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
[7554]	26/10/29	1,164	1,185	1,164	1,184	+18.0	+1.54	219,000	22,628,395,008
[7554]	26/10/28	1,180	1,186	1,166	1,166	-10.0	-0.85	53,400	22,284,382,208
[7554]	26/10/27	1,196	1,196	1,176	1,176	-20.0	-1.67	55,100	22,475,499,520
[7554]	26/10/26	1,210	1,210	1,190	1,196	-12.0	-0.99	63,800	22,857,736,192
[7554]	26/10/23	1,206	1,229	1,203	1,208	+7.0	+0.58	62,200	23,087,079,424
[7554]	26/10/22	1,196	1,205	1,193	1,201	+5.0	+0.42	54,700	22,953,295,872
[7554]	26/10/21	1,186	1,198	1,181	1,196	+10.0	+0.84	51,900	22,857,736,192
[7554]	26/10/20	1,187	1,189	1,181	1,186	-1.0	-0.08	38,300	22,666,618,880
[7554]	26/10/19	1,182	1,195	1,180	1,187	+6.0	+0.51	37,500	22,685,730,816
[7554]	26/10/16	1,185	1,186	1,171	1,181	-7.0	-0.59	49,100	22,571,059,200
[7554]	26/10/15	1,178	1,188	1,176	1,188	+5.0	+0.42	36,600	22,704,842,752
[7554]	26/10/14	1,189	1,189	1,179	1,183	-10.0	-0.84	33,900	22,609,283,072
[7554]	26/10/13	1,185	1,198	1,180	1,193	+13.0	+1.10	50,400	22,800,400,384
[7554]	26/10/09	1,169	1,187	1,165	1,180	+12.0	+1.03	60,300	22,551,947,264
[7554]	26/10/08	1,155	1,168	1,151	1,168	+8.0	+0.69	42,700	22,322,606,080
[7554]	26/10/07	1,149	1,162	1,147	1,160	+10.0	+0.87	31,300	22,169,710,592
[7554]	26/10/06	1,141	1,150	1,141	1,150	+9.0	+0.79	52,600	21,978,593,280
[7554]	26/10/05	1,146	1,150	1,138	1,141	-10.0	-0.87	55,700	21,806,585,856
[7554]	26/10/02	1,158	1,162	1,149	1,151	-11.0	-0.95	41,700	21,997,705,216
[7554]	26/10/01	1,146	1,167	1,145	1,162	+6.0	+0.52	40,500	22,207,934,464
[7554]	26/09/30	1,145	1,158	1,141	1,156	+8.0	+0.70	61,300	22,093,264,896
[7554]	26/09/29	1,169	1,169	1,147	1,148	-28.0	-2.38	87,700	21,940,369,408
[7554]	26/09/28	1,176	1,179	1,166	1,176	0	+0.00	78,200	22,475,499,520
[7554]	26/09/25	1,178	1,188	1,176	1,176	+3.0	+0.26	60,900	22,475,499,520
[7554]	26/09/24	1,182	1,183	1,169	1,173	-9.0	-0.76	53,000	22,418,165,760
[7554]	26/09/18	1,180	1,186	1,175	1,182	+3.0	+0.25	29,500	22,590,171,136
[7554]	26/09/17	1,170	1,181	1,167	1,179	+6.0	+0.51	29,900	22,532,835,328
[7554]	26/09/16	1,180	1,187	1,173	1,173	-2.0	-0.17	28,100	22,418,165,760
[7554]	26/09/15	1,162	1,179	1,162	1,175	+13.0	+1.12	39,700	22,456,387,584
[7554]	26/09/14	1,156	1,169	1,156	1,162	+6.0	+0.52	25,500	22,207,934,464
[7554]	26/09/11	1,158	1,164	1,153	1,156	-4.0	-0.34	54,000	22,093,264,896
[7554]	26/09/10	1,165	1,168	1,155	1,160	-8.0	-0.68	43,400	22,169,710,592
[7554]	26/09/09	1,182	1,189	1,167	1,168	-21.0	-1.77	48,600	22,322,606,080
