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
[8542]	26/10/29	1,801	1,806	1,782	1,799	+8.0	+0.45	17,000	20,765,280,256
[8542]	26/10/28	1,809	1,812	1,782	1,791	0	+0.00	18,100	20,672,937,984
[8542]	26/10/27	1,799	1,805	1,785	1,791	+11.0	+0.62	21,200	20,672,937,984
[8542]	26/10/26	1,749	1,793	1,746	1,780	+22.0	+1.25	53,800	20,545,968,128
[8542]	26/10/23	1,769	1,771	1,695	1,758	-35.0	-1.95	85,700	20,292,030,464
[8542]	26/10/22	1,815	1,829	1,783	1,793	-21.0	-1.16	28,900	20,696,023,040
[8542]	26/10/21	1,783	1,815	1,780	1,814	+44.0	+2.49	23,700	20,938,420,224
[8542]	26/10/20	1,823	1,836	1,768	1,770	-60.0	-3.28	48,700	20,430,542,848
[8542]	26/10/19	1,834	1,848	1,810	1,830	-19.0	-1.03	34,000	21,123,102,720
[8542]	26/10/16	1,815	1,859	1,815	1,849	+38.0	+2.10	29,200	21,342,412,800
[8542]	26/10/15	1,802	1,834	1,760	1,811	-25.0	-1.36	39,300	20,903,792,640
[8542]	26/10/14	1,859	1,859	1,810	1,836	-25.0	-1.34	51,200	21,192,357,888
[8542]	26/10/13	1,857	1,878	1,857	1,861	+19.0	+1.03	21,400	21,480,925,184
[8542]	26/10/09	1,854	1,872	1,820	1,842	-13.0	-0.70	73,600	21,261,615,104
[8542]	26/10/08	1,931	1,931	1,855	1,855	-83.0	-4.28	66,100	21,411,670,016
[8542]	26/10/07	1,970	1,988	1,931	1,938	-38.0	-1.92	34,900	22,369,712,128
[8542]	26/10/06	1,956	1,979	1,952	1,976	+22.0	+1.13	32,500	22,808,334,336
[8542]	26/10/05	1,968	1,970	1,935	1,954	-8.0	-0.41	22,200	22,554,394,624
[8542]	26/10/02	1,946	2,000	1,938	1,962	+14.0	+0.72	57,800	22,646,736,896
[8542]	26/10/01	1,961	1,961	1,875	1,948	-19.0	-0.97	81,800	22,485,139,456
[8542]	26/09/30	1,969	1,995	1,935	1,967	+16.0	+0.82	50,400	22,704,449,536
[8542]	26/09/29	1,950	1,970	1,917	1,951	-32.0	-1.61	36,500	22,519,767,040
[8542]	26/09/28	1,945	1,987	1,927	1,983	+68.0	+3.55	75,900	22,889,132,032
[8542]	26/09/25	1,893	1,922	1,893	1,915	+14.0	+0.74	35,400	22,104,229,888
[8542]	26/09/24	1,915	1,915	1,875	1,901	-14.0	-0.73	31,700	21,942,632,448
[8542]	26/09/18	1,925	1,925	1,896	1,915	-2.0	-0.10	22,200	22,104,229,888
[8542]	26/09/17	1,918	1,938	1,902	1,917	+6.0	+0.31	29,500	22,127,314,944
[8542]	26/09/16	1,924	1,937	1,900	1,911	+4.0	+0.21	34,700	22,058,059,776
[8542]	26/09/15	1,940	1,946	1,907	1,907	-27.0	-1.40	21,700	22,011,889,664
[8542]	26/09/14	1,920	1,958	1,911	1,934	+5.0	+0.26	36,700	22,323,542,016
[8542]	26/09/11	1,899	1,974	1,870	1,929	+22.0	+1.15	42,300	22,265,827,328
[8542]	26/09/10	1,906	1,932	1,891	1,907	+1.0	+0.05	15,100	22,011,889,664
