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
[9511]	26/10/29	1,135	1,152	1,132	1,152	+16.0	+1.41	675,600	62,570,954,752
[9511]	26/10/28	1,136	1,142	1,130	1,136	-6.0	-0.53	250,600	61,701,914,624
[9511]	26/10/27	1,151	1,154	1,135	1,142	-15.0	-1.30	161,200	62,027,804,672
[9511]	26/10/26	1,148	1,158	1,146	1,157	+11.0	+0.96	210,700	62,842,527,744
[9511]	26/10/23	1,146	1,152	1,135	1,146	-3.0	-0.26	185,300	62,245,064,704
[9511]	26/10/22	1,152	1,157	1,144	1,149	-1.0	-0.09	153,100	62,408,007,680
[9511]	26/10/21	1,147	1,155	1,143	1,150	+12.0	+1.05	137,200	62,462,324,736
[9511]	26/10/20	1,144	1,154	1,131	1,138	-11.0	-0.96	165,500	61,810,544,640
[9511]	26/10/19	1,147	1,156	1,132	1,149	+4.0	+0.35	165,700	62,408,007,680
[9511]	26/10/16	1,153	1,158	1,137	1,145	-6.0	-0.52	240,800	62,190,747,648
[9511]	26/10/15	1,153	1,161	1,145	1,151	-14.0	-1.20	193,300	62,516,637,696
[9511]	26/10/14	1,170	1,175	1,153	1,165	-6.0	-0.51	165,900	63,277,047,808
[9511]	26/10/13	1,159	1,171	1,156	1,171	+12.0	+1.04	187,200	63,602,941,952
[9511]	26/10/09	1,144	1,162	1,144	1,159	+29.0	+2.57	247,500	62,951,157,760
[9511]	26/10/08	1,136	1,136	1,118	1,130	-12.0	-1.05	234,000	61,376,020,480
[9511]	26/10/07	1,145	1,147	1,135	1,142	-2.0	-0.17	159,700	62,027,804,672
[9511]	26/10/06	1,135	1,150	1,128	1,144	+9.0	+0.79	185,500	62,136,434,688
[9511]	26/10/05	1,155	1,161	1,134	1,135	-20.0	-1.73	289,500	61,647,597,568
[9511]	26/10/02	1,161	1,165	1,155	1,155	-17.0	-1.45	153,000	62,733,897,728
[9511]	26/10/01	1,190	1,193	1,157	1,172	-21.0	-1.76	278,100	63,657,254,912
[9511]	26/09/30	1,160	1,197	1,152	1,193	+41.0	+3.56	316,900	64,797,872,128
[9511]	26/09/29	1,185	1,185	1,152	1,152	-64.0	-5.26	307,200	62,570,954,752
[9511]	26/09/28	1,220	1,223	1,209	1,216	+2.0	+0.16	219,500	66,047,119,360
[9511]	26/09/25	1,209	1,220	1,206	1,214	+5.0	+0.41	166,900	65,938,489,344
[9511]	26/09/24	1,219	1,219	1,204	1,209	-16.0	-1.31	327,300	65,666,912,256
[9511]	26/09/18	1,240	1,241	1,202	1,225	-7.0	-0.57	380,000	66,535,952,384
[9511]	26/09/17	1,215	1,243	1,215	1,232	+18.0	+1.48	527,600	66,916,159,488
[9511]	26/09/16	1,194	1,226	1,194	1,214	+23.0	+1.93	319,100	65,938,489,344
[9511]	26/09/15	1,192	1,198	1,183	1,191	-1.0	-0.08	189,700	64,689,242,112
[9511]	26/09/14	1,179	1,200	1,177	1,192	+20.0	+1.71	228,800	64,743,555,072
[9511]	26/09/11	1,170	1,186	1,165	1,172	-21.0	-1.76	443,800	63,657,254,912
