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
[9543]	26/10/29	1,346	1,369	1,336	1,369	+31.0	+2.32	240,100	103,230,988,288
[9543]	26/10/28	1,345	1,354	1,337	1,338	-19.0	-1.40	122,000	100,893,401,088
[9543]	26/10/27	1,350	1,360	1,336	1,357	-1.0	-0.07	107,300	102,326,116,352
[9543]	26/10/26	1,327	1,362	1,322	1,358	+34.0	+2.57	74,800	102,401,523,712
[9543]	26/10/23	1,335	1,357	1,322	1,324	-9.0	-0.68	128,300	99,837,714,432
[9543]	26/10/22	1,318	1,339	1,315	1,333	+21.0	+1.60	176,700	100,516,372,480
[9543]	26/10/21	1,316	1,319	1,307	1,312	+2.0	+0.15	101,800	98,932,842,496
[9543]	26/10/20	1,300	1,315	1,300	1,310	+8.0	+0.61	74,800	98,782,027,776
[9543]	26/10/19	1,313	1,320	1,300	1,302	-4.0	-0.31	96,400	98,178,777,088
[9543]	26/10/16	1,311	1,313	1,296	1,306	-9.0	-0.68	144,200	98,480,406,528
[9543]	26/10/15	1,299	1,315	1,291	1,315	+16.0	+1.23	211,200	99,159,056,384
[9543]	26/10/14	1,296	1,308	1,290	1,299	+1.0	+0.08	106,700	97,952,563,200
[9543]	26/10/13	1,275	1,303	1,265	1,298	+23.0	+1.80	103,400	97,877,155,840
[9543]	26/10/09	1,278	1,285	1,267	1,275	+7.0	+0.55	103,600	96,142,811,136
[9543]	26/10/08	1,288	1,288	1,257	1,268	-20.0	-1.55	159,800	95,614,967,808
[9543]	26/10/07	1,289	1,302	1,287	1,288	-1.0	-0.08	98,100	97,123,090,432
[9543]	26/10/06	1,284	1,294	1,276	1,289	+7.0	+0.55	108,500	97,198,497,792
[9543]	26/10/05	1,292	1,296	1,278	1,282	-9.0	-0.70	123,000	96,670,654,464
[9543]	26/10/02	1,285	1,299	1,270	1,291	-1.0	-0.08	135,800	97,349,312,512
[9543]	26/10/01	1,302	1,303	1,289	1,292	-15.0	-1.15	137,900	97,424,719,872
[9543]	26/09/30	1,311	1,316	1,301	1,307	-4.0	-0.31	212,600	98,555,805,696
[9543]	26/09/29	1,357	1,357	1,303	1,311	-58.0	-4.24	190,500	98,857,435,136
[9543]	26/09/28	1,374	1,383	1,360	1,369	-1.0	-0.07	161,300	103,230,988,288
[9543]	26/09/25	1,353	1,376	1,353	1,370	+28.0	+2.09	241,600	103,306,395,648
[9543]	26/09/24	1,371	1,371	1,339	1,342	-41.0	-2.96	192,400	101,195,022,336
[9543]	26/09/18	1,393	1,393	1,367	1,383	-7.0	-0.50	187,800	104,286,674,944
[9543]	26/09/17	1,403	1,410	1,386	1,390	+4.0	+0.29	115,200	104,814,518,272
[9543]	26/09/16	1,380	1,407	1,380	1,386	+13.0	+0.95	113,000	104,512,897,024
[9543]	26/09/15	1,377	1,387	1,366	1,373	-4.0	-0.29	130,500	103,532,617,728
[9543]	26/09/14	1,370	1,387	1,367	1,377	+17.0	+1.25	137,100	103,834,238,976
[9543]	26/09/11	1,338	1,372	1,335	1,360	0	+0.00	127,100	102,552,330,240
[9543]	26/09/10	1,352	1,365	1,337	1,360	+8.0	+0.59	129,100	102,552,330,240
