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
[4554]	26/10/29	1,805	1,831	1,783	1,831	+35.0	+1.95	267,900	47,825,281,024
[4554]	26/10/28	1,821	1,857	1,796	1,796	-11.0	-0.61	114,300	46,911,090,688
[4554]	26/10/27	1,847	1,847	1,807	1,807	-25.0	-1.36	175,000	47,198,404,608
[4554]	26/10/26	1,825	1,852	1,820	1,832	-2.0	-0.11	91,900	47,851,401,216
[4554]	26/10/23	1,882	1,882	1,822	1,834	-29.0	-1.56	121,200	47,903,641,600
[4554]	26/10/22	1,862	1,879	1,851	1,863	+4.0	+0.22	66,000	48,661,114,880
[4554]	26/10/21	1,850	1,882	1,832	1,859	+15.0	+0.81	72,200	48,556,634,112
[4554]	26/10/20	1,869	1,875	1,831	1,844	-34.0	-1.81	99,600	48,164,839,424
[4554]	26/10/19	1,898	1,907	1,857	1,878	-19.0	-1.00	101,700	49,052,909,568
[4554]	26/10/16	1,885	1,923	1,866	1,897	+44.0	+2.37	288,500	49,549,185,024
[4554]	26/10/15	1,848	1,871	1,826	1,853	+18.0	+0.98	194,700	48,399,917,056
[4554]	26/10/14	1,801	1,845	1,798	1,835	+5.0	+0.27	108,400	47,929,757,696
[4554]	26/10/13	1,785	1,844	1,779	1,830	+50.0	+2.81	156,300	47,799,160,832
[4554]	26/10/09	1,735	1,786	1,735	1,780	+32.0	+1.83	122,300	46,493,171,712
[4554]	26/10/08	1,775	1,775	1,731	1,748	-31.0	-1.74	84,500	45,657,341,952
[4554]	26/10/07	1,755	1,787	1,755	1,779	+19.0	+1.08	75,800	46,467,051,520
[4554]	26/10/06	1,728	1,768	1,728	1,760	+33.0	+1.91	75,800	45,970,776,064
[4554]	26/10/05	1,734	1,743	1,720	1,727	+7.0	+0.41	92,900	45,108,826,112
[4554]	26/10/02	1,753	1,755	1,720	1,720	-44.0	-2.49	92,300	44,925,988,864
[4554]	26/10/01	1,772	1,772	1,749	1,764	-25.0	-1.40	67,700	46,075,256,832
[4554]	26/09/30	1,764	1,794	1,752	1,789	+24.0	+1.36	88,900	46,728,249,344
[4554]	26/09/29	1,773	1,773	1,748	1,765	-33.0	-1.84	101,100	46,101,377,024
[4554]	26/09/28	1,831	1,835	1,783	1,798	-33.0	-1.80	111,800	46,963,326,976
[4554]	26/09/25	1,835	1,848	1,822	1,831	-2.0	-0.11	93,400	47,825,281,024
[4554]	26/09/24	1,866	1,868	1,832	1,833	-24.0	-1.29	103,900	47,877,521,408
[4554]	26/09/18	1,860	1,867	1,843	1,857	-7.0	-0.38	90,800	48,504,393,728
[4554]	26/09/17	1,820	1,864	1,814	1,864	+46.0	+2.53	136,900	48,687,230,976
[4554]	26/09/16	1,791	1,826	1,772	1,818	+16.0	+0.89	109,800	47,485,722,624
[4554]	26/09/15	1,744	1,809	1,744	1,802	+46.0	+2.62	147,500	47,067,807,744
[4554]	26/09/14	1,724	1,758	1,718	1,756	+19.0	+1.09	86,500	45,866,299,392
[4554]	26/09/11	1,722	1,744	1,721	1,737	+6.0	+0.35	80,800	45,370,023,936
[4554]	26/09/10	1,727	1,737	1,723	1,731	+4.0	+0.23	52,000	45,213,302,784
[4554]	26/09/09	1,748	1,748	1,726	1,727	-21.0	-1.20	87,500	45,108,826,112