[9511]	26/09/10	1,199	1,210	1,187	1,193	-1.0	-0.08	217,100	64,797,872,128
[9511]	26/09/09	1,187	1,205	1,183	1,194	-3.0	-0.25	218,200	64,852,185,088
[9511]	26/09/08	1,195	1,203	1,186	1,197	-4.0	-0.33	154,600	65,015,132,160
[9511]	26/09/07	1,182	1,216	1,179	1,201	+22.0	+1.87	283,800	65,232,392,192
[9511]	26/09/04	1,200	1,202	1,176	1,179	-13.0	-1.09	195,100	64,037,462,016
[9511]	26/09/03	1,170	1,199	1,165	1,192	+22.0	+1.88	252,200	64,743,555,072
[9511]	26/09/02	1,183	1,191	1,164	1,170	-30.0	-2.50	339,100	63,548,624,896
[9511]	26/09/01	1,180	1,200	1,177	1,200	+17.0	+1.44	285,200	65,178,075,136
[9511]	26/08/31	1,160	1,183	1,152	1,183	+19.0	+1.63	257,800	64,254,722,048
[9511]	26/08/28	1,169	1,170	1,158	1,164	-5.0	-0.43	197,500	63,222,734,848
[9511]	26/08/27	1,175	1,184	1,165	1,169	-3.0	-0.26	174,200	63,494,307,840
[9511]	26/08/26	1,179	1,182	1,167	1,172	-4.0	-0.34	180,500	63,657,254,912
[9511]	26/08/25	1,179	1,192	1,172	1,176	0	+0.00	178,400	63,874,514,944
[9511]	26/08/24	1,179	1,179	1,153	1,176	0	+0.00	267,600	63,874,514,944
[9511]	26/08/21	1,173	1,179	1,167	1,176	+5.0	+0.43	190,100	63,874,514,944
[9511]	26/08/20	1,151	1,174	1,145	1,171	+29.0	+2.54	302,600	63,602,941,952
[9511]	26/08/19	1,142	1,142	1,127	1,142	+6.0	+0.53	252,900	62,027,804,672
[9511]	26/08/18	1,125	1,154	1,123	1,136	-6.0	-0.53	312,000	61,701,914,624
[9511]	26/08/17	1,111	1,142	1,105	1,142	+27	+2.42	333,400	-
[9511]	26/08/14	1,103	1,127	1,092	1,115	+13	+1.18	332,200	-
[9511]	26/08/13	1,082	1,104	1,082	1,102	+9	+0.82	219,300	-
[9511]	26/08/12	1,075	1,093	1,073	1,093	+23	+2.15	273,500	-
[9511]	26/08/10	1,070	1,074	1,057	1,070	+1	+0.09	274,800	-
[9511]	26/08/07	1,073	1,075	1,061	1,069	+1	+0.09	223,800	-
[9511]	26/08/06	1,068	1,082	1,063	1,068	+7	+0.66	266,100	-
[9511]	26/08/05	1,070	1,088	1,060	1,061	-18	-1.67	353,700	-
[9511]	26/08/04	1,098	1,104	1,075	1,079	-19	-1.73	420,500	-
[9511]	26/08/03	1,061	1,110	1,055	1,098	+44	+4.17	1,109,100	-
[9511]	26/07/31	929	1,081	920	1,054	+123	+13.21	1,414,400	-
[9511]	26/07/30	929	935	919	931	-9	-0.96	248,900	-
[9511]	26/07/29	932	943	928	940	+9	+0.97	236,500	-
[9511]	26/07/28	941	945	929	931	-11	-1.17	160,500	-
[9511]	26/07/27	929	942	928	942	+19	+2.06	190,400	-
[9511]	26/07/24	928	931	921	923	-10	-1.07	121,900	-
[9511]	26/07/23	939	944	929	933	-3	-0.32	109,100	-
[9511]	26/07/22	926	941	920	936	+10	+1.08	222,600	-
[9511]	26/07/21	922	934	921	926	+6	+0.65	161,000	-
[9511]	26/07/17	929	929	911	920	-5	-0.54	162,300	-
