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
[7550]	26/10/29	11,990	12,115	11,840	12,020	+185.0	+1.56	708,300	1,880,675,713,024
[7550]	26/10/28	12,030	12,040	11,830	11,835	-245.0	-2.03	350,800	1,851,730,296,832
[7550]	26/10/27	11,965	12,145	11,825	12,080	-85.0	-0.70	392,900	1,890,063,482,880
[7550]	26/10/26	11,905	12,165	11,875	12,165	+160.0	+1.33	399,500	1,903,362,703,360
[7550]	26/10/23	11,890	12,255	11,840	12,005	+290.0	+2.48	677,900	1,878,328,868,864
[7550]	26/10/22	11,850	12,010	11,705	11,715	-235.0	-1.97	361,800	1,832,954,757,120
[7550]	26/10/21	12,350	12,380	11,950	11,950	-385.0	-3.12	685,600	1,869,723,336,704
[7550]	26/10/20	12,285	12,420	12,170	12,335	-25.0	-0.20	504,700	1,929,961,275,392
[7550]	26/10/19	11,845	12,360	11,815	12,360	+400.0	+3.34	566,600	1,933,872,857,088
[7550]	26/10/16	11,995	12,200	11,855	11,960	-20.0	-0.17	413,500	1,871,287,943,168
[7550]	26/10/15	11,790	12,135	11,715	11,980	+280.0	+2.39	671,900	1,874,417,287,168
[7550]	26/10/14	11,785	11,910	11,615	11,700	-80.0	-0.68	401,000	1,830,607,781,888
[7550]	26/10/13	11,720	11,915	11,645	11,780	+75.0	+0.64	508,000	1,843,124,764,672
[7550]	26/10/09	11,615	11,705	11,360	11,705	+390.0	+3.45	839,300	1,831,390,150,656
[7550]	26/10/08	11,405	11,450	10,980	11,315	-210.0	-1.82	872,900	1,770,369,843,200
[7550]	26/10/07	11,115	11,605	11,105	11,525	+470.0	+4.25	755,900	1,803,226,972,160
[7550]	26/10/06	11,165	11,185	10,955	11,055	-60.0	-0.54	293,000	1,729,689,681,920
[7550]	26/10/05	11,145	11,240	11,010	11,115	+50.0	+0.45	482,500	1,739,077,451,776
[7550]	26/10/02	10,815	11,155	10,815	11,065	+275.0	+2.55	668,900	1,731,254,288,384
[7550]	26/10/01	10,610	10,865	10,560	10,790	+85.0	+0.79	535,400	1,688,227,282,944
[7550]	26/09/30	10,495	10,800	10,390	10,705	+110.0	+1.04	592,200	1,674,927,931,392
[7550]	26/09/29	10,395	10,650	10,265	10,595	+75.0	+0.71	776,900	1,657,717,129,216
[7550]	26/09/28	10,585	10,655	10,425	10,520	+85.0	+0.81	1,445,700	1,645,982,384,128
[7550]	26/09/25	10,260	10,525	10,240	10,435	+215.0	+2.10	629,000	1,632,683,163,648
[7550]	26/09/24	10,430	10,450	10,220	10,220	-230.0	-2.20	693,300	1,599,043,796,992
[7550]	26/09/18	10,340	10,465	10,270	10,450	+50.0	+0.48	703,100	1,635,030,138,880
[7550]	26/09/17	10,930	11,045	10,350	10,400	-580.0	-5.28	887,200	1,627,206,975,488
[7550]	26/09/16	11,305	11,305	10,865	10,980	-360.0	-3.17	619,600	1,717,955,067,904
[7550]	26/09/15	11,590	11,655	11,340	11,340	-135.0	-1.18	288,900	1,774,281,424,896
[7550]	26/09/14	11,300	11,475	11,240	11,475	+240.0	+2.14	402,900	1,795,403,808,768
[7550]	26/09/11	11,200	11,500	11,145	11,235	-160.0	-1.40	532,700	1,757,852,860,416
