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
[8541]	26/10/29	3,675	3,680	3,540	3,680	+40.0	+1.10	1,278,600	143,798,943,744
[8541]	26/10/28	3,670	3,695	3,585	3,640	+40.0	+1.11	248,800	142,235,910,144
[8541]	26/10/27	3,570	3,620	3,475	3,600	+85.0	+2.42	200,500	140,672,876,544
[8541]	26/10/26	3,430	3,545	3,390	3,515	+75.0	+2.18	364,600	137,351,438,336
[8541]	26/10/23	3,335	3,490	3,240	3,440	+35.0	+1.03	366,900	134,420,750,336
[8541]	26/10/22	3,420	3,470	3,360	3,405	-50.0	-1.45	205,300	133,053,095,936
[8541]	26/10/21	3,325	3,465	3,310	3,455	+200.0	+6.14	231,700	135,006,887,936
[8541]	26/10/20	3,430	3,525	3,150	3,255	-100.0	-2.98	640,400	127,191,728,128
[8541]	26/10/19	3,380	3,380	3,205	3,355	-25.0	-0.74	185,900	131,099,312,128
[8541]	26/10/16	3,395	3,475	3,350	3,380	+25.0	+0.75	246,000	132,076,199,936
[8541]	26/10/15	3,250	3,370	3,230	3,355	+35.0	+1.05	590,600	131,099,312,128
[8541]	26/10/14	3,330	3,395	3,275	3,320	-20.0	-0.60	320,700	129,731,657,728
[8541]	26/10/13	3,290	3,390	3,260	3,340	+105.0	+3.25	284,000	130,513,174,528
[8541]	26/10/09	3,300	3,325	3,215	3,235	-55.0	-1.67	254,000	126,410,211,328
[8541]	26/10/08	3,490	3,515	3,285	3,290	-230.0	-6.53	257,400	128,559,382,528
[8541]	26/10/07	3,605	3,710	3,490	3,520	-125.0	-3.43	265,800	137,546,809,344
[8541]	26/10/06	3,585	3,665	3,525	3,645	+65.0	+1.82	131,800	142,431,289,344
[8541]	26/10/05	3,610	3,655	3,500	3,580	-15.0	-0.42	179,300	139,891,359,744
[8541]	26/10/02	3,580	3,690	3,560	3,595	+20.0	+0.56	179,000	140,477,497,344
[8541]	26/10/01	3,630	3,630	3,400	3,575	-40.0	-1.11	292,700	139,695,980,544
[8541]	26/09/30	3,630	3,680	3,550	3,615	-15.0	-0.41	212,200	141,259,014,144
[8541]	26/09/29	3,600	3,685	3,570	3,630	-25.0	-0.68	130,800	141,845,151,744
[8541]	26/09/28	3,695	3,715	3,635	3,655	-45.0	-1.22	197,100	142,822,047,744
[8541]	26/09/25	3,500	3,735	3,500	3,700	+230.0	+6.63	413,100	144,580,460,544
[8541]	26/09/24	3,390	3,490	3,315	3,470	+80.0	+2.36	269,900	135,593,025,536
[8541]	26/09/18	3,350	3,415	3,300	3,390	+50.0	+1.50	176,200	132,466,958,336
[8541]	26/09/17	3,370	3,445	3,320	3,340	-20.0	-0.60	128,100	130,513,174,528
[8541]	26/09/16	3,300	3,430	3,300	3,360	+60.0	+1.82	168,000	131,294,691,328
[8541]	26/09/15	3,345	3,345	3,250	3,300	-20.0	-0.60	85,300	128,950,140,928
[8541]	26/09/14	3,295	3,385	3,265	3,320	+25.0	+0.76	115,300	129,731,657,728
[8541]	26/09/11	3,200	3,345	3,190	3,295	+30.0	+0.92	210,200	128,754,761,728
[8541]	26/09/10	3,135	3,300	3,135	3,265	+110.0	+3.49	154,500	127,582,486,528