[9511]	26/07/16	925	935	920	925	-1	-0.11	184,100	-
[9511]	26/07/15	922	928	918	926	+8	+0.87	114,100	-
[9511]	26/07/14	910	925	910	918	+9	+0.99	190,800	-
[9511]	26/07/13	913	919	906	909	-4	-0.44	121,900	-
[9511]	26/07/10	917	917	908	913	+2	+0.22	207,900	-
[9511]	26/07/09	916	918	906	911	-5	-0.55	144,400	-
[9511]	26/07/08	913	922	913	916	-1	-0.11	189,800	-
[9511]	26/07/07	916	919	909	917	+5	+0.55	247,800	-
[9511]	26/07/06	917	918	910	912	+3	+0.33	197,700	-
[9511]	26/07/03	907	923	907	909	+6	+0.66	255,400	-
[9511]	26/07/02	900	915	898	903	+5	+0.56	331,700	-
[9511]	26/07/01	904	906	891	898	-6	-0.66	199,400	-
[9511]	26/06/30	911	913	904	904	-6	-0.66	179,800	-
[9511]	26/06/29	891	910	887	910	+24	+2.71	331,700	-
[9511]	26/06/26	886	889	882	886	-1	-0.11	182,000	-
[9511]	26/06/25	877	887	877	887	+13	+1.49	219,400	-
[9511]	26/06/24	873	881	873	874	-1	-0.11	218,500	-
[9511]	26/06/23	882	886	875	875	-7	-0.79	320,400	-
[9511]	26/06/22	903	903	882	882	-22	-2.43	424,100	-
[9511]	26/06/19	904	908	899	904	-1	-0.11	311,700	-
[9511]	26/06/18	904	912	901	905	+3	+0.33	143,900	-
[9511]	26/06/17	905	913	902	902	0	0.00	159,000	-
[9511]	26/06/16	924	928	900	902	-25	-2.70	190,200	-
[9511]	26/06/15	917	931	915	927	+17	+1.87	183,400	-
[9511]	26/06/12	912	914	904	910	+2	+0.22	201,900	-
[9511]	26/06/11	909	913	902	908	-2	-0.22	135,400	-
[9511]	26/06/10	910	911	900	910	+6	+0.66	168,400	-
[9511]	26/06/09	917	917	899	904	-6	-0.66	181,900	-
[9511]	26/06/08	909	910	897	910	+2	+0.22	258,100	-
[9511]	26/06/05	907	916	902	908	+11	+1.23	221,500	-
[9511]	26/06/04	907	909	893	897	-10	-1.10	170,200	-
[9511]	26/06/03	908	911	901	907	+14	+1.57	188,800	-
[9511]	26/06/02	900	900	888	893	-5	-0.56	252,800	-
[9511]	26/06/01	903	903	888	898	-9	-0.99	291,400	-
[9511]	26/05/29	909	921	903	907	-5	-0.55	192,500	-
[9511]	26/05/28	918	918	910	912	-18	-1.94	215,900	-
[9511]	26/05/27	922	934	918	930	+8	+0.87	248,800	-
[9511]	26/05/26	916	929	913	922	+5	+0.55	178,100	-
[9511]	26/05/25	925	932	916	917	-7	-0.76	161,600	-
[9511]	26/05/22	933	937	920	924	-4.0	-0.43	174,000	-
[9511]	26/05/21	909	931	906	928	+29.0	+3.23	275,700	-
[9511]	26/05/20	915	916	894	899	-16.0	-1.75	398,700	-
[9511]	26/05/19	934	938	913	915	-12.0	-1.29	365,400	-
[9511]	26/05/18	949	951	924	927	-20.0	-2.11	268,500	-
[9511]	26/05/15	960	969	938	947	-13.0	-1.35	262,100	-
[9511]	26/05/14	955	963	951	960	+6.0	+0.63	121,400	-
