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
[9554]	26/10/29	1,567	1,567	1,523	1,529	-34.0	-2.18	16,800	9,724,768,256
[9554]	26/10/28	1,565	1,573	1,545	1,563	+10.0	+0.64	17,900	9,941,015,552
[9554]	26/10/27	1,549	1,565	1,534	1,553	+17.0	+1.11	16,400	9,877,413,888
[9554]	26/10/26	1,532	1,555	1,522	1,536	-22.0	-1.41	17,300	9,769,289,728
[9554]	26/10/23	1,577	1,585	1,525	1,558	-40.0	-2.50	38,300	9,909,215,232
[9554]	26/10/22	1,629	1,652	1,598	1,598	-11.0	-0.68	19,200	10,163,623,936
[9554]	26/10/21	1,608	1,632	1,595	1,609	-11.0	-0.68	18,000	10,233,585,664
[9554]	26/10/20	1,709	1,709	1,602	1,620	-98.0	-5.70	51,600	10,303,548,416
[9554]	26/10/19	1,669	1,720	1,669	1,718	-57.0	-3.21	44,200	10,926,849,024
[9554]	26/10/16	1,679	1,789	1,679	1,775	+96.0	+5.72	30,700	11,289,381,888
[9554]	26/10/15	1,671	1,692	1,668	1,679	-9.0	-0.53	16,500	10,678,801,408
[9554]	26/10/14	1,715	1,715	1,685	1,688	-30.0	-1.75	9,600	10,736,043,008
[9554]	26/10/13	1,728	1,733	1,698	1,718	-2.0	-0.12	15,700	10,926,849,024
[9554]	26/10/09	1,701	1,727	1,695	1,720	+3.0	+0.17	26,800	10,939,570,176
[9554]	26/10/08	1,759	1,759	1,704	1,717	-56.0	-3.16	25,400	10,920,488,960
[9554]	26/10/07	1,824	1,825	1,769	1,773	-51.0	-2.80	17,500	11,276,660,736
[9554]	26/10/06	1,777	1,834	1,758	1,824	+66.0	+3.75	28,900	11,601,032,192
[9554]	26/10/05	1,740	1,759	1,711	1,758	+58.0	+3.41	20,900	11,181,257,728
[9554]	26/10/02	1,750	1,750	1,682	1,700	-49.0	-2.80	20,700	10,812,365,824
[9554]	26/10/01	1,764	1,775	1,736	1,749	-15.0	-0.85	11,100	11,124,016,128
[9554]	26/09/30	1,757	1,774	1,743	1,764	+32.0	+1.85	14,000	11,219,419,136
[9554]	26/09/29	1,760	1,760	1,730	1,732	-24.0	-1.37	13,500	11,015,891,968
[9554]	26/09/28	1,804	1,810	1,756	1,756	-44.0	-2.44	14,800	11,168,537,600
[9554]	26/09/25	1,796	1,844	1,795	1,800	+5.0	+0.28	15,300	11,448,386,560
[9554]	26/09/24	1,784	1,822	1,780	1,795	+26.0	+1.47	20,500	11,416,586,240
[9554]	26/09/18	1,701	1,785	1,695	1,769	+75.0	+4.43	30,200	11,251,220,480
[9554]	26/09/17	1,689	1,705	1,685	1,694	+14.0	+0.83	10,400	10,774,204,416
[9554]	26/09/16	1,718	1,720	1,672	1,680	-38.0	-2.21	21,500	10,685,161,472
[9554]	26/09/15	1,704	1,718	1,691	1,718	+20.0	+1.18	10,500	10,926,849,024
[9554]	26/09/14	1,663	1,715	1,663	1,698	+27.0	+1.62	23,600	10,799,644,672
[9554]	26/09/11	1,670	1,685	1,650	1,671	-10.0	-0.59	34,600	10,627,918,848
[9554]	26/09/10	1,715	1,715	1,680	1,681	-41.0	-2.38	34,900	10,691,521,536
[9554]	26/09/09	1,715	1,742	1,704	1,722	-8.0	-0.46	39,400	10,952,290,304