[8541]	26/09/09	3,180	3,230	3,135	3,155	-30.0	-0.94	187,300	123,284,152,320
[8541]	26/09/08	3,240	3,280	3,185	3,185	-95.0	-2.90	84,800	124,456,419,328
[8541]	26/09/07	3,190	3,300	3,190	3,280	+70.0	+2.18	176,400	128,168,624,128
[8541]	26/09/04	3,160	3,210	3,045	3,210	+55.0	+1.74	279,300	125,433,315,328
[8541]	26/09/03	3,080	3,185	3,075	3,155	+85.0	+2.77	120,000	123,284,152,320
[8541]	26/09/02	3,055	3,165	3,050	3,070	-45.0	-1.44	161,900	119,962,705,920
[8541]	26/09/01	3,130	3,155	3,045	3,115	-30.0	-0.95	161,100	121,721,118,720
[8541]	26/08/31	3,245	3,255	3,145	3,145	-70.0	-2.18	180,000	122,893,393,920
[8541]	26/08/28	3,120	3,225	3,080	3,215	+95.0	+3.04	160,900	125,628,694,528
[8541]	26/08/27	3,065	3,130	3,025	3,120	+50.0	+1.63	135,500	121,916,497,920
[8541]	26/08/26	3,075	3,160	3,045	3,070	+5.0	+0.16	157,500	119,962,705,920
[8541]	26/08/25	3,140	3,200	3,030	3,065	-45.0	-1.45	188,800	119,767,326,720
[8541]	26/08/24	3,295	3,295	3,095	3,110	-150.0	-4.60	251,000	121,525,739,520
[8541]	26/08/21	3,135	3,280	3,125	3,260	+110.0	+3.49	226,800	127,387,107,328
[8541]	26/08/20	3,205	3,270	3,110	3,150	-40.0	-1.25	254,100	123,088,773,120
[8541]	26/08/19	3,270	3,320	3,180	3,190	-130.0	-3.92	322,800	124,651,798,528
[8541]	26/08/18	3,190	3,345	3,190	3,320	+130.0	+4.08	296,600	129,731,657,728
[8541]	26/08/17	3,080	3,220	3,080	3,190	+125	+4.08	188,600	-
[8541]	26/08/14	3,010	3,210	3,010	3,065	+25	+0.82	242,300	-
[8541]	26/08/13	2,883	3,045	2,877	3,040	+205	+7.23	220,400	-
[8541]	26/08/12	2,829	2,883	2,809	2,835	+55	+1.98	140,500	-
[8541]	26/08/10	2,850	2,850	2,764	2,780	-73	-2.56	131,600	-
[8541]	26/08/07	2,830	2,865	2,806	2,853	+44	+1.57	145,900	-
[8541]	26/08/06	2,741	2,844	2,741	2,809	+84	+3.08	209,600	-
[8541]	26/08/05	2,650	2,725	2,644	2,725	+115	+4.41	222,100	-
[8541]	26/08/04	2,672	2,695	2,584	2,610	-65	-2.43	325,800	-
[8541]	26/08/03	2,790	2,816	2,652	2,675	-106	-3.81	383,300	-
[8541]	26/07/31	2,730	2,889	2,705	2,781	+61	+2.24	311,600	-
[8541]	26/07/30	2,769	2,799	2,710	2,720	-73	-2.61	308,100	-
[8541]	26/07/29	2,936	2,939	2,746	2,793	-139	-4.74	526,600	-
[8541]	26/07/28	2,949	3,025	2,845	2,932	+15	+0.51	736,000	-
[8541]	26/07/27	2,750	2,925	2,734	2,917	+123	+4.40	1,018,200	-
[8541]	26/07/24	2,608	2,810	2,540	2,794	+286	+11.40	2,043,100	-
[8541]	26/07/23	2,458	2,510	2,436	2,508	+24	+0.97	165,300	-
[8541]	26/07/22	2,437	2,510	2,415	2,484	+47	+1.93	194,300	-
[8541]	26/07/21	2,335	2,437	2,331	2,437	+120	+5.18	218,300	-
[8541]	26/07/17	2,394	2,408	2,272	2,317	-104	-4.30	289,300	-