[9511]	26/05/13	966	970	949	954	-11.0	-1.14	175,300	-
[9511]	26/05/12	966	975	961	965	-4.0	-0.41	158,100	-
[9511]	26/05/11	964	980	963	969	+2.0	+0.21	228,500	-
[9511]	26/05/08	960	968	954	967	-1.0	-0.10	259,400	-
[9511]	26/05/07	947	973	940	968	+30.0	+3.20	318,700	-
[9511]	26/05/01	933	942	911	938	+3.0	+0.32	442,000	-
[9511]	26/04/30	1,008	1,012	935	935	-86.0	-8.42	774,600	-
[9511]	26/04/28	1,014	1,021	1,006	1,021	+7.0	+0.69	199,200	-
[9511]	26/04/27	1,015	1,021	1,008	1,014	+1	+0.10	137,900	-
[9511]	26/04/24	1,020	1,028	1,013	1,013	+3	+0.30	150,200	-
[9511]	26/04/23	1,008	1,014	1,003	1,010	+2	+0.20	175,100	-
[9511]	26/04/22	1,013	1,018	1,003	1,008	-5	-0.49	191,900	-
[9511]	26/04/21	1,025	1,033	1,012	1,013	-11	-1.07	143,700	-
[9511]	26/04/20	1,045	1,047	1,022	1,024	-15	-1.44	154,200	-
[9511]	26/04/17	1,048	1,052	1,039	1,039	-6	-0.57	118,400	-
[9511]	26/04/16	1,042	1,051	1,040	1,045	0	0.00	114,600	-
[9511]	26/04/15	1,047	1,054	1,041	1,045	+5	+0.48	107,900	-
[9511]	26/04/14	1,041	1,051	1,035	1,040	-5	-0.48	102,900	-
[9511]	26/04/13	1,050	1,062	1,037	1,045	-5	-0.48	121,100	-
[9511]	26/04/10	1,075	1,079	1,050	1,050	-15	-1.41	133,500	-
[9511]	26/04/09	1,075	1,079	1,063	1,065	+2	+0.19	131,100	-
[9511]	26/04/08	1,073	1,075	1,058	1,063	+20	+1.92	206,700	-
[9511]	26/04/07	1,054	1,060	1,042	1,043	-12	-1.14	177,300	-
[9511]	26/04/06	1,075	1,077	1,053	1,055	-22	-2.04	219,300	-
[9511]	26/04/03	1,062	1,080	1,062	1,077	+8	+0.75	205,800	-
[9511]	26/04/02	1,067	1,084	1,064	1,069	-7	-0.65	160,500	-
[9511]	26/04/01	1,084	1,086	1,065	1,076	+22	+2.09	225,500	-
[9511]	26/03/31	1,053	1,071	1,051	1,054	-9	-0.85	169,800	-
[9511]	26/03/30	1,039	1,068	1,031	1,063	-7	-0.65	183,800	-
[9511]	26/03/27	1,064	1,076	1,063	1,070	+6	+0.56	184,000	-
[9511]	26/03/26	1,063	1,076	1,048	1,064	-4	-0.37	95,600	-
[9511]	26/03/25	1,059	1,073	1,055	1,068	+21	+2.01	204,300	-
[9511]	26/03/24	1,034	1,052	1,031	1,047	+32	+3.15	260,600	-
[9511]	26/03/23	1,002	1,016	996	1,015	-13	-1.26	318,200	-
[9511]	26/03/19	1,050	1,059	1,028	1,028	-35	-3.29	289,000	-
[9511]	26/03/18	1,052	1,066	1,052	1,063	+21	+2.02	205,500	-
[9511]	26/03/17	1,030	1,061	1,030	1,042	+21	+2.06	252,600	-
[9511]	26/03/16	1,020	1,030	1,015	1,021	+1	+0.10	194,200	-
[9511]	26/03/13	1,022	1,049	1,020	1,020	-25	-2.39	198,100	-
[9511]	26/03/12	1,052	1,054	1,037	1,045	-21	-1.97	171,300	-
[9511]	26/03/11	1,066	1,074	1,060	1,066	+16	+1.52	132,000	-
