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
[9558]	26/10/29	2,018	2,026	2,009	2,020	+12.0	+0.60	11,100	7,939,608,064
[9558]	26/10/28	2,018	2,020	2,006	2,008	-5.0	-0.25	4,700	7,892,442,112
[9558]	26/10/27	2,026	2,035	2,010	2,013	-13.0	-0.64	7,700	7,912,094,720
[9558]	26/10/26	2,012	2,032	2,010	2,026	+4.0	+0.20	6,700	7,963,190,784
[9558]	26/10/23	2,022	2,032	2,010	2,022	-24.0	-1.17	6,100	7,947,468,800
[9558]	26/10/22	2,010	2,050	2,010	2,046	+39.0	+1.94	18,600	8,041,800,704
[9558]	26/10/21	2,003	2,007	1,992	2,007	+22.0	+1.11	5,300	7,888,511,488
[9558]	26/10/20	2,010	2,015	1,985	1,985	-23.0	-1.15	10,200	7,802,040,320
[9558]	26/10/19	2,002	2,019	2,002	2,008	-7.0	-0.35	8,500	7,892,442,112
[9558]	26/10/16	2,002	2,018	2,001	2,015	+11.0	+0.55	7,700	7,919,955,456
[9558]	26/10/15	2,007	2,007	1,991	2,004	-2.0	-0.10	6,200	7,876,720,128
[9558]	26/10/14	2,006	2,007	1,985	2,006	+1.0	+0.05	5,500	7,884,580,864
[9558]	26/10/13	2,000	2,005	1,985	2,005	+8.0	+0.40	10,800	7,880,650,240
[9558]	26/10/09	1,993	1,998	1,975	1,997	+7.0	+0.35	3,400	7,849,206,272
[9558]	26/10/08	2,002	2,002	1,966	1,990	-10.0	-0.50	3,600	7,821,692,928
[9558]	26/10/07	1,984	2,005	1,984	2,000	+19.0	+0.96	10,200	7,882,398,208
[9558]	26/10/06	1,989	1,989	1,952	1,981	+8.0	+0.41	20,100	7,807,515,136
[9558]	26/10/05	1,981	1,986	1,968	1,973	-8.0	-0.40	17,900	7,775,985,664
[9558]	26/10/02	2,000	2,002	1,980	1,981	-23.0	-1.15	8,000	7,807,515,136
[9558]	26/10/01	2,005	2,007	2,000	2,004	+1.0	+0.05	6,400	7,898,162,688
[9558]	26/09/30	1,998	2,003	1,989	2,003	+23.0	+1.16	6,200	7,894,221,824
[9558]	26/09/29	1,968	1,994	1,968	1,980	-3.0	-0.15	5,200	7,803,574,272
[9558]	26/09/28	1,978	1,984	1,968	1,983	+16.0	+0.81	3,200	7,815,397,376
[9558]	26/09/25	1,973	1,986	1,967	1,967	-5.0	-0.25	3,800	7,752,338,432
[9558]	26/09/24	1,979	1,980	1,969	1,972	+3.0	+0.15	1,600	7,772,044,288
[9558]	26/09/18	1,992	1,992	1,969	1,969	-11.0	-0.56	1,200	7,760,220,672
[9558]	26/09/17	1,982	1,990	1,961	1,980	-5.0	-0.25	3,700	7,803,574,272
[9558]	26/09/16	1,988	1,988	1,976	1,985	-2.0	-0.10	1,400	7,823,280,128
[9558]	26/09/15	1,988	1,988	1,973	1,987	+23.0	+1.17	600	7,831,162,368
[9558]	26/09/14	1,954	1,981	1,954	1,964	+4.0	+0.20	2,400	7,740,514,816
