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
[8544]	26/10/29	2,505	2,543	2,493	2,536	+47.0	+1.89	2,304,100	294,451,380,224
[8544]	26/10/28	2,532	2,532	2,465	2,489	+7.0	+0.28	305,100	288,994,295,808
[8544]	26/10/27	2,464	2,494	2,423	2,482	+68.0	+2.82	364,300	288,181,518,336
[8544]	26/10/26	2,375	2,445	2,362	2,414	+36.0	+1.51	366,600	280,286,134,272
[8544]	26/10/23	2,345	2,379	2,229	2,378	-64.0	-2.62	559,400	276,106,215,424
[8544]	26/10/22	2,560	2,565	2,422	2,442	-106.0	-4.16	302,100	283,537,178,624
[8544]	26/10/21	2,508	2,573	2,502	2,548	+78.0	+3.16	311,100	295,844,708,352
[8544]	26/10/20	2,600	2,614	2,457	2,470	-166.0	-6.30	397,300	286,788,222,976
[8544]	26/10/19	2,609	2,647	2,556	2,636	-14.0	-0.53	291,800	306,062,262,272
[8544]	26/10/16	2,645	2,655	2,605	2,650	+70.0	+2.71	406,300	307,687,784,448
[8544]	26/10/15	2,610	2,642	2,549	2,580	-87.0	-3.26	420,100	299,560,173,568
[8544]	26/10/14	2,815	2,817	2,654	2,667	-116.0	-4.17	439,400	309,661,630,464
[8544]	26/10/13	2,814	2,856	2,771	2,783	+2.0	+0.07	405,900	323,130,195,968
[8544]	26/10/09	2,891	2,895	2,781	2,781	-76.0	-2.66	449,500	322,898,001,920
[8544]	26/10/08	2,948	2,955	2,857	2,857	-99.0	-3.35	426,600	331,722,260,480
[8544]	26/10/07	3,000	3,060	2,943	2,956	-89.0	-2.92	308,600	343,217,012,736
[8544]	26/10/06	2,953	3,050	2,953	3,045	+82.0	+2.77	368,400	353,550,925,824
[8544]	26/10/05	2,956	2,993	2,916	2,963	+36.0	+1.23	353,700	344,030,019,584
[8544]	26/10/02	2,900	2,963	2,895	2,927	+5.0	+0.17	398,700	339,850,100,736
[8544]	26/10/01	2,970	2,980	2,845	2,922	-58.0	-1.95	386,100	339,269,550,080
[8544]	26/09/30	2,929	2,999	2,890	2,980	+80.0	+2.76	381,700	346,003,865,600
[8544]	26/09/29	2,939	2,958	2,885	2,900	-97.0	-3.24	291,000	336,715,186,176
[8544]	26/09/28	2,998	3,040	2,981	2,997	-13.0	-0.43	323,600	347,977,711,616
[8544]	26/09/25	2,888	3,010	2,873	3,010	+172.0	+6.06	469,700	349,487,136,768
[8544]	26/09/24	2,878	2,878	2,789	2,838	-17.0	-0.60	333,800	329,516,449,792
[8544]	26/09/18	2,839	2,877	2,789	2,855	+9.0	+0.32	523,900	331,490,295,808
[8544]	26/09/17	2,863	2,899	2,821	2,846	-10.0	-0.35	232,700	330,445,291,520
[8544]	26/09/16	2,843	2,909	2,834	2,856	+13.0	+0.46	214,200	331,606,392,832
[8544]	26/09/15	2,868	2,882	2,816	2,843	-28.0	-0.98	191,000	330,096,967,680
[8544]	26/09/14	2,805	2,892	2,804	2,871	+32.0	+1.13	225,200	333,348,012,032
[8544]	26/09/11	2,770	2,861	2,736	2,839	-23.0	-0.80	483,500	329,632,546,816
[8544]	26/09/10	2,752	2,870	2,743	2,862	+135.0	+4.95	295,100	332,303,040,512