[8542]	26/09/09	1,915	1,940	1,902	1,906	-29.0	-1.50	25,500	22,000,347,136
[8542]	26/09/08	1,973	1,973	1,935	1,935	-38.0	-1.93	17,200	22,335,084,544
[8542]	26/09/07	1,988	2,000	1,959	1,973	-15.0	-0.75	26,000	22,773,704,704
[8542]	26/09/04	1,960	1,990	1,922	1,988	+26.0	+1.33	41,200	22,946,846,720
[8542]	26/09/03	1,904	1,972	1,902	1,962	+60.0	+3.15	37,400	22,646,736,896
[8542]	26/09/02	1,933	1,945	1,902	1,902	-30.0	-1.55	24,400	21,954,174,976
[8542]	26/09/01	1,950	1,950	1,930	1,932	-19.0	-0.97	19,400	22,300,454,912
[8542]	26/08/31	1,956	1,962	1,937	1,951	-4.0	-0.20	22,300	22,519,767,040
[8542]	26/08/28	1,956	1,977	1,935	1,955	+2.0	+0.10	21,100	22,565,937,152
[8542]	26/08/27	1,935	1,975	1,935	1,953	+3.0	+0.15	13,900	22,542,852,096
[8542]	26/08/26	1,922	1,973	1,922	1,950	+28.0	+1.46	17,800	22,508,224,512
[8542]	26/08/25	1,928	1,950	1,920	1,922	-6.0	-0.31	10,200	22,185,029,632
[8542]	26/08/24	1,934	1,940	1,904	1,928	-6.0	-0.31	23,700	22,254,284,800
[8542]	26/08/21	1,925	1,941	1,890	1,934	0	+0.00	19,300	22,323,542,016
[8542]	26/08/20	1,947	1,947	1,888	1,934	+7.0	+0.36	34,700	22,323,542,016
[8542]	26/08/19	2,003	2,003	1,918	1,927	-70.0	-3.51	40,600	22,242,742,272
[8542]	26/08/18	1,920	2,005	1,912	1,997	+79.0	+4.12	67,600	23,050,729,472
[8542]	26/08/17	1,900	1,949	1,900	1,918	+23	+1.21	38,600	-
[8542]	26/08/14	1,858	1,915	1,858	1,895	+37	+1.99	49,300	-
[8542]	26/08/13	1,756	1,859	1,756	1,858	+86	+4.85	62,100	-
[8542]	26/08/12	1,750	1,780	1,746	1,772	+21	+1.20	16,800	-
[8542]	26/08/10	1,774	1,776	1,745	1,751	-8	-0.45	32,100	-
[8542]	26/08/07	1,751	1,759	1,729	1,759	+8	+0.46	19,500	-
[8542]	26/08/06	1,745	1,769	1,735	1,751	+28	+1.63	29,000	-
[8542]	26/08/05	1,710	1,753	1,670	1,723	+18	+1.06	69,200	-
[8542]	26/08/04	1,645	1,775	1,589	1,705	+74	+4.54	95,000	-
[8542]	26/08/03	1,638	1,639	1,593	1,631	-7	-0.43	26,200	-
[8542]	26/07/31	1,621	1,661	1,602	1,638	+17	+1.05	24,600	-
[8542]	26/07/30	1,644	1,645	1,607	1,621	-23	-1.40	34,800	-
[8542]	26/07/29	1,650	1,660	1,606	1,644	-5	-0.30	36,900	-
[8542]	26/07/28	1,659	1,660	1,631	1,649	-36	-2.14	31,900	-
[8542]	26/07/27	1,630	1,686	1,615	1,685	+64	+3.95	40,600	-
[8542]	26/07/24	1,607	1,623	1,592	1,621	+19	+1.19	44,400	-
[8542]	26/07/23	1,576	1,602	1,575	1,602	+26	+1.65	29,000	-
[8542]	26/07/22	1,555	1,585	1,545	1,576	+32	+2.07	19,500	-
[8542]	26/07/21	1,500	1,544	1,500	1,544	+44	+2.93	59,100	-
[8542]	26/07/17	1,565	1,566	1,494	1,500	-66	-4.21	56,900	-
[8542]	26/07/16	1,588	1,589	1,566	1,566	-21	-1.32	23,200	-