[7550]	26/09/10	11,565	11,590	11,285	11,395	-340.0	-2.90	589,300	1,782,886,825,984
[7550]	26/09/09	11,760	11,800	11,565	11,735	-90.0	-0.76	472,600	1,836,083,970,048
[7550]	26/09/08	11,555	11,910	11,530	11,825	+130.0	+1.11	466,700	1,850,165,559,296
[7550]	26/09/07	11,855	11,920	11,580	11,695	-260.0	-2.17	405,200	1,829,825,544,192
[7550]	26/09/04	11,800	12,055	11,675	11,955	+145.0	+1.23	451,400	1,870,505,705,472
[7550]	26/09/03	11,650	11,845	11,420	11,810	+330.0	+2.87	531,700	1,847,818,715,136
[7550]	26/09/02	11,685	11,785	11,415	11,480	-110.0	-0.95	520,200	1,796,186,177,536
[7550]	26/09/01	11,765	11,965	11,515	11,590	-200.0	-1.70	541,600	1,813,396,979,712
[7550]	26/08/31	12,000	12,045	11,765	11,790	-210.0	-1.75	497,100	1,844,689,371,136
[7550]	26/08/28	11,620	12,070	11,620	12,000	+285.0	+2.43	494,400	1,877,546,500,096
[7550]	26/08/27	11,650	11,915	11,580	11,715	-90.0	-0.76	316,800	1,832,954,757,120
[7550]	26/08/26	11,635	11,895	11,620	11,805	+120.0	+1.03	539,400	1,847,036,346,368
[7550]	26/08/25	11,510	11,700	11,450	11,685	-25.0	-0.21	500,200	1,828,260,937,728
[7550]	26/08/24	11,550	11,815	11,495	11,710	+230.0	+2.00	419,500	1,832,172,519,424
[7550]	26/08/21	11,430	11,615	11,405	11,480	+70.0	+0.61	424,000	1,796,186,177,536
[7550]	26/08/20	11,500	11,635	11,350	11,410	-75.0	-0.65	458,600	1,785,233,801,216
[7550]	26/08/19	11,675	11,815	11,450	11,485	-215.0	-1.84	565,400	1,796,968,415,232
[7550]	26/08/18	11,480	11,745	11,345	11,700	+340.0	+2.99	640,200	1,830,607,781,888
[7550]	26/08/17	11,350	11,395	11,125	11,360	+10.0	+0.09	533,800	1,777,410,637,824
[7550]	26/08/14	11,395	11,465	11,290	11,350	+90.0	+0.80	486,000	1,775,846,031,360
[7550]	26/08/13	11,310	11,405	11,165	11,260	-80.0	-0.71	489,300	1,761,764,442,112
[7550]	26/08/12	11,670	11,795	11,285	11,340	-255.0	-2.20	748,200	1,774,281,424,896
[7550]	26/08/10	11,055	11,640	10,935	11,595	+1,120.0	+10.69	1,500,500	1,814,180,265,984
[7550]	26/08/07	10,290	10,520	10,225	10,475	+220.0	+2.15	639,600	1,638,942,507,008
[7550]	26/08/06	10,200	10,285	10,010	10,255	+145.0	+1.43	688,800	1,604,520,771,584
[7550]	26/08/05	9,964	10,140	9,940	10,110	+118.0	+1.18	540,000	1,581,833,781,248
[7550]	26/08/04	10,050	10,115	9,940	9,992	-123.0	-1.22	466,800	1,563,371,241,472
[7550]	26/08/03	10,025	10,195	9,800	10,115	+141.0	+1.41	535,000	1,582,616,018,944
[7550]	26/07/31	9,900	10,140	9,810	9,974	-226.0	-2.22	701,500	1,560,554,897,408
[7550]	26/07/30	10,410	10,530	10,130	10,200	-125.0	-1.21	622,600	1,595,915,370,496
[7550]	26/07/29	9,967	10,480	9,869	10,325	+471.0	+4.78	938,500	1,615,473,147,904
[7550]	26/07/28	9,710	9,905	9,630	9,854	+158.0	+1.63	654,400	1,541,779,357,696