[7554]	26/09/08	1,174	1,189	1,167	1,189	+11.0	+0.93	37,200	22,723,954,688
[7554]	26/09/07	1,190	1,192	1,176	1,178	-14.0	-1.17	52,000	22,513,723,392
[7554]	26/09/04	1,186	1,198	1,180	1,192	+4.0	+0.34	52,500	22,781,288,448
[7554]	26/09/03	1,194	1,198	1,188	1,188	-6.0	-0.50	41,300	22,704,842,752
[7554]	26/09/02	1,200	1,209	1,186	1,194	-16.0	-1.32	83,500	22,819,512,320
[7554]	26/09/01	1,214	1,219	1,200	1,210	-4.0	-0.33	51,900	23,125,301,248
[7554]	26/08/31	1,200	1,220	1,192	1,214	+14.0	+1.17	91,100	23,201,748,992
[7554]	26/08/28	1,200	1,209	1,196	1,200	0	+0.00	47,800	22,934,183,936
[7554]	26/08/27	1,202	1,212	1,191	1,200	-6.0	-0.50	76,200	22,934,183,936
[7554]	26/08/26	1,185	1,207	1,183	1,206	+20.0	+1.69	86,100	23,048,855,552
[7554]	26/08/25	1,180	1,189	1,177	1,186	+4.0	+0.34	46,900	22,666,618,880
[7554]	26/08/24	1,186	1,186	1,170	1,182	+12.0	+1.03	84,900	22,590,171,136
[7554]	26/08/21	1,159	1,171	1,158	1,170	+12.0	+1.04	47,700	22,360,829,952
[7554]	26/08/20	1,153	1,161	1,144	1,158	+5.0	+0.43	38,400	22,131,486,720
[7554]	26/08/19	1,151	1,160	1,146	1,153	-1.0	-0.09	44,700	22,035,929,088
[7554]	26/08/18	1,153	1,159	1,135	1,154	+11.0	+0.96	68,800	22,055,041,024
[7554]	26/08/17	1,159	1,160	1,139	1,143	+8.0	+0.70	84,200	21,844,809,728
[7554]	26/08/14	1,130	1,139	1,125	1,135	+1.0	+0.09	55,100	21,691,947,008
[7554]	26/08/13	1,126	1,134	1,120	1,134	+8.0	+0.71	47,000	21,672,835,072
[7554]	26/08/12	1,133	1,134	1,120	1,126	-2.0	-0.18	48,300	21,519,941,632
[7554]	26/08/10	1,130	1,130	1,116	1,128	+5.0	+0.45	38,000	21,558,165,504
[7554]	26/08/07	1,120	1,129	1,112	1,123	+7.0	+0.63	53,000	21,462,605,824
[7554]	26/08/06	1,110	1,122	1,106	1,116	+6.0	+0.54	47,600	21,328,822,272
[7554]	26/08/05	1,110	1,114	1,105	1,110	+4.0	+0.36	40,700	21,214,150,656
[7554]	26/08/04	1,111	1,111	1,103	1,106	-9.0	-0.81	40,400	21,137,702,912
[7554]	26/08/03	1,137	1,137	1,108	1,115	-11.0	-0.98	78,200	21,309,710,336
[7554]	26/07/31	1,155	1,158	1,126	1,126	-34.0	-2.93	53,300	21,519,941,632
[7554]	26/07/30	1,168	1,170	1,153	1,160	-15.0	-1.28	54,200	22,169,743,360
[7554]	26/07/29	1,152	1,180	1,151	1,175	+27.0	+2.35	88,500	22,456,422,400
[7554]	26/07/28	1,153	1,153	1,143	1,148	-1.0	-0.09	41,800	21,940,402,176
[7554]	26/07/27	1,135	1,155	1,134	1,149	+22.0	+1.95	64,400	21,959,514,112
[7554]	26/07/24	1,121	1,138	1,119	1,127	-1.0	-0.09	38,400	21,539,053,568
[7554]	26/07/23	1,126	1,128	1,116	1,128	0	+0.00	29,800	21,558,165,504
[7554]	26/07/22	1,142	1,142	1,127	1,128	-3.0	-0.27	43,300	21,558,165,504