[9543]	26/09/09	1,334	1,365	1,329	1,352	+15.0	+1.12	162,400	101,949,087,744
[9543]	26/09/08	1,316	1,341	1,308	1,337	+15.0	+1.13	229,700	100,817,993,728
[9543]	26/09/07	1,334	1,346	1,316	1,322	-3.0	-0.23	139,700	99,686,899,712
[9543]	26/09/04	1,342	1,342	1,318	1,325	-23.0	-1.71	146,900	99,913,121,792
[9543]	26/09/03	1,335	1,354	1,335	1,348	+5.0	+0.37	204,000	101,647,458,304
[9543]	26/09/02	1,333	1,350	1,325	1,343	+3.0	+0.22	190,900	101,270,429,696
[9543]	26/09/01	1,323	1,340	1,318	1,340	+24.0	+1.82	221,300	101,044,207,616
[9543]	26/08/31	1,300	1,322	1,296	1,316	+16.0	+1.23	165,600	99,234,463,744
[9543]	26/08/28	1,300	1,300	1,285	1,300	0	+0.00	185,000	98,027,962,368
[9543]	26/08/27	1,286	1,304	1,277	1,300	+13.0	+1.01	136,800	98,027,962,368
[9543]	26/08/26	1,277	1,287	1,273	1,287	+8.0	+0.63	143,500	97,047,683,072
[9543]	26/08/25	1,278	1,291	1,272	1,279	+1.0	+0.08	131,300	96,444,440,576
[9543]	26/08/24	1,279	1,286	1,265	1,278	-1.0	-0.08	123,700	96,369,033,216
[9543]	26/08/21	1,273	1,285	1,271	1,279	+4.0	+0.31	141,700	96,444,440,576
[9543]	26/08/20	1,273	1,280	1,264	1,275	+9.0	+0.71	103,800	96,142,811,136
[9543]	26/08/19	1,255	1,266	1,245	1,266	+17.0	+1.36	119,800	95,464,161,280
[9543]	26/08/18	1,241	1,258	1,233	1,249	+5.0	+0.40	110,300	94,182,252,544
[9543]	26/08/17	1,247	1,251	1,239	1,244	-7	-0.56	123,400	-
[9543]	26/08/14	1,242	1,251	1,231	1,251	+4	+0.32	143,700	-
[9543]	26/08/13	1,254	1,258	1,239	1,247	-7	-0.56	159,700	-
[9543]	26/08/12	1,258	1,258	1,242	1,254	+12	+0.97	172,900	-
[9543]	26/08/10	1,235	1,258	1,218	1,242	+5	+0.40	212,500	-
[9543]	26/08/07	1,215	1,249	1,211	1,237	+27	+2.23	292,500	-
[9543]	26/08/06	1,228	1,231	1,199	1,210	-21	-1.71	288,400	-
[9543]	26/08/05	1,245	1,253	1,228	1,231	-14	-1.12	165,000	-
[9543]	26/08/04	1,257	1,258	1,244	1,245	-8	-0.64	178,200	-
[9543]	26/08/03	1,256	1,259	1,233	1,253	-8	-0.63	244,900	-
[9543]	26/07/31	1,270	1,272	1,257	1,261	-5	-0.39	172,600	-
[9543]	26/07/30	1,281	1,288	1,253	1,266	-22	-1.71	583,700	-
[9543]	26/07/29	1,295	1,299	1,274	1,288	+9	+0.70	202,500	-
[9543]	26/07/28	1,275	1,285	1,268	1,279	-1	-0.08	119,600	-
[9543]	26/07/27	1,268	1,282	1,260	1,280	+23	+1.83	113,700	-
[9543]	26/07/24	1,246	1,261	1,241	1,257	+4	+0.32	80,800	-
[9543]	26/07/23	1,250	1,259	1,243	1,253	-6	-0.48	102,300	-
[9543]	26/07/22	1,243	1,263	1,235	1,259	+15	+1.21	145,600	-
[9543]	26/07/21	1,250	1,259	1,243	1,244	0	0.00	106,600	-
[9543]	26/07/17	1,245	1,253	1,232	1,244	+4	+0.32	135,200	-
[9543]	26/07/16	1,239	1,252	1,235	1,240	-1	-0.08	115,100	-
