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
[9531]	26/10/29	6,397	6,488	6,278	6,446	+118.0	+1.86	4,427,200	2,097,712,988,160
[9531]	26/10/28	6,384	6,400	6,276	6,328	-71.0	-1.11	1,349,500	2,059,312,431,104
[9531]	26/10/27	6,344	6,399	6,255	6,399	-14.0	-0.22	1,002,500	2,082,417,803,264
[9531]	26/10/26	6,279	6,448	6,226	6,413	+178.0	+2.85	1,181,500	2,086,973,865,984
[9531]	26/10/23	6,336	6,350	6,202	6,235	-1.0	-0.02	855,500	2,036,761,624,576
[9531]	26/10/22	6,200	6,257	6,189	6,236	+75.0	+1.22	972,400	2,037,088,256,000
[9531]	26/10/21	6,144	6,191	6,115	6,161	+6.0	+0.10	1,005,100	2,012,588,277,760
[9531]	26/10/20	6,034	6,160	6,031	6,155	+59.0	+0.97	880,900	2,010,628,358,144
[9531]	26/10/19	6,049	6,132	6,001	6,096	+92.0	+1.53	1,010,900	1,991,355,006,976
[9531]	26/10/16	5,969	6,031	5,947	6,004	-26.0	-0.43	950,400	1,961,301,770,240
[9531]	26/10/15	5,985	6,090	5,944	6,030	-24.0	-0.40	939,500	1,969,795,104,768
[9531]	26/10/14	6,090	6,095	5,992	6,054	+22.0	+0.36	791,900	1,977,635,045,376
[9531]	26/10/13	5,915	6,055	5,890	6,032	+78.0	+1.31	887,500	1,970,448,498,688
[9531]	26/10/09	5,895	6,003	5,879	5,954	+55.0	+0.93	908,200	1,944,968,495,104
[9531]	26/10/08	6,025	6,035	5,791	5,899	-141.0	-2.33	1,528,500	1,927,001,931,776
[9531]	26/10/07	6,120	6,142	6,040	6,040	-58.0	-0.95	1,007,700	1,973,061,812,224
[9531]	26/10/06	6,046	6,098	5,990	6,098	+23.0	+0.38	1,065,900	1,992,008,400,896
[9531]	26/10/05	6,150	6,165	6,016	6,075	-98.0	-1.59	878,300	1,984,495,091,712
[9531]	26/10/02	6,072	6,174	6,056	6,173	+63.0	+1.03	950,600	2,016,508,379,136
[9531]	26/10/01	6,092	6,134	6,049	6,110	-80.0	-1.29	1,080,900	1,995,928,371,200
[9531]	26/09/30	6,058	6,220	6,049	6,190	+115.0	+1.89	1,511,800	2,022,061,637,632
[9531]	26/09/29	6,119	6,171	6,014	6,075	-71.0	-1.16	1,412,500	1,984,495,091,712
[9531]	26/09/28	6,214	6,258	6,120	6,146	-80.0	-1.28	1,058,900	2,007,688,413,184
[9531]	26/09/25	6,167	6,250	6,156	6,226	+59.0	+0.96	917,700	2,033,821,679,616
[9531]	26/09/24	6,275	6,275	6,138	6,167	-142.0	-2.25	1,446,600	2,014,548,328,448
[9531]	26/09/18	6,487	6,493	6,307	6,309	-141.0	-2.19	1,347,700	2,060,934,840,320
[9531]	26/09/17	6,441	6,515	6,387	6,450	+26.0	+0.40	747,100	2,106,994,720,768
[9531]	26/09/16	6,358	6,510	6,358	6,424	+89.0	+1.40	753,000	2,098,501,517,312
[9531]	26/09/15	6,386	6,417	6,310	6,335	-51.0	-0.80	789,300	2,081,078,902,784
[9531]	26/09/14	6,280	6,454	6,280	6,386	+111.0	+1.77	909,900	2,097,832,656,896
[9531]	26/09/11	6,146	6,330	6,138	6,275	+8.0	+0.13	1,031,400	2,061,368,688,640
[9531]	26/09/10	6,268	6,329	6,212	6,267	+14.0	+0.22	1,135,000	2,058,740,563,968
