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
[9551]	26/10/29	3,025	3,050	2,971	3,000	-20.0	-0.66	203,200	131,237,666,816
[9551]	26/10/28	3,055	3,075	3,015	3,020	-20.0	-0.66	72,800	132,112,580,608
[9551]	26/10/27	3,070	3,080	3,040	3,040	0	+0.00	92,900	132,987,502,592
[9551]	26/10/26	2,977	3,065	2,977	3,040	+95.0	+3.23	132,900	132,987,502,592
[9551]	26/10/23	2,926	2,945	2,873	2,945	-31.0	-1.04	186,900	128,831,643,648
[9551]	26/10/22	3,025	3,030	2,976	2,976	-44.0	-1.46	84,700	130,187,763,712
[9551]	26/10/21	3,020	3,040	3,010	3,020	+27.0	+0.90	93,200	132,112,580,608
[9551]	26/10/20	3,070	3,080	2,993	2,993	-92.0	-2.98	110,200	130,931,441,664
[9551]	26/10/19	3,050	3,085	3,035	3,085	-5.0	-0.16	79,100	134,956,064,768
[9551]	26/10/16	3,060	3,090	3,030	3,090	+60.0	+1.98	82,000	135,174,791,168
[9551]	26/10/15	3,095	3,100	3,030	3,030	-130.0	-4.11	173,500	132,550,041,600
[9551]	26/10/14	3,120	3,160	3,110	3,160	+40.0	+1.28	83,100	138,237,001,728
[9551]	26/10/13	3,140	3,140	3,060	3,120	-30.0	-0.95	99,800	136,487,174,144
[9551]	26/10/09	3,125	3,205	3,115	3,150	-5.0	-0.16	174,300	137,799,548,928
[9551]	26/10/08	3,210	3,225	3,115	3,155	-35.0	-1.10	205,000	138,018,275,328
[9551]	26/10/07	3,215	3,255	3,175	3,190	+15.0	+0.47	177,700	139,549,376,512
[9551]	26/10/06	3,185	3,200	3,155	3,175	+30.0	+0.95	124,200	138,893,197,312
[9551]	26/10/05	3,120	3,145	3,095	3,145	+95.0	+3.11	118,400	137,580,822,528
[9551]	26/10/02	3,065	3,080	3,020	3,050	-15.0	-0.49	100,200	133,424,955,392
[9551]	26/10/01	3,075	3,090	3,045	3,065	-30.0	-0.97	84,700	134,081,142,784
[9551]	26/09/30	3,075	3,105	3,075	3,095	+40.0	+1.31	75,400	135,393,525,760
[9551]	26/09/29	3,080	3,085	3,035	3,055	-85.0	-2.71	99,300	133,643,689,984
[9551]	26/09/28	3,175	3,175	3,140	3,140	+5.0	+0.16	78,900	137,362,087,936
[9551]	26/09/25	3,160	3,175	3,125	3,135	-30.0	-0.95	92,000	137,143,361,536
[9551]	26/09/24	3,095	3,175	3,095	3,165	+85.0	+2.76	88,600	138,455,728,128
[9551]	26/09/18	3,135	3,150	3,080	3,080	-45.0	-1.44	251,700	134,737,338,368
[9551]	26/09/17	3,115	3,140	3,100	3,125	+30.0	+0.97	58,900	136,705,900,544
[9551]	26/09/16	3,060	3,115	3,060	3,095	+35.0	+1.14	60,300	135,393,525,760
[9551]	26/09/15	3,025	3,075	3,020	3,060	+10.0	+0.33	62,200	133,862,416,384
[9551]	26/09/14	3,005	3,050	2,992	3,050	+25.0	+0.83	103,500	133,424,955,392
[9551]	26/09/11	3,000	3,030	2,987	3,025	-40.0	-1.31	114,000	132,331,315,200
[9551]	26/09/10	3,085	3,100	3,035	3,065	-45.0	-1.45	78,400	134,081,142,784