[9558]	26/09/11	1,975	1,975	1,960	1,960	-15.0	-0.76	2,300	7,724,749,824
[9558]	26/09/10	1,966	1,986	1,966	1,975	-9.0	-0.45	2,400	7,783,867,904
[9558]	26/09/09	1,990	1,990	1,975	1,984	-3.0	-0.15	1,500	7,819,338,752
[9558]	26/09/08	1,996	1,997	1,980	1,987	+5.0	+0.25	3,500	7,831,162,368
[9558]	26/09/07	1,997	1,999	1,982	1,982	-15.0	-0.75	4,600	7,811,456,512
[9558]	26/09/04	1,988	2,000	1,950	1,997	+21.0	+1.06	9,900	7,870,574,592
[9558]	26/09/03	1,991	1,993	1,971	1,976	-14.0	-0.70	7,700	7,787,809,280
[9558]	26/09/02	2,006	2,006	1,985	1,990	-11.0	-0.55	7,800	7,842,985,984
[9558]	26/09/01	2,009	2,018	2,001	2,001	-8.0	-0.40	6,900	7,886,339,072
[9558]	26/08/31	1,990	2,009	1,990	2,009	+22.0	+1.11	7,500	7,917,868,544
[9558]	26/08/28	1,993	2,014	1,943	1,987	-3.0	-0.15	20,300	7,831,162,368
[9558]	26/08/27	1,994	1,994	1,985	1,990	0	+0.00	4,500	7,842,985,984
[9558]	26/08/26	1,998	1,998	1,990	1,990	-2.0	-0.10	2,000	7,842,985,984
[9558]	26/08/25	1,996	1,996	1,992	1,992	-4.0	-0.20	1,000	7,850,868,224
[9558]	26/08/24	1,983	1,997	1,983	1,996	+24.0	+1.22	4,900	7,866,633,216
[9558]	26/08/21	1,982	1,982	1,962	1,972	-10.0	-0.50	5,400	7,772,044,288
[9558]	26/08/20	1,966	1,982	1,955	1,982	+29.0	+1.48	4,300	7,811,456,512
[9558]	26/08/19	1,969	1,980	1,953	1,953	-14.0	-0.71	1,900	7,697,161,728
[9558]	26/08/18	1,981	1,982	1,967	1,967	-3.0	-0.15	2,600	7,752,338,432
[9558]	26/08/17	2,000	2,000	1,970	1,970	-24	-1.20	11,100	-
[9558]	26/08/14	1,984	2,000	1,984	1,994	+10	+0.50	3,000	-
[9558]	26/08/13	1,986	1,989	1,984	1,984	0	0.00	700	-
[9558]	26/08/12	1,999	2,000	1,971	1,984	+24	+1.22	7,900	-
[9558]	26/08/10	1,953	1,973	1,953	1,960	+7	+0.36	4,600	-
[9558]	26/08/07	1,949	1,953	1,949	1,953	+5	+0.26	1,100	-
[9558]	26/08/06	1,954	1,962	1,945	1,948	-6	-0.31	5,500	-
[9558]	26/08/05	1,953	1,954	1,945	1,954	+23	+1.19	800	-
[9558]	26/08/04	1,925	1,959	1,925	1,931	-7	-0.36	2,100	-
[9558]	26/08/03	1,952	1,953	1,935	1,938	-14	-0.72	4,000	-
[9558]	26/07/31	1,979	1,979	1,952	1,952	-27	-1.36	5,800	-
[9558]	26/07/30	1,970	1,985	1,968	1,979	+14	+0.71	5,400	-
[9558]	26/07/29	1,956	1,970	1,956	1,965	+9	+0.46	16,100	-
[9558]	26/07/28	1,933	1,956	1,933	1,956	+21	+1.09	8,700	-
[9558]	26/07/27	1,916	1,940	1,916	1,935	+19	+0.99	7,200	-