[7554]	26/07/21	1,128	1,144	1,128	1,131	+6.0	+0.53	67,300	21,615,499,264
[7554]	26/07/17	1,124	1,131	1,120	1,125	+5	+0.45	50,900	-
[7554]	26/07/16	1,120	1,130	1,116	1,120	+4	+0.36	32,700	-
[7554]	26/07/15	1,130	1,133	1,112	1,116	-8	-0.71	37,900	-
[7554]	26/07/14	1,125	1,133	1,124	1,124	+5	+0.45	72,300	-
[7554]	26/07/13	1,118	1,126	1,118	1,119	+8	+0.72	42,300	-
[7554]	26/07/10	1,119	1,119	1,108	1,111	-3	-0.27	48,500	-
[7554]	26/07/09	1,120	1,120	1,111	1,114	-4	-0.36	44,200	-
[7554]	26/07/08	1,115	1,124	1,109	1,118	+4	+0.36	59,700	-
[7554]	26/07/07	1,106	1,117	1,105	1,114	+8	+0.72	52,300	-
[7554]	26/07/06	1,105	1,114	1,102	1,106	+8	+0.73	51,400	-
[7554]	26/07/03	1,097	1,109	1,097	1,098	+1	+0.09	32,700	-
[7554]	26/07/02	1,091	1,109	1,090	1,097	+9	+0.83	57,300	-
[7554]	26/07/01	1,095	1,095	1,080	1,088	+6	+0.55	37,000	-
[7554]	26/06/30	1,097	1,103	1,082	1,082	-14	-1.28	46,300	-
[7554]	26/06/29	1,088	1,110	1,088	1,096	+8	+0.74	74,900	-
[7554]	26/06/26	1,097	1,097	1,082	1,088	+2	+0.18	27,000	-
[7554]	26/06/25	1,080	1,099	1,080	1,086	+6	+0.56	41,600	-
[7554]	26/06/24	1,075	1,092	1,075	1,080	+2	+0.19	41,400	-
[7554]	26/06/23	1,084	1,084	1,071	1,078	+3	+0.28	32,100	-
[7554]	26/06/22	1,081	1,090	1,074	1,075	-14	-1.29	46,600	-
[7554]	26/06/19	1,087	1,091	1,078	1,089	+7	+0.65	39,500	-
[7554]	26/06/18	1,084	1,087	1,077	1,082	-1	-0.09	36,100	-
[7554]	26/06/17	1,082	1,094	1,082	1,083	+2	+0.19	43,200	-
[7554]	26/06/16	1,091	1,091	1,075	1,081	-8	-0.73	48,100	-
[7554]	26/06/15	1,095	1,096	1,082	1,089	+4	+0.37	40,800	-
[7554]	26/06/12	1,091	1,091	1,079	1,085	-3	-0.28	50,200	-
[7554]	26/06/11	1,084	1,088	1,074	1,088	-2	-0.18	41,800	-
[7554]	26/06/10	1,086	1,093	1,080	1,090	+12	+1.11	39,900	-
[7554]	26/06/09	1,077	1,087	1,075	1,078	+1	+0.09	42,400	-
[7554]	26/06/08	1,068	1,092	1,068	1,077	+5	+0.47	50,900	-
[7554]	26/06/05	1,046	1,074	1,046	1,072	+23	+2.19	44,800	-
[7554]	26/06/04	1,050	1,058	1,045	1,049	-1	-0.10	48,500	-
[7554]	26/06/03	1,041	1,057	1,035	1,050	+9	+0.86	53,200	-
[7554]	26/06/02	1,046	1,051	1,037	1,041	-7	-0.67	69,200	-
[7554]	26/06/01	1,070	1,070	1,046	1,048	-23	-2.15	93,600	-
[7554]	26/05/29	1,059	1,079	1,059	1,071	+8	+0.75	38,000	-
[7554]	26/05/28	1,061	1,073	1,054	1,063	-5	-0.47	70,200	-
[7554]	26/05/27	1,067	1,068	1,060	1,068	0	0.00	62,300	-
[7554]	26/05/26	1,072	1,078	1,068	1,068	-4	-0.37	38,400	-
[7554]	26/05/25	1,097	1,097	1,072	1,072	-24	-2.19	49,100	-
[7554]	26/05/22	1,086	1,098	1,081	1,096	+14	+1.29	35,200	-