[9543]	26/07/15	1,241	1,250	1,237	1,241	+3	+0.24	125,500	-
[9543]	26/07/14	1,250	1,256	1,235	1,238	0	0.00	117,700	-
[9543]	26/07/13	1,259	1,266	1,233	1,238	-10	-0.80	118,400	-
[9543]	26/07/10	1,247	1,252	1,237	1,248	-5	-0.40	165,300	-
[9543]	26/07/09	1,247	1,254	1,238	1,253	+9	+0.72	146,400	-
[9543]	26/07/08	1,242	1,253	1,236	1,244	+14	+1.14	134,200	-
[9543]	26/07/07	1,227	1,240	1,220	1,230	+3	+0.24	130,600	-
[9543]	26/07/06	1,219	1,240	1,216	1,227	+8	+0.66	84,500	-
[9543]	26/07/03	1,219	1,236	1,217	1,219	+1	+0.08	119,000	-
[9543]	26/07/02	1,232	1,232	1,211	1,218	+2	+0.16	108,300	-
[9543]	26/07/01	1,246	1,246	1,215	1,216	-36	-2.88	119,800	-
[9543]	26/06/30	1,250	1,261	1,247	1,252	+7	+0.56	155,400	-
[9543]	26/06/29	1,249	1,258	1,236	1,245	-17	-1.35	197,600	-
[9543]	26/06/26	1,240	1,265	1,240	1,262	+22	+1.77	220,900	-
[9543]	26/06/25	1,254	1,259	1,240	1,240	-5	-0.40	133,400	-
[9543]	26/06/24	1,240	1,252	1,235	1,245	+14	+1.14	127,200	-
[9543]	26/06/23	1,249	1,249	1,227	1,231	-19	-1.52	126,800	-
[9543]	26/06/22	1,252	1,263	1,243	1,250	-6	-0.48	92,000	-
[9543]	26/06/19	1,250	1,261	1,241	1,256	0	0.00	270,900	-
[9543]	26/06/18	1,250	1,267	1,243	1,256	+4	+0.32	109,300	-
[9543]	26/06/17	1,260	1,268	1,248	1,252	-4	-0.32	97,000	-
[9543]	26/06/16	1,258	1,268	1,248	1,256	-9	-0.71	97,600	-
[9543]	26/06/15	1,283	1,294	1,263	1,265	-8	-0.63	158,400	-
[9543]	26/06/12	1,283	1,288	1,266	1,273	-10	-0.78	148,200	-
[9543]	26/06/11	1,279	1,284	1,258	1,283	+16	+1.26	106,600	-
[9543]	26/06/10	1,272	1,279	1,252	1,267	-5	-0.39	160,700	-
[9543]	26/06/09	1,268	1,282	1,254	1,272	+12	+0.95	188,700	-
[9543]	26/06/08	1,235	1,262	1,235	1,260	+30	+2.44	221,800	-
[9543]	26/06/05	1,201	1,238	1,201	1,230	+36	+3.02	231,300	-
[9543]	26/06/04	1,198	1,204	1,181	1,194	-10	-0.83	169,100	-
[9543]	26/06/03	1,208	1,218	1,200	1,204	+4	+0.33	186,100	-
[9543]	26/06/02	1,182	1,210	1,172	1,200	+2	+0.17	205,200	-
[9543]	26/06/01	1,218	1,218	1,184	1,198	-31	-2.52	225,000	-
[9543]	26/05/29	1,255	1,270	1,229	1,229	-32	-2.54	221,100	-
[9543]	26/05/28	1,275	1,275	1,255	1,261	-17	-1.33	141,900	-
[9543]	26/05/27	1,281	1,292	1,278	1,278	-12	-0.93	125,000	-
[9543]	26/05/26	1,275	1,297	1,270	1,290	-4	-0.31	100,500	-
[9543]	26/05/25	1,289	1,304	1,279	1,294	+3	+0.23	90,700	-
[9543]	26/05/22	1,319	1,324	1,283	1,291	-28.0	-2.12	144,700	-
[9543]	26/05/21	1,318	1,327	1,316	1,319	0	+0.00	81,700	-
[9543]	26/05/20	1,347	1,347	1,305	1,319	-12.0	-0.90	107,800	-
[9543]	26/05/19	1,334	1,344	1,331	1,331	+9.0	+0.68	85,900	-