[9554]	26/09/08	1,750	1,750	1,725	1,730	-19.0	-1.09	24,400	11,003,171,840
[9554]	26/09/07	1,738	1,766	1,713	1,749	+13.0	+0.75	24,600	11,124,016,128
[9554]	26/09/04	1,674	1,760	1,652	1,736	+63.0	+3.77	37,300	11,041,333,248
[9554]	26/09/03	1,698	1,698	1,650	1,673	-3.0	-0.18	37,400	10,640,640,000
[9554]	26/09/02	1,729	1,740	1,665	1,676	-90.0	-5.10	62,000	10,659,720,192
[9554]	26/09/01	1,860	1,860	1,766	1,766	-114.0	-6.06	50,500	11,232,139,264
[9554]	26/08/31	1,822	1,900	1,791	1,880	+98.0	+5.50	76,200	11,957,203,968
[9554]	26/08/28	1,746	1,790	1,735	1,782	+33.0	+1.89	26,000	11,333,903,360
[9554]	26/08/27	1,785	1,820	1,745	1,749	-32.0	-1.80	41,900	11,124,016,128
[9554]	26/08/26	1,759	1,785	1,729	1,781	+60.0	+3.49	47,000	11,327,543,296
[9554]	26/08/25	1,759	1,759	1,680	1,721	-40.0	-2.27	43,800	10,945,930,240
[9554]	26/08/24	1,825	1,852	1,745	1,761	-39.0	-2.17	44,700	11,200,338,944
[9554]	26/08/21	1,821	1,852	1,785	1,800	-10.0	-0.55	37,000	11,448,386,560
[9554]	26/08/20	1,658	1,810	1,658	1,810	+166.0	+10.10	83,800	11,511,989,248
[9554]	26/08/19	1,705	1,705	1,627	1,644	-74.0	-4.31	71,800	10,456,193,024
[9554]	26/08/18	1,798	1,798	1,705	1,718	-6.0	-0.35	39,300	10,926,849,024
[9554]	26/08/17	1,692	1,799	1,684	1,724	-46	-2.60	111,600	-
[9554]	26/08/14	1,692	1,810	1,686	1,770	+88	+5.23	99,800	-
[9554]	26/08/13	1,640	1,695	1,639	1,682	+25	+1.51	33,500	-
[9554]	26/08/12	1,593	1,659	1,580	1,657	+64	+4.02	31,300	-
[9554]	26/08/10	1,580	1,593	1,575	1,593	+21	+1.34	12,900	-
[9554]	26/08/07	1,590	1,614	1,572	1,572	-18	-1.13	18,100	-
[9554]	26/08/06	1,605	1,634	1,578	1,590	-28	-1.73	24,900	-
[9554]	26/08/05	1,575	1,619	1,571	1,618	+54	+3.45	20,300	-
[9554]	26/08/04	1,555	1,574	1,538	1,564	+34	+2.22	19,900	-
[9554]	26/08/03	1,522	1,530	1,495	1,530	+8	+0.53	26,300	-
[9554]	26/07/31	1,529	1,545	1,510	1,522	-7	-0.46	18,700	-
[9554]	26/07/30	1,555	1,559	1,528	1,529	-7	-0.46	10,400	-
[9554]	26/07/29	1,540	1,564	1,521	1,536	+1	+0.07	16,700	-
[9554]	26/07/28	1,574	1,574	1,526	1,535	-39	-2.48	14,200	-
[9554]	26/07/27	1,522	1,574	1,522	1,574	+52	+3.42	16,600	-
[9554]	26/07/24	1,550	1,550	1,503	1,522	-33	-2.12	24,700	-
[9554]	26/07/23	1,576	1,576	1,555	1,555	-25	-1.58	19,100	-
[9554]	26/07/22	1,604	1,604	1,566	1,580	-22	-1.37	19,700	-
[9554]	26/07/21	1,593	1,622	1,584	1,602	+31	+1.97	23,000	-
[9554]	26/07/17	1,616	1,635	1,566	1,571	-60	-3.68	25,500	-
[9554]	26/07/16	1,682	1,707	1,631	1,631	-50	-2.97	18,500	-