[8542]	26/07/15	1,560	1,589	1,560	1,587	+27	+1.73	30,900	-
[8542]	26/07/14	1,560	1,570	1,555	1,560	+15	+0.97	27,600	-
[8542]	26/07/13	1,530	1,565	1,530	1,545	+16	+1.05	56,200	-
[8542]	26/07/10	1,532	1,534	1,520	1,529	-3	-0.20	25,500	-
[8542]	26/07/09	1,523	1,532	1,504	1,532	+1	+0.07	24,200	-
[8542]	26/07/08	1,520	1,540	1,506	1,531	+1	+0.07	37,200	-
[8542]	26/07/07	1,514	1,546	1,514	1,530	+18	+1.19	64,800	-
[8542]	26/07/06	1,526	1,527	1,506	1,512	-2	-0.13	30,600	-
[8542]	26/07/03	1,521	1,524	1,491	1,514	-7	-0.46	41,200	-
[8542]	26/07/02	1,507	1,536	1,503	1,521	+16	+1.06	35,800	-
[8542]	26/07/01	1,500	1,518	1,486	1,505	+11	+0.74	27,600	-
[8542]	26/06/30	1,500	1,507	1,485	1,494	-4	-0.27	22,900	-
[8542]	26/06/29	1,490	1,533	1,490	1,498	+11	+0.74	20,700	-
[8542]	26/06/26	1,493	1,511	1,479	1,487	-6	-0.40	17,000	-
[8542]	26/06/25	1,487	1,510	1,487	1,493	+6	+0.40	8,300	-
[8542]	26/06/24	1,505	1,511	1,475	1,487	-17	-1.13	11,800	-
[8542]	26/06/23	1,504	1,523	1,504	1,504	0	0.00	15,900	-
[8542]	26/06/22	1,505	1,525	1,497	1,504	+7	+0.47	13,500	-
[8542]	26/06/19	1,513	1,522	1,484	1,497	-16	-1.06	31,800	-
[8542]	26/06/18	1,504	1,524	1,499	1,513	+23	+1.54	16,800	-
[8542]	26/06/17	1,494	1,528	1,490	1,490	-4	-0.27	23,200	-
[8542]	26/06/16	1,493	1,497	1,470	1,494	+1	+0.07	17,400	-
[8542]	26/06/15	1,495	1,502	1,481	1,493	+12	+0.81	17,200	-
[8542]	26/06/12	1,477	1,481	1,445	1,481	+27	+1.86	22,800	-
[8542]	26/06/11	1,478	1,484	1,442	1,454	-32	-2.15	27,700	-
[8542]	26/06/10	1,478	1,516	1,464	1,486	+22	+1.50	29,100	-
[8542]	26/06/09	1,439	1,484	1,439	1,464	+41	+2.88	24,000	-
[8542]	26/06/08	1,440	1,445	1,417	1,423	-22	-1.52	15,300	-
[8542]	26/06/05	1,440	1,470	1,440	1,445	+5	+0.35	16,400	-
[8542]	26/06/04	1,403	1,450	1,388	1,440	+31	+2.20	29,900	-
[8542]	26/06/03	1,420	1,424	1,402	1,409	-5	-0.35	16,500	-
[8542]	26/06/02	1,414	1,423	1,371	1,414	-7	-0.49	27,200	-
[8542]	26/06/01	1,486	1,486	1,421	1,421	-69	-4.63	39,500	-
[8542]	26/05/29	1,492	1,512	1,486	1,490	0	0.00	14,400	-
[8542]	26/05/28	1,506	1,506	1,480	1,490	-22	-1.46	20,300	-
[8542]	26/05/27	1,500	1,517	1,490	1,512	+14	+0.93	22,000	-
[8542]	26/05/26	1,495	1,513	1,480	1,498	-4	-0.27	13,700	-
[8542]	26/05/25	1,527	1,529	1,497	1,502	-23	-1.51	38,600	-
[8542]	26/05/22	1,542	1,551	1,525	1,525	-17.0	-1.10	17,200	-
[8542]	26/05/21	1,550	1,562	1,539	1,542	+10.0	+0.65	21,400	-
[8542]	26/05/20	1,541	1,541	1,511	1,532	-9.0	-0.58	18,700	-