[8541]	26/07/16	2,350	2,437	2,349	2,421	+59	+2.50	180,200	-
[8541]	26/07/15	2,300	2,368	2,296	2,362	+68	+2.96	103,200	-
[8541]	26/07/14	2,261	2,315	2,246	2,294	+33	+1.46	122,100	-
[8541]	26/07/13	2,260	2,309	2,251	2,261	+22	+0.98	85,400	-
[8541]	26/07/10	2,298	2,336	2,228	2,239	-53	-2.31	135,500	-
[8541]	26/07/09	2,291	2,299	2,227	2,292	-49	-2.09	188,200	-
[8541]	26/07/08	2,227	2,363	2,227	2,341	+136	+6.17	297,800	-
[8541]	26/07/07	2,228	2,278	2,205	2,205	0	0.00	209,700	-
[8541]	26/07/06	2,203	2,215	2,146	2,205	-5	-0.23	186,400	-
[8541]	26/07/03	2,198	2,217	2,162	2,210	+7	+0.32	176,400	-
[8541]	26/07/02	2,140	2,203	2,114	2,203	+89	+4.21	195,000	-
[8541]	26/07/01	2,097	2,170	2,088	2,114	-23	-1.08	160,800	-
[8541]	26/06/30	2,118	2,158	2,085	2,137	+33	+1.57	198,700	-
[8541]	26/06/29	2,073	2,104	2,047	2,104	+51	+2.48	151,400	-
[8541]	26/06/26	2,021	2,056	2,011	2,053	+42	+2.09	136,400	-
[8541]	26/06/25	2,007	2,016	1,972	2,011	+37	+1.87	94,800	-
[8541]	26/06/24	1,993	2,016	1,951	1,974	-27	-1.35	114,600	-
[8541]	26/06/23	1,979	2,027	1,972	2,001	+39	+1.99	157,700	-
[8541]	26/06/22	1,957	1,974	1,924	1,962	+17	+0.87	105,300	-
[8541]	26/06/19	1,995	2,001	1,924	1,945	-45	-2.26	161,100	-
[8541]	26/06/18	2,003	2,024	1,980	1,990	+22	+1.12	84,200	-
[8541]	26/06/17	2,035	2,065	1,968	1,968	-57	-2.81	130,600	-
[8541]	26/06/16	2,065	2,065	2,001	2,025	-39	-1.89	105,300	-
[8541]	26/06/15	2,060	2,099	2,048	2,064	+20	+0.98	126,500	-
[8541]	26/06/12	2,077	2,086	2,033	2,044	+4	+0.20	162,800	-
[8541]	26/06/11	2,060	2,075	2,018	2,040	-24	-1.16	91,700	-
[8541]	26/06/10	2,075	2,127	2,059	2,064	+2	+0.10	204,300	-
[8541]	26/06/09	2,005	2,066	2,005	2,062	+63	+3.15	275,000	-
[8541]	26/06/08	1,958	2,009	1,947	1,999	+7	+0.35	141,700	-
[8541]	26/06/05	1,964	2,010	1,964	1,992	+46	+2.36	145,600	-
[8541]	26/06/04	1,924	1,977	1,908	1,946	+16	+0.83	126,400	-
[8541]	26/06/03	1,968	1,977	1,928	1,930	-18	-0.92	125,000	-
[8541]	26/06/02	1,909	1,953	1,850	1,948	+18	+0.93	144,700	-
[8541]	26/06/01	1,937	1,942	1,908	1,930	-4	-0.21	133,500	-
[8541]	26/05/29	1,937	1,969	1,913	1,934	+15	+0.78	132,200	-
[8541]	26/05/28	1,943	1,945	1,883	1,919	-26	-1.34	106,300	-
[8541]	26/05/27	1,988	1,988	1,925	1,945	-33	-1.67	102,100	-
[8541]	26/05/26	1,972	1,996	1,915	1,978	+6	+0.30	123,100	-
[8541]	26/05/25	1,944	1,978	1,914	1,972	-12	-0.60	130,000	-
[8541]	26/05/22	2,010	2,020	1,971	1,984	-12.0	-0.60	112,700	-
[8541]	26/05/21	1,952	2,018	1,952	1,996	+39.0	+1.99	156,300	-