[4554]	26/09/08	1,745	1,754	1,734	1,748	-3.0	-0.17	56,700	45,657,341,952
[4554]	26/09/07	1,758	1,767	1,742	1,751	-11.0	-0.62	67,000	45,735,698,432
[4554]	26/09/04	1,749	1,768	1,722	1,762	+7.0	+0.40	87,400	46,023,016,448
[4554]	26/09/03	1,764	1,772	1,743	1,755	-8.0	-0.45	103,100	45,840,179,200
[4554]	26/09/02	1,775	1,785	1,763	1,763	-36.0	-2.00	92,300	46,049,136,640
[4554]	26/09/01	1,790	1,806	1,786	1,799	+6.0	+0.33	97,500	46,989,447,168
[4554]	26/08/31	1,828	1,830	1,787	1,793	-37.0	-2.02	131,000	46,832,730,112
[4554]	26/08/28	1,857	1,871	1,824	1,830	-32.0	-1.72	89,900	47,799,160,832
[4554]	26/08/27	1,853	1,868	1,803	1,862	+18.0	+0.98	255,000	48,634,994,688
[4554]	26/08/26	1,850	1,875	1,828	1,844	-1.0	-0.05	219,800	48,164,839,424
[4554]	26/08/25	1,841	1,860	1,833	1,845	+7.0	+0.38	74,100	48,190,955,520
[4554]	26/08/24	1,856	1,858	1,832	1,838	-9.0	-0.49	53,800	48,008,118,272
[4554]	26/08/21	1,873	1,879	1,833	1,847	-32.0	-1.70	77,800	48,243,195,904
[4554]	26/08/20	1,859	1,892	1,852	1,879	+37.0	+2.01	80,700	49,079,029,760
[4554]	26/08/19	1,836	1,861	1,820	1,842	+6.0	+0.33	108,900	48,112,599,040
[4554]	26/08/18	1,820	1,853	1,815	1,836	0	+0.00	58,500	47,955,877,888
[4554]	26/08/17	1,850	1,850	1,820	1,836	-15.0	-0.81	86,100	47,955,877,888
[4554]	26/08/14	1,830	1,855	1,830	1,851	+6.0	+0.33	62,500	48,347,676,672
[4554]	26/08/13	1,855	1,857	1,835	1,845	-1.0	-0.05	94,900	48,190,955,520
[4554]	26/08/12	1,835	1,846	1,813	1,846	+22.0	+1.21	87,100	48,217,075,712
[4554]	26/08/10	1,777	1,854	1,756	1,824	+53.0	+2.99	177,100	47,642,443,776
[4554]	26/08/07	1,771	1,777	1,729	1,771	-99.0	-5.29	373,300	46,258,094,080
[4554]	26/08/06	1,845	1,880	1,834	1,870	+51.0	+2.80	146,300	48,843,952,128
[4554]	26/08/05	1,780	1,830	1,775	1,819	+8.0	+0.44	89,600	47,511,842,816
[4554]	26/08/04	1,840	1,840	1,811	1,811	-36.0	-1.95	116,300	47,302,885,376
[4554]	26/08/03	1,865	1,869	1,835	1,847	-14.0	-0.75	99,500	48,243,195,904
[4554]	26/07/31	1,890	1,911	1,848	1,861	-35.0	-1.85	69,200	48,608,874,496
[4554]	26/07/30	1,914	1,914	1,880	1,896	-1.0	-0.05	101,200	49,523,064,832
[4554]	26/07/29	1,879	1,906	1,872	1,897	+34.0	+1.83	105,000	49,549,185,024
[4554]	26/07/28	1,865	1,883	1,850	1,863	-6.0	-0.32	123,400	48,661,114,880
[4554]	26/07/27	1,878	1,880	1,839	1,869	-10.0	-0.53	104,000	48,817,831,936
[4554]	26/07/24	1,868	1,889	1,852	1,879	-2.0	-0.11	52,900	49,079,029,760
[4554]	26/07/23	1,906	1,906	1,872	1,881	-25.0	-1.31	57,500	49,131,270,144
[4554]	26/07/22	1,931	1,931	1,897	1,906	-19.0	-0.99	86,100	49,784,262,656