[7554]	26/05/21	1,077	1,086	1,077	1,082	+4	+0.37	37,000	-
[7554]	26/05/20	1,086	1,089	1,071	1,078	-9	-0.83	60,700	-
[7554]	26/05/19	1,086	1,102	1,085	1,087	+5	+0.46	64,600	-
[7554]	26/05/18	1,087	1,088	1,071	1,082	-6	-0.55	68,600	-
[7554]	26/05/15	1,080	1,090	1,078	1,088	+4	+0.37	56,100	-
[7554]	26/05/14	1,092	1,092	1,058	1,084	-7	-0.64	125,600	-
[7554]	26/05/13	1,078	1,095	1,077	1,091	+13	+1.21	54,100	-
[7554]	26/05/12	1,081	1,089	1,078	1,078	-3	-0.28	33,800	-
[7554]	26/05/11	1,076	1,085	1,075	1,081	+4	+0.37	34,700	-
[7554]	26/05/08	1,090	1,090	1,075	1,077	-6	-0.55	57,700	-
[7554]	26/05/07	1,095	1,102	1,083	1,083	-5	-0.46	38,800	-
[7554]	26/05/01	1,087	1,091	1,076	1,088	+1	+0.09	38,800	-
[7554]	26/04/30	1,085	1,090	1,071	1,087	+1	+0.09	106,800	-
[7554]	26/04/28	1,075	1,086	1,070	1,086	+11	+1.02	69,700	-
[7554]	26/04/27	1,075	1,080	1,071	1,075	-4	-0.37	62,400	-
[7554]	26/04/24	1,088	1,093	1,079	1,079	-11	-1.01	53,900	-
[7554]	26/04/23	1,096	1,098	1,089	1,090	-6	-0.55	43,200	-
[7554]	26/04/22	1,107	1,111	1,095	1,096	-11	-0.99	68,600	-
[7554]	26/04/21	1,117	1,122	1,106	1,107	-7	-0.63	57,500	-
[7554]	26/04/20	1,120	1,127	1,114	1,114	-4	-0.36	47,600	-
[7554]	26/04/17	1,125	1,130	1,118	1,118	-7	-0.62	32,500	-
[7554]	26/04/16	1,128	1,133	1,124	1,125	-3	-0.27	41,700	-
[7554]	26/04/15	1,111	1,131	1,111	1,128	+18	+1.62	59,200	-
[7554]	26/04/14	1,120	1,126	1,107	1,110	-7	-0.63	74,500	-
[7554]	26/04/13	1,111	1,124	1,111	1,117	-1	-0.09	44,000	-
[7554]	26/04/10	1,140	1,144	1,113	1,118	-23	-2.02	107,200	-
[7554]	26/04/09	1,159	1,169	1,140	1,141	-18	-1.55	65,600	-
[7554]	26/04/08	1,160	1,162	1,153	1,159	+23	+2.02	76,400	-
[7554]	26/04/07	1,145	1,159	1,135	1,136	-14	-1.22	66,900	-
[7554]	26/04/06	1,152	1,157	1,143	1,150	+7	+0.61	62,600	-
[7554]	26/04/03	1,139	1,149	1,137	1,143	+4	+0.35	65,600	-
[7554]	26/04/02	1,149	1,160	1,135	1,139	-10	-0.87	95,100	-
[7554]	26/04/01	1,162	1,164	1,145	1,149	+4	+0.35	88,200	-
[7554]	26/03/31	1,160	1,164	1,145	1,145	-23	-1.97	105,600	-
[7554]	26/03/30	1,173	1,176	1,152	1,168	-42	-3.47	303,400	-
[7554]	26/03/27	1,194	1,214	1,190	1,210	+17	+1.42	460,600	-
[7554]	26/03/26	1,199	1,204	1,191	1,193	-4	-0.33	170,900	-
[7554]	26/03/25	1,190	1,200	1,190	1,197	+12	+1.01	128,700	-
[7554]	26/03/24	1,185	1,189	1,181	1,185	+15	+1.28	67,500	-
[7554]	26/03/23	1,174	1,180	1,166	1,170	-4	-0.34	110,800	-
[7554]	26/03/19	1,175	1,187	1,173	1,174	-7	-0.59	89,400	-
[7554]	26/03/18	1,178	1,184	1,176	1,181	+4	+0.34	69,000	-