[9543]	26/05/18	1,351	1,357	1,315	1,322	-29.0	-2.15	131,100	-
[9543]	26/05/15	1,339	1,357	1,329	1,351	+12.0	+0.90	136,900	-
[9543]	26/05/14	1,335	1,346	1,320	1,339	+25.0	+1.90	96,400	-
[9543]	26/05/13	1,334	1,347	1,314	1,314	-27.0	-2.01	98,800	-
[9543]	26/05/12	1,367	1,375	1,323	1,341	-8.0	-0.59	146,300	-
[9543]	26/05/11	1,345	1,364	1,343	1,349	-9.0	-0.66	120,400	-
[9543]	26/05/08	1,390	1,390	1,342	1,358	-38.0	-2.72	120,100	-
[9543]	26/05/07	1,383	1,409	1,380	1,396	+14.0	+1.01	113,600	-
[9543]	26/05/01	1,400	1,404	1,367	1,382	-31.0	-2.19	139,400	-
[9543]	26/04/30	1,429	1,436	1,402	1,413	-27.0	-1.88	170,600	-
[9543]	26/04/28	1,434	1,440	1,418	1,440	+21.0	+1.48	127,400	-
[9543]	26/04/27	1,431	1,433	1,414	1,419	-16	-1.11	101,900	-
[9543]	26/04/24	1,425	1,438	1,412	1,435	+24	+1.70	113,300	-
[9543]	26/04/23	1,395	1,411	1,385	1,411	+4	+0.28	140,900	-
[9543]	26/04/22	1,422	1,436	1,397	1,407	-26	-1.81	119,200	-
[9543]	26/04/21	1,433	1,444	1,428	1,433	+14	+0.99	166,700	-
[9543]	26/04/20	1,435	1,438	1,406	1,419	-19	-1.32	138,400	-
[9543]	26/04/17	1,470	1,475	1,433	1,438	-37	-2.51	90,900	-
[9543]	26/04/16	1,476	1,487	1,468	1,475	-1	-0.07	84,000	-
[9543]	26/04/15	1,485	1,497	1,467	1,476	-5	-0.34	98,900	-
[9543]	26/04/14	1,500	1,506	1,464	1,481	-14	-0.94	119,900	-
[9543]	26/04/13	1,481	1,510	1,479	1,495	+14	+0.95	171,100	-
[9543]	26/04/10	1,523	1,523	1,473	1,481	-27	-1.79	135,200	-
[9543]	26/04/09	1,534	1,538	1,506	1,508	-19	-1.24	92,300	-
[9543]	26/04/08	1,545	1,545	1,522	1,527	+17	+1.13	113,800	-
[9543]	26/04/07	1,511	1,525	1,501	1,510	+1	+0.07	107,700	-
[9543]	26/04/06	1,527	1,527	1,503	1,509	-16	-1.05	94,100	-
[9543]	26/04/03	1,529	1,534	1,511	1,525	+10	+0.66	83,200	-
[9543]	26/04/02	1,544	1,560	1,505	1,515	-40	-2.57	126,900	-
[9543]	26/04/01	1,542	1,555	1,528	1,555	+46	+3.05	143,600	-
[9543]	26/03/31	1,500	1,525	1,493	1,509	-3	-0.20	193,400	-
[9543]	26/03/30	1,485	1,515	1,447	1,512	-13	-0.85	214,700	-
[9543]	26/03/27	1,536	1,536	1,496	1,525	+20	+1.33	209,300	-
[9543]	26/03/26	1,510	1,515	1,487	1,505	-9	-0.59	121,200	-
[9543]	26/03/25	1,508	1,523	1,506	1,514	+27	+1.82	134,900	-
[9543]	26/03/24	1,476	1,492	1,470	1,487	+41	+2.84	131,900	-
[9543]	26/03/23	1,464	1,465	1,424	1,446	-48	-3.21	183,300	-
[9543]	26/03/19	1,511	1,528	1,488	1,494	-35	-2.29	220,700	-
[9543]	26/03/18	1,493	1,530	1,493	1,529	+38	+2.55	103,400	-
[9543]	26/03/17	1,499	1,508	1,489	1,491	-7	-0.47	105,200	-
[9543]	26/03/16	1,513	1,523	1,492	1,498	-11	-0.73	138,500	-