[4554]	26/07/21	1,924	1,957	1,913	1,925	+4.0	+0.21	92,500	50,280,538,112
[4554]	26/07/17	1,940	1,940	1,888	1,921	-19	-0.98	106,800	-
[4554]	26/07/16	1,975	1,987	1,933	1,940	-26	-1.32	84,000	-
[4554]	26/07/15	1,930	1,966	1,903	1,966	+27	+1.39	113,800	-
[4554]	26/07/14	1,884	1,947	1,880	1,939	+67	+3.58	141,400	-
[4554]	26/07/13	1,896	1,912	1,864	1,872	-22	-1.16	99,700	-
[4554]	26/07/10	1,865	1,913	1,841	1,894	+32	+1.72	157,300	-
[4554]	26/07/09	1,875	1,882	1,851	1,862	-13	-0.69	113,000	-
[4554]	26/07/08	1,915	1,925	1,875	1,875	-34	-1.78	191,400	-
[4554]	26/07/07	1,995	2,000	1,892	1,909	-84	-4.21	380,800	-
[4554]	26/07/06	2,016	2,023	1,983	1,993	-7	-0.35	88,400	-
[4554]	26/07/03	1,965	2,020	1,955	2,000	+48	+2.46	197,100	-
[4554]	26/07/02	1,967	2,004	1,951	1,952	-5	-0.26	100,300	-
[4554]	26/07/01	2,014	2,015	1,944	1,957	-36	-1.81	144,400	-
[4554]	26/06/30	1,985	2,014	1,970	1,993	+8	+0.40	217,100	-
[4554]	26/06/29	2,075	2,093	1,961	1,985	-107	-5.11	323,600	-
[4554]	26/06/26	2,161	2,180	2,088	2,092	-59	-2.74	130,300	-
[4554]	26/06/25	2,260	2,267	2,141	2,151	-125	-5.49	204,800	-
[4554]	26/06/24	2,288	2,353	2,275	2,276	-12	-0.52	62,600	-
[4554]	26/06/23	2,300	2,327	2,284	2,288	-17	-0.74	58,600	-
[4554]	26/06/22	2,320	2,333	2,286	2,305	+10	+0.44	94,600	-
[4554]	26/06/19	2,334	2,334	2,292	2,295	-39	-1.67	136,700	-
[4554]	26/06/18	2,299	2,367	2,267	2,334	+121	+5.47	161,000	-
[4554]	26/06/17	2,249	2,268	2,211	2,213	-32	-1.43	99,900	-
[4554]	26/06/16	2,200	2,287	2,120	2,245	+35	+1.58	264,000	-
[4554]	26/06/15	2,256	2,264	2,210	2,210	-46	-2.04	91,000	-
[4554]	26/06/12	2,260	2,271	2,212	2,256	-10	-0.44	85,800	-
[4554]	26/06/11	2,252	2,274	2,217	2,266	-5	-0.22	98,200	-
[4554]	26/06/10	2,190	2,304	2,190	2,271	+57	+2.57	128,600	-
[4554]	26/06/09	2,233	2,247	2,196	2,214	-4	-0.18	134,200	-
[4554]	26/06/08	2,148	2,218	2,142	2,218	+34	+1.56	101,400	-
[4554]	26/06/05	2,136	2,216	2,127	2,184	+55	+2.58	78,700	-
[4554]	26/06/04	2,174	2,175	2,111	2,129	-49	-2.25	100,100	-
[4554]	26/06/03	2,220	2,220	2,143	2,178	-29	-1.31	119,800	-
[4554]	26/06/02	2,232	2,235	2,183	2,207	-75	-3.29	104,800	-
[4554]	26/06/01	2,307	2,324	2,261	2,282	-57	-2.44	150,400	-
[4554]	26/05/29	2,326	2,394	2,300	2,339	+48	+2.10	136,800	-
[4554]	26/05/28	2,247	2,298	2,235	2,291	+44	+1.96	122,700	-
[4554]	26/05/27	2,189	2,283	2,173	2,247	+54	+2.46	157,600	-
[4554]	26/05/26	2,156	2,210	2,129	2,193	+27	+1.25	128,700	-
[4554]	26/05/25	2,150	2,212	2,130	2,166	+80	+3.84	171,100	-
[4554]	26/05/22	2,085	2,114	2,074	2,086	+1.0	+0.05	63,500	-
