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
[9552]	26/10/29	1,020	1,021	997	1,013	-8.0	-0.78	404,700	51,354,464,256
[9552]	26/10/28	1,038	1,043	1,014	1,021	-14.0	-1.35	222,700	51,760,029,696
[9552]	26/10/27	1,053	1,064	1,020	1,035	-18.0	-1.71	229,200	52,469,764,096
[9552]	26/10/26	1,052	1,072	1,039	1,053	-29.0	-2.68	229,900	53,382,283,264
[9552]	26/10/23	1,087	1,098	1,048	1,082	+25.0	+2.37	309,100	54,852,448,256
[9552]	26/10/22	1,095	1,129	1,050	1,057	-9.0	-0.84	367,600	53,585,063,936
[9552]	26/10/21	1,085	1,094	1,066	1,066	+3.0	+0.28	181,600	54,041,321,472
[9552]	26/10/20	1,108	1,109	1,061	1,063	-45.0	-4.06	185,300	53,889,236,992
[9552]	26/10/19	1,081	1,126	1,070	1,108	+6.0	+0.54	171,800	56,170,528,768
[9552]	26/10/16	1,080	1,118	1,079	1,102	+38.0	+3.57	138,000	55,866,355,712
[9552]	26/10/15	1,053	1,095	1,040	1,064	-3.0	-0.28	208,300	53,939,929,088
[9552]	26/10/14	1,080	1,090	1,061	1,067	-18.0	-1.66	128,100	54,092,017,664
[9552]	26/10/13	1,118	1,120	1,081	1,085	-54.0	-4.74	252,900	55,004,536,832
[9552]	26/10/09	1,073	1,144	1,073	1,139	+67.0	+6.25	269,300	57,742,086,144
[9552]	26/10/08	1,070	1,083	1,039	1,072	-6.0	-0.56	247,400	54,345,494,528
[9552]	26/10/07	1,103	1,122	1,066	1,078	-24.0	-2.18	244,600	54,649,667,584
[9552]	26/10/06	1,049	1,104	1,041	1,102	+83.0	+8.15	513,100	55,866,355,712
[9552]	26/10/05	1,002	1,031	1,001	1,019	+19.0	+1.90	260,000	51,658,637,312
[9552]	26/10/02	1,012	1,031	995	1,000	-22.0	-2.15	200,700	50,695,421,952
[9552]	26/10/01	1,009	1,030	1,002	1,022	+1.0	+0.10	119,200	51,810,721,792
[9552]	26/09/30	1,027	1,032	1,011	1,021	+6.0	+0.59	155,800	51,760,029,696
[9552]	26/09/29	1,032	1,039	1,015	1,015	-27.0	-2.59	154,200	51,455,856,640
[9552]	26/09/28	1,040	1,045	1,011	1,042	+17.0	+1.66	185,800	52,824,633,344
[9552]	26/09/25	1,031	1,040	1,018	1,025	-10.0	-0.97	212,900	51,962,810,368
[9552]	26/09/24	1,019	1,045	1,019	1,035	+2.0	+0.19	204,900	52,469,764,096
[9552]	26/09/18	1,050	1,050	1,020	1,033	-18.0	-1.71	383,000	52,368,371,712
[9552]	26/09/17	1,054	1,085	1,044	1,051	-8.0	-0.76	203,800	53,280,890,880
[9552]	26/09/16	1,050	1,069	1,046	1,059	+2.0	+0.19	154,700	53,686,452,224
[9552]	26/09/15	1,070	1,080	1,055	1,057	-13.0	-1.21	223,700	53,585,063,936
[9552]	26/09/14	996	1,075	987	1,070	+74.0	+7.43	395,000	54,244,102,144
[9552]	26/09/11	1,006	1,025	979	996	-38.0	-3.68	448,700	50,492,641,280