[8544]	26/09/09	2,759	2,795	2,727	2,727	-54.0	-1.94	223,900	316,628,369,408
[8544]	26/09/08	2,835	2,873	2,781	2,781	-97.0	-3.37	206,000	322,898,231,296
[8544]	26/09/07	2,852	2,886	2,822	2,878	+8.0	+0.28	185,700	334,160,789,504
[8544]	26/09/04	2,900	2,934	2,820	2,870	+6.0	+0.21	308,600	333,231,915,008
[8544]	26/09/03	2,850	2,889	2,812	2,864	+46.0	+1.63	280,700	333,693,419,520
[8544]	26/09/02	2,794	2,840	2,788	2,818	-15.0	-0.53	241,000	328,333,819,904
[8544]	26/09/01	2,810	2,837	2,773	2,833	-14.0	-0.49	302,900	330,081,501,184
[8544]	26/08/31	2,818	2,874	2,791	2,847	-5.0	-0.18	212,100	331,712,692,224
[8544]	26/08/28	2,782	2,876	2,760	2,852	+65.0	+2.33	270,300	332,295,274,496
[8544]	26/08/27	2,780	2,814	2,756	2,787	+27.0	+0.98	199,400	324,721,901,568
[8544]	26/08/26	2,740	2,783	2,722	2,760	+48.0	+1.77	198,400	321,576,042,496
[8544]	26/08/25	2,654	2,724	2,654	2,712	+62.0	+2.34	199,600	315,983,429,632
[8544]	26/08/24	2,724	2,731	2,646	2,650	-37.0	-1.38	249,700	308,759,625,728
[8544]	26/08/21	2,626	2,711	2,616	2,687	+45.0	+1.70	339,400	313,070,616,576
[8544]	26/08/20	2,658	2,678	2,610	2,642	-35.0	-1.31	504,800	307,827,507,200
[8544]	26/08/19	2,760	2,791	2,659	2,677	-160.0	-5.64	551,100	311,905,484,800
[8544]	26/08/18	2,841	2,910	2,834	2,837	+37.0	+1.32	407,200	330,547,560,448
[8544]	26/08/17	2,827	2,843	2,789	2,800	+12	+0.43	323,400	-
[8544]	26/08/14	2,812	2,897	2,771	2,788	-46	-1.62	454,900	-
[8544]	26/08/13	2,694	2,849	2,694	2,834	+190	+7.19	584,100	-
[8544]	26/08/12	2,622	2,666	2,596	2,644	+72	+2.80	395,300	-
[8544]	26/08/10	2,640	2,640	2,553	2,572	-71	-2.69	348,500	-
[8544]	26/08/07	2,735	2,739	2,634	2,643	-96	-3.50	534,900	-
[8544]	26/08/06	2,705	2,771	2,702	2,739	+53	+1.97	791,400	-
[8544]	26/08/05	2,646	2,701	2,612	2,686	+63	+2.40	518,800	-
[8544]	26/08/04	2,635	2,686	2,583	2,623	-12	-0.46	538,300	-
[8544]	26/08/03	2,666	2,756	2,526	2,635	-15	-0.57	725,000	-
[8544]	26/07/31	2,680	2,790	2,595	2,650	-24	-0.90	767,100	-
[8544]	26/07/30	2,694	2,730	2,652	2,674	-70	-2.55	523,800	-
[8544]	26/07/29	2,802	2,813	2,689	2,744	-75	-2.66	699,800	-
[8544]	26/07/28	2,922	2,931	2,804	2,819	-116	-3.95	658,600	-
[8544]	26/07/27	2,850	2,972	2,845	2,935	+91	+3.20	845,600	-
[8544]	26/07/24	2,765	2,844	2,762	2,844	+66	+2.38	700,100	-
[8544]	26/07/23	2,670	2,803	2,667	2,778	+105	+3.93	709,600	-
[8544]	26/07/22	2,647	2,705	2,608	2,673	+55	+2.10	536,500	-
[8544]	26/07/21	2,537	2,623	2,479	2,618	+149	+6.03	514,800	-
[8544]	26/07/17	2,677	2,680	2,435	2,469	-212	-7.91	461,800	-