[9551]	26/09/09	3,075	3,120	3,075	3,110	+15.0	+0.48	68,000	136,049,713,152
[9551]	26/09/08	3,155	3,155	3,095	3,095	-95.0	-2.98	97,500	135,393,525,760
[9551]	26/09/07	3,155	3,210	3,155	3,190	+20.0	+0.63	112,000	139,549,376,512
[9551]	26/09/04	3,155	3,205	3,145	3,170	+105.0	+3.43	197,500	138,674,470,912
[9551]	26/09/03	3,055	3,075	3,040	3,065	+15.0	+0.49	80,500	134,081,142,784
[9551]	26/09/02	3,100	3,105	3,040	3,050	-110.0	-3.48	107,300	133,424,955,392
[9551]	26/09/01	3,100	3,160	3,080	3,160	+35.0	+1.12	101,800	138,237,001,728
[9551]	26/08/31	3,110	3,145	3,065	3,125	-5.0	-0.16	117,300	136,705,900,544
[9551]	26/08/28	3,150	3,165	3,120	3,130	-25.0	-0.79	75,200	136,924,626,944
[9551]	26/08/27	3,140	3,165	3,120	3,155	+15.0	+0.48	63,000	138,018,275,328
[9551]	26/08/26	3,130	3,155	3,125	3,140	-5.0	-0.16	62,800	137,362,087,936
[9551]	26/08/25	3,110	3,145	3,085	3,145	+25.0	+0.80	70,400	137,580,822,528
[9551]	26/08/24	3,100	3,145	3,070	3,120	+10.0	+0.32	77,700	136,487,174,144
[9551]	26/08/21	3,050	3,130	3,050	3,110	+30.0	+0.97	79,900	136,049,713,152
[9551]	26/08/20	3,050	3,095	3,035	3,080	+60.0	+1.99	99,700	134,737,338,368
[9551]	26/08/19	3,150	3,160	3,015	3,020	-145.0	-4.58	144,000	132,112,580,608
[9551]	26/08/18	3,215	3,245	3,165	3,165	-75.0	-2.31	92,900	138,455,728,128
[9551]	26/08/17	3,230	3,265	3,215	3,240	+20	+0.62	100,200	-
[9551]	26/08/14	3,205	3,225	3,170	3,220	+20	+0.63	70,600	-
[9551]	26/08/13	3,190	3,220	3,170	3,200	+40	+1.27	105,800	-
[9551]	26/08/12	3,195	3,195	3,120	3,160	-35	-1.10	164,400	-
[9551]	26/08/10	3,170	3,205	3,085	3,195	-30	-0.93	154,700	-
[9551]	26/08/07	3,245	3,270	3,210	3,225	-65	-1.98	154,700	-
[9551]	26/08/06	3,335	3,370	3,250	3,290	-45	-1.35	94,100	-
[9551]	26/08/05	3,235	3,350	3,235	3,335	+100	+3.09	126,300	-
[9551]	26/08/04	3,140	3,270	3,140	3,235	+110	+3.52	213,000	-
[9551]	26/08/03	3,080	3,150	3,000	3,125	+40	+1.30	180,500	-
[9551]	26/07/31	3,150	3,155	3,030	3,085	+30	+0.98	190,400	-
[9551]	26/07/30	2,940	3,070	2,838	3,055	-10	-0.33	507,300	-
[9551]	26/07/29	3,100	3,115	2,996	3,065	0	0.00	268,200	-
[9551]	26/07/28	3,175	3,180	3,065	3,065	-160	-4.96	175,600	-
[9551]	26/07/27	3,200	3,225	3,140	3,225	+45	+1.42	124,500	-
[9551]	26/07/24	3,195	3,205	3,165	3,180	-50	-1.55	98,600	-
[9551]	26/07/23	3,210	3,245	3,200	3,230	+20	+0.62	84,300	-
[9551]	26/07/22	3,230	3,250	3,205	3,210	+40	+1.26	105,200	-
[9551]	26/07/21	3,135	3,185	3,100	3,170	+50	+1.60	108,400	-
[9551]	26/07/17	3,150	3,160	3,040	3,120	-80	-2.50	158,900	-
[9551]	26/07/16	3,215	3,230	3,180	3,200	-30	-0.93	115,800	-
