501]	26/04/21	612.0	618.3	600.9	603.2	-8.3	-1.36	48,826,900	-
[9501]	26/04/20	619.7	622.0	609.4	611.5	-12.5	-2.00	41,382,600	-
[9501]	26/04/17	638.7	644.3	624.0	624.0	-14.0	-2.19	53,950,200	-
[9501]	26/04/16	630.4	639.9	620.7	638.0	+5.5	+0.87	39,936,400	-
[9501]	26/04/15	652.3	660.9	628.0	632.5	-17.5	-2.69	59,078,700	-
[9501]	26/04/14	652.9	657.4	643.4	650.0	-1.3	-0.20	55,894,900	-
[9501]	26/04/13	659.8	660.0	637.9	651.3	-13.8	-2.07	62,428,400	-
[9501]	26/04/10	684.6	701.2	663.5	665.1	+7.8	+1.19	111,263,300	-
[9501]	26/04/09	643.7	662.6	640.3	657.3	+16.9	+2.64	64,839,300	-
[9501]	26/04/08	650.0	650.8	635.3	640.4	+16.3	+2.61	53,895,900	-
[9501]	26/04/07	635.0	647.0	620.9	624.1	-12.2	-1.92	50,092,600	-
[9501]	26/04/06	651.0	653.7	635.3	636.3	-9.7	-1.50	47,908,200	-
[9501]	26/04/03	655.0	661.0	641.8	646.0	-2.3	-0.35	53,909,200	-
[9501]	26/04/02	662.8	677.6	640.3	648.3	-13.0	-1.97	69,989,300	-
[9501]	26/04/01	651.6	661.3	642.7	661.3	+22.4	+3.51	64,518,700	-
[9501]	26/03/31	638.0	654.9	633.6	638.9	+4.4	+0.69	68,725,200	-
[9501]	26/03/30	615.2	639.0	614.4	634.5	-0.7	-0.11	57,846,800	-
[9501]	26/03/27	625.2	638.4	618.8	635.2	+11.8	+1.89	58,761,400	-
[9501]	26/03/26	636.0	640.1	616.2	623.4	-13.2	-2.07	45,160,800	-
[9501]	26/03/25	646.3	649.0	630.5	636.6	+10.3	+1.64	56,961,500	-
[9501]	26/03/24	627.3	637.6	611.2	626.3	+9.0	+1.46	68,083,600	-
[9501]	26/03/23	634.7	655.9	613.0	617.3	-36.1	-5.52	73,851,600	-
[9501]	26/03/19	690.2	697.9	641.6	653.4	-60.0	-8.41	133,003,600	-
[9501]	26/03/18	640.5	713.4	640.2	713.4	+100.0	+16.30	125,195,100	-
[9501]	26/03/17	619.4	633.8	609.8	613.4	+3.4	+0.56	49,006,700	-
[9501]	26/03/16	628.0	628.0	599.4	610.0	-30.5	-4.76	52,959,500	-
[9501]	26/03/13	632.8	660.1	628.0	640.5	-4.5	-0.70	57,316,300	-
[9501]	26/03/12	615.0	645.9	612.3	645.0	+21.0	+3.37	59,530,200	-
[9501]	26/03/11	613.2	631.3	612.0	624.0	+24.5	+4.09	48,495,800	-
[9501]	26/03/10	617.0	618.9	596.6	599.5	+1.3	+0.22	57,691,000	-
[9501]	26/03/09	612.7	615.3	587.3	598.2	-44.5	-6.92	76,743,000	-
[9501]	26/03/06	650.1	657.9	628.9	642.7	-7.4	-1.14	51,744,900	-
[9501]	26/03/05	661.0	684.0	648.4	650.1	+12.5	+1.96	72,694,400	-
[9501]	26/03/04	617.5	642.9	610.8	637.6	+0.2	+0.03	82,817,400	-
[9501]	26/03/03	661.7	675.7	635.4	637.4	-30.4	-4.55	60,488,700	-
[9501]	26/03/02	668.0	674.6	651.2	667.8	-32.6	-4.65	70,340,700	-
[9501]	26/02/27	676.0	701.0	667.0	700.4	+25.2	+3.73	54,577,200	-
[9501]	26/02/26	696.0	699.4	675.2	675.2	-13.8	-2.00	40,907,800	-