[8544]	26/07/16	2,700	2,724	2,671	2,681	-23	-0.85	333,600	-
[8544]	26/07/15	2,643	2,704	2,633	2,704	+86	+3.28	435,600	-
[8544]	26/07/14	2,600	2,627	2,566	2,618	+18	+0.69	259,000	-
[8544]	26/07/13	2,600	2,642	2,569	2,600	+9	+0.35	268,900	-
[8544]	26/07/10	2,667	2,702	2,582	2,591	-53	-2.00	352,600	-
[8544]	26/07/09	2,667	2,667	2,621	2,644	-23	-0.86	281,200	-
[8544]	26/07/08	2,625	2,678	2,625	2,667	+44	+1.68	355,000	-
[8544]	26/07/07	2,675	2,716	2,618	2,623	-35	-1.32	510,800	-
[8544]	26/07/06	2,640	2,668	2,603	2,658	+20	+0.76	333,000	-
[8544]	26/07/03	2,604	2,654	2,563	2,638	+35	+1.34	365,900	-
[8544]	26/07/02	2,562	2,621	2,542	2,603	+61	+2.40	462,300	-
[8544]	26/07/01	2,501	2,561	2,497	2,542	+65	+2.62	501,300	-
[8544]	26/06/30	2,468	2,508	2,461	2,477	+4	+0.16	351,500	-
[8544]	26/06/29	2,497	2,506	2,431	2,473	+2	+0.08	586,900	-
[8544]	26/06/26	2,456	2,497	2,449	2,471	+8	+0.32	358,400	-
[8544]	26/06/25	2,447	2,496	2,425	2,463	+45	+1.86	324,800	-
[8544]	26/06/24	2,446	2,455	2,386	2,418	-43	-1.75	324,300	-
[8544]	26/06/23	2,450	2,494	2,403	2,461	+24	+0.98	410,200	-
[8544]	26/06/22	2,405	2,448	2,401	2,437	+16	+0.66	321,600	-
[8544]	26/06/19	2,470	2,502	2,421	2,421	-50	-2.02	627,000	-
[8544]	26/06/18	2,478	2,497	2,450	2,471	+26	+1.06	240,100	-
[8544]	26/06/17	2,491	2,523	2,444	2,445	-35	-1.41	350,500	-
[8544]	26/06/16	2,524	2,524	2,438	2,480	-44	-1.74	341,600	-
[8544]	26/06/15	2,574	2,593	2,520	2,524	0	0.00	427,300	-
[8544]	26/06/12	2,519	2,548	2,482	2,524	+37	+1.49	446,300	-
[8544]	26/06/11	2,482	2,494	2,444	2,487	-13	-0.52	315,200	-
[8544]	26/06/10	2,533	2,589	2,492	2,500	-33	-1.30	498,100	-
[8544]	26/06/09	2,468	2,549	2,468	2,533	+93	+3.81	552,700	-
[8544]	26/06/08	2,343	2,440	2,335	2,440	+11	+0.45	415,100	-
[8544]	26/06/05	2,500	2,518	2,424	2,429	-53	-2.14	450,800	-
[8544]	26/06/04	2,395	2,520	2,379	2,482	+64	+2.65	504,100	-
[8544]	26/06/03	2,486	2,486	2,383	2,418	-58	-2.34	558,700	-
[8544]	26/06/02	2,460	2,489	2,392	2,476	-31	-1.24	382,500	-
[8544]	26/06/01	2,557	2,571	2,483	2,507	-74	-2.87	401,900	-
[8544]	26/05/29	2,530	2,608	2,510	2,581	+46	+1.81	742,000	-
[8544]	26/05/28	2,443	2,556	2,376	2,535	+120	+4.97	1,424,800	-
[8544]	26/05/27	2,464	2,470	2,383	2,415	-58	-2.35	302,500	-
[8544]	26/05/26	2,481	2,494	2,422	2,473	-8	-0.32	191,800	-
[8544]	26/05/25	2,470	2,516	2,441	2,481	+1	+0.04	305,800	-
[8544]	26/05/22	2,450	2,489	2,417	2,480	+50.0	+2.06	352,000	-
[8544]	26/05/21	2,360	2,448	2,360	2,430	+75.0	+3.18	327,500	-
[8544]	26/05/20	2,395	2,410	2,338	2,355	-40.0	-1.67	285,700	-