[9551]	26/07/15	3,200	3,240	3,175	3,230	+55	+1.73	83,600	-
[9551]	26/07/14	3,190	3,210	3,160	3,175	-30	-0.94	104,900	-
[9551]	26/07/13	3,275	3,290	3,180	3,205	-30	-0.93	72,800	-
[9551]	26/07/10	3,295	3,315	3,220	3,235	-25	-0.77	91,100	-
[9551]	26/07/09	3,215	3,290	3,210	3,260	+80	+2.52	158,700	-
[9551]	26/07/08	3,250	3,260	3,175	3,180	-85	-2.60	105,300	-
[9551]	26/07/07	3,350	3,370	3,265	3,265	-60	-1.80	119,800	-
[9551]	26/07/06	3,340	3,370	3,310	3,325	0	0.00	96,900	-
[9551]	26/07/03	3,320	3,340	3,260	3,325	+40	+1.22	82,700	-
[9551]	26/07/02	3,350	3,370	3,285	3,285	-65	-1.94	96,600	-
[9551]	26/07/01	3,350	3,385	3,320	3,350	+25	+0.75	95,800	-
[9551]	26/06/30	3,410	3,420	3,310	3,325	-70	-2.06	112,900	-
[9551]	26/06/29	3,575	3,600	3,345	3,395	-175	-4.90	168,400	-
[9551]	26/06/26	3,570	3,595	3,535	3,570	+10	+0.28	118,700	-
[9551]	26/06/25	3,600	3,615	3,555	3,560	+55	+1.57	142,600	-
[9551]	26/06/24	3,465	3,555	3,455	3,505	-10	-0.28	146,700	-
[9551]	26/06/23	3,565	3,585	3,480	3,515	-20	-0.57	123,400	-
[9551]	26/06/22	3,475	3,535	3,460	3,535	+80	+2.32	109,600	-
[9551]	26/06/19	3,490	3,540	3,450	3,455	0	0.00	130,900	-
[9551]	26/06/18	3,435	3,485	3,435	3,455	+45	+1.32	95,300	-
[9551]	26/06/17	3,365	3,435	3,350	3,410	+70	+2.10	90,900	-
[9551]	26/06/16	3,375	3,380	3,320	3,340	+10	+0.30	69,800	-
[9551]	26/06/15	3,205	3,330	3,205	3,330	+185	+5.88	128,000	-
[9551]	26/06/12	3,145	3,185	3,130	3,145	+40	+1.29	118,400	-
[9551]	26/06/11	3,110	3,125	3,045	3,105	-45	-1.43	105,300	-
[9551]	26/06/10	3,205	3,235	3,125	3,150	-45	-1.41	162,000	-
[9551]	26/06/09	3,245	3,265	3,170	3,195	-45	-1.39	192,400	-
[9551]	26/06/08	3,200	3,255	3,190	3,240	-45	-1.37	139,600	-
[9551]	26/06/05	3,290	3,320	3,280	3,285	+35	+1.08	65,400	-
[9551]	26/06/04	3,280	3,300	3,235	3,250	-30	-0.91	71,200	-
[9551]	26/06/03	3,275	3,325	3,265	3,280	+10	+0.31	89,800	-
[9551]	26/06/02	3,320	3,320	3,205	3,270	-75	-2.24	216,800	-
[9551]	26/06/01	3,485	3,490	3,345	3,345	-210	-5.91	225,100	-
[9551]	26/05/29	3,525	3,675	3,525	3,555	+305	+9.38	376,000	-
[9551]	26/05/28	3,245	3,275	3,200	3,250	-15	-0.46	128,000	-
[9551]	26/05/27	3,320	3,345	3,225	3,265	-55	-1.66	79,000	-
[9551]	26/05/26	3,270	3,330	3,250	3,320	+45	+1.37	80,700	-
[9551]	26/05/25	3,305	3,350	3,265	3,275	+10	+0.31	107,500	-
[9551]	26/05/22	3,295	3,310	3,235	3,265	-5.0	-0.15	109,700	-
[9551]	26/05/21	3,300	3,305	3,255	3,270	+35.0	+1.08	80,700	-
[9551]	26/05/20	3,265	3,270	3,195	3,235	-50.0	-1.52	157,300	-