[8542]	26/05/19	1,533	1,564	1,531	1,541	+22.0	+1.45	14,700	-
[8542]	26/05/18	1,520	1,535	1,500	1,519	-1.0	-0.07	22,100	-
[8542]	26/05/15	1,522	1,547	1,505	1,520	-9.0	-0.59	26,500	-
[8542]	26/05/14	1,573	1,573	1,521	1,529	-44.0	-2.80	24,600	-
[8542]	26/05/13	1,598	1,650	1,543	1,573	-25.0	-1.56	34,800	-
[8542]	26/05/12	1,576	1,600	1,576	1,598	+20.0	+1.27	15,100	-
[8542]	26/05/11	1,569	1,590	1,569	1,578	+10.0	+0.64	13,300	-
[8542]	26/05/08	1,568	1,582	1,543	1,568	-7.0	-0.44	28,000	-
[8542]	26/05/07	1,555	1,595	1,548	1,575	+29.0	+1.88	23,200	-
[8542]	26/05/01	1,552	1,560	1,540	1,546	-17.0	-1.09	14,200	-
[8542]	26/04/30	1,579	1,579	1,537	1,563	-22.0	-1.39	20,500	-
[8542]	26/04/28	1,539	1,585	1,539	1,585	+57.0	+3.73	27,700	-
[8542]	26/04/27	1,550	1,550	1,520	1,528	-25	-1.61	17,700	-
[8542]	26/04/24	1,552	1,568	1,516	1,553	-1	-0.06	30,200	-
[8542]	26/04/23	1,570	1,570	1,546	1,554	-16	-1.02	19,800	-
[8542]	26/04/22	1,614	1,614	1,569	1,570	-44	-2.73	19,700	-
[8542]	26/04/21	1,628	1,634	1,596	1,614	-16	-0.98	27,200	-
[8542]	26/04/20	1,653	1,653	1,622	1,630	-11	-0.67	9,500	-
[8542]	26/04/17	1,645	1,650	1,617	1,641	-1	-0.06	21,300	-
[8542]	26/04/16	1,614	1,657	1,614	1,642	+30	+1.86	38,800	-
[8542]	26/04/15	1,598	1,630	1,598	1,612	+15	+0.94	16,700	-
[8542]	26/04/14	1,616	1,626	1,594	1,597	-10	-0.62	16,400	-
[8542]	26/04/13	1,610	1,627	1,603	1,607	-3	-0.19	13,500	-
[8542]	26/04/10	1,623	1,629	1,608	1,610	+2	+0.12	14,300	-
[8542]	26/04/09	1,618	1,634	1,603	1,608	-14	-0.86	10,200	-
[8542]	26/04/08	1,625	1,643	1,615	1,622	+28	+1.76	18,100	-
[8542]	26/04/07	1,582	1,617	1,582	1,594	+8	+0.50	10,600	-
[8542]	26/04/06	1,598	1,601	1,586	1,586	0	0.00	10,700	-
[8542]	26/04/03	1,590	1,600	1,576	1,586	0	0.00	8,000	-
[8542]	26/04/02	1,623	1,626	1,576	1,586	-13	-0.81	20,400	-
[8542]	26/04/01	1,564	1,607	1,564	1,599	+51	+3.29	10,200	-
[8542]	26/03/31	1,553	1,577	1,534	1,548	-6	-0.39	21,700	-
[8542]	26/03/30	1,602	1,602	1,554	1,554	-77	-4.72	20,600	-
[8542]	26/03/27	1,626	1,643	1,620	1,631	-5	-0.31	31,300	-
[8542]	26/03/26	1,664	1,664	1,622	1,636	-28	-1.68	17,500	-
[8542]	26/03/25	1,659	1,678	1,646	1,664	+45	+2.78	19,200	-
[8542]	26/03/24	1,605	1,660	1,599	1,619	+54	+3.45	28,400	-
[8542]	26/03/23	1,580	1,589	1,550	1,565	-36	-2.25	39,100	-
[8542]	26/03/19	1,644	1,644	1,600	1,601	-43	-2.62	24,300	-
[8542]	26/03/18	1,647	1,654	1,637	1,644	+19	+1.17	25,300	-
[8542]	26/03/17	1,642	1,654	1,622	1,625	+7	+0.43	26,800	-
[8542]	26/03/16	1,625	1,632	1,612	1,618	-8	-0.49	17,500	-