[9552]	26/09/10	1,040	1,066	1,028	1,034	-15.0	-1.43	219,000	52,419,067,904
[9552]	26/09/09	1,096	1,108	1,049	1,049	-53.0	-4.81	292,400	53,179,498,496
[9552]	26/09/08	1,145	1,155	1,085	1,102	-59.0	-5.08	285,000	55,866,355,712
[9552]	26/09/07	1,200	1,213	1,161	1,161	-37.0	-3.09	296,300	58,857,385,984
[9552]	26/09/04	1,176	1,217	1,171	1,198	+40.0	+3.45	349,800	60,733,116,416
[9552]	26/09/03	1,162	1,183	1,140	1,158	-11.0	-0.94	254,800	58,705,330,176
[9552]	26/09/02	1,172	1,215	1,166	1,169	-54.0	-4.42	429,800	59,262,980,096
[9552]	26/09/01	1,212	1,223	1,170	1,223	+12.0	+0.99	456,200	62,000,533,504
[9552]	26/08/31	1,135	1,211	1,135	1,211	+105.0	+9.49	830,400	61,392,187,392
[9552]	26/08/28	1,075	1,109	1,069	1,106	+21.0	+1.94	443,600	56,069,165,056
[9552]	26/08/27	1,085	1,109	1,053	1,085	-10.0	-0.91	304,700	55,004,561,408
[9552]	26/08/26	1,067	1,100	1,045	1,095	+7.0	+0.64	374,000	55,511,515,136
[9552]	26/08/25	1,107	1,116	1,078	1,088	-17.0	-1.54	276,300	55,156,645,888
[9552]	26/08/24	1,129	1,170	1,097	1,105	+4.0	+0.36	763,700	56,018,468,864
[9552]	26/08/21	1,088	1,133	1,077	1,101	-4.0	-0.36	805,100	55,815,688,192
[9552]	26/08/20	970	1,105	959	1,105	+150.0	+15.71	918,200	56,018,468,864
[9552]	26/08/19	952	982	933	955	-20.0	-2.05	476,900	48,414,154,752
[9552]	26/08/18	995	1,003	960	975	-12.0	-1.22	350,500	49,428,062,208
[9552]	26/08/17	967	1,004	897	987	-10	-1.00	712,900	-
[9552]	26/08/14	1,000	1,001	975	997	-15	-1.48	405,900	-
[9552]	26/08/13	982	1,016	972	1,012	+20	+2.02	288,100	-
[9552]	26/08/12	983	1,000	979	992	+24	+2.48	185,800	-
[9552]	26/08/10	999	1,005	967	968	-9	-0.92	207,700	-
[9552]	26/08/07	980	988	960	977	-3	-0.31	138,800	-
[9552]	26/08/06	975	988	954	980	+8	+0.82	153,400	-
[9552]	26/08/05	975	981	947	972	-3	-0.31	247,700	-
[9552]	26/08/04	975	986	960	975	-9	-0.91	204,600	-
[9552]	26/08/03	914	995	911	984	+56	+6.03	270,900	-
[9552]	26/07/31	900	931	887	928	-1	-0.11	261,100	-
[9552]	26/07/30	900	938	894	929	+7	+0.76	219,200	-
[9552]	26/07/29	918	927	898	922	+19	+2.10	302,200	-
[9552]	26/07/28	911	917	885	903	-8	-0.88	236,500	-
[9552]	26/07/27	892	917	865	911	+48	+5.56	434,000	-
[9552]	26/07/24	868	897	859	863	-25	-2.82	292,500	-
[9552]	26/07/23	872	888	865	888	+10	+1.14	132,100	-
[9552]	26/07/22	890	900	869	878	+16	+1.86	195,700	-
[9552]	26/07/21	845	872	844	862	+7	+0.82	237,100	-
[9552]	26/07/17	872	880	838	855	-2	-0.23	338,200	-