[9511]	26/03/10	1,065	1,065	1,042	1,050	+14	+1.35	211,400	-
[9511]	26/03/09	1,050	1,050	1,023	1,036	-50	-4.60	288,500	-
[9511]	26/03/06	1,082	1,090	1,075	1,086	-14	-1.27	185,200	-
[9511]	26/03/05	1,115	1,124	1,099	1,100	+17	+1.57	254,600	-
[9511]	26/03/04	1,099	1,105	1,064	1,083	-38	-3.39	327,400	-
[9511]	26/03/03	1,123	1,144	1,121	1,121	-21	-1.84	278,400	-
[9511]	26/03/02	1,150	1,160	1,142	1,142	-48	-4.03	252,500	-
[9511]	26/02/27	1,172	1,196	1,172	1,190	+16	+1.36	99,800	-
[9511]	26/02/26	1,165	1,178	1,165	1,174	+11	+0.95	130,700	-
[9511]	26/02/25	1,190	1,190	1,159	1,163	-30	-2.51	180,500	-
[9511]	26/02/24	1,195	1,204	1,182	1,193	+7	+0.59	159,700	-
[9511]	26/02/20	1,182	1,195	1,166	1,186	-10	-0.84	201,800	-
[9511]	26/02/19	1,203	1,206	1,188	1,196	-8	-0.66	163,000	-
[9511]	26/02/18	1,197	1,206	1,194	1,204	+13	+1.09	158,200	-
[9511]	26/02/17	1,193	1,204	1,188	1,191	-5	-0.42	123,100	-
[9511]	26/02/16	1,205	1,205	1,188	1,196	+6	+0.50	154,400	-
[9511]	26/02/13	1,203	1,208	1,179	1,190	-13	-1.08	148,100	-
[9511]	26/02/12	1,180	1,203	1,180	1,203	+30	+2.56	239,500	-
[9511]	26/02/10	1,169	1,175	1,156	1,173	+6	+0.51	212,700	-
[9511]	26/02/09	1,170	1,171	1,152	1,167	+10	+0.86	193,000	-
[9511]	26/02/06	1,122	1,157	1,121	1,157	+29	+2.57	198,300	-
[9511]	26/02/05	1,147	1,147	1,123	1,128	-7	-0.62	182,300	-
[9511]	26/02/04	1,119	1,135	1,112	1,135	+16	+1.43	142,600	-
[9511]	26/02/03	1,123	1,123	1,108	1,119	+9	+0.81	112,600	-
[9511]	26/02/02	1,104	1,129	1,102	1,110	+12	+1.09	243,500	-
[9511]	26/01/30	1,092	1,109	1,072	1,098	+15	+1.39	186,700	-
[9511]	26/01/29	1,083	1,089	1,066	1,083	-4	-0.37	177,900	-
[9511]	26/01/28	1,101	1,106	1,087	1,087	-25	-2.25	133,700	-
[9511]	26/01/27	1,106	1,120	1,100	1,112	+4	+0.36	154,100	-
[9511]	26/01/26	1,116	1,124	1,107	1,108	-18	-1.60	155,200	-
[9511]	26/01/23	1,140	1,140	1,120	1,126	-8	-0.71	126,600	-
[9511]	26/01/22	1,133	1,140	1,127	1,134	+8	+0.71	107,800	-
[9511]	26/01/21	1,125	1,129	1,118	1,126	-7	-0.62	175,100	-
[9511]	26/01/20	1,143	1,143	1,123	1,133	-9	-0.79	117,000	-
[9511]	26/01/19	1,135	1,149	1,133	1,142	+4	+0.35	129,500	-
[9511]	26/01/16	1,127	1,138	1,126	1,138	-1	-0.09	110,400	-
[9511]	26/01/15	1,125	1,140	1,119	1,139	+13	+1.15	134,700	-
[9511]	26/01/14	1,119	1,126	1,116	1,126	+9	+0.81	128,200	-
[9511]	26/01/13	1,120	1,120	1,106	1,117	+11	+0.99	140,400	-
[9511]	26/01/09	1,109	1,113	1,099	1,106	+6	+0.55	130,200	-
[9511]	26/01/08	1,088	1,103	1,088	1,100	+9	+0.82	137,400	-