[9531]	26/09/09	6,121	6,267	6,080	6,253	+106.0	+1.72	1,189,600	2,054,141,509,632
[9531]	26/09/08	6,123	6,193	6,086	6,147	-16.0	-0.26	736,200	2,019,320,004,608
[9531]	26/09/07	6,146	6,242	6,143	6,163	+35.0	+0.57	534,100	2,024,576,122,880
[9531]	26/09/04	6,323	6,340	6,117	6,128	-195.0	-3.08	1,012,300	2,013,078,355,968
[9531]	26/09/03	6,250	6,371	6,250	6,323	+75.0	+1.20	916,900	2,077,136,912,384
[9531]	26/09/02	6,320	6,357	6,212	6,248	-121.0	-1.90	1,046,500	2,052,499,046,400
[9531]	26/09/01	6,247	6,432	6,204	6,369	+183.0	+2.96	951,800	2,092,248,072,192
[9531]	26/08/31	6,113	6,186	6,106	6,186	+50.0	+0.81	1,857,200	2,032,131,637,248
[9531]	26/08/28	6,031	6,144	6,022	6,136	+57.0	+0.94	756,200	2,015,706,480,640
[9531]	26/08/27	6,050	6,118	6,007	6,079	-20.0	-0.33	819,800	1,996,981,665,792
[9531]	26/08/26	6,096	6,133	6,056	6,099	+5.0	+0.08	744,900	2,003,551,780,864
[9531]	26/08/25	6,165	6,221	6,091	6,094	-16.0	-0.26	961,600	2,001,909,186,560
[9531]	26/08/24	6,090	6,131	6,033	6,110	+20.0	+0.33	756,400	2,007,165,304,832
[9531]	26/08/21	6,019	6,100	6,011	6,090	+81.0	+1.35	1,349,600	2,000,595,189,760
[9531]	26/08/20	6,020	6,055	5,975	6,009	-7.0	-0.12	980,400	1,973,986,263,040
[9531]	26/08/19	6,063	6,064	5,934	6,016	-35.0	-0.58	894,400	1,976,285,790,208
[9531]	26/08/18	6,005	6,064	5,988	6,051	+46.0	+0.77	812,700	1,987,783,557,120
[9531]	26/08/17	6,015	6,045	5,997	6,005	-10	-0.17	761,900	-
[9531]	26/08/14	5,977	6,038	5,959	6,015	+6	+0.10	1,014,400	-
[9531]	26/08/13	6,034	6,097	5,990	6,009	-24	-0.40	818,300	-
[9531]	26/08/12	6,015	6,098	5,980	6,033	+118	+1.99	1,064,500	-
[9531]	26/08/10	6,027	6,027	5,876	5,915	-51	-0.85	962,500	-
[9531]	26/08/07	5,977	6,029	5,925	5,966	-1	-0.02	1,770,400	-
[9531]	26/08/06	5,988	6,024	5,925	5,967	+30	+0.51	862,300	-
[9531]	26/08/05	6,059	6,079	5,901	5,937	-101	-1.67	956,200	-
[9531]	26/08/04	6,181	6,191	6,038	6,038	-143	-2.31	854,500	-
[9531]	26/08/03	6,150	6,224	6,007	6,181	-38	-0.61	1,207,700	-
[9531]	26/07/31	6,063	6,288	6,059	6,219	-44	-0.70	1,219,200	-
[9531]	26/07/30	6,297	6,386	6,150	6,263	-27	-0.43	1,886,500	-
[9531]	26/07/29	6,289	6,312	6,190	6,290	+55	+0.88	1,117,700	-
[9531]	26/07/28	6,243	6,268	6,182	6,235	-38	-0.61	897,700	-
[9531]	26/07/27	6,275	6,284	6,175	6,273	+47	+0.75	924,000	-
[9531]	26/07/24	6,130	6,258	6,108	6,226	+66	+1.07	923,900	-
[9531]	26/07/23	6,151	6,168	6,126	6,160	+9	+0.15	720,700	-
[9531]	26/07/22	6,127	6,155	6,089	6,151	+24	+0.39	1,118,600	-
[9531]	26/07/21	6,145	6,206	6,095	6,127	+40	+0.66	1,156,400	-
[9531]	26/07/17	6,105	6,144	6,035	6,087	+21	+0.35	1,436,000	-