[9552]	26/07/16	881	893	854	857	-24	-2.72	192,400	-
[9552]	26/07/15	903	910	869	881	-13	-1.45	141,500	-
[9552]	26/07/14	877	905	875	894	+32	+3.71	246,800	-
[9552]	26/07/13	858	871	831	862	+18	+2.13	220,100	-
[9552]	26/07/10	872	875	838	844	-1	-0.12	172,600	-
[9552]	26/07/09	839	867	813	845	+7	+0.84	248,800	-
[9552]	26/07/08	900	908	838	838	-50	-5.63	244,600	-
[9552]	26/07/07	878	897	873	888	0	0.00	107,200	-
[9552]	26/07/06	903	903	871	888	-14	-1.55	226,200	-
[9552]	26/07/03	881	911	878	902	+30	+3.44	283,600	-
[9552]	26/07/02	882	905	860	872	+32	+3.81	297,700	-
[9552]	26/07/01	870	877	835	840	-34	-3.89	236,300	-
[9552]	26/06/30	851	888	836	874	+24	+2.82	398,500	-
[9552]	26/06/29	852	854	826	850	+39	+4.81	292,900	-
[9552]	26/06/26	840	842	804	811	-28	-3.34	488,200	-
[9552]	26/06/25	857	857	818	839	-3	-0.36	512,400	-
[9552]	26/06/24	934	934	837	842	-106	-11.18	859,300	-
[9552]	26/06/23	980	989	944	948	-30	-3.07	474,900	-
[9552]	26/06/22	1,038	1,038	960	978	-70	-6.68	711,000	-
[9552]	26/06/19	1,031	1,048	1,010	1,048	+9	+0.87	360,200	-
[9552]	26/06/18	1,096	1,107	1,032	1,039	-52	-4.77	537,700	-
[9552]	26/06/17	1,040	1,102	1,040	1,091	+38	+3.61	489,500	-
[9552]	26/06/16	1,053	1,053	1,016	1,053	-11	-1.03	399,000	-
[9552]	26/06/15	1,046	1,082	1,001	1,064	+17	+1.62	511,800	-
[9552]	26/06/12	1,050	1,062	1,015	1,047	-18	-1.69	529,400	-
[9552]	26/06/11	1,122	1,128	1,059	1,065	-62	-5.50	763,100	-
[9552]	26/06/10	1,104	1,154	1,083	1,127	+13	+1.17	601,700	-
[9552]	26/06/09	1,106	1,145	1,062	1,114	-7	-0.62	563,700	-
[9552]	26/06/08	1,151	1,199	1,027	1,121	-60	-5.08	1,189,100	-
[9552]	26/06/05	1,112	1,181	1,082	1,181	+71	+6.40	996,800	-
[9552]	26/06/04	1,039	1,115	1,008	1,110	+60	+5.71	836,200	-
[9552]	26/06/03	1,016	1,065	1,001	1,050	+4	+0.38	949,700	-
[9552]	26/06/02	950	1,046	935	1,046	+87	+9.07	1,170,600	-
[9552]	26/06/01	898	959	876	959	+76	+8.61	1,093,600	-
[9552]	26/05/29	850	904	836	883	+78	+9.69	835,100	-
[9552]	26/05/28	880	885	803	805	-78	-8.83	731,600	-
[9552]	26/05/27	857	893	836	883	+21	+2.44	542,000	-
[9552]	26/05/26	884	885	835	862	-16	-1.82	747,900	-
[9552]	26/05/25	905	918	862	878	-54	-5.79	848,800	-
[9552]	26/05/22	910	947	877	932	+20.0	+2.19	1,162,800	-
[9552]	26/05/21	890	935	861	912	+8.0	+0.88	1,097,200	-
[9552]	26/05/20	840	923	810	904	+55.0	+6.48	1,299,000	-
[9552]	26/05/19	716	864	715	849	+133.0	+18.58	3,205,000	-