[4554]	26/05/21	2,105	2,117	2,067	2,085	-21.0	-1.00	77,900	-
[4554]	26/05/20	2,099	2,136	2,068	2,106	+30.0	+1.45	175,800	-
[4554]	26/05/19	2,000	2,078	2,000	2,076	+89.0	+4.48	201,400	-
[4554]	26/05/18	2,009	2,009	1,953	1,987	-51.0	-2.50	214,500	-
[4554]	26/05/15	2,040	2,077	2,003	2,038	-30.0	-1.45	193,900	-
[4554]	26/05/14	2,081	2,097	2,022	2,068	+55.0	+2.73	272,100	-
[4554]	26/05/13	2,122	2,134	2,009	2,013	-344.0	-14.59	475,000	-
[4554]	26/05/12	2,367	2,392	2,318	2,357	+2.0	+0.08	164,000	-
[4554]	26/05/11	2,267	2,408	2,267	2,355	+111.0	+4.95	189,700	-
[4554]	26/05/08	2,260	2,273	2,210	2,244	+12.0	+0.54	89,500	-
[4554]	26/05/07	2,185	2,243	2,185	2,232	+78.0	+3.62	118,800	-
[4554]	26/05/01	2,187	2,196	2,146	2,154	-38.0	-1.73	163,200	-
[4554]	26/04/30	2,249	2,249	2,184	2,192	-50.0	-2.23	101,800	-
[4554]	26/04/28	2,229	2,242	2,169	2,242	+17.0	+0.76	149,500	-
[4554]	26/04/27	2,289	2,300	2,200	2,225	-64	-2.80	137,400	-
[4554]	26/04/24	2,298	2,323	2,284	2,289	+2	+0.09	66,300	-
[4554]	26/04/23	2,272	2,307	2,261	2,287	+10	+0.44	84,200	-
[4554]	26/04/22	2,352	2,387	2,242	2,277	-99	-4.17	177,100	-
[4554]	26/04/21	2,401	2,408	2,361	2,376	-31	-1.29	69,800	-
[4554]	26/04/20	2,466	2,467	2,403	2,407	-49	-2.00	51,500	-
[4554]	26/04/17	2,461	2,475	2,441	2,456	-14	-0.57	57,600	-
[4554]	26/04/16	2,521	2,531	2,464	2,470	-17	-0.68	66,600	-
[4554]	26/04/15	2,510	2,530	2,484	2,487	+9	+0.36	43,600	-
[4554]	26/04/14	2,512	2,544	2,478	2,478	-2	-0.08	87,200	-
[4554]	26/04/13	2,451	2,497	2,444	2,480	+16	+0.65	85,000	-
[4554]	26/04/10	2,498	2,520	2,457	2,464	-22	-0.88	79,800	-
[4554]	26/04/09	2,500	2,531	2,486	2,486	-6	-0.24	71,000	-
[4554]	26/04/08	2,554	2,558	2,486	2,492	-6	-0.24	70,600	-
[4554]	26/04/07	2,450	2,503	2,450	2,498	+65	+2.67	81,500	-
[4554]	26/04/06	2,450	2,470	2,429	2,433	-27	-1.10	48,800	-
[4554]	26/04/03	2,460	2,476	2,431	2,460	0	0.00	75,900	-
[4554]	26/04/02	2,490	2,516	2,438	2,460	-2	-0.08	69,400	-
[4554]	26/04/01	2,452	2,466	2,428	2,462	+94	+3.97	103,800	-
[4554]	26/03/31	2,400	2,448	2,368	2,368	-55	-2.27	133,800	-
[4554]	26/03/30	2,353	2,437	2,324	2,423	-103	-4.08	212,400	-
[4554]	26/03/27	2,390	2,559	2,381	2,526	+152	+6.40	310,700	-
[4554]	26/03/26	2,346	2,374	2,333	2,374	+22	+0.94	83,400	-
[4554]	26/03/25	2,288	2,355	2,287	2,352	+76	+3.34	118,200	-
[4554]	26/03/24	2,276	2,307	2,255	2,276	+50	+2.25	136,900	-
[4554]	26/03/23	2,182	2,239	2,182	2,226	-11	-0.49	166,400	-
[4554]	26/03/19	2,213	2,252	2,208	2,237	-26	-1.15	169,000	-
[4554]	26/03/18	2,218	2,272	2,218	2,263	+82	+3.76	117,400	-