[8542]	26/03/13	1,596	1,646	1,593	1,626	+9	+0.56	43,500	-
[8542]	26/03/12	1,664	1,664	1,607	1,617	-38	-2.30	32,900	-
[8542]	26/03/11	1,676	1,687	1,655	1,655	-5	-0.30	34,800	-
[8542]	26/03/10	1,636	1,671	1,620	1,660	+64	+4.01	23,900	-
[8542]	26/03/09	1,550	1,604	1,544	1,596	-62	-3.74	49,500	-
[8542]	26/03/06	1,670	1,670	1,627	1,658	-12	-0.72	25,400	-
[8542]	26/03/05	1,638	1,687	1,638	1,670	+112	+7.19	72,000	-
[8542]	26/03/04	1,630	1,635	1,539	1,558	-112	-6.71	87,600	-
[8542]	26/03/03	1,673	1,704	1,660	1,670	-1	-0.06	41,200	-
[8542]	26/03/02	1,709	1,715	1,644	1,671	-68	-3.91	64,300	-
[8542]	26/02/27	1,709	1,750	1,695	1,739	+36	+2.11	31,300	-
[8542]	26/02/26	1,676	1,713	1,670	1,703	+32	+1.92	21,200	-
[8542]	26/02/25	1,718	1,718	1,650	1,671	-55	-3.19	58,200	-
[8542]	26/02/24	1,774	1,774	1,717	1,726	-48	-2.71	50,800	-
[8542]	26/02/20	1,775	1,781	1,743	1,774	-13	-0.73	19,400	-
[8542]	26/02/19	1,768	1,788	1,763	1,787	+19	+1.07	16,700	-
[8542]	26/02/18	1,780	1,782	1,764	1,768	+1	+0.06	15,900	-
[8542]	26/02/17	1,780	1,810	1,766	1,767	-40	-2.21	25,700	-
[8542]	26/02/16	1,821	1,821	1,780	1,807	-12	-0.66	22,200	-
[8542]	26/02/13	1,850	1,850	1,797	1,819	-44	-2.36	42,300	-
[8542]	26/02/12	1,842	1,876	1,842	1,863	+15	+0.81	24,100	-
[8542]	26/02/10	1,834	1,848	1,832	1,848	+14	+0.76	22,900	-
[8542]	26/02/09	1,856	1,869	1,816	1,834	+18	+0.99	31,800	-
[8542]	26/02/06	1,835	1,836	1,798	1,816	-18	-0.98	48,400	-
[8542]	26/02/05	1,761	1,838	1,758	1,834	+99	+5.71	89,200	-
[8542]	26/02/04	1,735	1,740	1,708	1,735	-4	-0.23	46,600	-
[8542]	26/02/03	1,603	1,760	1,592	1,739	+160	+10.13	295,500	-
[8542]	26/02/02	1,602	1,615	1,579	1,579	-30	-1.86	25,600	-
[8542]	26/01/30	1,585	1,609	1,585	1,609	+24	+1.51	23,000	-
[8542]	26/01/29	1,566	1,596	1,555	1,585	+25	+1.60	25,100	-
[8542]	26/01/28	1,576	1,576	1,560	1,560	-28	-1.76	18,600	-
[8542]	26/01/27	1,589	1,595	1,570	1,588	-7	-0.44	24,700	-
[8542]	26/01/26	1,618	1,618	1,587	1,595	-41	-2.51	29,200	-
[8542]	26/01/23	1,600	1,644	1,600	1,636	+36	+2.25	33,200	-
[8542]	26/01/22	1,589	1,617	1,586	1,600	+16	+1.01	23,700	-
[8542]	26/01/21	1,589	1,596	1,572	1,584	-24	-1.49	25,700	-
[8542]	26/01/20	1,607	1,618	1,595	1,608	+4	+0.25	20,300	-
[8542]	26/01/19	1,614	1,619	1,594	1,604	-7	-0.43	26,900	-
[8542]	26/01/16	1,600	1,617	1,581	1,611	-5	-0.31	30,000	-
[8542]	26/01/15	1,590	1,616	1,589	1,616	+34	+2.15	27,600	-
[8542]	26/01/14	1,580	1,587	1,565	1,582	+7	+0.44	20,400	-