[9531]	26/07/16	6,095	6,128	6,035	6,066	-6	-0.10	997,200	-
[9531]	26/07/15	6,063	6,150	6,025	6,072	+42	+0.70	896,200	-
[9531]	26/07/14	6,005	6,059	5,973	6,030	+125	+2.12	1,017,900	-
[9531]	26/07/13	6,003	6,030	5,905	5,905	-61	-1.02	970,900	-
[9531]	26/07/10	6,043	6,070	5,952	5,966	-123	-2.02	1,068,800	-
[9531]	26/07/09	6,130	6,158	6,068	6,089	-54	-0.88	1,039,100	-
[9531]	26/07/08	6,150	6,174	6,092	6,143	+23	+0.38	1,278,500	-
[9531]	26/07/07	6,151	6,173	6,070	6,120	-36	-0.58	991,800	-
[9531]	26/07/06	6,039	6,192	6,028	6,156	+119	+1.97	736,600	-
[9531]	26/07/03	6,106	6,124	6,021	6,037	+31	+0.52	730,100	-
[9531]	26/07/02	6,041	6,098	5,977	6,006	+19	+0.32	811,300	-
[9531]	26/07/01	6,080	6,083	5,896	5,987	-134	-2.19	1,021,700	-
[9531]	26/06/30	6,197	6,227	6,102	6,121	-42	-0.68	1,016,400	-
[9531]	26/06/29	6,157	6,201	6,066	6,163	+52	+0.85	1,085,700	-
[9531]	26/06/26	6,089	6,112	5,968	6,111	+43	+0.71	1,319,300	-
[9531]	26/06/25	6,147	6,147	6,010	6,068	-42	-0.69	737,900	-
[9531]	26/06/24	6,137	6,196	6,089	6,110	-28	-0.46	891,400	-
[9531]	26/06/23	6,193	6,205	6,095	6,138	-72	-1.16	1,024,200	-
[9531]	26/06/22	6,180	6,251	6,157	6,210	+32	+0.52	767,500	-
[9531]	26/06/19	6,145	6,208	6,077	6,178	+4	+0.06	1,797,600	-
[9531]	26/06/18	6,157	6,226	6,141	6,174	+23	+0.37	1,023,400	-
[9531]	26/06/17	6,300	6,300	6,138	6,151	-72	-1.16	833,700	-
[9531]	26/06/16	6,261	6,269	6,178	6,223	-38	-0.61	970,800	-
[9531]	26/06/15	6,303	6,382	6,241	6,261	-42	-0.67	915,600	-
[9531]	26/06/12	6,452	6,471	6,268	6,303	-92	-1.44	1,140,000	-
[9531]	26/06/11	6,340	6,395	6,286	6,395	+90	+1.43	1,215,200	-
[9531]	26/06/10	6,428	6,462	6,273	6,305	-44	-0.69	1,001,000	-
[9531]	26/06/09	6,366	6,410	6,285	6,349	+38	+0.60	1,196,700	-
[9531]	26/06/08	6,116	6,319	6,100	6,311	+121	+1.95	1,162,100	-
[9531]	26/06/05	6,219	6,295	6,163	6,190	-29	-0.47	1,020,100	-
[9531]	26/06/04	6,292	6,365	6,171	6,219	-73	-1.16	1,038,800	-
[9531]	26/06/03	6,320	6,353	6,246	6,292	+72	+1.16	1,096,400	-
[9531]	26/06/02	6,098	6,255	6,033	6,220	+45	+0.73	1,162,500	-
[9531]	26/06/01	6,293	6,319	6,089	6,175	-205	-3.21	1,376,200	-
[9531]	26/05/29	6,214	6,432	6,196	6,380	+86	+1.37	2,978,500	-
[9531]	26/05/28	6,428	6,481	6,258	6,294	-177	-2.74	5,312,400	-
[9531]	26/05/27	6,500	6,536	6,406	6,471	-9	-0.14	1,067,600	-
[9531]	26/05/26	6,390	6,516	6,300	6,480	+44	+0.68	1,152,600	-
[9531]	26/05/25	6,529	6,600	6,396	6,436	-86	-1.32	1,029,100	-
[9531]	26/05/22	6,698	6,698	6,501	6,522	-134.0	-2.01	898,300	-
[9531]	26/05/21	6,695	6,724	6,618	6,656	+17.0	+0.26	850,300	-
[9531]	26/05/20	6,799	6,825	6,401	6,639	-60.0	-0.90	1,440,300	-