[8544]	26/05/19	2,402	2,464	2,382	2,395	+33.0	+1.40	419,600	-
[8544]	26/05/18	2,350	2,368	2,310	2,362	-6.0	-0.25	428,000	-
[8544]	26/05/15	2,373	2,417	2,331	2,368	+4.0	+0.17	510,000	-
[8544]	26/05/14	2,347	2,382	2,302	2,364	+17.0	+0.72	549,600	-
[8544]	26/05/13	2,229	2,361	2,220	2,347	+132.0	+5.96	707,800	-
[8544]	26/05/12	2,162	2,301	2,162	2,215	+42	+1.93	652,500	-
[8544]	26/05/11	2,100	2,174	2,100	2,173	+62	+2.94	377,300	-
[8544]	26/05/08	2,100	2,118	2,054	2,111	-26	-1.22	453,700	-
[8544]	26/05/07	2,196	2,196	2,125	2,137	+20	+0.94	461,200	-
[8544]	26/05/01	2,154	2,154	2,098	2,117	-54	-2.49	347,900	-
[8544]	26/04/30	2,173	2,182	2,123	2,171	-44	-1.99	262,200	-
[8544]	26/04/28	2,103	2,215	2,102	2,215	+121	+5.78	300,300	-
[8544]	26/04/27	2,080	2,105	2,054	2,094	-11	-0.52	186,500	-
[8544]	26/04/24	2,100	2,117	2,086	2,105	+3	+0.14	195,100	-
[8544]	26/04/23	2,081	2,103	2,058	2,102	-9	-0.43	194,700	-
[8544]	26/04/22	2,182	2,202	2,103	2,111	-89	-4.05	259,600	-
[8544]	26/04/21	2,242	2,242	2,185	2,200	-20	-0.90	232,800	-
[8544]	26/04/20	2,275	2,281	2,217	2,220	-37	-1.64	208,300	-
[8544]	26/04/17	2,280	2,288	2,234	2,257	-17	-0.75	201,500	-
[8544]	26/04/16	2,300	2,322	2,274	2,274	-8	-0.35	226,500	-
[8544]	26/04/15	2,293	2,349	2,261	2,282	+39	+1.74	286,100	-
[8544]	26/04/14	2,256	2,263	2,220	2,243	+2	+0.09	253,600	-
[8544]	26/04/13	2,241	2,274	2,220	2,241	-22	-0.97	272,800	-
[8544]	26/04/10	2,322	2,351	2,259	2,263	-31	-1.35	307,800	-
[8544]	26/04/09	2,343	2,343	2,280	2,294	-25	-1.08	332,600	-
[8544]	26/04/08	2,348	2,356	2,312	2,319	+52	+2.29	342,500	-
[8544]	26/04/07	2,250	2,291	2,243	2,267	+51	+2.30	179,200	-
[8544]	26/04/06	2,187	2,235	2,187	2,216	+35	+1.60	144,100	-
[8544]	26/04/03	2,190	2,212	2,181	2,181	-10	-0.46	170,700	-
[8544]	26/04/02	2,221	2,258	2,174	2,191	-10	-0.45	276,700	-
[8544]	26/04/01	2,133	2,207	2,117	2,201	+192	+9.56	411,600	-
[8544]	26/03/31	2,000	2,065	1,993	2,009	-18	-0.89	317,100	-
[8544]	26/03/30	1,975	2,041	1,957	2,027	-59	-2.83	388,400	-
[8544]	26/03/27	2,015	2,099	2,014	2,086	+61	+3.01	330,100	-
[8544]	26/03/26	2,070	2,070	1,993	2,025	-9	-0.44	249,400	-
[8544]	26/03/25	2,055	2,069	2,032	2,034	+40	+2.01	249,100	-
[8544]	26/03/24	1,967	2,007	1,966	1,994	+67	+3.48	246,100	-
[8544]	26/03/23	1,921	1,966	1,895	1,927	-83	-4.13	351,700	-
[8544]	26/03/19	2,040	2,054	2,010	2,010	-74	-3.55	286,000	-
[8544]	26/03/18	2,040	2,084	2,035	2,084	+69	+3.42	218,700	-
[8544]	26/03/17	2,044	2,058	2,015	2,015	-2	-0.10	163,000	-