[8541]	26/05/20	1,955	1,987	1,931	1,957	+13.0	+0.67	203,200	-
[8541]	26/05/19	1,924	1,967	1,912	1,944	+57.0	+3.02	190,700	-
[8541]	26/05/18	1,928	1,928	1,864	1,887	-26.0	-1.36	182,400	-
[8541]	26/05/15	1,970	2,040	1,871	1,913	-31.0	-1.59	486,400	-
[8541]	26/05/14	1,921	1,964	1,897	1,944	+25.0	+1.30	201,100	-
[8541]	26/05/13	1,870	1,925	1,867	1,919	+42.0	+2.24	200,600	-
[8541]	26/05/12	1,897	1,911	1,860	1,877	+7.0	+0.37	144,100	-
[8541]	26/05/11	1,860	1,888	1,812	1,870	+13.0	+0.70	173,100	-
[8541]	26/05/08	1,841	1,857	1,795	1,857	-7.0	-0.38	162,000	-
[8541]	26/05/07	1,848	1,885	1,822	1,864	+74.0	+4.13	192,100	-
[8541]	26/05/01	1,776	1,804	1,749	1,790	+14.0	+0.79	139,800	-
[8541]	26/04/30	1,790	1,800	1,759	1,776	-42.0	-2.31	166,600	-
[8541]	26/04/28	1,763	1,818	1,737	1,818	+84.0	+4.84	205,900	-
[8541]	26/04/27	1,725	1,747	1,700	1,734	+12	+0.70	134,700	-
[8541]	26/04/24	1,690	1,743	1,632	1,722	+51	+3.05	302,000	-
[8541]	26/04/23	1,687	1,710	1,658	1,671	-31	-1.82	95,200	-
[8541]	26/04/22	1,757	1,760	1,701	1,702	-55	-3.13	121,100	-
[8541]	26/04/21	1,804	1,810	1,757	1,757	-50	-2.77	104,800	-
[8541]	26/04/20	1,840	1,856	1,807	1,807	-29	-1.58	96,000	-
[8541]	26/04/17	1,843	1,852	1,816	1,836	-6	-0.33	109,300	-
[8541]	26/04/16	1,801	1,852	1,801	1,842	+58	+3.25	174,800	-
[8541]	26/04/15	1,782	1,810	1,775	1,784	+31	+1.77	104,900	-
[8541]	26/04/14	1,763	1,770	1,736	1,753	-1	-0.06	119,000	-
[8541]	26/04/13	1,710	1,764	1,705	1,754	+33	+1.92	208,000	-
[8541]	26/04/10	1,730	1,745	1,710	1,721	+15	+0.88	102,500	-
[8541]	26/04/09	1,721	1,732	1,695	1,706	+4	+0.24	106,400	-
[8541]	26/04/08	1,692	1,707	1,675	1,702	+44	+2.65	140,100	-
[8541]	26/04/07	1,641	1,668	1,633	1,658	+31	+1.91	75,800	-
[8541]	26/04/06	1,609	1,643	1,602	1,627	+18	+1.12	74,400	-
[8541]	26/04/03	1,633	1,649	1,607	1,609	-1	-0.06	95,700	-
[8541]	26/04/02	1,657	1,687	1,608	1,610	-14	-0.86	227,700	-
[8541]	26/04/01	1,622	1,630	1,591	1,624	+82	+5.32	298,200	-
[8541]	26/03/31	1,554	1,597	1,542	1,542	-39	-2.47	120,400	-
[8541]	26/03/30	1,542	1,586	1,534	1,581	-59	-3.60	190,900	-
[8541]	26/03/27	1,599	1,652	1,599	1,640	+22	+1.36	261,600	-
[8541]	26/03/26	1,655	1,655	1,594	1,618	-33	-2.00	125,400	-
[8541]	26/03/25	1,637	1,657	1,630	1,651	+62	+3.90	162,800	-
[8541]	26/03/24	1,554	1,589	1,529	1,589	+75	+4.95	123,000	-
[8541]	26/03/23	1,541	1,551	1,499	1,514	-67	-4.24	170,500	-
[8541]	26/03/19	1,609	1,614	1,581	1,581	-63	-3.83	90,200	-
[8541]	26/03/18	1,622	1,646	1,620	1,644	+53	+3.33	99,800	-
[8541]	26/03/17	1,605	1,642	1,591	1,591	+1	+0.06	95,300	-