[9531]	26/05/19	6,690	6,765	6,663	6,699	+134.0	+2.04	1,261,400	-
[9531]	26/05/18	6,783	6,832	6,480	6,565	-157.0	-2.34	1,144,400	-
[9531]	26/05/15	6,624	6,779	6,607	6,722	+97.0	+1.46	1,180,700	-
[9531]	26/05/14	6,581	6,640	6,517	6,625	+18.0	+0.27	809,900	-
[9531]	26/05/13	6,670	6,702	6,573	6,607	-63.0	-0.94	1,104,600	-
[9531]	26/05/12	6,725	6,795	6,623	6,670	-75.0	-1.11	1,350,300	-
[9531]	26/05/11	6,600	6,747	6,550	6,745	+145.0	+2.20	1,292,900	-
[9531]	26/05/08	6,786	6,786	6,530	6,600	-212.0	-3.11	1,984,100	-
[9531]	26/05/07	6,630	6,842	6,615	6,812	+198.0	+2.99	2,162,200	-
[9531]	26/05/01	6,747	6,753	6,419	6,614	-56.0	-0.84	1,293,900	-
[9531]	26/04/30	6,637	6,774	6,552	6,670	-267.0	-3.85	3,393,000	-
[9531]	26/04/28	6,600	6,979	6,543	6,937	+464	+7.17	2,877,500	-
[9531]	26/04/27	6,410	6,533	6,372	6,473	+19	+0.29	959,900	-
[9531]	26/04/24	6,500	6,552	6,392	6,454	-17	-0.26	1,167,300	-
[9531]	26/04/23	6,441	6,489	6,360	6,471	-16	-0.25	1,552,900	-
[9531]	26/04/22	6,550	6,596	6,460	6,487	-109	-1.65	1,117,500	-
[9531]	26/04/21	6,635	6,667	6,559	6,596	-48	-0.72	1,126,400	-
[9531]	26/04/20	6,884	6,924	6,627	6,644	-270	-3.91	1,309,100	-
[9531]	26/04/17	7,087	7,128	6,913	6,914	-203	-2.85	905,000	-
[9531]	26/04/16	7,000	7,146	6,972	7,117	+162	+2.33	1,088,100	-
[9531]	26/04/15	7,049	7,072	6,918	6,955	-52	-0.74	1,092,000	-
[9531]	26/04/14	7,055	7,085	6,920	7,007	-65	-0.92	1,369,300	-
[9531]	26/04/13	7,176	7,286	7,054	7,072	-214	-2.94	986,800	-
[9531]	26/04/10	7,375	7,406	7,225	7,286	-11	-0.15	1,088,700	-
[9531]	26/04/09	7,349	7,426	7,236	7,297	-5	-0.07	1,280,200	-
[9531]	26/04/08	7,519	7,519	7,271	7,302	-67	-0.91	1,341,700	-
[9531]	26/04/07	7,247	7,404	7,232	7,369	+145	+2.01	1,006,000	-
[9531]	26/04/06	7,357	7,371	7,224	7,224	-132	-1.79	728,600	-
[9531]	26/04/03	7,302	7,391	7,289	7,356	+59	+0.81	713,700	-
[9531]	26/04/02	7,600	7,620	7,239	7,297	-348	-4.55	1,277,800	-
[9531]	26/04/01	7,614	7,645	7,483	7,645	+228	+3.07	1,175,500	-
[9531]	26/03/31	7,624	7,648	7,318	7,417	-187	-2.46	1,511,800	-
[9531]	26/03/30	7,585	7,841	7,558	7,604	-153	-1.97	1,537,300	-
[9531]	26/03/27	7,600	7,817	7,568	7,757	+121	+1.58	1,499,400	-
[9531]	26/03/26	7,550	7,636	7,522	7,636	+92	+1.22	1,001,700	-
[9531]	26/03/25	7,513	7,584	7,463	7,544	+284	+3.91	1,190,700	-
[9531]	26/03/24	7,147	7,267	7,127	7,260	+180	+2.54	919,400	-
[9531]	26/03/23	7,104	7,144	6,971	7,080	-239	-3.27	1,468,800	-
[9531]	26/03/19	7,600	7,644	7,319	7,319	-368	-4.79	3,065,600	-
[9531]	26/03/18	7,482	7,687	7,480	7,687	+149	+1.98	826,900	-
[9531]	26/03/17	7,430	7,541	7,410	7,538	+79	+1.06	668,400	-