[9543]	26/03/13	1,524	1,550	1,509	1,509	-41	-2.65	140,200	-
[9543]	26/03/12	1,543	1,565	1,533	1,550	+7	+0.45	159,100	-
[9543]	26/03/11	1,542	1,560	1,536	1,543	+21	+1.38	105,000	-
[9543]	26/03/10	1,550	1,560	1,508	1,522	-5	-0.33	244,000	-
[9543]	26/03/09	1,559	1,559	1,498	1,527	-88	-5.45	255,300	-
[9543]	26/03/06	1,579	1,621	1,577	1,615	+18	+1.13	258,500	-
[9543]	26/03/05	1,568	1,625	1,535	1,597	+69	+4.52	256,400	-
[9543]	26/03/04	1,517	1,535	1,492	1,528	-16	-1.04	262,000	-
[9543]	26/03/03	1,520	1,558	1,494	1,544	+16	+1.05	277,300	-
[9543]	26/03/02	1,510	1,528	1,490	1,528	+5	+0.33	287,300	-
[9543]	26/02/27	1,486	1,523	1,470	1,523	+56	+3.82	367,100	-
[9543]	26/02/26	1,498	1,501	1,466	1,467	-27	-1.81	156,600	-
[9543]	26/02/25	1,485	1,506	1,468	1,494	+23	+1.56	341,900	-
[9543]	26/02/24	1,475	1,485	1,427	1,471	+12	+0.82	177,500	-
[9543]	26/02/20	1,433	1,464	1,419	1,459	+25	+1.74	417,200	-
[9543]	26/02/19	1,394	1,434	1,375	1,434	+36	+2.58	381,600	-
[9543]	26/02/18	1,400	1,400	1,371	1,398	+11	+0.79	151,000	-
[9543]	26/02/17	1,391	1,409	1,378	1,387	0	0.00	178,800	-
[9543]	26/02/16	1,389	1,403	1,381	1,387	-2	-0.14	379,400	-
[9543]	26/02/13	1,340	1,406	1,335	1,389	+55	+4.12	595,400	-
[9543]	26/02/12	1,282	1,340	1,271	1,334	+51	+3.98	456,100	-
[9543]	26/02/10	1,290	1,290	1,276	1,283	-7	-0.54	178,400	-
[9543]	26/02/09	1,285	1,290	1,270	1,290	+15	+1.18	149,100	-
[9543]	26/02/06	1,268	1,279	1,259	1,275	+11	+0.87	142,600	-
[9543]	26/02/05	1,273	1,276	1,259	1,264	-1	-0.08	154,400	-
[9543]	26/02/04	1,243	1,268	1,240	1,265	+24	+1.93	199,900	-
[9543]	26/02/03	1,235	1,249	1,232	1,241	+10	+0.81	177,900	-
[9543]	26/02/02	1,228	1,234	1,222	1,231	+8	+0.65	167,400	-
[9543]	26/01/30	1,221	1,225	1,212	1,223	+8	+0.66	153,200	-
[9543]	26/01/29	1,195	1,218	1,182	1,215	+15	+1.25	191,800	-
[9543]	26/01/28	1,205	1,208	1,197	1,200	-7	-0.58	130,300	-
[9543]	26/01/27	1,212	1,215	1,201	1,207	-14	-1.15	116,600	-
[9543]	26/01/26	1,225	1,229	1,214	1,221	-16	-1.29	120,600	-
[9543]	26/01/23	1,238	1,239	1,220	1,237	+5	+0.41	220,500	-
[9543]	26/01/22	1,219	1,236	1,212	1,232	+13	+1.07	134,500	-
[9543]	26/01/21	1,220	1,225	1,201	1,219	-16	-1.30	154,100	-
[9543]	26/01/20	1,230	1,238	1,219	1,235	+7	+0.57	174,400	-
[9543]	26/01/19	1,206	1,229	1,204	1,228	+26	+2.16	328,200	-
[9543]	26/01/16	1,201	1,203	1,187	1,202	-3	-0.25	201,100	-
[9543]	26/01/15	1,201	1,207	1,192	1,205	+3	+0.25	311,900	-
[9543]	26/01/14	1,200	1,207	1,194	1,202	+8	+0.67	261,100	-