[9501]	26/02/25	691.0	693.1	654.5	689.0	+2.9	+0.42	58,442,600	-
[9501]	26/02/24	705.1	707.3	684.5	686.1	-17.2	-2.45	47,244,600	-
[9501]	26/02/20	709.2	709.3	688.3	703.3	-11.7	-1.64	64,956,400	-
[9501]	26/02/19	715.0	725.2	703.5	715.0	+1.3	+0.18	61,123,100	-
[9501]	26/02/18	701.9	719.0	692.0	713.7	+12.7	+1.81	74,473,100	-
[9501]	26/02/17	718.9	729.9	682.3	701.0	-2.9	-0.41	79,540,800	-
[9501]	26/02/16	700.3	724.6	700.0	703.9	+13.6	+1.97	76,889,600	-
[9501]	26/02/13	664.9	698.8	664.6	690.3	+23.4	+3.51	86,581,300	-
[9501]	26/02/12	636.0	671.9	635.9	666.9	+31.5	+4.96	77,609,600	-
[9501]	26/02/10	640.9	642.4	616.2	635.4	-1.2	-0.19	56,096,200	-
[9501]	26/02/09	647.5	653.0	631.6	636.6	+2.6	+0.41	66,338,900	-
[9501]	26/02/06	599.0	636.4	580.4	634.0	+41.9	+7.08	106,436,900	-
[9501]	26/02/05	620.0	620.1	589.0	592.1	-17.9	-2.93	72,459,500	-
[9501]	26/02/04	598.5	614.0	590.8	610.0	+17.9	+3.02	60,579,200	-
[9501]	26/02/03	584.2	600.9	570.6	592.1	+11.0	+1.89	73,082,500	-
[9501]	26/02/02	590.9	604.2	572.7	581.1	+0.2	+0.03	86,222,800	-
[9501]	26/01/30	570.0	602.0	558.0	580.9	+10.4	+1.82	97,335,900	-
[9501]	26/01/29	559.7	576.5	553.3	570.5	+13.1	+2.35	87,476,000	-
[9501]	26/01/28	599.9	605.7	550.6	557.4	-52.2	-8.56	151,035,100	-
[9501]	26/01/27	660.0	665.5	609.6	609.6	-52.4	-7.92	106,047,000	-
[9501]	26/01/26	692.5	705.5	658.7	662.0	-26.0	-3.78	80,094,300	-
[9501]	26/01/23	689.0	695.7	671.1	688.0	-7.5	-1.08	69,350,500	-
[9501]	26/01/22	715.6	725.5	685.1	695.5	-25.1	-3.48	108,848,900	-
[9501]	26/01/21	682.9	729.3	679.5	720.6	+35.1	+5.12	91,837,900	-
[9501]	26/01/20	691.6	693.9	670.6	685.5	-8.6	-1.24	52,766,100	-
[9501]	26/01/19	675.0	705.6	670.2	694.1	+12.6	+1.85	67,525,000	-
[9501]	26/01/16	704.8	707.5	677.5	681.5	-23.5	-3.33	66,688,300	-
[9501]	26/01/15	711.3	716.6	699.2	705.0	-12.8	-1.78	59,341,600	-
[9501]	26/01/14	724.1	730.0	710.5	717.8	-4.2	-0.58	53,028,400	-
[9501]	26/01/13	734.7	736.8	720.5	722.0	+4.0	+0.56	63,648,400	-
[9501]	26/01/09	731.0	740.7	707.7	718.0	-9.3	-1.28	75,282,800	-
[9501]	26/01/08	697.1	734.7	687.0	727.3	+22.6	+3.21	114,912,700	-
[9501]	26/01/07	750.0	751.0	692.3	704.7	-55.3	-7.28	136,650,500	-
[9501]	26/01/06	724.0	760.0	717.8	760.0	+42.0	+5.85	155,913,200	-
[9501]	26/01/05	669.9	718.0	666.0	718.0	+60.7	+9.23	135,081,000	-
[9501]	25/12/30	652.0	675.7	648.0	657.3	+7.3	+1.12	93,144,200	-
[9501]	25/12/29	647.6	652.5	640.8	650.0	+4.2	+0.65	46,669,100	-
[9501]	25/12/26	656.0	656.1	642.3	645.8	-13.2	-2.00	63,136,700	-