[9531]	26/03/16	7,619	7,620	7,415	7,459	-125	-1.65	707,000	-
[9531]	26/03/13	7,505	7,735	7,505	7,584	-71	-0.93	1,215,000	-
[9531]	26/03/12	7,542	7,655	7,489	7,655	-2	-0.03	1,044,600	-
[9531]	26/03/11	7,597	7,712	7,553	7,657	+210	+2.82	742,800	-
[9531]	26/03/10	7,604	7,629	7,410	7,447	-7	-0.09	1,098,000	-
[9531]	26/03/09	7,460	7,579	7,321	7,454	-362	-4.63	1,472,900	-
[9531]	26/03/06	7,695	7,837	7,616	7,816	+33	+0.42	1,197,200	-
[9531]	26/03/05	7,900	7,967	7,777	7,783	+99	+1.29	1,487,000	-
[9531]	26/03/04	7,500	7,684	7,436	7,684	-177	-2.25	1,997,500	-
[9531]	26/03/03	7,585	7,946	7,550	7,861	+172	+2.24	2,130,800	-
[9531]	26/03/02	7,519	7,709	7,506	7,689	+33	+0.43	1,353,800	-
[9531]	26/02/27	7,616	7,712	7,553	7,656	+19	+0.25	1,737,200	-
[9531]	26/02/26	7,700	7,747	7,625	7,637	+39	+0.51	896,100	-
[9531]	26/02/25	7,635	7,706	7,492	7,598	-27	-0.35	1,132,400	-
[9531]	26/02/24	7,662	7,710	7,494	7,625	+50	+0.66	1,018,100	-
[9531]	26/02/20	7,577	7,665	7,532	7,575	-64	-0.84	964,000	-
[9531]	26/02/19	7,539	7,654	7,471	7,639	+88	+1.17	1,068,400	-
[9531]	26/02/18	7,541	7,694	7,541	7,551	+10	+0.13	1,154,900	-
[9531]	26/02/17	7,497	7,610	7,441	7,541	+101	+1.36	842,300	-
[9531]	26/02/16	7,779	7,820	7,440	7,440	-329	-4.23	1,286,000	-
[9531]	26/02/13	7,832	7,954	7,740	7,769	-11	-0.14	1,386,900	-
[9531]	26/02/12	7,719	7,864	7,645	7,780	+59	+0.76	1,220,700	-
[9531]	26/02/10	7,708	7,810	7,655	7,721	+153	+2.02	1,208,300	-
[9531]	26/02/09	7,386	7,621	7,329	7,568	+332	+4.59	1,255,000	-
[9531]	26/02/06	7,285	7,314	7,207	7,236	-46	-0.63	1,120,900	-
[9531]	26/02/05	7,371	7,375	7,160	7,282	-12	-0.16	1,347,200	-
[9531]	26/02/04	7,192	7,301	7,142	7,294	+153	+2.14	1,197,400	-
[9531]	26/02/03	7,048	7,207	6,981	7,141	+123	+1.75	1,606,300	-
[9531]	26/02/02	6,945	7,098	6,860	7,018	+172	+2.51	1,643,300	-
[9531]	26/01/30	6,800	6,996	6,666	6,846	+127	+1.89	2,454,100	-
[9531]	26/01/29	6,650	6,738	6,556	6,719	+65	+0.98	1,076,800	-
[9531]	26/01/28	6,530	6,684	6,507	6,654	+70	+1.06	1,320,400	-
[9531]	26/01/27	6,691	6,724	6,584	6,584	-121	-1.80	1,321,100	-
[9531]	26/01/26	6,577	6,746	6,555	6,705	-47	-0.70	1,288,600	-
[9531]	26/01/23	6,713	6,814	6,713	6,752	+46	+0.69	1,023,300	-
[9531]	26/01/22	6,606	6,742	6,606	6,706	+146	+2.23	1,388,000	-
[9531]	26/01/21	6,470	6,569	6,467	6,560	+6	+0.09	718,100	-
[9531]	26/01/20	6,562	6,601	6,503	6,554	-26	-0.40	799,600	-
[9531]	26/01/19	6,535	6,627	6,513	6,580	+36	+0.55	715,800	-
[9531]	26/01/16	6,500	6,545	6,439	6,544	+30	+0.46	852,700	-
[9531]	26/01/15	6,500	6,540	6,443	6,514	+11	+0.17	1,128,700	-
[9531]	26/01/14	6,460	6,503	6,345	6,503	+107	+1.67	1,273,400	-