[9551]	26/05/19	3,380	3,410	3,260	3,285	-75.0	-2.23	152,200	-
[9551]	26/05/18	3,490	3,490	3,335	3,360	-155.0	-4.41	137,800	-
[9551]	26/05/15	3,465	3,545	3,450	3,515	+85.0	+2.48	152,600	-
[9551]	26/05/14	3,440	3,455	3,410	3,430	-10.0	-0.29	81,000	-
[9551]	26/05/13	3,395	3,475	3,380	3,440	+55.0	+1.62	113,900	-
[9551]	26/05/12	3,385	3,420	3,345	3,385	-55.0	-1.60	204,500	-
[9551]	26/05/11	3,440	3,465	3,415	3,440	0	+0.00	146,800	-
[9551]	26/05/08	3,430	3,470	3,370	3,440	+5.0	+0.15	186,900	-
[9551]	26/05/07	3,435	3,480	3,400	3,435	+70.0	+2.08	166,200	-
[9551]	26/05/01	3,410	3,440	3,355	3,365	-25.0	-0.74	261,100	-
[9551]	26/04/30	3,360	3,435	3,325	3,390	-25.0	-0.73	216,900	-
[9551]	26/04/28	3,325	3,420	3,315	3,415	+145.0	+4.43	296,300	-
[9551]	26/04/27	3,410	3,410	3,255	3,270	-350	-9.67	601,500	-
[9551]	26/04/24	3,665	3,695	3,580	3,620	+30	+0.84	223,400	-
[9551]	26/04/23	3,625	3,645	3,545	3,590	-30	-0.83	109,500	-
[9551]	26/04/22	3,690	3,690	3,610	3,620	-70	-1.90	84,800	-
[9551]	26/04/21	3,685	3,705	3,640	3,690	-15	-0.40	87,700	-
[9551]	26/04/20	3,735	3,735	3,680	3,705	0	0.00	85,800	-
[9551]	26/04/17	3,720	3,730	3,685	3,705	+20	+0.54	104,900	-
[9551]	26/04/16	3,665	3,715	3,665	3,685	+10	+0.27	125,800	-
[9551]	26/04/15	3,720	3,755	3,645	3,675	-35	-0.94	133,100	-
[9551]	26/04/14	3,700	3,730	3,670	3,710	+80	+2.20	93,400	-
[9551]	26/04/13	3,660	3,705	3,595	3,630	-45	-1.22	69,800	-
[9551]	26/04/10	3,750	3,775	3,655	3,675	-30	-0.81	85,900	-
[9551]	26/04/09	3,720	3,750	3,680	3,705	0	0.00	95,900	-
[9551]	26/04/08	3,740	3,740	3,690	3,705	+140	+3.93	122,200	-
[9551]	26/04/07	3,580	3,610	3,550	3,565	-25	-0.70	73,500	-
[9551]	26/04/06	3,555	3,600	3,550	3,590	+35	+0.98	67,000	-
[9551]	26/04/03	3,530	3,585	3,530	3,555	+40	+1.14	107,500	-
[9551]	26/04/02	3,600	3,635	3,500	3,515	-125	-3.43	203,700	-
[9551]	26/04/01	3,515	3,640	3,500	3,640	+240	+7.06	163,000	-
[9551]	26/03/31	3,355	3,450	3,350	3,400	-10	-0.29	134,200	-
[9551]	26/03/30	3,345	3,435	3,325	3,410	-125	-3.54	131,800	-
[9551]	26/03/27	3,460	3,555	3,425	3,535	+15	+0.43	145,900	-
[9551]	26/03/26	3,570	3,580	3,485	3,520	-25	-0.71	110,600	-
[9551]	26/03/25	3,550	3,580	3,525	3,545	+95	+2.75	92,300	-
[9551]	26/03/24	3,470	3,470	3,415	3,450	+120	+3.60	128,000	-
[9551]	26/03/23	3,430	3,435	3,255	3,330	-240	-6.72	433,100	-
[9551]	26/03/19	3,650	3,685	3,565	3,570	-215	-5.68	199,600	-
[9551]	26/03/18	3,695	3,785	3,650	3,785	+140	+3.84	77,900	-
[9551]	26/03/17	3,710	3,740	3,645	3,645	-30	-0.82	85,000	-
[9551]	26/03/16	3,680	3,720	3,630	3,675	-10	-0.27	117,500	-