[7550]	26/07/27	9,170	9,710	9,155	9,696	+569.0	+6.23	748,700	1,517,058,392,064
[7550]	26/07/24	9,000	9,165	8,997	9,127	+67.0	+0.74	297,100	1,428,031,275,008
[7550]	26/07/23	9,010	9,160	8,901	9,060	-100.0	-1.09	453,200	1,417,548,267,520
[7550]	26/07/22	9,393	9,393	9,090	9,160	-90.0	-0.97	507,800	1,433,194,594,304
[7550]	26/07/21	9,397	9,497	9,220	9,250	-53.0	-0.57	517,300	1,447,276,183,552
[7550]	26/07/17	9,300	9,607	9,240	9,303	+103	+1.12	936,000	-
[7550]	26/07/16	9,038	9,270	9,021	9,200	+165	+1.83	591,400	-
[7550]	26/07/15	9,263	9,286	8,985	9,035	-171	-1.86	490,600	-
[7550]	26/07/14	9,003	9,370	8,997	9,206	+222	+2.47	674,800	-
[7550]	26/07/13	8,800	9,038	8,781	8,984	+191	+2.17	457,900	-
[7550]	26/07/10	8,876	8,944	8,746	8,793	-151	-1.69	536,600	-
[7550]	26/07/09	8,915	9,051	8,856	8,944	-48	-0.53	504,300	-
[7550]	26/07/08	9,003	9,088	8,815	8,992	-40	-0.44	732,700	-
[7550]	26/07/07	8,781	9,032	8,746	9,032	+286	+3.27	984,800	-
[7550]	26/07/06	8,293	8,765	8,178	8,746	+514	+6.24	784,700	-
[7550]	26/07/03	8,346	8,410	8,231	8,232	-25	-0.30	417,100	-
[7550]	26/07/02	8,188	8,377	8,188	8,257	+245	+3.06	519,200	-
[7550]	26/07/01	8,060	8,060	7,881	8,012	-53	-0.66	502,400	-
[7550]	26/06/30	8,181	8,200	8,026	8,065	-139	-1.69	376,000	-
[7550]	26/06/29	8,000	8,207	7,991	8,204	+273	+3.44	581,100	-
[7550]	26/06/26	7,972	8,032	7,831	7,931	-133	-1.65	470,500	-
[7550]	26/06/25	7,880	8,161	7,791	8,064	+284	+3.65	786,300	-
[7550]	26/06/24	7,500	7,851	7,486	7,780	+234	+3.10	621,400	-
[7550]	26/06/23	7,467	7,644	7,418	7,546	+38	+0.51	607,700	-
[7550]	26/06/22	7,600	7,622	7,421	7,508	-113	-1.48	521,700	-
[7550]	26/06/19	7,784	7,784	7,621	7,621	-121	-1.56	476,100	-
[7550]	26/06/18	7,825	7,862	7,620	7,742	-157	-1.99	868,400	-
[7550]	26/06/17	8,099	8,178	7,894	7,899	-122	-1.52	718,800	-
[7550]	26/06/16	8,019	8,169	7,927	8,021	-148	-1.81	641,300	-
[7550]	26/06/15	7,975	8,233	7,945	8,169	+242	+3.05	674,100	-
[7550]	26/06/12	8,088	8,098	7,864	7,927	-154	-1.91	674,200	-
[7550]	26/06/11	7,955	8,150	7,942	8,081	+154	+1.94	633,000	-
[7550]	26/06/10	7,685	7,939	7,682	7,927	+341	+4.50	609,700	-
[7550]	26/06/09	7,695	7,726	7,564	7,586	-109	-1.42	672,200	-
[7550]	26/06/08	7,545	7,898	7,545	7,695	+159	+2.11	818,400	-
[7550]	26/06/05	7,530	7,651	7,456	7,536	+98	+1.32	808,400	-
[7550]	26/06/04	7,874	7,930	7,438	7,438	-410	-5.22	1,050,900	-
[7550]	26/06/03	7,917	7,973	7,760	7,848	-109	-1.37	640,100	-
[7550]	26/06/02	7,950	8,049	7,839	7,957	+46	+0.58	627,100	-
[7550]	26/06/01	7,918	7,999	7,658	7,911	-141	-1.75	1,003,200	-
[7550]	26/05/29	7,946	8,126	7,882	8,052	+186	+2.36	1,018,700	-
[7550]	26/05/28	7,671	7,918	7,644	7,866	+316	+4.19	705,100	-