[9554]	26/07/15	1,724	1,724	1,677	1,681	-30	-1.75	18,100	-
[9554]	26/07/14	1,665	1,725	1,665	1,711	+43	+2.58	26,200	-
[9554]	26/07/13	1,690	1,714	1,667	1,668	-17	-1.01	20,400	-
[9554]	26/07/10	1,654	1,689	1,641	1,685	+31	+1.87	11,900	-
[9554]	26/07/09	1,663	1,663	1,615	1,654	-8	-0.48	18,300	-
[9554]	26/07/08	1,665	1,679	1,635	1,662	-12	-0.72	19,000	-
[9554]	26/07/07	1,675	1,695	1,666	1,674	-16	-0.95	16,200	-
[9554]	26/07/06	1,669	1,712	1,654	1,690	+36	+2.18	22,100	-
[9554]	26/07/03	1,631	1,654	1,605	1,654	+16	+0.98	20,600	-
[9554]	26/07/02	1,570	1,663	1,570	1,638	+88	+5.68	33,300	-
[9554]	26/07/01	1,570	1,570	1,541	1,550	-7	-0.45	7,700	-
[9554]	26/06/30	1,582	1,582	1,535	1,557	-13	-0.83	11,800	-
[9554]	26/06/29	1,501	1,589	1,501	1,570	+49	+3.22	41,700	-
[9554]	26/06/26	1,531	1,544	1,520	1,521	-15	-0.98	7,900	-
[9554]	26/06/25	1,539	1,558	1,521	1,536	+3	+0.20	12,400	-
[9554]	26/06/24	1,521	1,559	1,521	1,533	+12	+0.79	9,100	-
[9554]	26/06/23	1,573	1,580	1,521	1,521	-45	-2.87	13,000	-
[9554]	26/06/22	1,559	1,604	1,505	1,566	+12	+0.77	34,700	-
[9554]	26/06/19	1,550	1,570	1,521	1,554	+4	+0.26	22,200	-
[9554]	26/06/18	1,563	1,567	1,537	1,550	-3	-0.19	19,900	-
[9554]	26/06/17	1,554	1,589	1,553	1,553	+11	+0.71	12,400	-
[9554]	26/06/16	1,550	1,584	1,542	1,542	+1	+0.06	21,100	-
[9554]	26/06/15	1,548	1,558	1,519	1,541	+6	+0.39	15,800	-
[9554]	26/06/12	1,578	1,600	1,526	1,535	-13	-0.84	29,000	-
[9554]	26/06/11	1,566	1,582	1,527	1,548	-41	-2.58	18,200	-
[9554]	26/06/10	1,530	1,589	1,530	1,589	+57	+3.72	22,100	-
[9554]	26/06/09	1,535	1,563	1,513	1,532	-1	-0.07	38,300	-
[9554]	26/06/08	1,567	1,567	1,517	1,533	-67	-4.19	47,700	-
[9554]	26/06/05	1,580	1,612	1,569	1,600	+33	+2.11	28,600	-
[9554]	26/06/04	1,600	1,614	1,565	1,567	-30	-1.88	40,200	-
[9554]	26/06/03	1,727	1,729	1,590	1,597	-130	-7.53	96,600	-
[9554]	26/06/02	1,681	1,750	1,613	1,727	+44	+2.61	77,500	-
[9554]	26/06/01	1,642	1,719	1,635	1,683	+38	+2.31	45,300	-
[9554]	26/05/29	1,645	1,666	1,610	1,645	-22	-1.32	56,900	-
[9554]	26/05/28	1,625	1,710	1,625	1,667	+41	+2.52	35,000	-
[9554]	26/05/27	1,625	1,648	1,582	1,626	-6	-0.37	37,400	-
[9554]	26/05/26	1,659	1,700	1,632	1,632	-12	-0.73	28,400	-
[9554]	26/05/25	1,669	1,669	1,600	1,644	-25	-1.50	43,200	-
[9554]	26/05/22	1,718	1,726	1,630	1,669	-71.0	-4.08	67,000	-
[9554]	26/05/21	1,739	1,774	1,712	1,740	+5.0	+0.29	34,500	-
[9554]	26/05/20	1,800	1,820	1,712	1,735	-65.0	-3.61	78,900	-
[9554]	26/05/19	1,655	1,800	1,654	1,800	+158.0	+9.62	117,500	-