[9501]	25/12/25	658.0	664.2	653.4	659.0	+6.7	+1.03	53,507,600	-
[9501]	25/12/24	660.5	667.2	648.4	652.3	-12.7	-1.91	73,261,200	-
[9501]	25/12/23	667.5	677.7	654.2	665.0	+15.5	+2.39	94,011,900	-
[9501]	25/12/22	644.0	649.9	630.2	649.5	+13.0	+2.04	66,002,800	-
[9501]	25/12/19	639.5	646.0	628.3	636.5	-5.6	-0.87	59,324,100	-
[9501]	25/12/18	628.5	647.0	627.5	642.1	+16.1	+2.57	73,102,600	-
[9501]	25/12/17	633.8	638.4	614.0	626.0	-10.9	-1.71	113,702,800	-
[9501]	25/12/16	659.9	663.0	636.0	636.9	-20.2	-3.07	75,440,400	-
[9501]	25/12/15	661.4	676.4	642.0	657.1	-3.9	-0.59	98,426,100	-
[9501]	25/12/12	636.3	665.9	634.1	661.0	+34.7	+5.54	118,679,400	-
[9501]	25/12/11	644.5	648.4	622.5	626.3	-21.7	-3.35	69,567,200	-
[9501]	25/12/10	648.0	657.0	620.8	648.0	+7.6	+1.19	105,720,600	-
[9501]	25/12/09	625.0	656.1	622.3	640.4	+12.9	+2.06	98,094,700	-
[9501]	25/12/08	646.0	646.3	625.3	627.5	-17.1	-2.65	75,596,700	-
[9501]	25/12/05	662.8	663.9	636.4	644.6	-11.0	-1.68	86,410,100	-
[9501]	25/12/04	653.3	662.8	624.5	655.6	-3.9	-0.59	106,134,700	-
[9501]	25/12/03	678.2	686.3	653.3	659.5	-8.7	-1.30	89,234,500	-
[9501]	25/12/02	712.4	716.9	644.0	668.2	-47.8	-6.68	202,068,000	-
[9501]	25/12/01	793.7	799.0	716.0	716.0	-77.0	-9.71	121,433,400	-
[9501]	25/11/28	789.9	808.7	786.3	793.0	+1.7	+0.21	68,335,100	-
[9501]	25/11/27	802.0	826.3	789.0	791.3	-9.3	-1.16	98,986,100	-
[9501]	25/11/26	779.9	806.3	774.4	800.6	+35.1	+4.59	82,999,800	-
[9501]	25/11/25	818.0	832.5	730.2	765.5	-52.4	-6.41	183,140,200	-
[9501]	25/11/21	834.1	852.8	790.0	817.9	-16.1	-1.93	100,309,300	-
[9501]	25/11/20	882.7	896.4	779.2	834.0	-34.0	-3.92	187,369,000	-
[9501]	25/11/19	917.2	925.6	844.5	868.0	-12.6	-1.43	144,761,500	-
[9501]	25/11/18	902.7	923.6	880.6	880.6	-19.4	-2.16	78,406,800	-
[9501]	25/11/17	893.0	904.8	873.7	900.0	+22.0	+2.51	59,235,300	-
[9501]	25/11/14	910.0	936.9	866.0	878.0	-56.1	-6.01	125,312,600	-
[9501]	25/11/13	885.0	939.4	883.0	934.1	+54.1	+6.15	119,521,100	-
[9501]	25/11/12	883.0	887.6	858.6	880.0	+12.0	+1.38	76,029,400	-
[9501]	25/11/11	864.2	873.0	853.4	868.0	+13.0	+1.52	78,798,100	-
[9501]	25/11/10	865.0	881.2	823.6	855.0	+11.0	+1.30	75,810,500	-
[9501]	25/11/07	840.0	849.3	819.0	844.0	+2.5	+0.30	83,911,800	-
[9501]	25/11/06	816.5	861.7	804.2	841.5	+23.0	+2.81	119,371,100	-
[9501]	25/11/05	753.6	819.0	743.7	818.5	+53.8	+7.04	91,078,500	-
[9501]	25/11/04	764.7	781.1	750.5	764.7	-7.4	-0.96	67,361,000	-