[8541]	26/03/16	1,608	1,618	1,581	1,590	-26	-1.61	86,500	-
[8541]	26/03/13	1,575	1,633	1,575	1,616	+11	+0.69	126,800	-
[8541]	26/03/12	1,673	1,673	1,599	1,605	-84	-4.97	188,800	-
[8541]	26/03/11	1,733	1,738	1,689	1,689	-21	-1.23	125,300	-
[8541]	26/03/10	1,680	1,730	1,672	1,710	+70	+4.27	115,800	-
[8541]	26/03/09	1,616	1,650	1,576	1,640	-96	-5.53	252,600	-
[8541]	26/03/06	1,710	1,744	1,690	1,736	-2	-0.12	94,100	-
[8541]	26/03/05	1,716	1,757	1,705	1,738	+94	+5.72	175,500	-
[8541]	26/03/04	1,710	1,737	1,603	1,644	-131	-7.38	248,900	-
[8541]	26/03/03	1,799	1,833	1,775	1,775	-32	-1.77	143,300	-
[8541]	26/03/02	1,802	1,836	1,763	1,807	-86	-4.54	231,100	-
[8541]	26/02/27	1,856	1,897	1,856	1,893	+37	+1.99	90,600	-
[8541]	26/02/26	1,828	1,861	1,812	1,856	+62	+3.46	86,600	-
[8541]	26/02/25	1,847	1,847	1,789	1,794	-59	-3.18	261,300	-
[8541]	26/02/24	1,908	1,908	1,822	1,853	-55	-2.88	133,000	-
[8541]	26/02/20	1,899	1,920	1,890	1,908	-1	-0.05	98,600	-
[8541]	26/02/19	1,918	1,919	1,886	1,909	+10	+0.53	85,200	-
[8541]	26/02/18	1,905	1,919	1,889	1,899	+17	+0.90	67,000	-
[8541]	26/02/17	1,928	1,965	1,882	1,882	-46	-2.39	98,300	-
[8541]	26/02/16	1,953	1,969	1,897	1,928	-25	-1.28	140,000	-
[8541]	26/02/13	2,010	2,011	1,937	1,953	-67	-3.32	155,700	-
[8541]	26/02/12	1,913	2,020	1,910	2,020	+107	+5.59	155,800	-
[8541]	26/02/10	1,900	1,930	1,897	1,913	+20	+1.06	116,400	-
[8541]	26/02/09	1,875	1,899	1,833	1,893	+74	+4.07	130,800	-
[8541]	26/02/06	1,800	1,820	1,781	1,819	+11	+0.61	177,700	-
[8541]	26/02/05	1,820	1,832	1,789	1,808	+11	+0.61	148,100	-
[8541]	26/02/04	1,764	1,800	1,761	1,797	+33	+1.87	106,900	-
[8541]	26/02/03	1,725	1,781	1,707	1,764	+73	+4.32	234,600	-
[8541]	26/02/02	1,706	1,735	1,656	1,691	-7	-0.41	330,400	-
[8541]	26/01/30	1,696	1,713	1,672	1,698	+13	+0.77	69,500	-
[8541]	26/01/29	1,660	1,696	1,649	1,685	+17	+1.02	133,200	-
[8541]	26/01/28	1,678	1,686	1,662	1,668	-34	-2.00	103,600	-
[8541]	26/01/27	1,675	1,713	1,664	1,702	+16	+0.95	97,000	-
[8541]	26/01/26	1,708	1,710	1,677	1,686	-55	-3.16	132,100	-
[8541]	26/01/23	1,717	1,755	1,717	1,741	+30	+1.75	112,000	-
[8541]	26/01/22	1,686	1,718	1,670	1,711	+55	+3.32	107,700	-
[8541]	26/01/21	1,644	1,676	1,637	1,656	-28	-1.66	143,000	-
[8541]	26/01/20	1,694	1,704	1,665	1,684	0	0.00	123,300	-
[8541]	26/01/19	1,667	1,690	1,647	1,684	+15	+0.90	106,100	-
[8541]	26/01/16	1,660	1,671	1,647	1,669	+9	+0.54	100,400	-
[8541]	26/01/15	1,619	1,672	1,614	1,660	+41	+2.53	123,500	-