[9554]	26/05/18	1,501	1,658	1,501	1,642	+254.0	+18.30	235,900	-
[9554]	26/05/15	1,369	1,439	1,367	1,388	+45.0	+3.35	97,500	-
[9554]	26/05/14	1,427	1,427	1,343	1,343	-109.0	-7.51	91,000	-
[9554]	26/05/13	1,435	1,461	1,413	1,452	+14.0	+0.97	27,800	-
[9554]	26/05/12	1,498	1,505	1,438	1,438	-58.0	-3.88	36,800	-
[9554]	26/05/11	1,492	1,508	1,474	1,496	-9.0	-0.60	24,100	-
[9554]	26/05/08	1,453	1,524	1,447	1,505	+52.0	+3.58	36,600	-
[9554]	26/05/07	1,470	1,485	1,441	1,453	-15.0	-1.02	14,500	-
[9554]	26/05/01	1,463	1,480	1,420	1,468	+7.0	+0.48	28,200	-
[9554]	26/04/30	1,500	1,500	1,453	1,461	-32.0	-2.14	22,500	-
[9554]	26/04/28	1,473	1,500	1,470	1,493	+18.0	+1.22	16,800	-
[9554]	26/04/27	1,500	1,500	1,471	1,475	-21	-1.40	18,600	-
[9554]	26/04/24	1,490	1,501	1,475	1,496	-19	-1.25	29,000	-
[9554]	26/04/23	1,531	1,531	1,500	1,515	-19	-1.24	22,800	-
[9554]	26/04/22	1,540	1,605	1,529	1,534	+14	+0.92	45,300	-
[9554]	26/04/21	1,510	1,530	1,507	1,520	+19	+1.27	18,200	-
[9554]	26/04/20	1,495	1,511	1,470	1,501	+28	+1.90	46,800	-
[9554]	26/04/17	1,448	1,496	1,448	1,473	+25	+1.73	19,000	-
[9554]	26/04/16	1,460	1,465	1,420	1,448	-19	-1.30	62,200	-
[9554]	26/04/15	1,437	1,495	1,437	1,467	+58	+4.12	48,300	-
[9554]	26/04/14	1,410	1,419	1,383	1,409	-4	-0.28	79,700	-
[9554]	26/04/13	1,389	1,413	1,357	1,413	+17	+1.22	25,200	-
[9554]	26/04/10	1,497	1,497	1,396	1,396	-101	-6.75	54,800	-
[9554]	26/04/09	1,540	1,543	1,495	1,497	-62	-3.98	49,700	-
[9554]	26/04/08	1,550	1,593	1,546	1,559	+37	+2.43	35,900	-
[9554]	26/04/07	1,535	1,543	1,505	1,522	-13	-0.85	46,300	-
[9554]	26/04/06	1,505	1,535	1,505	1,535	+54	+3.65	34,300	-
[9554]	26/04/03	1,463	1,498	1,455	1,481	+41	+2.85	51,900	-
[9554]	26/04/02	1,429	1,469	1,410	1,440	+20	+1.41	78,900	-
[9554]	26/04/01	1,346	1,420	1,346	1,420	+104	+7.90	49,000	-
[9554]	26/03/31	1,306	1,348	1,301	1,316	+1	+0.08	23,800	-
[9554]	26/03/30	1,307	1,322	1,276	1,315	-29	-2.16	38,500	-
[9554]	26/03/27	1,295	1,348	1,295	1,344	+53	+4.11	40,100	-
[9554]	26/03/26	1,280	1,292	1,227	1,291	+7	+0.55	100,400	-
[9554]	26/03/25	1,235	1,289	1,235	1,284	+50	+4.05	22,600	-
[9554]	26/03/24	1,235	1,235	1,201	1,234	+44	+3.70	44,000	-
[9554]	26/03/23	1,202	1,224	1,180	1,190	-72	-5.71	63,200	-
[9554]	26/03/19	1,301	1,305	1,255	1,262	-66	-4.97	84,500	-
[9554]	26/03/18	1,304	1,337	1,300	1,328	+25	+1.92	31,800	-
[9554]	26/03/17	1,340	1,340	1,300	1,303	-25	-1.88	53,600	-
[9554]	26/03/16	1,351	1,370	1,315	1,328	-30	-2.21	38,700	-