[4554]	26/03/17	2,193	2,221	2,181	2,181	-30	-1.36	62,300	-
[4554]	26/03/16	2,208	2,230	2,179	2,211	-14	-0.63	82,300	-
[4554]	26/03/13	2,190	2,257	2,190	2,225	-7	-0.31	87,500	-
[4554]	26/03/12	2,261	2,283	2,200	2,232	-120	-5.10	201,000	-
[4554]	26/03/11	2,335	2,383	2,307	2,352	+67	+2.93	157,200	-
[4554]	26/03/10	2,302	2,360	2,284	2,285	+33	+1.47	228,400	-
[4554]	26/03/09	2,181	2,263	2,168	2,252	-94	-4.01	237,100	-
[4554]	26/03/06	2,314	2,346	2,290	2,346	-18	-0.76	133,100	-
[4554]	26/03/05	2,303	2,394	2,300	2,364	+103	+4.56	194,400	-
[4554]	26/03/04	2,265	2,274	2,183	2,261	-67	-2.88	354,600	-
[4554]	26/03/03	2,360	2,414	2,326	2,328	-33	-1.40	268,600	-
[4554]	26/03/02	2,354	2,385	2,336	2,361	-38	-1.58	247,300	-
[4554]	26/02/27	2,341	2,400	2,341	2,399	+78	+3.36	231,000	-
[4554]	26/02/26	2,322	2,351	2,309	2,321	-19	-0.81	175,400	-
[4554]	26/02/25	2,372	2,390	2,326	2,340	-39	-1.64	141,300	-
[4554]	26/02/24	2,360	2,395	2,342	2,379	-21	-0.88	180,100	-
[4554]	26/02/20	2,395	2,409	2,356	2,400	+37	+1.57	214,300	-
[4554]	26/02/19	2,360	2,398	2,330	2,363	-32	-1.34	249,200	-
[4554]	26/02/18	2,302	2,446	2,299	2,395	+119	+5.23	330,700	-
[4554]	26/02/17	2,296	2,296	2,251	2,276	+2	+0.09	183,200	-
[4554]	26/02/16	2,251	2,331	2,251	2,274	+24	+1.07	188,300	-
[4554]	26/02/13	2,247	2,343	2,229	2,250	-12	-0.53	358,700	-
[4554]	26/02/12	2,135	2,310	2,135	2,262	+107	+4.97	478,700	-
[4554]	26/02/10	2,177	2,194	2,154	2,155	-21	-0.97	229,400	-
[4554]	26/02/09	2,197	2,197	2,117	2,176	+1	+0.05	398,700	-
[4554]	26/02/06	2,324	2,324	2,153	2,175	+251	+13.05	1,225,300	-
[4554]	26/02/05	1,949	1,950	1,901	1,924	+22	+1.16	232,600	-
[4554]	26/02/04	1,910	1,911	1,891	1,902	-1	-0.05	78,200	-
[4554]	26/02/03	1,898	1,911	1,886	1,903	+28	+1.49	63,200	-
[4554]	26/02/02	1,924	1,939	1,873	1,875	-33	-1.73	78,800	-
[4554]	26/01/30	1,886	1,908	1,875	1,908	+32	+1.71	54,800	-
[4554]	26/01/29	1,875	1,897	1,832	1,876	-4	-0.21	66,000	-
[4554]	26/01/28	1,918	1,919	1,879	1,880	-59	-3.04	64,400	-
[4554]	26/01/27	1,921	1,945	1,910	1,939	+11	+0.57	60,400	-
[4554]	26/01/26	1,940	1,945	1,900	1,928	-44	-2.23	102,600	-
[4554]	26/01/23	1,960	1,978	1,952	1,972	+22	+1.13	112,300	-
[4554]	26/01/22	1,903	1,953	1,902	1,950	+59	+3.12	81,100	-
[4554]	26/01/21	1,899	1,903	1,863	1,891	-9	-0.47	55,300	-
[4554]	26/01/20	1,887	1,914	1,887	1,900	+5	+0.26	80,700	-
[4554]	26/01/19	1,913	1,913	1,888	1,895	-18	-0.94	42,000	-
[4554]	26/01/16	1,910	1,913	1,888	1,913	+3	+0.16	56,300	-
[4554]	26/01/15	1,895	1,916	1,893	1,910	+6	+0.32	43,300	-