[8541]	26/01/14	1,604	1,619	1,577	1,619	+23	+1.44	98,600	-
[8541]	26/01/13	1,600	1,609	1,575	1,596	+27	+1.72	82,000	-
[8541]	26/01/09	1,556	1,578	1,539	1,569	+32	+2.08	65,600	-
[8541]	26/01/08	1,540	1,565	1,531	1,537	-13	-0.84	84,600	-
[8541]	26/01/07	1,540	1,577	1,535	1,550	+7	+0.45	76,800	-
[8541]	26/01/06	1,515	1,550	1,506	1,543	+38	+2.52	72,600	-
[8541]	26/01/05	1,500	1,509	1,489	1,505	+15	+1.01	83,100	-
[8541]	25/12/30	1,496	1,509	1,485	1,490	-4	-0.27	60,800	-
[8541]	25/12/29	1,464	1,509	1,463	1,494	+25	+1.70	128,500	-
[8541]	25/12/26	1,450	1,473	1,450	1,469	+19	+1.31	90,200	-
[8541]	25/12/25	1,458	1,461	1,439	1,450	-3	-0.21	71,300	-
[8541]	25/12/24	1,450	1,465	1,443	1,453	0	0.00	102,400	-
[8541]	25/12/23	1,424	1,458	1,416	1,453	+35	+2.47	167,300	-
[8541]	25/12/22	1,412	1,428	1,411	1,418	+11	+0.78	94,500	-
[8541]	25/12/19	1,393	1,413	1,389	1,407	+14	+1.01	106,900	-
[8541]	25/12/18	1,394	1,396	1,377	1,393	0	0.00	69,600	-
[8541]	25/12/17	1,408	1,409	1,388	1,393	-6	-0.43	61,700	-
[8541]	25/12/16	1,434	1,434	1,396	1,399	-28	-1.96	61,600	-
[8541]	25/12/15	1,386	1,439	1,386	1,427	+33	+2.37	109,400	-
[8541]	25/12/12	1,380	1,394	1,377	1,394	+38	+2.80	133,900	-
[8541]	25/12/11	1,375	1,390	1,347	1,356	-8	-0.59	163,900	-
[8541]	25/12/10	1,358	1,369	1,356	1,364	+2	+0.15	36,700	-
[8541]	25/12/09	1,359	1,373	1,355	1,362	+1	+0.07	60,700	-
[8541]	25/12/08	1,380	1,380	1,349	1,361	-5	-0.37	72,800	-
[8541]	25/12/05	1,353	1,377	1,343	1,366	-6	-0.44	80,400	-
[8541]	25/12/04	1,335	1,378	1,327	1,372	+34	+2.54	98,100	-
[8541]	25/12/03	1,356	1,365	1,327	1,338	-15	-1.11	123,900	-
[8541]	25/12/02	1,376	1,378	1,330	1,353	-11	-0.81	154,500	-
[8541]	25/12/01	1,335	1,372	1,330	1,364	+47	+3.57	119,300	-
[8541]	25/11/28	1,320	1,325	1,310	1,317	+8	+0.61	65,700	-
[8541]	25/11/27	1,308	1,328	1,306	1,309	+13	+1.00	95,700	-
[8541]	25/11/26	1,290	1,302	1,276	1,296	+24	+1.89	104,400	-
[8541]	25/11/25	1,272	1,278	1,260	1,272	+7	+0.55	68,000	-
[8541]	25/11/21	1,236	1,265	1,234	1,265	+25	+2.02	88,800	-
[8541]	25/11/20	1,245	1,248	1,229	1,240	+17	+1.39	67,000	-
[8541]	25/11/19	1,222	1,236	1,217	1,223	+2	+0.16	109,200	-
[8541]	25/11/18	1,244	1,244	1,220	1,221	-26	-2.09	99,400	-
[8541]	25/11/17	1,260	1,272	1,243	1,247	-10	-0.80	69,600	-
[8541]	25/11/14	1,245	1,270	1,245	1,257	-12	-0.95	56,700	-
[8541]	25/11/13	1,269	1,275	1,258	1,269	+10	+0.79	38,800	-
[8541]	25/11/12	1,252	1,270	1,244	1,259	+11	+0.88	70,600	-
[8541]	25/11/11	1,244	1,256	1,220	1,248	+1	+0.08	94,400	-
[8541]	25/11/10	1,270	1,300	1,242	1,247	-3	-0.24	211,700	-