[7550]	26/05/27	7,428	7,594	7,381	7,550	+39	+0.52	500,800	-
[7550]	26/05/26	7,495	7,661	7,404	7,511	+12	+0.16	742,200	-
[7550]	26/05/25	7,910	7,910	7,492	7,499	-343	-4.37	774,200	-
[7550]	26/05/22	7,584	7,910	7,490	7,842	+159.0	+2.07	641,400	-
[7550]	26/05/21	7,928	7,928	7,683	7,683	-266.0	-3.35	622,600	-
[7550]	26/05/20	7,844	8,022	7,775	7,949	+56.0	+0.71	756,000	-
[7550]	26/05/19	7,850	8,107	7,850	7,893	+153.0	+1.98	866,600	-
[7550]	26/05/18	7,751	7,872	7,425	7,740	-10.0	-0.13	1,184,700	-
[7550]	26/05/15	8,015	8,104	7,665	7,750	-246.0	-3.08	1,076,000	-
[7550]	26/05/14	8,128	8,187	7,926	7,996	-5.0	-0.06	1,158,400	-
[7550]	26/05/13	8,539	8,601	8,000	8,001	-988.0	-10.99	2,041,600	-
[7550]	26/05/12	8,976	9,073	8,897	8,989	-137.0	-1.50	602,800	-
[7550]	26/05/11	8,991	9,200	8,936	9,126	+324.0	+3.68	910,000	-
[7550]	26/05/08	8,900	8,995	8,643	8,802	-22	-0.25	588,400	-
[7550]	26/05/07	8,725	8,852	8,655	8,824	+144	+1.66	728,600	-
[7550]	26/05/01	8,588	8,845	8,537	8,680	+57	+0.66	681,400	-
[7550]	26/04/30	8,350	8,654	8,339	8,623	+228	+2.72	906,200	-
[7550]	26/04/28	8,344	8,453	8,291	8,395	+153	+1.86	629,500	-
[7550]	26/04/27	8,089	8,308	8,037	8,242	+206	+2.56	432,600	-
[7550]	26/04/24	8,124	8,134	7,985	8,036	-150	-1.83	446,700	-
[7550]	26/04/23	8,200	8,250	8,120	8,186	-37	-0.45	571,200	-
[7550]	26/04/22	8,388	8,390	8,222	8,223	-234	-2.77	552,300	-
[7550]	26/04/21	8,500	8,533	8,395	8,457	-54	-0.63	395,700	-
[7550]	26/04/20	8,549	8,570	8,476	8,511	+2	+0.02	407,800	-
[7550]	26/04/17	8,700	8,750	8,503	8,509	-211	-2.42	474,200	-
[7550]	26/04/16	8,639	8,726	8,588	8,720	+168	+1.96	467,700	-
[7550]	26/04/15	8,636	8,640	8,505	8,552	+6	+0.07	391,200	-
[7550]	26/04/14	8,650	8,728	8,534	8,546	-27	-0.31	399,000	-
[7550]	26/04/13	8,801	8,866	8,569	8,573	-228	-2.59	508,000	-
[7550]	26/04/10	8,873	8,897	8,715	8,801	-75	-0.84	579,700	-
[7550]	26/04/09	9,473	9,473	8,876	8,876	-574	-6.07	760,600	-
[7550]	26/04/08	9,239	9,465	9,137	9,450	+390	+4.30	669,300	-
[7550]	26/04/07	9,446	9,451	8,989	9,060	-291	-3.11	1,205,000	-
[7550]	26/04/06	9,555	9,570	9,351	9,351	-186	-1.95	260,300	-
[7550]	26/04/03	9,436	9,546	9,366	9,537	+55	+0.58	217,900	-
[7550]	26/04/02	9,480	9,615	9,429	9,482	+2	+0.02	345,100	-
[7550]	26/04/01	9,309	9,480	9,220	9,480	+302	+3.29	419,900	-
[7550]	26/03/31	9,318	9,328	9,140	9,178	-96	-1.04	402,700	-
[7550]	26/03/30	9,309	9,336	9,164	9,274	-326	-3.40	670,600	-
[7550]	26/03/27	9,487	9,642	9,437	9,600	+145	+1.53	1,003,500	-
[7550]	26/03/26	9,458	9,530	9,406	9,455	+4	+0.04	519,400	-
[7550]	26/03/25	9,467	9,548	9,451	9,451	+6	+0.06	410,100	-
[7550]	26/03/24	9,386	9,460	9,361	9,445	+238	+2.58	338,100	-