[9558]	26/07/24	1,924	1,924	1,916	1,916	-4	-0.21	5,000	-
[9558]	26/07/23	1,915	1,920	1,910	1,920	+6	+0.31	2,700	-
[9558]	26/07/22	1,911	1,919	1,911	1,914	+3	+0.16	6,500	-
[9558]	26/07/21	1,913	1,919	1,910	1,911	-2	-0.10	6,500	-
[9558]	26/07/17	1,928	1,928	1,900	1,913	-10	-0.52	10,600	-
[9558]	26/07/16	1,931	1,936	1,916	1,923	0	0.00	4,800	-
[9558]	26/07/15	1,923	1,929	1,912	1,923	0	0.00	3,100	-
[9558]	26/07/14	1,919	1,947	1,908	1,923	+3	+0.16	6,600	-
[9558]	26/07/13	1,939	1,955	1,912	1,920	-19	-0.98	9,000	-
[9558]	26/07/10	1,918	1,939	1,908	1,939	+21	+1.09	17,400	-
[9558]	26/07/09	1,866	1,918	1,866	1,918	+43	+2.29	23,500	-
[9558]	26/07/08	1,868	1,880	1,860	1,875	+11	+0.59	58,100	-
[9558]	26/07/07	1,870	1,920	1,861	1,864	-131	-6.57	96,600	-
[9558]	26/07/06	2,000	2,024	1,989	1,995	-4	-0.20	25,400	-
[9558]	26/07/03	1,982	2,000	1,982	1,999	+17	+0.86	13,600	-
[9558]	26/07/02	1,960	1,997	1,960	1,982	+22	+1.12	6,400	-
[9558]	26/07/01	1,931	1,977	1,931	1,960	+29	+1.50	9,800	-
[9558]	26/06/30	1,918	1,937	1,918	1,931	+7	+0.36	5,600	-
[9558]	26/06/29	1,905	1,925	1,905	1,924	+18	+0.94	3,500	-
[9558]	26/06/26	1,906	1,916	1,904	1,906	-7	-0.37	7,200	-
[9558]	26/06/25	1,905	1,923	1,905	1,913	+4	+0.21	3,600	-
[9558]	26/06/24	1,910	1,915	1,909	1,909	-1	-0.05	2,200	-
[9558]	26/06/23	1,921	1,924	1,908	1,910	-11	-0.57	4,700	-
[9558]	26/06/22	1,931	1,931	1,921	1,921	-10	-0.52	1,000	-
[9558]	26/06/19	1,950	1,951	1,929	1,931	-17	-0.87	5,400	-
[9558]	26/06/18	1,939	1,965	1,928	1,948	+21	+1.09	7,100	-
[9558]	26/06/17	1,908	1,944	1,908	1,927	+19	+1.00	4,700	-
[9558]	26/06/16	1,901	1,910	1,900	1,908	+8	+0.42	8,900	-
[9558]	26/06/15	1,916	1,918	1,900	1,900	-16	-0.84	6,300	-
[9558]	26/06/12	1,916	1,932	1,916	1,916	0	0.00	5,200	-
[9558]	26/06/11	1,916	1,918	1,897	1,916	-4	-0.21	9,800	-
[9558]	26/06/10	1,932	1,932	1,912	1,920	-12	-0.62	4,100	-
[9558]	26/06/09	1,921	1,932	1,920	1,932	+12	+0.63	2,800	-
[9558]	26/06/08	1,915	1,942	1,915	1,920	-35	-1.79	5,400	-
[9558]	26/06/05	1,919	1,977	1,908	1,955	+43	+2.25	11,300	-
[9558]	26/06/04	1,904	1,912	1,888	1,912	+3	+0.16	9,300	-
[9558]	26/06/03	1,918	1,920	1,880	1,909	+9	+0.47	21,400	-
[9558]	26/06/02	1,929	1,929	1,891	1,900	-49	-2.51	32,300	-
[9558]	26/06/01	1,986	1,986	1,940	1,949	-37	-1.86	18,700	-