[4554]	26/01/14	1,907	1,925	1,896	1,904	-1	-0.05	66,200	-
[4554]	26/01/13	1,922	1,927	1,880	1,905	-7	-0.37	76,500	-
[4554]	26/01/09	1,911	1,922	1,893	1,912	+1	+0.05	49,900	-
[4554]	26/01/08	1,919	1,938	1,911	1,911	+3	+0.16	52,800	-
[4554]	26/01/07	1,891	1,927	1,885	1,908	+5	+0.26	72,300	-
[4554]	26/01/06	1,925	1,927	1,898	1,903	-5	-0.26	92,400	-
[4554]	26/01/05	1,890	1,930	1,888	1,908	+20	+1.06	87,000	-
[4554]	25/12/30	1,878	1,915	1,878	1,888	+5	+0.27	95,400	-
[4554]	25/12/29	1,902	1,911	1,869	1,883	-17	-0.89	97,800	-
[4554]	25/12/26	1,876	1,909	1,876	1,900	+25	+1.33	83,800	-
[4554]	25/12/25	1,869	1,893	1,867	1,875	+21	+1.13	88,500	-
[4554]	25/12/24	1,886	1,893	1,847	1,854	-47	-2.47	75,400	-
[4554]	25/12/23	1,863	1,905	1,863	1,901	+32	+1.71	108,500	-
[4554]	25/12/22	1,890	1,890	1,849	1,869	+11	+0.59	96,900	-
[4554]	25/12/19	1,904	1,904	1,841	1,858	-50	-2.62	174,200	-
[4554]	25/12/18	1,852	1,911	1,837	1,908	+71	+3.86	157,400	-
[4554]	25/12/17	1,861	1,869	1,827	1,837	-10	-0.54	106,800	-
[4554]	25/12/16	1,802	1,847	1,794	1,847	+45	+2.50	105,200	-
[4554]	25/12/15	1,762	1,805	1,762	1,802	+32	+1.81	63,800	-
[4554]	25/12/12	1,743	1,780	1,743	1,770	+41	+2.37	76,800	-
[4554]	25/12/11	1,756	1,765	1,721	1,729	-27	-1.54	65,700	-
[4554]	25/12/10	1,726	1,767	1,726	1,756	+30	+1.74	58,000	-
[4554]	25/12/09	1,714	1,736	1,709	1,726	+11	+0.64	50,700	-
[4554]	25/12/08	1,708	1,744	1,708	1,715	+25	+1.48	85,000	-
[4554]	25/12/05	1,731	1,737	1,685	1,690	-60	-3.43	223,800	-
[4554]	25/12/04	1,761	1,780	1,695	1,750	-34	-1.91	279,800	-
[4554]	25/12/03	1,774	1,796	1,748	1,784	-4	-0.22	97,100	-
[4554]	25/12/02	1,757	1,804	1,753	1,788	+19	+1.07	91,200	-
[4554]	25/12/01	1,793	1,814	1,746	1,769	0	0.00	126,900	-
[4554]	25/11/28	1,716	1,772	1,713	1,769	+40	+2.31	65,100	-
[4554]	25/11/27	1,745	1,750	1,720	1,729	-28	-1.59	55,700	-
[4554]	25/11/26	1,736	1,765	1,716	1,757	+18	+1.04	88,600	-
[4554]	25/11/25	1,742	1,770	1,730	1,739	-20	-1.14	112,600	-
[4554]	25/11/21	1,680	1,771	1,678	1,759	+79	+4.70	229,300	-
[4554]	25/11/20	1,671	1,680	1,664	1,680	+13	+0.78	60,500	-
[4554]	25/11/19	1,667	1,685	1,661	1,667	0	0.00	64,200	-
[4554]	25/11/18	1,659	1,687	1,656	1,667	-4	-0.24	85,100	-
[4554]	25/11/17	1,681	1,685	1,659	1,671	-7	-0.42	89,300	-
[4554]	25/11/14	1,650	1,688	1,638	1,678	+19	+1.15	105,300	-
[4554]	25/11/13	1,647	1,675	1,639	1,659	+7	+0.42	109,800	-
[4554]	25/11/12	1,600	1,655	1,572	1,652	+92	+5.90	254,700	-
[4554]	25/11/11	1,604	1,604	1,550	1,560	-42	-2.62	110,500	-