[9501]	25/10/31	753.5	783.2	736.5	772.1	+23.9	+3.19	98,647,200	-
[9501]	25/10/30	705.0	751.9	705.0	748.2	+42.3	+5.99	79,559,000	-
[9501]	25/10/29	727.7	732.3	700.2	705.9	-17.1	-2.37	64,672,000	-
[9501]	25/10/28	745.0	755.9	721.1	723.0	-24.9	-3.33	70,891,100	-
[9501]	25/10/27	755.2	763.0	744.8	747.9	-1.0	-0.13	52,106,600	-
[9501]	25/10/24	770.0	774.7	743.9	748.9	-20.9	-2.71	75,087,800	-
[9501]	25/10/23	774.9	781.5	765.1	769.8	-13.2	-1.69	58,331,000	-
[9501]	25/10/22	783.5	807.9	780.0	783.0	-7.6	-0.96	72,531,200	-
[9501]	25/10/21	814.3	823.8	782.5	790.6	-20.8	-2.56	81,726,700	-
[9501]	25/10/20	808.7	811.4	791.3	811.4	+21.4	+2.71	72,242,400	-
[9501]	25/10/17	812.0	818.1	784.2	790.0	-32.3	-3.93	89,512,300	-
[9501]	25/10/16	798.1	831.0	793.1	822.3	+39.8	+5.09	88,811,500	-
[9501]	25/10/15	757.7	782.5	748.5	782.5	+33.1	+4.42	74,304,100	-
[9501]	25/10/14	748.5	776.1	744.2	749.4	-14.1	-1.85	77,522,900	-
[9501]	25/10/10	785.0	797.0	761.1	763.5	-33.0	-4.14	90,333,900	-
[9501]	25/10/09	780.0	810.8	770.2	796.5	+37.5	+4.94	134,785,600	-
[9501]	25/10/08	750.0	771.0	746.4	759.0	+15.3	+2.06	106,376,200	-
[9501]	25/10/07	734.6	767.7	722.6	743.7	+20.1	+2.78	133,583,800	-
[9501]	25/10/06	737.5	742.6	718.1	723.6	+26.1	+3.74	95,737,200	-
[9501]	25/10/03	639.8	707.6	636.0	697.5	+54.4	+8.46	130,111,600	-
[9501]	25/10/02	690.0	692.5	632.1	643.1	-54.9	-7.87	114,244,600	-
[9501]	25/10/01	693.5	713.1	678.8	698.0	+3.8	+0.55	93,242,500	-
[9501]	25/09/30	681.6	704.5	655.0	694.2	+12.0	+1.76	99,593,300	-
[9501]	25/09/29	674.4	692.0	664.6	682.2	+2.6	+0.38	80,040,500	-
[9501]	25/09/26	660.7	690.9	653.0	679.6	+18.9	+2.86	110,126,000	-
[9501]	25/09/25	633.3	663.7	619.1	660.7	+32.9	+5.24	111,458,700	-
[9501]	25/09/24	655.0	658.7	624.9	627.8	-32.1	-4.86	79,136,800	-
[9501]	25/09/22	692.4	694.4	658.0	659.9	-25.7	-3.75	92,079,400	-
[9501]	25/09/19	645.0	699.0	635.0	685.6	+32.9	+5.04	167,228,900	-
[9501]	25/09/18	715.5	715.5	651.5	652.7	-54.3	-7.68	149,398,100	-
[9501]	25/09/17	725.0	725.0	704.6	707.0	-32.0	-4.33	68,928,200	-
[9501]	25/09/16	751.8	770.0	739.0	739.0	-10.5	-1.40	82,439,200	-
[9501]	25/09/12	760.0	775.6	749.0	749.5	-10.4	-1.37	76,666,100	-
[9501]	25/09/11	747.0	761.3	745.2	759.9	+9.9	+1.32	66,637,300	-
[9501]	25/09/10	755.0	768.9	747.3	750.0	-4.2	-0.56	78,511,400	-
[9501]	25/09/09	767.0	769.0	741.3	754.2	-7.3	-0.96	96,907,500	-
[9501]	25/09/08	735.9	766.9	734.4	761.5	+30.3	+4.14	83,312,200	-
[9501]	25/09/05	740.0	748.5	728.0	731.2	-7.3	-0.99	68,703,100	-