[9558]	26/05/29	2,014	2,020	1,980	1,986	+2	+0.10	13,400	-
[9558]	26/05/28	2,013	2,020	1,975	1,984	-78	-3.78	27,000	-
[9558]	26/05/27	2,060	2,080	2,060	2,062	-9	-0.43	24,800	-
[9558]	26/05/26	2,079	2,093	2,071	2,071	+2	+0.10	11,500	-
[9558]	26/05/25	2,103	2,103	2,051	2,069	-36	-1.71	24,100	-
[9558]	26/05/22	2,131	2,134	2,101	2,105	-22.0	-1.03	17,000	-
[9558]	26/05/21	2,126	2,167	2,126	2,127	+2.0	+0.09	4,500	-
[9558]	26/05/20	2,151	2,156	2,125	2,125	-30.0	-1.39	8,000	-
[9558]	26/05/19	2,133	2,163	2,133	2,155	+22.0	+1.03	7,700	-
[9558]	26/05/18	2,150	2,150	2,125	2,133	+11.0	+0.52	6,700	-
[9558]	26/05/15	2,127	2,159	2,122	2,122	-1.0	-0.05	5,400	-
[9558]	26/05/14	2,165	2,165	2,122	2,123	-44.0	-2.03	12,700	-
[9558]	26/05/13	2,177	2,177	2,167	2,167	-9.0	-0.41	4,400	-
[9558]	26/05/12	2,177	2,182	2,170	2,176	0	+0.00	3,500	-
[9558]	26/05/11	2,184	2,184	2,172	2,176	0	+0.00	3,300	-
[9558]	26/05/08	2,182	2,188	2,176	2,176	-6.0	-0.27	3,400	-
[9558]	26/05/07	2,162	2,182	2,153	2,182	+24.0	+1.11	12,400	-
[9558]	26/05/01	2,165	2,175	2,158	2,158	-8.0	-0.37	5,500	-
[9558]	26/04/30	2,199	2,200	2,165	2,166	-25.0	-1.14	11,600	-
[9558]	26/04/28	2,150	2,191	2,150	2,191	+41.0	+1.91	8,100	-
[9558]	26/04/27	2,174	2,175	2,150	2,150	-21	-0.97	9,100	-
[9558]	26/04/24	2,196	2,199	2,171	2,171	-19	-0.87	5,200	-
[9558]	26/04/23	2,214	2,214	2,178	2,190	-3	-0.14	8,000	-
[9558]	26/04/22	2,200	2,205	2,172	2,193	-3	-0.14	7,100	-
[9558]	26/04/21	2,196	2,214	2,196	2,196	-7	-0.32	6,300	-
[9558]	26/04/20	2,188	2,207	2,184	2,203	+15	+0.69	10,800	-
[9558]	26/04/17	2,181	2,199	2,181	2,188	+6	+0.27	6,600	-
[9558]	26/04/16	2,183	2,195	2,176	2,182	+14	+0.65	2,900	-
[9558]	26/04/15	2,178	2,183	2,157	2,168	+11	+0.51	6,800	-
[9558]	26/04/14	2,162	2,167	2,155	2,157	+11	+0.51	6,700	-
[9558]	26/04/13	2,157	2,173	2,146	2,146	-30	-1.38	12,600	-
[9558]	26/04/10	2,185	2,196	2,166	2,176	-11	-0.50	11,100	-
[9558]	26/04/09	2,195	2,195	2,168	2,187	-13	-0.59	9,200	-
[9558]	26/04/08	2,207	2,207	2,170	2,200	-15	-0.68	29,100	-
[9558]	26/04/07	2,137	2,216	2,135	2,215	+103	+4.88	56,400	-
[9558]	26/04/06	2,139	2,139	2,099	2,112	+4	+0.19	28,900	-
[9558]	26/04/03	2,109	2,129	2,106	2,108	-4	-0.19	5,800	-