[4554]	25/11/10	1,588	1,602	1,576	1,602	+27	+1.71	96,200	-
[4554]	25/11/07	1,590	1,598	1,562	1,575	-10	-0.63	36,100	-
[4554]	25/11/06	1,577	1,592	1,563	1,585	+13	+0.83	37,000	-
[4554]	25/11/05	1,580	1,609	1,554	1,572	-34	-2.12	46,800	-
[4554]	25/11/04	1,580	1,622	1,578	1,606	+28	+1.77	95,700	-
[4554]	25/10/31	1,570	1,588	1,550	1,578	+9	+0.57	63,200	-
[4554]	25/10/30	1,580	1,594	1,567	1,569	-8	-0.51	62,100	-
[4554]	25/10/29	1,615	1,615	1,569	1,577	-30	-1.87	71,700	-
[4554]	25/10/28	1,672	1,680	1,607	1,607	-65	-3.89	133,200	-
[4554]	25/10/27	1,615	1,674	1,613	1,672	+80	+5.03	160,900	-
[4554]	25/10/24	1,590	1,592	1,575	1,592	-11	-0.69	38,600	-
[4554]	25/10/23	1,606	1,610	1,590	1,603	-3	-0.19	58,100	-
[4554]	25/10/22	1,589	1,620	1,589	1,606	+19	+1.20	101,700	-
[4554]	25/10/21	1,604	1,608	1,587	1,587	-21	-1.31	42,900	-
[4554]	25/10/20	1,616	1,616	1,595	1,608	+9	+0.56	44,000	-
[4554]	25/10/17	1,618	1,630	1,593	1,599	-46	-2.80	75,000	-
[4554]	25/10/16	1,612	1,654	1,610	1,645	+35	+2.17	124,000	-
[4554]	25/10/15	1,565	1,610	1,565	1,610	+51	+3.27	83,800	-
[4554]	25/10/14	1,547	1,578	1,535	1,559	-22	-1.39	98,500	-
[4554]	25/10/10	1,556	1,588	1,553	1,581	+1	+0.06	81,100	-
[4554]	25/10/09	1,569	1,588	1,564	1,580	+17	+1.09	75,100	-
[4554]	25/10/08	1,581	1,587	1,563	1,563	-12	-0.76	32,300	-
[4554]	25/10/07	1,569	1,579	1,562	1,575	0	0.00	48,500	-
[4554]	25/10/06	1,588	1,610	1,575	1,575	+22	+1.42	93,400	-
[4554]	25/10/03	1,523	1,559	1,516	1,553	+43	+2.85	69,800	-
[4554]	25/10/02	1,495	1,519	1,489	1,510	+26	+1.75	57,100	-
[4554]	25/10/01	1,533	1,546	1,478	1,484	-62	-4.01	120,200	-
[4554]	25/09/30	1,558	1,559	1,537	1,546	-12	-0.77	30,500	-
[4554]	25/09/29	1,553	1,564	1,538	1,558	-17	-1.08	51,900	-
[4554]	25/09/26	1,562	1,578	1,559	1,575	+5	+0.32	62,700	-
[4554]	25/09/25	1,571	1,577	1,562	1,570	+6	+0.38	70,500	-
[4554]	25/09/24	1,560	1,567	1,548	1,564	+7	+0.45	56,100	-
[4554]	25/09/22	1,569	1,574	1,551	1,557	+18	+1.17	69,300	-
[4554]	25/09/19	1,560	1,573	1,535	1,539	-4	-0.26	123,500	-
[4554]	25/09/18	1,545	1,562	1,539	1,543	+4	+0.26	51,600	-
[4554]	25/09/17	1,571	1,571	1,536	1,539	-44	-2.78	73,700	-
[4554]	25/09/16	1,586	1,587	1,562	1,583	-10	-0.63	90,200	-
[4554]	25/09/12	1,610	1,613	1,585	1,593	-21	-1.30	138,600	-
[4554]	25/09/11	1,615	1,615	1,603	1,614	+2	+0.12	63,000	-
[4554]	25/09/10	1,600	1,619	1,600	1,612	+7	+0.44	96,900	-
[4554]	25/09/09	1,585	1,618	1,580	1,605	+15	+0.94	127,100	-
[4554]	25/09/08	1,575	1,597	1,566	1,590	+15	+0.95	109,400	-
[4554]	25/09/05	1,547	1,575	1,546	1,575	+43	+2.81	119,500	-