[7550]	26/03/23	9,187	9,304	9,155	9,207	-57	-0.62	408,300	-
[7550]	26/03/19	9,429	9,532	9,264	9,264	-182	-1.93	612,800	-
[7550]	26/03/18	9,300	9,478	9,300	9,446	+140	+1.50	310,900	-
[7550]	26/03/17	9,347	9,504	9,301	9,306	+38	+0.41	346,900	-
[7550]	26/03/16	9,512	9,526	9,268	9,268	-291	-3.04	417,300	-
[7550]	26/03/13	9,548	9,710	9,509	9,559	-90	-0.93	376,700	-
[7550]	26/03/12	9,626	9,720	9,570	9,649	+27	+0.28	356,200	-
[7550]	26/03/11	9,588	9,760	9,570	9,622	+2	+0.02	310,900	-
[7550]	26/03/10	9,840	9,867	9,620	9,620	-173	-1.77	384,400	-
[7550]	26/03/09	9,573	9,850	9,542	9,793	-38	-0.39	471,300	-
[7550]	26/03/06	9,671	9,842	9,460	9,831	+49	+0.50	376,100	-
[7550]	26/03/05	9,979	10,070	9,777	9,782	-78	-0.79	427,300	-
[7550]	26/03/04	9,633	9,896	9,578	9,860	+145	+1.49	419,800	-
[7550]	26/03/03	9,800	9,801	9,660	9,715	-181	-1.83	333,200	-
[7550]	26/03/02	9,751	10,010	9,750	9,896	-33	-0.33	397,600	-
[7550]	26/02/27	9,816	9,967	9,786	9,929	+164	+1.68	433,500	-
[7550]	26/02/26	10,000	10,020	9,742	9,765	-195	-1.96	386,300	-
[7550]	26/02/25	9,925	9,960	9,818	9,960	+77	+0.78	348,300	-
[7550]	26/02/24	9,823	9,960	9,800	9,883	+21	+0.21	328,300	-
[7550]	26/02/20	10,005	10,085	9,800	9,862	-60	-0.60	499,000	-
[7550]	26/02/19	10,050	10,325	9,909	9,922	+205	+2.11	919,100	-
[7550]	26/02/18	9,597	9,883	9,572	9,717	+212	+2.23	509,700	-
[7550]	26/02/17	9,595	9,618	9,407	9,505	-87	-0.91	409,400	-
[7550]	26/02/16	9,710	9,761	9,574	9,592	-113	-1.16	445,900	-
[7550]	26/02/13	9,557	9,858	9,470	9,705	+265	+2.81	1,307,300	-
[7550]	26/02/12	9,430	9,507	9,223	9,440	+8	+0.08	772,800	-
[7550]	26/02/10	9,045	9,488	9,003	9,432	+390	+4.31	704,200	-
[7550]	26/02/09	9,061	9,107	8,967	9,042	+31	+0.34	466,300	-
[7550]	26/02/06	8,813	9,013	8,801	9,011	+241	+2.75	687,200	-
[7550]	26/02/05	8,699	8,797	8,653	8,770	+221	+2.59	454,400	-
[7550]	26/02/04	8,507	8,583	8,448	8,549	-39	-0.45	339,000	-
[7550]	26/02/03	8,600	8,670	8,555	8,588	-4	-0.05	376,200	-
[7550]	26/02/02	8,465	8,593	8,452	8,592	+215	+2.57	462,100	-
[7550]	26/01/30	8,260	8,427	8,188	8,377	+151	+1.84	358,500	-
[7550]	26/01/29	8,205	8,261	8,150	8,226	-57	-0.69	378,400	-
[7550]	26/01/28	8,355	8,355	8,221	8,283	-140	-1.66	359,500	-
[7550]	26/01/27	8,550	8,552	8,423	8,423	-126	-1.47	336,300	-
[7550]	26/01/26	8,527	8,590	8,445	8,549	+4	+0.05	426,300	-
[7550]	26/01/23	8,585	8,657	8,540	8,545	-44	-0.51	280,700	-
[7550]	26/01/22	8,601	8,686	8,585	8,589	-15	-0.17	379,700	-
[7550]	26/01/21	8,841	8,861	8,602	8,604	-237	-2.68	395,400	-
[7550]	26/01/20	8,680	8,841	8,640	8,841	+168	+1.94	363,400	-
[7550]	26/01/19	8,528	8,782	8,508	8,673	+93	+1.08	426,800	-
[7550]	26/01/16	8,700	8,725	8,527	8,580	-147	-1.68	534,100	-