[8544]	26/03/16	2,000	2,021	1,991	2,017	+13	+0.65	226,100	-
[8544]	26/03/13	1,953	2,019	1,953	2,004	+20	+1.01	404,800	-
[8544]	26/03/12	2,015	2,026	1,944	1,984	-64	-3.13	383,800	-
[8544]	26/03/11	2,066	2,094	2,048	2,048	+18	+0.89	312,400	-
[8544]	26/03/10	1,985	2,052	1,974	2,030	+85	+4.37	264,700	-
[8544]	26/03/09	1,878	1,946	1,849	1,945	-113	-5.49	489,700	-
[8544]	26/03/06	2,013	2,070	1,994	2,058	-21	-1.01	290,100	-
[8544]	26/03/05	2,050	2,114	2,044	2,079	+138	+7.11	303,500	-
[8544]	26/03/04	2,035	2,063	1,903	1,941	-178	-8.40	445,300	-
[8544]	26/03/03	2,162	2,205	2,118	2,119	-61	-2.80	369,700	-
[8544]	26/03/02	2,152	2,180	2,113	2,180	-72	-3.20	390,300	-
[8544]	26/02/27	2,181	2,252	2,171	2,252	+91	+4.21	309,400	-
[8544]	26/02/26	2,177	2,182	2,145	2,161	+45	+2.13	258,800	-
[8544]	26/02/25	2,139	2,140	2,074	2,116	-20	-0.94	426,900	-
[8544]	26/02/24	2,147	2,155	2,080	2,136	-15	-0.70	418,200	-
[8544]	26/02/20	2,154	2,177	2,150	2,151	-31	-1.42	262,400	-
[8544]	26/02/19	2,110	2,182	2,107	2,182	+73	+3.46	366,100	-
[8544]	26/02/18	2,117	2,117	2,070	2,109	+28	+1.35	281,500	-
[8544]	26/02/17	2,113	2,133	2,071	2,081	-32	-1.51	366,500	-
[8544]	26/02/16	2,167	2,169	2,096	2,113	-34	-1.58	398,500	-
[8544]	26/02/13	2,271	2,274	2,146	2,147	-148	-6.45	488,000	-
[8544]	26/02/12	2,254	2,315	2,224	2,295	+41	+1.82	439,300	-
[8544]	26/02/10	2,176	2,273	2,166	2,254	+118	+5.52	654,100	-
[8544]	26/02/09	2,090	2,182	2,019	2,136	+109	+5.38	1,871,600	-
[8544]	26/02/06	1,983	2,027	1,962	2,027	+42	+2.12	339,900	-
[8544]	26/02/05	1,980	2,010	1,965	1,985	+24	+1.22	312,600	-
[8544]	26/02/04	1,904	1,964	1,892	1,961	+59	+3.10	385,100	-
[8544]	26/02/03	1,875	1,902	1,858	1,902	+78	+4.28	438,900	-
[8544]	26/02/02	1,866	1,874	1,823	1,824	-29	-1.57	385,800	-
[8544]	26/01/30	1,863	1,869	1,846	1,853	+4	+0.22	271,500	-
[8544]	26/01/29	1,814	1,855	1,810	1,849	+35	+1.93	365,900	-
[8544]	26/01/28	1,820	1,825	1,804	1,814	-9	-0.49	223,200	-
[8544]	26/01/27	1,811	1,830	1,798	1,823	+1	+0.05	284,800	-
[8544]	26/01/26	1,814	1,838	1,809	1,822	-62	-3.29	410,700	-
[8544]	26/01/23	1,852	1,893	1,850	1,884	+27	+1.45	390,700	-
[8544]	26/01/22	1,838	1,869	1,832	1,857	+42	+2.31	348,800	-
[8544]	26/01/21	1,821	1,849	1,792	1,815	-46	-2.47	329,200	-
[8544]	26/01/20	1,858	1,877	1,844	1,861	-2	-0.11	276,100	-
[8544]	26/01/19	1,849	1,882	1,826	1,863	+14	+0.76	339,600	-
[8544]	26/01/16	1,832	1,856	1,832	1,849	+23	+1.26	288,400	-
[8544]	26/01/15	1,805	1,840	1,799	1,826	+19	+1.05	241,000	-
[8544]	26/01/14	1,820	1,820	1,762	1,807	+15	+0.84	480,800	-