[9543]	26/01/13	1,201	1,205	1,188	1,194	-3	-0.25	185,600	-
[9543]	26/01/09	1,190	1,197	1,185	1,197	+17	+1.44	193,700	-
[9543]	26/01/08	1,183	1,187	1,179	1,180	-3	-0.25	177,200	-
[9543]	26/01/07	1,193	1,199	1,181	1,183	-23	-1.91	246,000	-
[9543]	26/01/06	1,212	1,215	1,191	1,206	-12	-0.99	376,100	-
[9543]	26/01/05	1,201	1,229	1,201	1,218	+18	+1.50	336,100	-
[9543]	25/12/30	1,195	1,206	1,192	1,200	0	0.00	288,600	-
[9543]	25/12/29	1,209	1,218	1,195	1,200	-30	-2.44	792,500	-
[9543]	25/12/26	1,247	1,249	1,229	1,230	-4	-0.32	980,700	-
[9543]	25/12/25	1,226	1,239	1,219	1,234	+14	+1.15	1,049,000	-
[9543]	25/12/24	1,219	1,226	1,211	1,220	+7	+0.58	550,500	-
[9543]	25/12/23	1,208	1,221	1,204	1,213	+8	+0.66	507,300	-
[9543]	25/12/22	1,209	1,213	1,198	1,205	-6	-0.50	648,400	-
[9543]	25/12/19	1,201	1,211	1,199	1,211	+7	+0.58	432,800	-
[9543]	25/12/18	1,180	1,209	1,180	1,204	+28	+2.38	450,800	-
[9543]	25/12/17	1,183	1,183	1,173	1,176	-8	-0.68	155,900	-
[9543]	25/12/16	1,192	1,198	1,184	1,184	-10	-0.84	306,100	-
[9543]	25/12/15	1,183	1,196	1,177	1,194	+19	+1.62	295,300	-
[9543]	25/12/12	1,176	1,178	1,173	1,175	+8	+0.69	203,600	-
[9543]	25/12/11	1,178	1,180	1,167	1,167	-11	-0.93	192,000	-
[9543]	25/12/10	1,185	1,187	1,175	1,178	-4	-0.34	162,500	-
[9543]	25/12/09	1,181	1,185	1,169	1,182	+4	+0.34	135,900	-
[9543]	25/12/08	1,167	1,181	1,166	1,178	+17	+1.46	131,900	-
[9543]	25/12/05	1,175	1,178	1,161	1,161	-22	-1.86	148,800	-
[9543]	25/12/04	1,171	1,183	1,167	1,183	+12	+1.02	131,800	-
[9543]	25/12/03	1,182	1,190	1,169	1,171	-17	-1.43	190,900	-
[9543]	25/12/02	1,185	1,193	1,177	1,188	-6	-0.50	118,100	-
[9543]	25/12/01	1,217	1,219	1,194	1,194	-15	-1.24	197,200	-
[9543]	25/11/28	1,192	1,209	1,188	1,209	+17	+1.43	149,400	-
[9543]	25/11/27	1,200	1,201	1,189	1,192	-3	-0.25	121,100	-
[9543]	25/11/26	1,202	1,204	1,191	1,195	+1	+0.08	123,500	-
[9543]	25/11/25	1,196	1,206	1,190	1,194	-7	-0.58	135,100	-
[9543]	25/11/21	1,170	1,201	1,166	1,201	+36	+3.09	226,900	-
[9543]	25/11/20	1,163	1,173	1,159	1,165	+8	+0.69	159,100	-
[9543]	25/11/19	1,163	1,168	1,152	1,157	-5	-0.43	145,500	-
[9543]	25/11/18	1,163	1,174	1,161	1,162	-3	-0.26	164,000	-
[9543]	25/11/17	1,161	1,172	1,158	1,165	+1	+0.09	189,600	-
[9543]	25/11/14	1,178	1,182	1,157	1,164	-17	-1.44	167,700	-
[9543]	25/11/13	1,185	1,188	1,177	1,181	+6	+0.51	92,400	-
[9543]	25/11/12	1,195	1,200	1,173	1,175	-22	-1.84	199,000	-
[9543]	25/11/11	1,188	1,199	1,180	1,197	+12	+1.01	127,700	-
[9543]	25/11/10	1,171	1,188	1,170	1,185	+17	+1.46	217,300	-