[9511]	26/01/07	1,097	1,102	1,081	1,091	-15	-1.36	226,500	-
[9511]	26/01/06	1,116	1,121	1,104	1,106	-9	-0.81	241,300	-
[9511]	26/01/05	1,115	1,122	1,109	1,115	0	0.00	275,700	-
[9511]	25/12/30	1,102	1,121	1,100	1,115	+13	+1.18	215,000	-
[9511]	25/12/29	1,096	1,104	1,092	1,102	+5	+0.46	161,000	-
[9511]	25/12/26	1,094	1,103	1,088	1,097	+3	+0.27	135,000	-
[9511]	25/12/25	1,093	1,094	1,085	1,094	+7	+0.64	84,700	-
[9511]	25/12/24	1,081	1,094	1,080	1,087	+6	+0.56	160,300	-
[9511]	25/12/23	1,069	1,082	1,069	1,081	+12	+1.12	114,600	-
[9511]	25/12/22	1,075	1,075	1,064	1,069	+3	+0.28	194,700	-
[9511]	25/12/19	1,056	1,074	1,056	1,066	+7	+0.66	177,500	-
[9511]	25/12/18	1,050	1,064	1,049	1,059	+13	+1.24	82,400	-
[9511]	25/12/17	1,065	1,065	1,045	1,046	-9	-0.85	120,200	-
[9511]	25/12/16	1,070	1,075	1,055	1,055	-14	-1.31	116,500	-
[9511]	25/12/15	1,050	1,083	1,046	1,069	+23	+2.20	384,400	-
[9511]	25/12/12	1,040	1,046	1,031	1,046	+13	+1.26	161,100	-
[9511]	25/12/11	1,070	1,073	1,033	1,033	-33	-3.10	143,200	-
[9511]	25/12/10	1,050	1,069	1,046	1,066	+22	+2.11	153,700	-
[9511]	25/12/09	1,050	1,054	1,040	1,044	-5	-0.48	90,100	-
[9511]	25/12/08	1,044	1,049	1,042	1,049	+5	+0.48	127,900	-
[9511]	25/12/05	1,054	1,063	1,041	1,044	-14	-1.32	156,800	-
[9511]	25/12/04	1,047	1,061	1,046	1,058	+3	+0.28	127,900	-
[9511]	25/12/03	1,064	1,065	1,047	1,055	-6	-0.57	169,300	-
[9511]	25/12/02	1,070	1,070	1,055	1,061	-12	-1.12	149,700	-
[9511]	25/12/01	1,110	1,114	1,073	1,073	-18	-1.65	263,700	-
[9511]	25/11/28	1,071	1,092	1,068	1,091	+22	+2.06	257,200	-
[9511]	25/11/27	1,078	1,083	1,065	1,069	-3	-0.28	213,500	-
[9511]	25/11/26	1,070	1,074	1,059	1,072	+11	+1.04	245,900	-
[9511]	25/11/25	1,061	1,070	1,056	1,061	+3	+0.28	202,600	-
[9511]	25/11/21	1,046	1,062	1,045	1,058	+14	+1.34	133,900	-
[9511]	25/11/20	1,055	1,055	1,043	1,044	-1	-0.10	91,800	-
[9511]	25/11/19	1,047	1,051	1,030	1,045	+4	+0.38	123,200	-
[9511]	25/11/18	1,062	1,064	1,038	1,041	-14	-1.33	153,500	-
[9511]	25/11/17	1,057	1,068	1,048	1,055	-13	-1.22	462,400	-
[9511]	25/11/14	1,071	1,073	1,061	1,068	-5	-0.47	106,700	-
[9511]	25/11/13	1,058	1,076	1,057	1,073	+16	+1.51	127,600	-
[9511]	25/11/12	1,058	1,065	1,055	1,057	+2	+0.19	192,800	-
[9511]	25/11/11	1,036	1,055	1,036	1,055	+11	+1.05	141,900	-
[9511]	25/11/10	1,043	1,047	1,037	1,044	+11	+1.06	170,800	-
[9511]	25/11/07	1,025	1,033	1,023	1,033	+11	+1.08	101,700	-