[7550]	26/01/15	8,778	8,814	8,717	8,727	-66	-0.75	351,600	-
[7550]	26/01/14	8,735	8,798	8,682	8,793	+53	+0.61	371,900	-
[7550]	26/01/13	8,808	8,826	8,740	8,740	-8	-0.09	475,300	-
[7550]	26/01/09	8,698	8,789	8,691	8,748	+40	+0.46	394,000	-
[7550]	26/01/08	8,744	8,791	8,708	8,708	-93	-1.06	355,500	-
[7550]	26/01/07	8,800	8,824	8,711	8,801	-44	-0.50	307,700	-
[7550]	26/01/06	8,915	8,948	8,788	8,845	-66	-0.74	558,700	-
[7550]	26/01/05	9,098	9,100	8,911	8,911	-64	-0.71	444,800	-
[7550]	25/12/30	9,070	9,115	8,967	8,975	+22	+0.25	277,700	-
[7550]	25/12/29	9,010	9,026	8,911	8,953	-55	-0.61	218,200	-
[7550]	25/12/26	8,906	9,028	8,906	9,008	+125	+1.41	325,600	-
[7550]	25/12/25	8,930	8,959	8,874	8,883	-46	-0.52	290,400	-
[7550]	25/12/24	9,000	9,043	8,871	8,929	-72	-0.80	376,500	-
[7550]	25/12/23	9,020	9,070	8,972	9,001	-21	-0.23	348,700	-
[7550]	25/12/22	9,200	9,222	9,022	9,022	-156	-1.70	390,900	-
[7550]	25/12/19	9,226	9,325	9,178	9,178	-47	-0.51	436,800	-
[7550]	25/12/18	9,125	9,309	9,125	9,225	+100	+1.10	343,100	-
[7550]	25/12/17	9,286	9,292	9,112	9,125	-155	-1.67	241,900	-
[7550]	25/12/16	9,347	9,366	9,228	9,280	-67	-0.72	282,200	-
[7550]	25/12/15	9,400	9,510	9,347	9,347	+10	+0.11	301,000	-
[7550]	25/12/12	9,115	9,337	9,095	9,337	+294	+3.25	357,200	-
[7550]	25/12/11	9,230	9,273	8,994	9,043	-155	-1.69	253,900	-
[7550]	25/12/10	9,087	9,245	9,049	9,198	+148	+1.64	277,500	-
[7550]	25/12/09	9,210	9,218	9,005	9,050	-157	-1.71	278,300	-
[7550]	25/12/08	9,220	9,295	9,165	9,207	+13	+0.14	258,400	-
[7550]	25/12/05	9,093	9,236	8,990	9,194	+75	+0.82	348,900	-
[7550]	25/12/04	9,150	9,257	9,082	9,119	-93	-1.01	528,300	-
[7550]	25/12/03	9,245	9,307	9,144	9,212	-124	-1.33	355,500	-
[7550]	25/12/02	9,205	9,379	9,140	9,336	+131	+1.42	440,200	-
[7550]	25/12/01	9,352	9,434	9,173	9,205	-201	-2.14	370,300	-
[7550]	25/11/28	9,304	9,444	9,216	9,406	+46	+0.49	505,500	-
[7550]	25/11/27	9,345	9,407	9,220	9,360	+59	+0.63	467,900	-
[7550]	25/11/26	9,102	9,318	9,081	9,301	+238	+2.63	518,400	-
[7550]	25/11/25	8,781	9,078	8,743	9,063	+237	+2.69	636,800	-
[7550]	25/11/21	8,540	8,826	8,540	8,826	+289	+3.39	991,700	-
[7550]	25/11/20	8,639	8,639	8,531	8,537	-47	-0.55	382,100	-
[7550]	25/11/19	8,709	8,749	8,584	8,584	-67	-0.77	462,100	-
[7550]	25/11/18	8,738	8,796	8,632	8,651	-166	-1.88	508,300	-
[7550]	25/11/17	8,880	8,928	8,729	8,817	-153	-1.71	622,700	-
[7550]	25/11/14	9,150	9,176	8,891	8,970	-215	-2.34	628,900	-
[7550]	25/11/13	9,223	9,289	9,135	9,185	-73	-0.79	646,300	-
[7550]	25/11/12	9,290	9,368	9,090	9,258	-210	-2.22	770,500	-
[7550]	25/11/11	9,494	9,496	9,353	9,468	-28	-0.29	447,400	-