[7554]	26/03/17	1,176	1,182	1,171	1,177	+11	+0.94	55,200	-
[7554]	26/03/16	1,180	1,184	1,163	1,166	-16	-1.35	96,100	-
[7554]	26/03/13	1,180	1,191	1,179	1,182	-2	-0.17	65,200	-
[7554]	26/03/12	1,194	1,194	1,175	1,184	-2	-0.17	80,900	-
[7554]	26/03/11	1,200	1,203	1,185	1,186	-6	-0.50	72,600	-
[7554]	26/03/10	1,211	1,214	1,192	1,192	+11	+0.93	111,100	-
[7554]	26/03/09	1,177	1,185	1,160	1,181	-13	-1.09	96,800	-
[7554]	26/03/06	1,201	1,202	1,184	1,194	-14	-1.16	92,700	-
[7554]	26/03/05	1,210	1,215	1,201	1,208	+40	+3.42	103,900	-
[7554]	26/03/04	1,180	1,183	1,156	1,168	-13	-1.10	155,300	-
[7554]	26/03/03	1,205	1,205	1,181	1,181	-26	-2.15	171,500	-
[7554]	26/03/02	1,211	1,219	1,196	1,207	-6	-0.49	170,000	-
[7554]	26/02/27	1,210	1,218	1,209	1,213	+6	+0.50	62,500	-
[7554]	26/02/26	1,211	1,221	1,206	1,207	-11	-0.90	105,700	-
[7554]	26/02/25	1,210	1,220	1,205	1,218	+8	+0.66	80,400	-
[7554]	26/02/24	1,210	1,220	1,193	1,210	+2	+0.17	104,800	-
[7554]	26/02/20	1,221	1,221	1,202	1,208	-20	-1.63	85,100	-
[7554]	26/02/19	1,242	1,242	1,224	1,228	-16	-1.29	109,500	-
[7554]	26/02/18	1,245	1,247	1,229	1,244	+11	+0.89	86,300	-
[7554]	26/02/17	1,236	1,249	1,232	1,233	-3	-0.24	72,200	-
[7554]	26/02/16	1,230	1,246	1,217	1,236	+22	+1.81	110,600	-
[7554]	26/02/13	1,223	1,229	1,205	1,214	-9	-0.74	106,200	-
[7554]	26/02/12	1,205	1,232	1,201	1,223	+55	+4.71	298,900	-
[7554]	26/02/10	1,164	1,176	1,161	1,168	+7	+0.60	94,500	-
[7554]	26/02/09	1,169	1,172	1,159	1,161	+9	+0.78	69,400	-
[7554]	26/02/06	1,154	1,155	1,140	1,152	-2	-0.17	59,500	-
[7554]	26/02/05	1,140	1,163	1,133	1,154	+22	+1.94	79,500	-
[7554]	26/02/04	1,122	1,139	1,120	1,132	+12	+1.07	72,500	-
[7554]	26/02/03	1,130	1,133	1,120	1,120	-16	-1.41	93,400	-
[7554]	26/02/02	1,140	1,148	1,131	1,136	+11	+0.98	83,200	-
[7554]	26/01/30	1,124	1,131	1,119	1,125	+1	+0.09	69,100	-
[7554]	26/01/29	1,120	1,127	1,108	1,124	+4	+0.36	82,100	-
[7554]	26/01/28	1,137	1,137	1,120	1,120	-19	-1.67	93,700	-
[7554]	26/01/27	1,145	1,148	1,136	1,139	-9	-0.78	87,100	-
[7554]	26/01/26	1,152	1,159	1,141	1,148	-5	-0.43	73,400	-
[7554]	26/01/23	1,158	1,163	1,152	1,153	-7	-0.60	65,800	-
[7554]	26/01/22	1,155	1,164	1,153	1,160	+10	+0.87	47,400	-
[7554]	26/01/21	1,170	1,170	1,147	1,150	-23	-1.96	83,400	-
[7554]	26/01/20	1,174	1,179	1,159	1,173	+5	+0.43	64,300	-
[7554]	26/01/19	1,192	1,193	1,168	1,168	-18	-1.52	75,000	-
[7554]	26/01/16	1,188	1,191	1,175	1,186	-2	-0.17	49,000	-
[7554]	26/01/15	1,170	1,189	1,168	1,188	+18	+1.54	56,200	-