[9551]	26/03/13	3,545	3,705	3,545	3,685	+10	+0.27	148,500	-
[9551]	26/03/12	3,705	3,755	3,645	3,675	-115	-3.03	108,400	-
[9551]	26/03/11	3,740	3,850	3,725	3,790	+120	+3.27	95,900	-
[9551]	26/03/10	3,655	3,730	3,615	3,670	+85	+2.37	137,200	-
[9551]	26/03/09	3,545	3,630	3,485	3,585	-220	-5.78	190,000	-
[9551]	26/03/06	3,790	3,805	3,705	3,805	-15	-0.39	83,800	-
[9551]	26/03/05	3,825	3,910	3,780	3,820	+130	+3.52	132,400	-
[9551]	26/03/04	3,760	3,835	3,580	3,690	-245	-6.23	367,000	-
[9551]	26/03/03	4,080	4,140	3,915	3,935	-210	-5.07	348,600	-
[9551]	26/03/02	4,100	4,220	4,055	4,145	-55	-1.31	143,000	-
[9551]	26/02/27	4,090	4,210	4,090	4,200	+110	+2.69	119,100	-
[9551]	26/02/26	4,130	4,150	4,080	4,090	-40	-0.97	95,100	-
[9551]	26/02/25	4,130	4,140	4,045	4,130	0	0.00	137,100	-
[9551]	26/02/24	4,125	4,170	4,060	4,130	+105	+2.61	226,000	-
[9551]	26/02/20	4,020	4,055	3,990	4,025	-10	-0.25	106,900	-
[9551]	26/02/19	3,930	4,060	3,930	4,035	+100	+2.54	112,800	-
[9551]	26/02/18	3,935	3,960	3,890	3,935	-35	-0.88	174,800	-
[9551]	26/02/17	4,005	4,055	3,930	3,970	-30	-0.75	180,600	-
[9551]	26/02/16	3,855	4,010	3,835	4,000	+250	+6.67	274,000	-
[9551]	26/02/13	3,830	3,845	3,725	3,750	-95	-2.47	163,000	-
[9551]	26/02/12	3,725	3,850	3,720	3,845	+170	+4.63	187,500	-
[9551]	26/02/10	3,650	3,705	3,625	3,675	+60	+1.66	202,600	-
[9551]	26/02/09	3,660	3,660	3,555	3,615	+75	+2.12	137,700	-
[9551]	26/02/06	3,545	3,580	3,505	3,540	+40	+1.14	160,400	-
[9551]	26/02/05	3,550	3,565	3,455	3,500	+20	+0.57	141,600	-
[9551]	26/02/04	3,500	3,520	3,465	3,480	-10	-0.29	145,600	-
[9551]	26/02/03	3,485	3,515	3,430	3,490	+140	+4.18	233,200	-
[9551]	26/02/02	3,340	3,415	3,310	3,350	+45	+1.36	226,500	-
[9551]	26/01/30	3,300	3,320	3,255	3,305	-25	-0.75	242,800	-
[9551]	26/01/29	3,215	3,330	3,150	3,330	-110	-3.20	563,200	-
[9551]	26/01/28	3,570	3,570	3,440	3,440	-135	-3.78	274,400	-
[9551]	26/01/27	3,490	3,585	3,470	3,575	+135	+3.92	155,900	-
[9551]	26/01/26	3,510	3,550	3,440	3,440	-140	-3.91	120,600	-
[9551]	26/01/23	3,500	3,580	3,450	3,580	+105	+3.02	222,300	-
[9551]	26/01/22	3,525	3,535	3,465	3,475	-50	-1.42	195,100	-
[9551]	26/01/21	3,470	3,540	3,460	3,525	+5	+0.14	116,300	-
[9551]	26/01/20	3,520	3,555	3,470	3,520	0	0.00	177,100	-
[9551]	26/01/19	3,585	3,585	3,490	3,520	-80	-2.22	128,900	-
[9551]	26/01/16	3,540	3,600	3,520	3,600	+100	+2.86	161,800	-
[9551]	26/01/15	3,465	3,510	3,465	3,500	+5	+0.14	78,300	-
[9551]	26/01/14	3,450	3,495	3,440	3,495	+70	+2.04	121,800	-