[8541]	25/11/07	1,271	1,273	1,245	1,250	-21	-1.65	57,300	-
[8541]	25/11/06	1,242	1,283	1,242	1,271	+32	+2.58	70,400	-
[8541]	25/11/05	1,255	1,255	1,219	1,239	-18	-1.43	94,700	-
[8541]	25/11/04	1,245	1,265	1,237	1,257	+7	+0.56	58,000	-
[8541]	25/10/31	1,276	1,277	1,241	1,250	-28	-2.19	93,300	-
[8541]	25/10/30	1,261	1,289	1,261	1,278	+12	+0.95	91,400	-
[8541]	25/10/29	1,291	1,300	1,256	1,266	-25	-1.94	113,400	-
[8541]	25/10/28	1,270	1,323	1,252	1,291	+31	+2.46	377,600	-
[8541]	25/10/27	1,239	1,272	1,236	1,260	+36	+2.94	148,900	-
[8541]	25/10/24	1,231	1,234	1,221	1,224	-3	-0.24	60,900	-
[8541]	25/10/23	1,213	1,228	1,206	1,227	-10	-0.81	100,300	-
[8541]	25/10/22	1,198	1,237	1,193	1,237	+44	+3.69	241,700	-
[8541]	25/10/21	1,200	1,207	1,192	1,193	-3	-0.25	65,100	-
[8541]	25/10/20	1,175	1,196	1,166	1,196	+40	+3.46	61,300	-
[8541]	25/10/17	1,146	1,157	1,141	1,156	-3	-0.26	48,900	-
[8541]	25/10/16	1,155	1,164	1,153	1,159	+13	+1.13	35,800	-
[8541]	25/10/15	1,136	1,151	1,132	1,146	+17	+1.51	55,700	-
[8541]	25/10/14	1,140	1,148	1,120	1,129	-25	-2.17	92,100	-
[8541]	25/10/10	1,181	1,183	1,151	1,154	-40	-3.35	130,600	-
[8541]	25/10/09	1,181	1,194	1,173	1,194	+13	+1.10	82,400	-
[8541]	25/10/08	1,187	1,192	1,178	1,181	0	0.00	56,800	-
[8541]	25/10/07	1,191	1,191	1,175	1,181	-9	-0.76	71,900	-
[8541]	25/10/06	1,196	1,199	1,166	1,190	+7	+0.59	102,700	-
[8541]	25/10/03	1,180	1,196	1,180	1,183	+1	+0.08	34,200	-
[8541]	25/10/02	1,195	1,201	1,176	1,182	-17	-1.42	75,900	-
[8541]	25/10/01	1,219	1,223	1,193	1,199	-32	-2.60	97,200	-
[8541]	25/09/30	1,215	1,237	1,204	1,231	+20	+1.65	70,200	-
[8541]	25/09/29	1,230	1,230	1,203	1,211	-23	-1.86	79,300	-
[8541]	25/09/26	1,215	1,236	1,215	1,234	+19	+1.56	113,400	-
[8541]	25/09/25	1,206	1,215	1,201	1,215	+9	+0.75	71,100	-
[8541]	25/09/24	1,201	1,211	1,194	1,206	+7	+0.58	79,700	-
[8541]	25/09/22	1,195	1,203	1,191	1,199	+2	+0.17	86,000	-
[8541]	25/09/19	1,195	1,208	1,183	1,197	+2	+0.17	111,400	-
[8541]	25/09/18	1,200	1,202	1,187	1,195	-1	-0.08	87,600	-
[8541]	25/09/17	1,216	1,216	1,195	1,196	-23	-1.89	55,600	-
[8541]	25/09/16	1,228	1,232	1,218	1,219	-9	-0.73	81,700	-
[8541]	25/09/12	1,245	1,248	1,227	1,228	-7	-0.57	112,200	-
[8541]	25/09/11	1,245	1,247	1,229	1,235	-13	-1.04	47,500	-
[8541]	25/09/10	1,210	1,248	1,210	1,248	+32	+2.63	109,100	-
[8541]	25/09/09	1,229	1,239	1,211	1,216	-9	-0.73	94,100	-
[8541]	25/09/08	1,233	1,233	1,218	1,225	0	0.00	42,300	-
[8541]	25/09/05	1,231	1,242	1,221	1,225	-3	-0.24	62,100	-