[9531]	26/01/13	6,266	6,443	6,266	6,396	+158	+2.53	1,443,900	-
[9531]	26/01/09	6,285	6,330	6,211	6,238	+6	+0.10	1,409,500	-
[9531]	26/01/08	6,165	6,290	6,163	6,232	+69	+1.12	1,411,300	-
[9531]	26/01/07	6,188	6,250	6,153	6,163	-163	-2.58	1,192,500	-
[9531]	26/01/06	6,243	6,347	6,235	6,326	+67	+1.07	1,153,900	-
[9531]	26/01/05	6,300	6,406	6,232	6,259	+54	+0.87	998,800	-
[9531]	25/12/30	6,200	6,215	6,119	6,205	+41	+0.67	934,800	-
[9531]	25/12/29	6,153	6,204	6,121	6,164	-34	-0.55	657,500	-
[9531]	25/12/26	6,169	6,239	6,169	6,198	+37	+0.60	359,700	-
[9531]	25/12/25	6,190	6,205	6,147	6,161	-28	-0.45	201,700	-
[9531]	25/12/24	6,249	6,249	6,151	6,189	-31	-0.50	776,100	-
[9531]	25/12/23	6,248	6,314	6,196	6,220	+14	+0.23	1,194,100	-
[9531]	25/12/22	6,402	6,406	6,198	6,206	-209	-3.26	1,272,800	-
[9531]	25/12/19	6,317	6,440	6,310	6,415	+59	+0.93	2,696,200	-
[9531]	25/12/18	6,310	6,400	6,285	6,356	+81	+1.29	1,544,200	-
[9531]	25/12/17	6,209	6,275	6,175	6,275	+70	+1.13	1,105,600	-
[9531]	25/12/16	6,390	6,454	6,205	6,205	-165	-2.59	1,469,200	-
[9531]	25/12/15	6,300	6,418	6,298	6,370	+97	+1.55	1,043,300	-
[9531]	25/12/12	6,258	6,295	6,200	6,273	+76	+1.23	1,124,500	-
[9531]	25/12/11	6,230	6,285	6,188	6,197	-19	-0.31	1,269,400	-
[9531]	25/12/10	6,110	6,216	6,100	6,216	+102	+1.67	1,210,100	-
[9531]	25/12/09	6,055	6,137	6,011	6,114	+101	+1.68	1,106,600	-
[9531]	25/12/08	5,948	6,034	5,899	6,013	+106	+1.79	1,031,000	-
[9531]	25/12/05	5,995	6,069	5,895	5,907	-123	-2.04	1,496,500	-
[9531]	25/12/04	5,971	6,092	5,955	6,030	+29	+0.48	1,849,500	-
[9531]	25/12/03	6,071	6,088	5,957	6,001	-129	-2.10	1,804,300	-
[9531]	25/12/02	6,132	6,175	6,069	6,130	-48	-0.78	1,420,900	-
[9531]	25/12/01	6,299	6,315	6,161	6,178	-154	-2.43	1,280,700	-
[9531]	25/11/28	6,367	6,450	6,332	6,332	-91	-1.42	1,399,300	-
[9531]	25/11/27	6,473	6,572	6,401	6,423	-36	-0.56	1,455,000	-
[9531]	25/11/26	6,325	6,483	6,288	6,459	+270	+4.36	1,955,200	-
[9531]	25/11/25	6,181	6,280	6,150	6,189	+108	+1.78	1,956,500	-
[9531]	25/11/21	6,060	6,113	6,032	6,081	+21	+0.35	2,752,700	-
[9531]	25/11/20	6,013	6,109	5,969	6,060	+118	+1.99	1,141,000	-
[9531]	25/11/19	6,000	6,055	5,914	5,942	+9	+0.15	1,201,000	-
[9531]	25/11/18	6,163	6,230	5,922	5,933	-214	-3.48	1,156,600	-
[9531]	25/11/17	6,057	6,149	6,040	6,147	+70	+1.15	1,081,100	-
[9531]	25/11/14	6,099	6,106	6,028	6,077	-29	-0.47	843,300	-
[9531]	25/11/13	5,970	6,126	5,963	6,106	+217	+3.68	1,050,900	-
[9531]	25/11/12	5,960	6,091	5,876	5,889	-47	-0.79	1,088,500	-
[9531]	25/11/11	5,820	5,936	5,820	5,936	+116	+1.99	955,100	-
[9531]	25/11/10	5,700	5,845	5,699	5,820	+157	+2.77	891,500	-