[9554]	26/03/13	1,348	1,373	1,332	1,358	-17	-1.24	18,800	-
[9554]	26/03/12	1,428	1,428	1,353	1,375	-67	-4.65	47,100	-
[9554]	26/03/11	1,450	1,487	1,442	1,442	-7	-0.48	56,400	-
[9554]	26/03/10	1,380	1,466	1,352	1,449	+79	+5.77	70,900	-
[9554]	26/03/09	1,333	1,376	1,303	1,370	-18	-1.30	54,100	-
[9554]	26/03/06	1,328	1,397	1,310	1,388	+72	+5.47	54,300	-
[9554]	26/03/05	1,308	1,351	1,283	1,316	+46	+3.62	32,000	-
[9554]	26/03/04	1,271	1,300	1,250	1,270	-30	-2.31	86,500	-
[9554]	26/03/03	1,364	1,365	1,291	1,300	-80	-5.80	120,900	-
[9554]	26/03/02	1,410	1,428	1,378	1,380	-78	-5.35	64,500	-
[9554]	26/02/27	1,454	1,492	1,439	1,458	+5	+0.34	56,200	-
[9554]	26/02/26	1,346	1,505	1,343	1,453	+100	+7.39	258,700	-
[9554]	26/02/25	1,335	1,394	1,311	1,353	+33	+2.50	53,200	-
[9554]	26/02/24	1,410	1,414	1,311	1,320	-77	-5.51	82,700	-
[9554]	26/02/20	1,359	1,421	1,350	1,397	+36	+2.65	126,600	-
[9554]	26/02/19	1,320	1,361	1,253	1,361	-18	-1.31	235,000	-
[9554]	26/02/18	1,369	1,410	1,342	1,379	-20	-1.43	90,100	-
[9554]	26/02/17	1,442	1,442	1,368	1,399	-59	-4.05	75,900	-
[9554]	26/02/16	1,575	1,575	1,366	1,458	-77	-5.02	203,900	-
[9554]	26/02/13	1,576	1,591	1,511	1,535	-54	-3.40	98,400	-
[9554]	26/02/12	1,691	1,701	1,561	1,589	-129	-7.51	116,900	-
[9554]	26/02/10	1,720	1,743	1,669	1,718	+32	+1.90	85,400	-
[9554]	26/02/09	1,740	1,740	1,682	1,686	-54	-3.10	80,900	-
[9554]	26/02/06	1,846	1,850	1,710	1,740	-139	-7.40	89,800	-
[9554]	26/02/05	1,900	1,909	1,820	1,879	-72	-3.69	77,500	-
[9554]	26/02/04	2,113	2,113	1,942	1,951	-151	-7.18	71,000	-
[9554]	26/02/03	2,112	2,115	2,080	2,102	+10	+0.48	7,600	-
[9554]	26/02/02	2,172	2,182	2,065	2,092	-76	-3.51	33,500	-
[9554]	26/01/30	2,150	2,168	2,107	2,168	+68	+3.24	20,500	-
[9554]	26/01/29	2,160	2,160	2,085	2,100	-60	-2.78	31,300	-
[9554]	26/01/28	2,180	2,183	2,139	2,160	+30	+1.41	27,200	-
[9554]	26/01/27	2,121	2,167	2,069	2,130	+10	+0.47	25,400	-
[9554]	26/01/26	2,197	2,221	2,117	2,120	-77	-3.50	19,900	-
[9554]	26/01/23	2,150	2,260	2,150	2,197	+67	+3.15	24,000	-
[9554]	26/01/22	2,177	2,177	2,103	2,130	-30	-1.39	21,100	-
[9554]	26/01/21	2,183	2,209	2,118	2,160	-51	-2.31	21,000	-
[9554]	26/01/20	2,262	2,264	2,211	2,211	-51	-2.25	18,100	-
[9554]	26/01/19	2,257	2,283	2,242	2,262	0	0.00	14,700	-
[9554]	26/01/16	2,333	2,339	2,257	2,262	-63	-2.71	33,900	-
[9554]	26/01/15	2,155	2,332	2,155	2,325	+170	+7.89	24,000	-
[9554]	26/01/14	2,161	2,198	2,155	2,155	+1	+0.05	10,200	-
[9554]	26/01/13	2,253	2,257	2,153	2,154	-66	-2.97	19,500	-