[7550]	25/11/10	9,470	9,510	9,312	9,496	+176	+1.89	478,200	-
[7550]	25/11/07	9,240	9,380	9,240	9,320	+98	+1.06	393,700	-
[7550]	25/11/06	9,355	9,424	9,154	9,222	-224	-2.37	677,100	-
[7550]	25/11/05	9,428	9,542	9,277	9,446	-33	-0.35	434,200	-
[7550]	25/11/04	9,513	9,581	9,446	9,479	-126	-1.31	420,200	-
[7550]	25/10/31	9,610	9,680	9,564	9,605	+40	+0.42	389,200	-
[7550]	25/10/30	9,398	9,565	9,270	9,565	+141	+1.50	1,470,800	-
[7550]	25/10/29	9,588	9,662	9,424	9,424	-158	-1.65	431,600	-
[7550]	25/10/28	9,715	9,760	9,575	9,582	-150	-1.54	364,600	-
[7550]	25/10/27	9,890	9,911	9,732	9,732	-181	-1.83	561,800	-
[7550]	25/10/24	9,968	10,055	9,890	9,913	-72	-0.72	329,300	-
[7550]	25/10/23	9,933	9,997	9,882	9,985	+13	+0.13	291,400	-
[7550]	25/10/22	9,975	10,070	9,933	9,972	+17	+0.17	298,500	-
[7550]	25/10/21	9,905	10,060	9,879	9,955	+40	+0.40	340,000	-
[7550]	25/10/20	10,155	10,195	9,910	9,915	-230	-2.27	428,300	-
[7550]	25/10/17	10,025	10,245	10,025	10,145	+55	+0.55	292,900	-
[7550]	25/10/16	10,300	10,385	10,040	10,090	-195	-1.90	295,900	-
[7550]	25/10/15	10,000	10,345	10,000	10,285	+285	+2.85	441,900	-
[7550]	25/10/14	10,000	10,095	9,927	10,000	-100	-0.99	463,700	-
[7550]	25/10/10	10,005	10,160	9,995	10,100	-10	-0.10	366,900	-
[7550]	25/10/09	10,030	10,115	10,005	10,110	-35	-0.34	361,900	-
[7550]	25/10/08	10,120	10,235	10,085	10,145	+150	+1.50	481,000	-
[7550]	25/10/07	10,220	10,270	9,983	9,995	-285	-2.77	556,100	-
[7550]	25/10/06	10,050	10,310	9,950	10,280	+306	+3.07	607,000	-
[7550]	25/10/03	9,941	10,010	9,823	9,974	+33	+0.33	439,200	-
[7550]	25/10/02	10,565	10,590	9,913	9,941	+67	+0.68	1,039,600	-
[7550]	25/10/01	9,625	9,893	9,531	9,874	+202	+2.09	617,200	-
[7550]	25/09/30	9,764	9,765	9,649	9,672	-75	-0.77	458,100	-
[7550]	25/09/29	10,005	10,075	9,670	9,747	-363	-3.59	1,135,800	-
[7550]	25/09/26	10,000	10,190	9,988	10,110	+150	+1.51	1,599,600	-
[7550]	25/09/25	9,848	10,015	9,829	9,960	+124	+1.26	902,600	-
[7550]	25/09/24	9,825	9,870	9,697	9,836	+44	+0.45	632,100	-
[7550]	25/09/22	9,799	9,914	9,760	9,792	-64	-0.65	465,700	-
[7550]	25/09/19	9,865	9,979	9,789	9,856	-11	-0.11	707,800	-
[7550]	25/09/18	9,842	9,928	9,778	9,867	+75	+0.77	588,500	-
[7550]	25/09/17	9,524	9,810	9,512	9,792	+267	+2.80	701,000	-
[7550]	25/09/16	9,590	9,640	9,475	9,525	-68	-0.71	632,400	-
[7550]	25/09/12	9,237	9,614	9,186	9,593	+421	+4.59	1,104,900	-
[7550]	25/09/11	9,312	9,312	9,121	9,172	-101	-1.09	456,600	-
[7550]	25/09/10	9,204	9,316	9,186	9,273	+69	+0.75	379,400	-
[7550]	25/09/09	9,313	9,340	9,203	9,204	-96	-1.03	440,000	-
[7550]	25/09/08	9,322	9,390	9,293	9,300	-22	-0.24	368,300	-
[7550]	25/09/05	9,412	9,500	9,309	9,322	-93	-0.99	392,300	-