[9558]	26/04/02	2,123	2,134	2,108	2,112	-3	-0.14	6,900	-
[9558]	26/04/01	2,123	2,123	2,100	2,115	+40	+1.93	7,700	-
[9558]	26/03/31	2,071	2,089	2,060	2,075	-8	-0.38	12,100	-
[9558]	26/03/30	2,110	2,110	2,056	2,083	-13	-0.62	15,000	-
[9558]	26/03/27	2,070	2,110	2,070	2,096	+7	+0.34	11,500	-
[9558]	26/03/26	2,096	2,096	2,066	2,089	-2	-0.10	8,100	-
[9558]	26/03/25	2,075	2,095	2,068	2,091	+35	+1.70	14,600	-
[9558]	26/03/24	2,075	2,075	2,053	2,056	+21	+1.03	19,200	-
[9558]	26/03/23	2,085	2,085	2,030	2,035	-39	-1.88	27,600	-
[9558]	26/03/19	2,098	2,104	2,070	2,074	-34	-1.61	11,600	-
[9558]	26/03/18	2,101	2,118	2,101	2,108	+12	+0.57	10,900	-
[9558]	26/03/17	2,101	2,110	2,094	2,096	+1	+0.05	6,500	-
[9558]	26/03/16	2,098	2,111	2,088	2,095	-3	-0.14	9,900	-
[9558]	26/03/13	2,094	2,113	2,091	2,098	-14	-0.66	9,300	-
[9558]	26/03/12	2,113	2,115	2,104	2,112	-25	-1.17	7,800	-
[9558]	26/03/11	2,140	2,141	2,119	2,137	+3	+0.14	8,000	-
[9558]	26/03/10	2,112	2,134	2,100	2,134	+29	+1.38	9,200	-
[9558]	26/03/09	2,095	2,105	2,060	2,105	-19	-0.89	21,100	-
[9558]	26/03/06	2,109	2,135	2,102	2,124	+5	+0.24	10,000	-
[9558]	26/03/05	2,097	2,135	2,097	2,119	+53	+2.57	20,500	-
[9558]	26/03/04	2,118	2,118	2,040	2,066	-56	-2.64	38,600	-
[9558]	26/03/03	2,140	2,140	2,113	2,122	-18	-0.84	17,700	-
[9558]	26/03/02	2,150	2,150	2,120	2,140	-11	-0.51	14,500	-
[9558]	26/02/27	2,137	2,154	2,129	2,151	+24	+1.13	23,500	-
[9558]	26/02/26	2,107	2,136	2,106	2,127	+18	+0.85	14,700	-
[9558]	26/02/25	2,106	2,115	2,102	2,109	+3	+0.14	6,300	-
[9558]	26/02/24	2,120	2,120	2,096	2,106	-13	-0.61	24,100	-
[9558]	26/02/20	2,116	2,119	2,102	2,119	+4	+0.19	14,400	-
[9558]	26/02/19	2,122	2,124	2,109	2,115	-8	-0.38	30,800	-
[9558]	26/02/18	2,123	2,130	2,114	2,123	0	0.00	9,800	-
[9558]	26/02/17	2,116	2,123	2,104	2,123	+6	+0.28	15,500	-
[9558]	26/02/16	2,143	2,143	2,114	2,117	-24	-1.12	24,400	-
[9558]	26/02/13	2,177	2,177	2,135	2,141	-31	-1.43	20,000	-
[9558]	26/02/12	2,175	2,180	2,164	2,172	+11	+0.51	11,900	-
[9558]	26/02/10	2,145	2,172	2,145	2,161	+22	+1.03	22,200	-
[9558]	26/02/09	2,142	2,145	2,130	2,139	0	0.00	19,700	-
[9558]	26/02/06	2,141	2,141	2,118	2,139	-2	-0.09	13,800	-
[9558]	26/02/05	2,158	2,158	2,137	2,141	-17	-0.79	26,500	-
[9558]	26/02/04	2,180	2,183	2,153	2,158	-7	-0.32	20,200	-