[9554]	26/01/09	2,229	2,241	2,190	2,220	+7	+0.32	18,200	-
[9554]	26/01/08	2,094	2,218	2,076	2,213	+119	+5.68	29,300	-
[9554]	26/01/07	2,070	2,108	2,049	2,094	+24	+1.16	20,200	-
[9554]	26/01/06	2,106	2,119	2,066	2,070	-42	-1.99	23,400	-
[9554]	26/01/05	2,229	2,229	2,097	2,112	-69	-3.16	25,900	-
[9554]	25/12/30	2,248	2,265	2,181	2,181	-67	-2.98	29,000	-
[9554]	25/12/29	2,300	2,341	2,248	2,248	-35	-1.53	25,100	-
[9554]	25/12/26	2,347	2,347	2,282	2,283	-77	-3.26	18,100	-
[9554]	25/12/25	2,367	2,367	2,302	2,360	+25	+1.07	17,000	-
[9554]	25/12/24	2,279	2,359	2,248	2,335	+56	+2.46	26,100	-
[9554]	25/12/23	2,203	2,299	2,187	2,279	+95	+4.35	28,300	-
[9554]	25/12/22	2,186	2,215	2,162	2,184	+48	+2.25	30,700	-
[9554]	25/12/19	2,000	2,178	1,963	2,136	+176	+8.98	60,000	-
[9554]	25/12/18	1,979	1,983	1,943	1,960	-19	-0.96	29,100	-
[9554]	25/12/17	1,941	1,990	1,918	1,979	+62	+3.23	31,600	-
[9554]	25/12/16	1,910	1,940	1,897	1,917	+1	+0.05	40,100	-
[9554]	25/12/15	1,985	1,985	1,906	1,916	-35	-1.79	17,000	-
[9554]	25/12/12	1,925	1,968	1,918	1,951	+13	+0.67	23,300	-
[9554]	25/12/11	2,030	2,030	1,916	1,938	-87	-4.30	35,800	-
[9554]	25/12/10	2,114	2,116	2,023	2,025	-104	-4.88	31,900	-
[9554]	25/12/09	2,092	2,130	2,085	2,129	+47	+2.26	13,900	-
[9554]	25/12/08	2,120	2,120	2,040	2,082	+12	+0.58	14,500	-
[9554]	25/12/05	2,100	2,115	2,070	2,070	-63	-2.95	13,200	-
[9554]	25/12/04	2,042	2,133	2,032	2,133	+85	+4.15	20,500	-
[9554]	25/12/03	2,104	2,113	2,041	2,048	-53	-2.52	33,000	-
[9554]	25/12/02	2,230	2,230	2,101	2,101	-121	-5.45	32,700	-
[9554]	25/12/01	2,174	2,226	2,140	2,222	+65	+3.01	23,100	-
[9554]	25/11/28	2,170	2,178	2,142	2,157	-20	-0.92	13,100	-
[9554]	25/11/27	2,115	2,177	2,108	2,177	+62	+2.93	21,500	-
[9554]	25/11/26	2,118	2,129	2,075	2,115	+43	+2.08	22,700	-
[9554]	25/11/25	2,127	2,128	2,060	2,072	-25	-1.19	24,400	-
[9554]	25/11/21	2,026	2,100	2,023	2,097	+42	+2.04	28,900	-
[9554]	25/11/20	2,100	2,117	2,043	2,055	-35	-1.67	27,900	-
[9554]	25/11/19	2,096	2,130	2,070	2,090	+9	+0.43	32,200	-
[9554]	25/11/18	2,128	2,145	2,054	2,081	-16	-0.76	45,400	-
[9554]	25/11/17	2,097	2,130	2,036	2,097	+151	+7.76	178,100	-
[9554]	25/11/14	1,952	1,999	1,932	1,946	-26	-1.32	65,100	-
[9554]	25/11/13	1,980	2,004	1,960	1,972	-8	-0.40	15,100	-
[9554]	25/11/12	1,925	2,003	1,925	1,980	+55	+2.86	21,300	-
[9554]	25/11/11	1,921	1,958	1,905	1,925	+4	+0.21	14,100	-
[9554]	25/11/10	1,867	1,927	1,867	1,921	+69	+3.73	20,500	-