[9531]	25/11/07	5,672	5,731	5,612	5,663	-80	-1.39	814,400	-
[9531]	25/11/06	5,603	5,750	5,603	5,743	+90	+1.59	944,100	-
[9531]	25/11/05	5,665	5,701	5,514	5,653	+33	+0.59	1,245,200	-
[9531]	25/11/04	5,402	5,630	5,400	5,620	+218	+4.04	1,754,400	-
[9531]	25/10/31	5,384	5,560	5,343	5,402	+78	+1.47	1,725,000	-
[9531]	25/10/30	5,300	5,497	5,270	5,324	-39	-0.73	2,355,600	-
[9531]	25/10/29	5,379	5,756	5,254	5,363	-17	-0.32	4,141,300	-
[9531]	25/10/28	5,400	5,524	5,349	5,380	+36	+0.67	1,324,300	-
[9531]	25/10/27	5,324	5,350	5,279	5,344	+70	+1.33	691,500	-
[9531]	25/10/24	5,295	5,355	5,253	5,274	-39	-0.73	827,400	-
[9531]	25/10/23	5,323	5,347	5,278	5,313	+49	+0.93	756,500	-
[9531]	25/10/22	5,203	5,280	5,203	5,264	+29	+0.55	673,900	-
[9531]	25/10/21	5,248	5,268	5,196	5,235	+3	+0.06	725,100	-
[9531]	25/10/20	5,260	5,260	5,189	5,232	+33	+0.63	580,600	-
[9531]	25/10/17	5,242	5,340	5,169	5,199	-133	-2.49	682,700	-
[9531]	25/10/16	5,330	5,355	5,295	5,332	+47	+0.89	748,800	-
[9531]	25/10/15	5,244	5,296	5,220	5,285	+30	+0.57	731,400	-
[9531]	25/10/14	5,190	5,261	5,150	5,255	-6	-0.11	997,000	-
[9531]	25/10/10	5,297	5,438	5,238	5,261	-74	-1.39	1,207,000	-
[9531]	25/10/09	5,403	5,436	5,306	5,335	-42	-0.78	1,087,300	-
[9531]	25/10/08	5,288	5,395	5,267	5,377	+187	+3.60	1,375,300	-
[9531]	25/10/07	5,190	5,240	5,179	5,190	+5	+0.10	630,900	-
[9531]	25/10/06	5,253	5,256	5,158	5,185	+32	+0.62	768,000	-
[9531]	25/10/03	5,111	5,181	5,111	5,153	+42	+0.82	660,800	-
[9531]	25/10/02	5,080	5,111	5,000	5,111	-8	-0.16	1,191,900	-
[9531]	25/10/01	5,230	5,259	5,092	5,119	-145	-2.75	929,800	-
[9531]	25/09/30	5,275	5,305	5,212	5,264	-57	-1.07	920,500	-
[9531]	25/09/29	5,330	5,342	5,255	5,321	-69	-1.28	835,700	-
[9531]	25/09/26	5,391	5,458	5,355	5,390	-39	-0.72	998,300	-
[9531]	25/09/25	5,402	5,445	5,381	5,429	+65	+1.21	1,096,600	-
[9531]	25/09/24	5,366	5,393	5,321	5,364	+26	+0.49	926,000	-
[9531]	25/09/22	5,381	5,426	5,317	5,338	-51	-0.95	807,100	-
[9531]	25/09/19	5,400	5,478	5,347	5,389	-42	-0.77	3,223,100	-
[9531]	25/09/18	5,694	5,708	5,431	5,431	-296	-5.17	1,495,400	-
[9531]	25/09/17	5,760	5,789	5,712	5,727	-122	-2.09	973,300	-
[9531]	25/09/16	5,800	5,890	5,760	5,849	+69	+1.19	1,190,700	-
[9531]	25/09/12	5,784	5,808	5,757	5,780	-12	-0.21	1,039,600	-
[9531]	25/09/11	5,824	5,846	5,762	5,792	+36	+0.63	1,027,100	-
[9531]	25/09/10	5,708	5,816	5,688	5,756	+85	+1.50	1,239,300	-
[9531]	25/09/09	5,750	5,788	5,671	5,671	-44	-0.77	869,900	-
[9531]	25/09/08	5,723	5,739	5,667	5,715	-8	-0.14	944,700	-
[9531]	25/09/05	5,736	5,770	5,685	5,723	-34	-0.59	1,045,100	-