[9543]	25/11/07	1,145	1,171	1,142	1,168	+25	+2.19	220,200	-
[9543]	25/11/06	1,123	1,146	1,123	1,143	+12	+1.06	190,500	-
[9543]	25/11/05	1,126	1,136	1,116	1,131	+3	+0.27	157,100	-
[9543]	25/11/04	1,121	1,134	1,115	1,128	+1	+0.09	109,600	-
[9543]	25/10/31	1,121	1,128	1,120	1,127	+6	+0.54	125,300	-
[9543]	25/10/30	1,120	1,127	1,118	1,121	0	0.00	126,300	-
[9543]	25/10/29	1,126	1,130	1,120	1,121	-5	-0.44	129,300	-
[9543]	25/10/28	1,142	1,142	1,125	1,126	-21	-1.83	175,300	-
[9543]	25/10/27	1,144	1,151	1,139	1,147	+8	+0.70	90,700	-
[9543]	25/10/24	1,143	1,145	1,134	1,139	-5	-0.44	66,400	-
[9543]	25/10/23	1,132	1,146	1,129	1,144	+13	+1.15	82,700	-
[9543]	25/10/22	1,136	1,136	1,126	1,131	-4	-0.35	283,000	-
[9543]	25/10/21	1,132	1,138	1,130	1,135	+5	+0.44	98,700	-
[9543]	25/10/20	1,145	1,145	1,128	1,130	-8	-0.70	87,500	-
[9543]	25/10/17	1,135	1,138	1,132	1,138	0	0.00	64,200	-
[9543]	25/10/16	1,130	1,138	1,127	1,138	+8	+0.71	64,200	-
[9543]	25/10/15	1,124	1,130	1,121	1,130	+12	+1.07	77,900	-
[9543]	25/10/14	1,115	1,127	1,112	1,118	-2	-0.18	124,400	-
[9543]	25/10/10	1,134	1,134	1,120	1,120	-21	-1.84	107,600	-
[9543]	25/10/09	1,139	1,146	1,136	1,141	+2	+0.18	84,800	-
[9543]	25/10/08	1,147	1,154	1,139	1,139	-8	-0.70	116,900	-
[9543]	25/10/07	1,141	1,153	1,140	1,147	+7	+0.61	104,600	-
[9543]	25/10/06	1,148	1,151	1,134	1,140	+9	+0.80	95,600	-
[9543]	25/10/03	1,134	1,138	1,128	1,131	-4	-0.35	75,500	-
[9543]	25/10/02	1,140	1,142	1,122	1,135	-4	-0.35	104,400	-
[9543]	25/10/01	1,155	1,160	1,129	1,139	-30	-2.57	160,400	-
[9543]	25/09/30	1,173	1,173	1,150	1,169	-3	-0.26	137,500	-
[9543]	25/09/29	1,170	1,183	1,152	1,172	+1	+0.09	155,800	-
[9543]	25/09/26	1,156	1,172	1,154	1,171	+13	+1.12	114,900	-
[9543]	25/09/25	1,145	1,158	1,145	1,158	+16	+1.40	85,600	-
[9543]	25/09/24	1,143	1,143	1,132	1,142	+6	+0.53	70,400	-
[9543]	25/09/22	1,132	1,136	1,130	1,136	+8	+0.71	41,600	-
[9543]	25/09/19	1,130	1,132	1,121	1,128	+2	+0.18	133,800	-
[9543]	25/09/18	1,135	1,136	1,120	1,126	-9	-0.79	167,000	-
[9543]	25/09/17	1,158	1,158	1,135	1,135	-23	-1.99	90,400	-
[9543]	25/09/16	1,153	1,160	1,147	1,158	+5	+0.43	60,500	-
[9543]	25/09/12	1,151	1,158	1,146	1,153	-4	-0.35	77,800	-
[9543]	25/09/11	1,151	1,169	1,151	1,157	+6	+0.52	98,300	-
[9543]	25/09/10	1,147	1,151	1,142	1,151	+9	+0.79	54,600	-
[9543]	25/09/09	1,159	1,159	1,142	1,142	-5	-0.44	103,900	-
[9543]	25/09/08	1,151	1,158	1,144	1,147	+5	+0.44	60,200	-
[9543]	25/09/05	1,151	1,153	1,140	1,142	-12	-1.04	61,800	-