[8544]	26/01/13	1,773	1,793	1,754	1,792	+59	+3.40	444,100	-
[8544]	26/01/09	1,737	1,746	1,721	1,733	+10	+0.58	244,800	-
[8544]	26/01/08	1,734	1,749	1,722	1,723	-8	-0.46	282,100	-
[8544]	26/01/07	1,708	1,737	1,706	1,731	+10	+0.58	292,900	-
[8544]	26/01/06	1,706	1,735	1,706	1,721	+35	+2.08	417,600	-
[8544]	26/01/05	1,668	1,698	1,668	1,686	+22	+1.32	350,100	-
[8544]	25/12/30	1,650	1,684	1,645	1,664	+9	+0.54	325,200	-
[8544]	25/12/29	1,623	1,666	1,620	1,655	+36	+2.22	633,400	-
[8544]	25/12/26	1,605	1,638	1,602	1,619	+15	+0.94	260,500	-
[8544]	25/12/25	1,616	1,617	1,600	1,604	+3	+0.19	217,700	-
[8544]	25/12/24	1,642	1,650	1,582	1,601	-46	-2.79	558,200	-
[8544]	25/12/23	1,625	1,665	1,621	1,647	+20	+1.23	381,500	-
[8544]	25/12/22	1,657	1,658	1,624	1,627	0	0.00	513,300	-
[8544]	25/12/19	1,602	1,641	1,601	1,627	+23	+1.43	425,200	-
[8544]	25/12/18	1,619	1,629	1,591	1,604	-18	-1.11	356,400	-
[8544]	25/12/17	1,619	1,632	1,594	1,622	+6	+0.37	387,200	-
[8544]	25/12/16	1,679	1,686	1,607	1,616	-75	-4.44	690,500	-
[8544]	25/12/15	1,670	1,696	1,668	1,691	+33	+1.99	427,700	-
[8544]	25/12/12	1,644	1,674	1,633	1,658	+45	+2.79	412,900	-
[8544]	25/12/11	1,639	1,653	1,603	1,613	-20	-1.22	325,200	-
[8544]	25/12/10	1,672	1,687	1,626	1,633	-31	-1.86	348,300	-
[8544]	25/12/09	1,658	1,673	1,650	1,664	+4	+0.24	314,200	-
[8544]	25/12/08	1,660	1,668	1,640	1,660	+16	+0.97	344,200	-
[8544]	25/12/05	1,621	1,645	1,609	1,644	+19	+1.17	375,400	-
[8544]	25/12/04	1,573	1,633	1,570	1,625	+55	+3.50	517,400	-
[8544]	25/12/03	1,588	1,590	1,553	1,570	-22	-1.38	461,700	-
[8544]	25/12/02	1,590	1,604	1,574	1,592	+15	+0.95	517,500	-
[8544]	25/12/01	1,560	1,604	1,558	1,577	+40	+2.60	646,500	-
[8544]	25/11/28	1,508	1,538	1,504	1,537	+29	+1.92	274,000	-
[8544]	25/11/27	1,484	1,515	1,483	1,508	+42	+2.86	283,400	-
[8544]	25/11/26	1,467	1,484	1,466	1,466	+20	+1.38	275,300	-
[8544]	25/11/25	1,441	1,460	1,430	1,446	+3	+0.21	284,500	-
[8544]	25/11/21	1,396	1,452	1,395	1,443	+28	+1.98	448,900	-
[8544]	25/11/20	1,405	1,419	1,395	1,415	+39	+2.83	288,400	-
[8544]	25/11/19	1,379	1,392	1,360	1,376	+18	+1.33	288,800	-
[8544]	25/11/18	1,391	1,396	1,358	1,358	-45	-3.21	350,200	-
[8544]	25/11/17	1,422	1,438	1,401	1,403	-27	-1.89	344,400	-
[8544]	25/11/14	1,408	1,440	1,406	1,430	+23	+1.63	347,000	-
[8544]	25/11/13	1,379	1,409	1,379	1,407	+34	+2.48	291,500	-
[8544]	25/11/12	1,379	1,397	1,360	1,373	+18	+1.33	375,300	-
[8544]	25/11/11	1,380	1,383	1,327	1,355	+3	+0.22	418,700	-
[8544]	25/11/10	1,330	1,402	1,327	1,352	+31	+2.35	602,900	-