[9552]	26/05/18	716	716	716	716	+100.0	+16.23	232,700	-
[9552]	26/05/15	628	635	614	616	-3.0	-0.48	288,700	-
[9552]	26/05/14	636	638	617	619	-22.0	-3.43	249,200	-
[9552]	26/05/13	650	655	636	641	+1.0	+0.16	233,300	-
[9552]	26/05/12	653	664	634	640	-21.0	-3.18	214,100	-
[9552]	26/05/11	658	663	650	661	+3.0	+0.46	302,600	-
[9552]	26/05/08	658	673	652	658	+10.0	+1.54	287,400	-
[9552]	26/05/07	646	651	633	648	+9.0	+1.41	186,700	-
[9552]	26/05/01	646	654	638	639	+1.0	+0.16	299,800	-
[9552]	26/04/30	642	650	637	638	-14.0	-2.15	175,900	-
[9552]	26/04/28	651	656	642	652	-3.0	-0.46	246,200	-
[9552]	26/04/27	643	661	642	655	+15	+2.34	255,500	-
[9552]	26/04/24	649	658	638	640	-19	-2.88	194,600	-
[9552]	26/04/23	669	673	646	659	-17	-2.51	321,900	-
[9552]	26/04/22	680	692	669	676	-2	-0.29	182,700	-
[9552]	26/04/21	691	699	670	678	-8	-1.17	169,400	-
[9552]	26/04/20	679	689	676	686	0	0.00	171,700	-
[9552]	26/04/17	690	702	682	686	-6	-0.87	269,900	-
[9552]	26/04/16	689	703	678	692	+23	+3.44	579,000	-
[9552]	26/04/15	647	670	647	669	+30	+4.69	470,400	-
[9552]	26/04/14	648	655	631	639	+11	+1.75	205,700	-
[9552]	26/04/13	630	640	614	628	+1	+0.16	272,900	-
[9552]	26/04/10	654	664	627	627	-17	-2.64	342,600	-
[9552]	26/04/09	667	667	642	644	-27	-4.02	405,200	-
[9552]	26/04/08	670	687	663	671	+3	+0.45	399,900	-
[9552]	26/04/07	641	668	641	668	+17	+2.61	554,000	-
[9552]	26/04/06	607	655	604	651	+48	+7.96	673,600	-
[9552]	26/04/03	630	633	603	603	+9	+1.52	360,700	-
[9552]	26/04/02	614	621	588	594	-13	-2.14	377,400	-
[9552]	26/04/01	600	624	595	607	+23	+3.94	596,500	-
[9552]	26/03/31	583	596	574	584	+8	+1.39	295,400	-
[9552]	26/03/30	576	582	569	576	-28	-4.64	409,700	-
[9552]	26/03/27	594	610	594	604	+7	+1.17	224,700	-
[9552]	26/03/26	601	609	589	597	-9	-1.49	439,700	-
[9552]	26/03/25	590	615	590	606	+31	+5.39	561,700	-
[9552]	26/03/24	569	577	562	575	+15	+2.68	464,800	-
[9552]	26/03/23	570	576	556	560	-18	-3.11	456,000	-
[9552]	26/03/19	600	608	578	578	-29	-4.78	760,900	-
[9552]	26/03/18	614	616	585	607	+2	+0.33	919,500	-
[9552]	26/03/17	630	635	603	605	-24	-3.82	752,600	-
[9552]	26/03/16	630	640	622	629	-1	-0.16	466,500	-
[9552]	26/03/13	649	672	627	630	-25	-3.82	722,400	-
[9552]	26/03/12	672	672	650	655	-20	-2.96	571,400	-
[9552]	26/03/11	673	692	665	675	-8	-1.17	503,800	-
[9552]	26/03/10	690	698	670	683	-7	-1.01	483,500	-