[8542]	26/01/13	1,563	1,583	1,535	1,575	+23	+1.48	34,800	-
[8542]	26/01/09	1,531	1,554	1,531	1,552	+30	+1.97	14,700	-
[8542]	26/01/08	1,529	1,530	1,518	1,522	-13	-0.85	4,500	-
[8542]	26/01/07	1,497	1,535	1,497	1,535	+31	+2.06	24,500	-
[8542]	26/01/06	1,491	1,514	1,491	1,504	+17	+1.14	12,200	-
[8542]	26/01/05	1,500	1,505	1,480	1,487	+1	+0.07	39,700	-
[8542]	25/12/30	1,487	1,509	1,484	1,486	-3	-0.20	22,100	-
[8542]	25/12/29	1,492	1,492	1,468	1,489	-3	-0.20	12,900	-
[8542]	25/12/26	1,480	1,500	1,479	1,492	+12	+0.81	18,800	-
[8542]	25/12/25	1,481	1,481	1,470	1,480	-3	-0.20	8,800	-
[8542]	25/12/24	1,483	1,483	1,471	1,483	0	0.00	10,500	-
[8542]	25/12/23	1,467	1,492	1,467	1,483	+16	+1.09	9,600	-
[8542]	25/12/22	1,481	1,481	1,467	1,467	-7	-0.47	20,100	-
[8542]	25/12/19	1,454	1,475	1,454	1,474	+16	+1.10	11,800	-
[8542]	25/12/18	1,460	1,463	1,442	1,458	+5	+0.34	17,700	-
[8542]	25/12/17	1,471	1,471	1,445	1,453	-20	-1.36	20,100	-
[8542]	25/12/16	1,515	1,515	1,473	1,473	-36	-2.39	18,700	-
[8542]	25/12/15	1,485	1,509	1,480	1,509	+23	+1.55	15,600	-
[8542]	25/12/12	1,458	1,487	1,458	1,486	+28	+1.92	13,800	-
[8542]	25/12/11	1,476	1,479	1,452	1,458	-9	-0.61	16,300	-
[8542]	25/12/10	1,460	1,470	1,457	1,467	+7	+0.48	10,500	-
[8542]	25/12/09	1,461	1,463	1,451	1,460	+9	+0.62	9,500	-
[8542]	25/12/08	1,463	1,463	1,445	1,451	-12	-0.82	11,300	-
[8542]	25/12/05	1,462	1,474	1,445	1,463	-3	-0.20	16,500	-
[8542]	25/12/04	1,459	1,468	1,450	1,466	+7	+0.48	12,100	-
[8542]	25/12/03	1,475	1,476	1,449	1,459	-7	-0.48	14,500	-
[8542]	25/12/02	1,464	1,481	1,460	1,466	+3	+0.21	18,400	-
[8542]	25/12/01	1,450	1,476	1,441	1,463	+26	+1.81	28,200	-
[8542]	25/11/28	1,420	1,438	1,420	1,437	+17	+1.20	20,100	-
[8542]	25/11/27	1,417	1,427	1,416	1,420	+10	+0.71	15,600	-
[8542]	25/11/26	1,405	1,416	1,405	1,410	+16	+1.15	11,300	-
[8542]	25/11/25	1,392	1,417	1,392	1,394	+2	+0.14	16,000	-
[8542]	25/11/21	1,370	1,395	1,366	1,392	+15	+1.09	12,500	-
[8542]	25/11/20	1,367	1,377	1,367	1,377	+21	+1.55	8,900	-
[8542]	25/11/19	1,351	1,367	1,343	1,356	+1	+0.07	14,900	-
[8542]	25/11/18	1,395	1,395	1,355	1,355	-43	-3.08	16,800	-
[8542]	25/11/17	1,420	1,420	1,391	1,398	-11	-0.78	8,200	-
[8542]	25/11/14	1,400	1,413	1,400	1,409	+9	+0.64	9,700	-
[8542]	25/11/13	1,419	1,423	1,396	1,400	-14	-0.99	18,400	-
[8542]	25/11/12	1,422	1,424	1,405	1,414	-3	-0.21	13,000	-
[8542]	25/11/11	1,403	1,432	1,371	1,417	+18	+1.29	60,400	-
[8542]	25/11/10	1,410	1,415	1,398	1,399	-15	-1.06	14,600	-