[7554]	26/01/14	1,149	1,170	1,143	1,170	+24	+2.09	81,500	-
[7554]	26/01/13	1,162	1,167	1,144	1,146	-9	-0.78	105,500	-
[7554]	26/01/09	1,148	1,159	1,147	1,155	+7	+0.61	51,500	-
[7554]	26/01/08	1,155	1,155	1,147	1,148	+1	+0.09	53,600	-
[7554]	26/01/07	1,142	1,154	1,138	1,147	+2	+0.17	65,700	-
[7554]	26/01/06	1,145	1,150	1,144	1,145	+7	+0.62	82,600	-
[7554]	26/01/05	1,135	1,144	1,129	1,138	+13	+1.16	64,000	-
[7554]	25/12/30	1,137	1,141	1,125	1,125	-12	-1.06	58,800	-
[7554]	25/12/29	1,140	1,143	1,131	1,137	-3	-0.26	310,600	-
[7554]	25/12/26	1,130	1,140	1,130	1,140	+6	+0.53	112,600	-
[7554]	25/12/25	1,120	1,134	1,118	1,134	+14	+1.25	106,300	-
[7554]	25/12/24	1,118	1,125	1,112	1,120	+9	+0.81	71,200	-
[7554]	25/12/23	1,112	1,121	1,109	1,111	-2	-0.18	89,600	-
[7554]	25/12/22	1,127	1,130	1,113	1,113	-13	-1.15	91,000	-
[7554]	25/12/19	1,120	1,126	1,117	1,126	+11	+0.99	58,300	-
[7554]	25/12/18	1,106	1,124	1,101	1,115	+18	+1.64	70,300	-
[7554]	25/12/17	1,120	1,120	1,097	1,097	-25	-2.23	66,600	-
[7554]	25/12/16	1,125	1,132	1,120	1,122	-3	-0.27	56,400	-
[7554]	25/12/15	1,101	1,128	1,100	1,125	+31	+2.83	75,500	-
[7554]	25/12/12	1,094	1,109	1,093	1,094	+6	+0.55	88,100	-
[7554]	25/12/11	1,115	1,115	1,088	1,088	-28	-2.51	112,400	-
[7554]	25/12/10	1,108	1,119	1,105	1,116	+10	+0.90	41,800	-
[7554]	25/12/09	1,118	1,124	1,104	1,106	-6	-0.54	81,800	-
[7554]	25/12/08	1,112	1,120	1,109	1,112	0	0.00	44,100	-
[7554]	25/12/05	1,117	1,121	1,108	1,112	-5	-0.45	49,000	-
[7554]	25/12/04	1,121	1,122	1,107	1,117	-2	-0.18	63,500	-
[7554]	25/12/03	1,145	1,145	1,119	1,119	-33	-2.86	57,100	-
[7554]	25/12/02	1,152	1,154	1,142	1,152	-4	-0.35	54,700	-
[7554]	25/12/01	1,127	1,156	1,125	1,156	+29	+2.57	128,600	-
[7554]	25/11/28	1,122	1,128	1,120	1,127	+2	+0.18	44,800	-
[7554]	25/11/27	1,124	1,125	1,116	1,125	-2	-0.18	55,800	-
[7554]	25/11/26	1,121	1,133	1,118	1,127	+18	+1.62	51,000	-
[7554]	25/11/25	1,135	1,135	1,109	1,109	-27	-2.38	42,300	-
[7554]	25/11/21	1,122	1,137	1,119	1,136	+15	+1.34	68,700	-
[7554]	25/11/20	1,111	1,122	1,107	1,121	+11	+0.99	37,100	-
[7554]	25/11/19	1,115	1,118	1,103	1,110	-1	-0.09	61,600	-
[7554]	25/11/18	1,112	1,129	1,110	1,111	-5	-0.45	80,000	-
[7554]	25/11/17	1,150	1,150	1,112	1,116	-34	-2.96	112,200	-
[7554]	25/11/14	1,139	1,152	1,129	1,150	+10	+0.88	178,100	-
[7554]	25/11/13	1,124	1,140	1,109	1,140	+76	+7.14	285,700	-
[7554]	25/11/12	1,066	1,076	1,064	1,064	+3	+0.28	66,100	-
[7554]	25/11/11	1,066	1,067	1,054	1,061	-3	-0.28	41,900	-
[7554]	25/11/10	1,049	1,064	1,047	1,064	+20	+1.92	62,400	-