[9511]	25/11/06	1,012	1,029	1,011	1,022	+4	+0.39	109,800	-
[9511]	25/11/05	1,015	1,020	1,003	1,018	-6	-0.59	183,000	-
[9511]	25/11/04	1,011	1,042	1,001	1,024	+13	+1.29	304,400	-
[9511]	25/10/31	1,028	1,038	1,010	1,011	-6	-0.59	179,000	-
[9511]	25/10/30	1,010	1,023	1,004	1,017	+7	+0.69	216,900	-
[9511]	25/10/29	1,019	1,023	1,010	1,010	-13	-1.27	156,700	-
[9511]	25/10/28	1,035	1,037	1,020	1,023	-14	-1.35	95,900	-
[9511]	25/10/27	1,045	1,045	1,034	1,037	+9	+0.88	100,900	-
[9511]	25/10/24	1,038	1,041	1,025	1,028	-15	-1.44	114,000	-
[9511]	25/10/23	1,040	1,046	1,035	1,043	-5	-0.48	96,200	-
[9511]	25/10/22	1,045	1,052	1,042	1,048	+3	+0.29	114,200	-
[9511]	25/10/21	1,047	1,049	1,038	1,045	-2	-0.19	96,200	-
[9511]	25/10/20	1,047	1,050	1,041	1,047	+12	+1.16	118,100	-
[9511]	25/10/17	1,036	1,043	1,031	1,035	-5	-0.48	69,200	-
[9511]	25/10/16	1,039	1,047	1,038	1,040	+8	+0.78	147,800	-
[9511]	25/10/15	1,028	1,033	1,024	1,032	+8	+0.78	81,600	-
[9511]	25/10/14	999	1,028	998	1,024	+17	+1.69	187,400	-
[9511]	25/10/10	1,036	1,036	1,006	1,007	-39	-3.73	164,100	-
[9511]	25/10/09	1,039	1,046	1,034	1,046	+8	+0.77	146,300	-
[9511]	25/10/08	1,052	1,055	1,034	1,038	-13	-1.24	127,300	-
[9511]	25/10/07	1,043	1,054	1,040	1,051	+12	+1.15	263,500	-
[9511]	25/10/06	1,050	1,055	1,039	1,039	+7	+0.68	277,300	-
[9511]	25/10/03	1,012	1,034	1,012	1,032	+20	+1.98	162,900	-
[9511]	25/10/02	1,019	1,022	997	1,012	-5	-0.49	132,300	-
[9511]	25/10/01	1,010	1,020	1,007	1,017	+4	+0.39	154,700	-
[9511]	25/09/30	1,030	1,030	1,009	1,013	-20	-1.94	144,800	-
[9511]	25/09/29	1,035	1,037	1,021	1,033	-15	-1.43	161,400	-
[9511]	25/09/26	1,041	1,049	1,037	1,048	+4	+0.38	207,600	-
[9511]	25/09/25	1,029	1,044	1,024	1,044	+22	+2.15	193,800	-
[9511]	25/09/24	1,021	1,027	1,015	1,022	+6	+0.59	170,100	-
[9511]	25/09/22	1,007	1,018	1,006	1,016	+11	+1.09	143,600	-
[9511]	25/09/19	1,003	1,010	996	1,005	+4	+0.40	200,400	-
[9511]	25/09/18	1,001	1,003	991	1,001	+1	+0.10	171,000	-
[9511]	25/09/17	1,017	1,017	998	1,000	-20	-1.96	132,500	-
[9511]	25/09/16	1,017	1,025	1,016	1,020	+3	+0.29	102,500	-
[9511]	25/09/12	1,012	1,021	1,012	1,017	+1	+0.10	156,400	-
[9511]	25/09/11	1,030	1,039	1,015	1,016	-12	-1.17	158,800	-
[9511]	25/09/10	1,038	1,049	1,026	1,028	-12	-1.15	197,400	-
[9511]	25/09/09	1,020	1,061	1,017	1,040	+22	+2.16	498,600	-
[9511]	25/09/08	1,013	1,019	1,011	1,018	+10	+0.99	140,000	-
[9511]	25/09/05	1,009	1,014	1,005	1,008	-1	-0.10	85,400	-