[9554]	25/11/07	1,853	1,869	1,843	1,852	-10	-0.54	7,900	-
[9554]	25/11/06	1,830	1,870	1,830	1,862	+43	+2.36	6,500	-
[9554]	25/11/05	1,814	1,832	1,791	1,819	-10	-0.55	16,700	-
[9554]	25/11/04	1,851	1,868	1,826	1,829	-36	-1.93	8,400	-
[9554]	25/10/31	1,812	1,900	1,799	1,865	+76	+4.25	39,700	-
[9554]	25/10/30	1,752	1,808	1,752	1,789	+31	+1.76	21,500	-
[9554]	25/10/29	1,797	1,797	1,720	1,758	-39	-2.17	41,200	-
[9554]	25/10/28	1,820	1,820	1,790	1,797	-33	-1.80	12,400	-
[9554]	25/10/27	1,855	1,865	1,774	1,830	-24	-1.29	52,400	-
[9554]	25/10/24	1,902	1,902	1,854	1,854	-51	-2.68	17,900	-
[9554]	25/10/23	1,890	1,915	1,876	1,905	+23	+1.22	12,500	-
[9554]	25/10/22	1,880	1,920	1,876	1,882	+2	+0.11	17,000	-
[9554]	25/10/21	1,900	1,921	1,872	1,880	-20	-1.05	10,200	-
[9554]	25/10/20	1,880	1,910	1,871	1,900	+20	+1.06	13,900	-
[9554]	25/10/17	1,919	1,919	1,875	1,880	-36	-1.88	12,300	-
[9554]	25/10/16	1,974	1,984	1,916	1,916	-39	-1.99	12,100	-
[9554]	25/10/15	1,924	1,968	1,890	1,955	+60	+3.17	19,500	-
[9554]	25/10/14	1,926	1,940	1,872	1,895	-58	-2.97	41,200	-
[9554]	25/10/10	1,945	2,000	1,945	1,953	+8	+0.41	29,000	-
[9554]	25/10/09	1,991	2,000	1,945	1,945	-9	-0.46	17,800	-
[9554]	25/10/08	1,977	1,994	1,954	1,954	-26	-1.31	14,500	-
[9554]	25/10/07	2,030	2,030	1,977	1,980	-46	-2.27	20,500	-
[9554]	25/10/06	1,950	2,042	1,950	2,026	+116	+6.07	42,000	-
[9554]	25/10/03	1,937	1,954	1,873	1,910	-57	-2.90	62,100	-
[9554]	25/10/02	2,031	2,032	1,956	1,967	-62	-3.06	44,800	-
[9554]	25/10/01	2,152	2,152	2,024	2,029	-124	-5.76	54,900	-
[9554]	25/09/30	2,176	2,183	2,080	2,153	+212	+10.92	172,900	-
[9554]	25/09/29	2,000	2,040	1,941	1,941	-60	-3.00	31,800	-
[9554]	25/09/26	1,985	2,014	1,956	2,001	+80	+4.16	52,500	-
[9554]	25/09/25	1,884	1,934	1,884	1,921	+37	+1.96	23,200	-
[9554]	25/09/24	1,879	1,913	1,858	1,884	+2	+0.11	26,000	-
[9554]	25/09/22	1,851	1,900	1,851	1,882	+31	+1.67	27,300	-
[9554]	25/09/19	1,852	1,867	1,835	1,851	-23	-1.23	34,700	-
[9554]	25/09/18	1,902	1,910	1,874	1,874	-16	-0.85	14,000	-
[9554]	25/09/17	1,921	1,921	1,853	1,890	-33	-1.72	38,900	-
[9554]	25/09/16	1,916	1,944	1,874	1,923	+7	+0.37	40,800	-
[9554]	25/09/12	1,916	1,925	1,895	1,916	+15	+0.79	46,300	-
[9554]	25/09/11	1,960	1,960	1,900	1,901	-81	-4.09	160,900	-
[9554]	25/09/10	1,978	2,016	1,941	1,982	+3	+0.15	43,600	-
[9554]	25/09/09	1,951	1,981	1,930	1,979	-1	-0.05	54,100	-
[9554]	25/09/08	1,972	2,020	1,956	1,980	+8	+0.41	44,700	-
[9554]	25/09/05	1,986	1,986	1,936	1,972	-29	-1.45	49,500	-