[7554]	25/11/07	1,035	1,047	1,034	1,044	+9	+0.87	39,100	-
[7554]	25/11/06	1,036	1,041	1,028	1,035	+3	+0.29	33,900	-
[7554]	25/11/05	1,030	1,035	1,027	1,032	+1	+0.10	43,800	-
[7554]	25/11/04	1,031	1,035	1,023	1,031	0	0.00	52,700	-
[7554]	25/10/31	1,024	1,033	1,023	1,031	+8	+0.78	58,900	-
[7554]	25/10/30	1,030	1,036	1,023	1,023	-4	-0.39	191,300	-
[7554]	25/10/29	1,038	1,038	1,026	1,027	-12	-1.15	108,600	-
[7554]	25/10/28	1,053	1,054	1,039	1,039	-16	-1.52	83,400	-
[7554]	25/10/27	1,060	1,063	1,052	1,055	+1	+0.09	42,700	-
[7554]	25/10/24	1,081	1,081	1,054	1,054	-17	-1.59	61,100	-
[7554]	25/10/23	1,079	1,082	1,071	1,071	-3	-0.28	30,600	-
[7554]	25/10/22	1,070	1,081	1,070	1,074	+2	+0.19	27,200	-
[7554]	25/10/21	1,068	1,073	1,063	1,072	+6	+0.56	47,700	-
[7554]	25/10/20	1,071	1,076	1,066	1,066	+4	+0.38	25,400	-
[7554]	25/10/17	1,071	1,071	1,061	1,062	-9	-0.84	41,600	-
[7554]	25/10/16	1,090	1,090	1,071	1,071	-15	-1.38	39,500	-
[7554]	25/10/15	1,085	1,090	1,082	1,086	+9	+0.84	42,900	-
[7554]	25/10/14	1,082	1,085	1,073	1,077	-9	-0.83	58,200	-
[7554]	25/10/10	1,078	1,086	1,075	1,086	+7	+0.65	42,400	-
[7554]	25/10/09	1,081	1,086	1,075	1,079	-2	-0.19	47,600	-
[7554]	25/10/08	1,088	1,091	1,081	1,081	-7	-0.64	48,400	-
[7554]	25/10/07	1,100	1,103	1,088	1,088	-17	-1.54	45,900	-
[7554]	25/10/06	1,100	1,109	1,094	1,105	+19	+1.75	95,500	-
[7554]	25/10/03	1,063	1,086	1,060	1,086	+21	+1.97	71,900	-
[7554]	25/10/02	1,075	1,078	1,065	1,065	-10	-0.93	41,900	-
[7554]	25/10/01	1,083	1,086	1,075	1,075	-10	-0.92	65,300	-
[7554]	25/09/30	1,090	1,093	1,083	1,085	-9	-0.82	50,900	-
[7554]	25/09/29	1,105	1,108	1,088	1,094	-18	-1.62	73,300	-
[7554]	25/09/26	1,112	1,115	1,104	1,112	0	0.00	71,600	-
[7554]	25/09/25	1,112	1,115	1,102	1,112	+1	+0.09	67,500	-
[7554]	25/09/24	1,102	1,111	1,097	1,111	+9	+0.82	89,900	-
[7554]	25/09/22	1,094	1,105	1,090	1,102	+29	+2.70	152,200	-
[7554]	25/09/19	1,080	1,080	1,070	1,073	-5	-0.46	40,200	-
[7554]	25/09/18	1,075	1,079	1,070	1,078	+3	+0.28	31,500	-
[7554]	25/09/17	1,070	1,081	1,067	1,075	+2	+0.19	33,500	-
[7554]	25/09/16	1,068	1,074	1,065	1,073	+8	+0.75	41,000	-
[7554]	25/09/12	1,069	1,073	1,065	1,065	-9	-0.84	43,800	-
[7554]	25/09/11	1,080	1,080	1,068	1,074	-7	-0.65	50,400	-
[7554]	25/09/10	1,084	1,091	1,074	1,081	-3	-0.28	61,100	-
[7554]	25/09/09	1,070	1,084	1,068	1,084	+21	+1.98	107,100	-
[7554]	25/09/08	1,056	1,069	1,056	1,063	+19	+1.82	61,400	-
[7554]	25/09/05	1,054	1,054	1,044	1,044	-6	-0.57	35,600	-