[9552]	26/03/09	680	692	666	690	-29	-4.03	548,200	-
[9552]	26/03/06	692	722	690	719	+37	+5.43	546,900	-
[9552]	26/03/05	691	716	682	682	+8	+1.19	608,200	-
[9552]	26/03/04	677	698	664	674	-2	-0.30	613,400	-
[9552]	26/03/03	720	720	676	676	-49	-6.76	771,500	-
[9552]	26/03/02	747	747	725	725	-34	-4.48	596,100	-
[9552]	26/02/27	748	766	744	759	+12	+1.61	552,500	-
[9552]	26/02/26	750	767	742	747	-3	-0.40	431,600	-
[9552]	26/02/25	755	763	740	750	-6	-0.79	386,300	-
[9552]	26/02/24	781	784	736	756	-27	-3.45	817,500	-
[9552]	26/02/20	760	783	736	783	+33	+4.40	848,200	-
[9552]	26/02/19	756	768	725	750	-8	-1.06	1,273,300	-
[9552]	26/02/18	779	782	747	758	-19	-2.45	1,059,400	-
[9552]	26/02/17	859	863	771	777	-78	-9.12	1,327,100	-
[9552]	26/02/16	993	1,013	845	855	-193	-18.42	1,541,400	-
[9552]	26/02/13	1,083	1,088	1,038	1,048	-32	-2.96	428,900	-
[9552]	26/02/12	1,100	1,109	1,080	1,080	-11	-1.01	178,200	-
[9552]	26/02/10	1,065	1,107	1,056	1,091	+17	+1.58	226,800	-
[9552]	26/02/09	1,089	1,089	1,057	1,074	+8	+0.75	209,900	-
[9552]	26/02/06	1,120	1,125	1,047	1,066	-73	-6.41	491,800	-
[9552]	26/02/05	1,120	1,158	1,115	1,139	+12	+1.06	215,000	-
[9552]	26/02/04	1,139	1,146	1,112	1,127	-5	-0.44	239,000	-
[9552]	26/02/03	1,135	1,145	1,109	1,132	-5	-0.44	287,200	-
[9552]	26/02/02	1,157	1,178	1,130	1,137	-12	-1.04	183,700	-
[9552]	26/01/30	1,135	1,167	1,121	1,149	+14	+1.23	259,000	-
[9552]	26/01/29	1,135	1,148	1,118	1,135	-13	-1.13	217,000	-
[9552]	26/01/28	1,180	1,180	1,138	1,148	-40	-3.37	234,200	-
[9552]	26/01/27	1,183	1,199	1,174	1,188	-3	-0.25	192,700	-
[9552]	26/01/26	1,228	1,231	1,173	1,191	-62	-4.95	357,100	-
[9552]	26/01/23	1,225	1,282	1,218	1,253	+22	+1.79	290,800	-
[9552]	26/01/22	1,247	1,265	1,231	1,231	-15	-1.20	188,200	-
[9552]	26/01/21	1,219	1,255	1,211	1,246	-10	-0.80	325,600	-
[9552]	26/01/20	1,241	1,271	1,209	1,256	+2	+0.16	439,200	-
[9552]	26/01/19	1,251	1,270	1,219	1,254	-10	-0.79	353,300	-
[9552]	26/01/16	1,237	1,264	1,220	1,264	+31	+2.51	453,900	-
[9552]	26/01/15	1,194	1,245	1,194	1,233	+41	+3.44	325,700	-
[9552]	26/01/14	1,191	1,215	1,191	1,192	+1	+0.08	273,200	-
[9552]	26/01/13	1,184	1,203	1,166	1,191	+19	+1.62	276,700	-
[9552]	26/01/09	1,185	1,194	1,166	1,172	+10	+0.86	184,800	-
[9552]	26/01/08	1,159	1,177	1,152	1,162	-4	-0.34	258,800	-
[9552]	26/01/07	1,174	1,208	1,152	1,166	+14	+1.22	354,100	-
[9552]	26/01/06	1,129	1,167	1,118	1,152	+45	+4.07	275,300	-