[9551]	26/01/13	3,415	3,440	3,380	3,425	+80	+2.39	136,800	-
[9551]	26/01/09	3,365	3,380	3,335	3,345	-25	-0.74	79,500	-
[9551]	26/01/08	3,390	3,430	3,370	3,370	-40	-1.17	102,500	-
[9551]	26/01/07	3,365	3,440	3,340	3,410	+25	+0.74	122,000	-
[9551]	26/01/06	3,385	3,410	3,370	3,385	-25	-0.73	96,000	-
[9551]	26/01/05	3,400	3,460	3,380	3,410	+45	+1.34	85,300	-
[9551]	25/12/30	3,415	3,435	3,365	3,365	-55	-1.61	71,500	-
[9551]	25/12/29	3,400	3,420	3,365	3,420	+45	+1.33	85,500	-
[9551]	25/12/26	3,375	3,385	3,345	3,375	+5	+0.15	46,100	-
[9551]	25/12/25	3,370	3,370	3,325	3,370	+25	+0.75	57,000	-
[9551]	25/12/24	3,315	3,380	3,315	3,345	+30	+0.90	67,900	-
[9551]	25/12/23	3,250	3,335	3,230	3,315	+65	+2.00	90,800	-
[9551]	25/12/22	3,430	3,445	3,240	3,250	-170	-4.97	189,300	-
[9551]	25/12/19	3,230	3,420	3,230	3,420	+170	+5.23	378,900	-
[9551]	25/12/18	3,205	3,250	3,200	3,250	+30	+0.93	74,600	-
[9551]	25/12/17	3,250	3,260	3,205	3,220	-25	-0.77	62,100	-
[9551]	25/12/16	3,250	3,270	3,235	3,245	-45	-1.37	66,800	-
[9551]	25/12/15	3,245	3,290	3,240	3,290	+45	+1.39	54,700	-
[9551]	25/12/12	3,220	3,250	3,210	3,245	+25	+0.78	71,200	-
[9551]	25/12/11	3,235	3,250	3,200	3,220	-10	-0.31	69,800	-
[9551]	25/12/10	3,290	3,300	3,230	3,230	-60	-1.82	96,700	-
[9551]	25/12/09	3,280	3,295	3,260	3,290	0	0.00	86,500	-
[9551]	25/12/08	3,230	3,290	3,230	3,290	+60	+1.86	68,300	-
[9551]	25/12/05	3,235	3,265	3,230	3,230	-55	-1.67	61,200	-
[9551]	25/12/04	3,250	3,310	3,235	3,285	+20	+0.61	66,000	-
[9551]	25/12/03	3,295	3,315	3,225	3,265	-25	-0.76	97,300	-
[9551]	25/12/02	3,295	3,315	3,235	3,290	+5	+0.15	103,600	-
[9551]	25/12/01	3,345	3,365	3,275	3,285	-60	-1.79	93,100	-
[9551]	25/11/28	3,320	3,365	3,315	3,345	+5	+0.15	115,700	-
[9551]	25/11/27	3,345	3,345	3,310	3,340	+30	+0.91	78,000	-
[9551]	25/11/26	3,255	3,330	3,255	3,310	+15	+0.46	132,500	-
[9551]	25/11/25	3,295	3,315	3,255	3,295	+70	+2.17	93,600	-
[9551]	25/11/21	3,210	3,290	3,200	3,225	-55	-1.68	184,100	-
[9551]	25/11/20	3,295	3,325	3,270	3,280	+55	+1.71	76,200	-
[9551]	25/11/19	3,245	3,260	3,205	3,225	-5	-0.15	66,000	-
[9551]	25/11/18	3,315	3,320	3,220	3,230	-115	-3.44	130,800	-
[9551]	25/11/17	3,370	3,400	3,340	3,345	-25	-0.74	106,000	-
[9551]	25/11/14	3,360	3,380	3,345	3,370	+20	+0.60	87,900	-
[9551]	25/11/13	3,285	3,380	3,285	3,350	+70	+2.13	117,000	-
[9551]	25/11/12	3,240	3,300	3,240	3,280	+25	+0.77	91,500	-
[9551]	25/11/11	3,350	3,370	3,235	3,255	-95	-2.84	143,200	-
[9551]	25/11/10	3,280	3,365	3,275	3,350	+95	+2.92	161,400	-