[8544]	25/11/07	1,330	1,333	1,299	1,321	-18	-1.34	280,500	-
[8544]	25/11/06	1,301	1,355	1,301	1,339	+38	+2.92	291,500	-
[8544]	25/11/05	1,307	1,315	1,265	1,301	-2	-0.15	410,400	-
[8544]	25/11/04	1,307	1,318	1,295	1,303	+3	+0.23	308,100	-
[8544]	25/10/31	1,320	1,326	1,285	1,300	-17	-1.29	386,000	-
[8544]	25/10/30	1,330	1,344	1,311	1,317	-2	-0.15	463,700	-
[8544]	25/10/29	1,282	1,331	1,271	1,319	+47	+3.69	560,300	-
[8544]	25/10/28	1,286	1,292	1,261	1,272	-14	-1.09	226,800	-
[8544]	25/10/27	1,286	1,297	1,271	1,286	+18	+1.42	240,900	-
[8544]	25/10/24	1,270	1,279	1,260	1,268	-2	-0.16	158,700	-
[8544]	25/10/23	1,271	1,285	1,263	1,270	-6	-0.47	211,300	-
[8544]	25/10/22	1,271	1,292	1,269	1,276	-10	-0.78	266,800	-
[8544]	25/10/21	1,300	1,302	1,284	1,286	-9	-0.69	457,500	-
[8544]	25/10/20	1,260	1,295	1,255	1,295	+47	+3.77	320,700	-
[8544]	25/10/17	1,230	1,253	1,222	1,248	-10	-0.79	317,900	-
[8544]	25/10/16	1,267	1,275	1,249	1,258	0	0.00	258,200	-
[8544]	25/10/15	1,248	1,264	1,233	1,258	+30	+2.44	326,600	-
[8544]	25/10/14	1,226	1,240	1,215	1,228	-28	-2.23	573,900	-
[8544]	25/10/10	1,262	1,272	1,252	1,256	-20	-1.57	299,100	-
[8544]	25/10/09	1,255	1,280	1,255	1,276	+16	+1.27	282,500	-
[8544]	25/10/08	1,264	1,288	1,254	1,260	+5	+0.40	308,400	-
[8544]	25/10/07	1,260	1,276	1,252	1,255	0	0.00	351,600	-
[8544]	25/10/06	1,239	1,259	1,214	1,255	+15	+1.21	567,100	-
[8544]	25/10/03	1,232	1,249	1,230	1,240	-1	-0.08	361,500	-
[8544]	25/10/02	1,234	1,254	1,228	1,241	-6	-0.48	313,200	-
[8544]	25/10/01	1,255	1,266	1,226	1,247	-23	-1.81	266,000	-
[8544]	25/09/30	1,253	1,285	1,251	1,270	+17	+1.36	320,700	-
[8544]	25/09/29	1,264	1,267	1,244	1,253	-30	-2.34	176,700	-
[8544]	25/09/26	1,246	1,294	1,243	1,283	+37	+2.97	530,000	-
[8544]	25/09/25	1,227	1,249	1,227	1,246	+18	+1.47	294,300	-
[8544]	25/09/24	1,240	1,240	1,227	1,228	-6	-0.49	247,200	-
[8544]	25/09/22	1,238	1,247	1,233	1,234	-6	-0.48	287,100	-
[8544]	25/09/19	1,227	1,244	1,218	1,240	+13	+1.06	538,900	-
[8544]	25/09/18	1,226	1,234	1,222	1,227	+1	+0.08	251,100	-
[8544]	25/09/17	1,233	1,237	1,217	1,226	-17	-1.37	240,900	-
[8544]	25/09/16	1,247	1,252	1,240	1,243	-4	-0.32	169,800	-
[8544]	25/09/12	1,254	1,257	1,243	1,247	+7	+0.56	301,100	-
[8544]	25/09/11	1,248	1,253	1,235	1,240	-11	-0.88	167,100	-
[8544]	25/09/10	1,226	1,256	1,226	1,251	+22	+1.79	250,600	-
[8544]	25/09/09	1,226	1,234	1,219	1,229	+9	+0.74	262,400	-
[8544]	25/09/08	1,220	1,226	1,206	1,220	0	0.00	203,600	-
[8544]	25/09/05	1,220	1,234	1,216	1,220	0	0.00	248,900	-