[9552]	26/01/05	1,144	1,150	1,102	1,107	-23	-2.04	221,600	-
[9552]	25/12/30	1,149	1,149	1,129	1,130	-19	-1.65	136,900	-
[9552]	25/12/29	1,167	1,171	1,139	1,149	-18	-1.54	223,000	-
[9552]	25/12/26	1,162	1,184	1,156	1,167	+21	+1.83	394,900	-
[9552]	25/12/25	1,130	1,160	1,130	1,146	+25	+2.23	226,200	-
[9552]	25/12/24	1,131	1,148	1,121	1,121	-8	-0.71	185,800	-
[9552]	25/12/23	1,125	1,162	1,121	1,129	+23	+2.08	341,800	-
[9552]	25/12/22	1,120	1,124	1,081	1,106	+2	+0.18	334,900	-
[9552]	25/12/19	1,102	1,109	1,092	1,104	+2	+0.18	425,700	-
[9552]	25/12/18	1,115	1,128	1,094	1,102	-23	-2.04	210,200	-
[9552]	25/12/17	1,100	1,125	1,086	1,125	+11	+0.99	354,000	-
[9552]	25/12/16	1,125	1,127	1,103	1,114	-3	-0.27	202,800	-
[9552]	25/12/15	1,118	1,131	1,110	1,117	0	0.00	181,400	-
[9552]	25/12/12	1,124	1,140	1,098	1,117	-7	-0.62	318,200	-
[9552]	25/12/11	1,153	1,161	1,117	1,124	-39	-3.35	323,600	-
[9552]	25/12/10	1,179	1,179	1,159	1,163	-16	-1.36	157,300	-
[9552]	25/12/09	1,173	1,188	1,165	1,179	-3	-0.25	274,100	-
[9552]	25/12/08	1,179	1,193	1,159	1,182	+22	+1.90	253,400	-
[9552]	25/12/05	1,189	1,195	1,157	1,160	-37	-3.09	218,200	-
[9552]	25/12/04	1,217	1,231	1,191	1,197	-28	-2.29	299,200	-
[9552]	25/12/03	1,162	1,230	1,162	1,225	+64	+5.51	420,100	-
[9552]	25/12/02	1,185	1,195	1,161	1,161	-35	-2.93	210,700	-
[9552]	25/12/01	1,213	1,234	1,184	1,196	-5	-0.42	290,300	-
[9552]	25/11/28	1,218	1,224	1,197	1,201	-6	-0.50	153,000	-
[9552]	25/11/27	1,240	1,250	1,203	1,207	-34	-2.74	357,700	-
[9552]	25/11/26	1,172	1,314	1,170	1,241	+74	+6.34	970,000	-
[9552]	25/11/25	1,191	1,195	1,126	1,167	-38	-3.15	852,800	-
[9552]	25/11/21	1,186	1,229	1,177	1,205	+17	+1.43	1,347,900	-
[9552]	25/11/20	1,190	1,195	1,162	1,188	+27	+2.33	244,800	-
[9552]	25/11/19	1,174	1,184	1,151	1,161	-18	-1.53	246,400	-
[9552]	25/11/18	1,217	1,233	1,178	1,179	-38	-3.12	252,900	-
[9552]	25/11/17	1,224	1,240	1,208	1,217	+1	+0.08	284,800	-
[9552]	25/11/14	1,257	1,280	1,216	1,216	-69	-5.37	386,500	-
[9552]	25/11/13	1,318	1,318	1,283	1,285	-29	-2.21	149,900	-
[9552]	25/11/12	1,293	1,314	1,282	1,314	+21	+1.62	166,300	-
[9552]	25/11/11	1,300	1,327	1,281	1,293	-3	-0.23	197,300	-
[9552]	25/11/10	1,311	1,325	1,283	1,296	-13	-0.99	224,100	-
[9552]	25/11/07	1,235	1,347	1,229	1,309	+92	+7.56	881,800	-
[9552]	25/11/06	1,280	1,312	1,215	1,217	-83	-6.38	760,200	-