[8542]	25/11/07	1,421	1,437	1,411	1,414	-4	-0.28	12,600	-
[8542]	25/11/06	1,387	1,424	1,387	1,418	+31	+2.24	34,600	-
[8542]	25/11/05	1,385	1,394	1,368	1,387	0	0.00	37,900	-
[8542]	25/11/04	1,389	1,391	1,361	1,387	+6	+0.43	14,800	-
[8542]	25/10/31	1,394	1,400	1,379	1,381	-17	-1.22	10,800	-
[8542]	25/10/30	1,394	1,406	1,391	1,398	+8	+0.58	21,600	-
[8542]	25/10/29	1,397	1,398	1,388	1,390	-5	-0.36	12,500	-
[8542]	25/10/28	1,397	1,398	1,388	1,395	+6	+0.43	21,300	-
[8542]	25/10/27	1,369	1,389	1,361	1,389	+34	+2.51	23,800	-
[8542]	25/10/24	1,348	1,355	1,348	1,355	+12	+0.89	13,600	-
[8542]	25/10/23	1,345	1,352	1,342	1,343	-1	-0.07	9,100	-
[8542]	25/10/22	1,348	1,355	1,341	1,344	-3	-0.22	16,700	-
[8542]	25/10/21	1,351	1,353	1,340	1,347	+7	+0.52	31,600	-
[8542]	25/10/20	1,339	1,341	1,333	1,340	+11	+0.83	23,300	-
[8542]	25/10/17	1,340	1,346	1,321	1,329	-27	-1.99	33,900	-
[8542]	25/10/16	1,350	1,361	1,342	1,356	+10	+0.74	21,600	-
[8542]	25/10/15	1,335	1,348	1,335	1,346	+12	+0.90	39,000	-
[8542]	25/10/14	1,324	1,341	1,314	1,334	+3	+0.23	42,200	-
[8542]	25/10/10	1,340	1,342	1,329	1,331	-6	-0.45	20,700	-
[8542]	25/10/09	1,323	1,344	1,323	1,337	+10	+0.75	16,400	-
[8542]	25/10/08	1,316	1,328	1,316	1,327	+10	+0.76	10,400	-
[8542]	25/10/07	1,320	1,320	1,314	1,317	0	0.00	11,100	-
[8542]	25/10/06	1,324	1,330	1,307	1,317	-4	-0.30	24,300	-
[8542]	25/10/03	1,314	1,321	1,314	1,321	+6	+0.46	5,700	-
[8542]	25/10/02	1,326	1,326	1,310	1,315	0	0.00	10,000	-
[8542]	25/10/01	1,341	1,341	1,315	1,315	-24	-1.79	29,500	-
[8542]	25/09/30	1,330	1,340	1,321	1,339	+10	+0.75	15,300	-
[8542]	25/09/29	1,350	1,350	1,329	1,329	-26	-1.92	26,200	-
[8542]	25/09/26	1,362	1,373	1,355	1,355	+1	+0.07	27,700	-
[8542]	25/09/25	1,345	1,356	1,341	1,354	+10	+0.74	12,700	-
[8542]	25/09/24	1,342	1,346	1,339	1,344	+2	+0.15	9,600	-
[8542]	25/09/22	1,347	1,349	1,331	1,342	+4	+0.30	18,700	-
[8542]	25/09/19	1,331	1,348	1,325	1,338	+2	+0.15	22,200	-
[8542]	25/09/18	1,349	1,349	1,332	1,336	-13	-0.96	24,600	-
[8542]	25/09/17	1,370	1,370	1,348	1,349	-23	-1.68	24,100	-
[8542]	25/09/16	1,371	1,378	1,350	1,372	-5	-0.36	38,800	-
[8542]	25/09/12	1,377	1,380	1,370	1,377	+4	+0.29	13,700	-
[8542]	25/09/11	1,386	1,387	1,366	1,373	-8	-0.58	18,900	-
[8542]	25/09/10	1,382	1,386	1,380	1,381	-1	-0.07	10,600	-
[8542]	25/09/09	1,399	1,399	1,375	1,382	-12	-0.86	12,800	-
[8542]	25/09/08	1,400	1,400	1,385	1,394	+1	+0.07	13,100	-
[8542]	25/09/05	1,400	1,405	1,391	1,393	+3	+0.22	26,000	-