[9551]	25/11/07	3,260	3,280	3,250	3,255	+15	+0.46	91,900	-
[9551]	25/11/06	3,225	3,285	3,225	3,240	-25	-0.77	139,300	-
[9551]	25/11/05	3,325	3,345	3,180	3,265	-95	-2.83	228,600	-
[9551]	25/11/04	3,330	3,405	3,310	3,360	+50	+1.51	236,400	-
[9551]	25/10/31	3,350	3,375	3,280	3,310	-40	-1.19	182,100	-
[9551]	25/10/30	3,370	3,405	3,310	3,350	+15	+0.45	283,100	-
[9551]	25/10/29	3,480	3,525	3,335	3,335	-175	-4.99	448,000	-
[9551]	25/10/28	3,570	3,725	3,425	3,510	+375	+11.96	1,429,500	-
[9551]	25/10/27	3,085	3,160	3,075	3,135	+110	+3.64	310,200	-
[9551]	25/10/24	2,988	3,025	2,981	3,025	+27	+0.90	104,500	-
[9551]	25/10/23	2,990	3,015	2,979	2,998	+4	+0.13	127,900	-
[9551]	25/10/22	2,981	3,005	2,958	2,994	+25	+0.84	97,500	-
[9551]	25/10/21	2,970	2,996	2,952	2,969	-8	-0.27	115,800	-
[9551]	25/10/20	2,934	2,977	2,919	2,977	+82	+2.83	131,300	-
[9551]	25/10/17	2,861	2,914	2,844	2,895	-31	-1.06	154,700	-
[9551]	25/10/16	2,933	2,954	2,917	2,926	-15	-0.51	117,300	-
[9551]	25/10/15	2,886	2,955	2,885	2,941	+49	+1.69	132,400	-
[9551]	25/10/14	2,869	2,917	2,853	2,892	+3	+0.10	164,600	-
[9551]	25/10/10	2,900	2,939	2,865	2,889	-50	-1.70	187,200	-
[9551]	25/10/09	2,960	2,970	2,923	2,939	+4	+0.14	136,900	-
[9551]	25/10/08	2,946	2,975	2,930	2,935	-31	-1.05	119,600	-
[9551]	25/10/07	2,950	2,980	2,936	2,966	+23	+0.78	133,600	-
[9551]	25/10/06	2,974	2,979	2,931	2,943	+19	+0.65	182,400	-
[9551]	25/10/03	2,930	2,969	2,915	2,924	+1	+0.03	139,200	-
[9551]	25/10/02	2,912	2,923	2,853	2,923	-4	-0.14	194,400	-
[9551]	25/10/01	3,000	3,010	2,885	2,927	-108	-3.56	222,500	-
[9551]	25/09/30	3,040	3,040	2,996	3,035	0	0.00	88,700	-
[9551]	25/09/29	3,065	3,070	3,020	3,035	-60	-1.94	79,600	-
[9551]	25/09/26	3,070	3,105	3,055	3,095	+20	+0.65	107,800	-
[9551]	25/09/25	3,085	3,085	3,050	3,075	0	0.00	140,200	-
[9551]	25/09/24	3,105	3,105	3,045	3,075	-25	-0.81	125,100	-
[9551]	25/09/22	3,100	3,115	3,085	3,100	+10	+0.32	102,400	-
[9551]	25/09/19	3,060	3,090	3,050	3,090	+5	+0.16	491,600	-
[9551]	25/09/18	3,020	3,085	3,005	3,085	+60	+1.98	205,600	-
[9551]	25/09/17	3,075	3,090	3,010	3,025	-80	-2.58	104,900	-
[9551]	25/09/16	3,075	3,105	3,050	3,105	+30	+0.98	117,800	-
[9551]	25/09/12	3,130	3,130	3,065	3,075	-5	-0.16	127,000	-
[9551]	25/09/11	3,035	3,110	3,035	3,080	+65	+2.16	177,900	-
[9551]	25/09/10	3,040	3,050	3,005	3,015	-15	-0.50	99,500	-
[9551]	25/09/09	3,030	3,065	3,000	3,030	-30	-0.98	207,800	-
[9551]	25/09/08	3,080	3,090	3,055	3,060	-40	-1.29	160,100	-
[9551]	25/09/05	3,095	3,120	3,055	3,100	+30	+0.98	217,800	-