[9552]	25/11/05	1,323	1,379	1,298	1,300	-43	-3.20	892,000	-
[9552]	25/11/04	1,265	1,400	1,264	1,343	+76	+6.00	1,469,600	-
[9552]	25/10/31	1,267	1,353	1,246	1,267	+150	+13.43	2,602,800	-
[9552]	25/10/30	1,121	1,147	1,112	1,117	-13	-1.15	707,300	-
[9552]	25/10/29	1,177	1,177	1,123	1,130	-47	-3.99	289,100	-
[9552]	25/10/28	1,152	1,182	1,133	1,177	+17	+1.47	343,200	-
[9552]	25/10/27	1,136	1,210	1,136	1,160	+24	+2.11	495,600	-
[9552]	25/10/24	1,143	1,157	1,112	1,136	+23	+2.07	379,400	-
[9552]	25/10/23	1,110	1,131	1,102	1,113	+6	+0.54	236,500	-
[9552]	25/10/22	1,110	1,112	1,098	1,107	+6	+0.54	192,300	-
[9552]	25/10/21	1,131	1,131	1,100	1,101	-29	-2.57	273,300	-
[9552]	25/10/20	1,120	1,144	1,111	1,130	+24	+2.17	213,600	-
[9552]	25/10/17	1,101	1,119	1,090	1,106	-13	-1.16	315,100	-
[9552]	25/10/16	1,128	1,141	1,113	1,119	-11	-0.97	149,800	-
[9552]	25/10/15	1,121	1,140	1,120	1,130	+22	+1.99	193,600	-
[9552]	25/10/14	1,116	1,134	1,100	1,108	-38	-3.32	356,300	-
[9552]	25/10/10	1,144	1,169	1,127	1,146	+2	+0.17	245,400	-
[9552]	25/10/09	1,161	1,177	1,132	1,144	-10	-0.87	460,800	-
[9552]	25/10/08	1,220	1,228	1,148	1,154	-70	-5.72	517,400	-
[9552]	25/10/07	1,221	1,241	1,219	1,224	-8	-0.65	161,500	-
[9552]	25/10/06	1,239	1,239	1,194	1,232	+17	+1.40	334,600	-
[9552]	25/10/03	1,206	1,226	1,201	1,215	0	0.00	230,900	-
[9552]	25/10/02	1,251	1,259	1,200	1,215	-44	-3.49	451,900	-
[9552]	25/10/01	1,297	1,318	1,254	1,259	-45	-3.45	305,800	-
[9552]	25/09/30	1,296	1,319	1,287	1,304	+7	+0.54	196,400	-
[9552]	25/09/29	1,279	1,307	1,270	1,297	+33	+2.61	279,300	-
[9552]	25/09/26	1,301	1,324	1,257	1,264	-44	-3.36	460,700	-
[9552]	25/09/25	1,331	1,336	1,296	1,308	-38	-2.82	305,300	-
[9552]	25/09/24	1,350	1,368	1,338	1,346	-4	-0.30	184,500	-
[9552]	25/09/22	1,365	1,369	1,350	1,350	0	0.00	196,300	-
[9552]	25/09/19	1,350	1,374	1,342	1,350	+5	+0.37	539,200	-
[9552]	25/09/18	1,356	1,370	1,340	1,345	-11	-0.81	236,300	-
[9552]	25/09/17	1,381	1,397	1,356	1,356	-29	-2.09	213,400	-
[9552]	25/09/16	1,352	1,389	1,352	1,385	+27	+1.99	219,700	-
[9552]	25/09/12	1,340	1,364	1,340	1,358	+21	+1.57	257,200	-
[9552]	25/09/11	1,360	1,370	1,320	1,337	-23	-1.69	326,700	-
[9552]	25/09/10	1,360	1,366	1,347	1,360	+5	+0.37	240,800	-
[9552]	25/09/09	1,353	1,379	1,346	1,355	+5	+0.37	435,300	-
[9552]	25/09/08	1,409	1,414	1,347	1,350	-41	-2.95	386,400	-
[9552]	25/09/05	1,394	1,405	1,373	1,391	-10	-0.71	151,600	-