[9558]	26/02/03	2,174	2,175	2,156	2,165	-2	-0.09	25,600	-
[9558]	26/02/02	2,156	2,183	2,156	2,167	+12	+0.56	9,800	-
[9558]	26/01/30	2,156	2,169	2,146	2,155	-5	-0.23	10,900	-
[9558]	26/01/29	2,141	2,160	2,122	2,160	+19	+0.89	15,300	-
[9558]	26/01/28	2,174	2,174	2,141	2,141	-30	-1.38	42,900	-
[9558]	26/01/27	2,192	2,194	2,171	2,171	-24	-1.09	14,400	-
[9558]	26/01/26	2,218	2,218	2,188	2,195	-24	-1.08	16,500	-
[9558]	26/01/23	2,207	2,230	2,196	2,219	+24	+1.09	29,600	-
[9558]	26/01/22	2,205	2,218	2,189	2,195	-3	-0.14	23,500	-
[9558]	26/01/21	2,209	2,209	2,182	2,198	-11	-0.50	17,000	-
[9558]	26/01/20	2,235	2,235	2,194	2,209	-13	-0.59	28,600	-
[9558]	26/01/19	2,248	2,255	2,215	2,222	-21	-0.94	37,200	-
[9558]	26/01/16	2,281	2,282	2,240	2,243	-35	-1.54	20,800	-
[9558]	26/01/15	2,242	2,289	2,242	2,278	+41	+1.83	21,300	-
[9558]	26/01/14	2,299	2,299	2,225	2,237	-27	-1.19	54,400	-
[9558]	26/01/13	2,330	2,335	2,255	2,264	-55	-2.37	41,700	-
[9558]	26/01/09	2,305	2,319	2,277	2,319	+24	+1.05	20,500	-
[9558]	26/01/08	2,282	2,322	2,216	2,295	+13	+0.57	43,600	-
[9558]	26/01/07	2,233	2,282	2,225	2,282	+51	+2.29	17,200	-
[9558]	26/01/06	2,230	2,245	2,227	2,231	+1	+0.04	17,900	-
[9558]	26/01/05	2,233	2,262	2,216	2,230	+47	+2.15	26,800	-
[9558]	25/12/30	2,215	2,270	2,161	2,183	+18	+0.83	31,200	-
[9558]	25/12/29	2,149	2,176	2,146	2,165	+17	+0.79	20,500	-
[9558]	25/12/26	2,165	2,167	2,146	2,148	-17	-0.79	20,600	-
[9558]	25/12/25	2,154	2,169	2,152	2,165	+13	+0.60	15,000	-
[9558]	25/12/24	2,155	2,245	2,103	2,152	-4	-0.19	38,500	-
[9558]	25/12/23	2,154	2,165	2,151	2,156	+12	+0.56	18,700	-
[9558]	25/12/22	2,160	2,160	2,137	2,144	-1	-0.05	21,900	-
[9558]	25/12/19	2,133	2,146	2,130	2,145	+15	+0.70	14,800	-
[9558]	25/12/18	2,130	2,147	2,126	2,130	+2	+0.09	12,300	-
[9558]	25/12/17	2,155	2,155	2,116	2,128	-27	-1.25	11,800	-
[9558]	25/12/16	2,181	2,183	2,146	2,155	-53	-2.40	18,800	-
[9558]	25/12/15	2,165	2,209	2,165	2,208	+9	+0.41	18,900	-
[9558]	25/12/12	2,191	2,207	2,190	2,199	-1	-0.05	22,100	-
[9558]	25/12/11	2,225	2,225	2,191	2,200	-22	-0.99	10,700	-
[9558]	25/12/10	2,235	2,246	2,222	2,222	-13	-0.58	4,800	-
[9558]	25/12/09	2,256	2,270	2,235	2,235	-19	-0.84	7,800	-
[9558]	25/12/08	2,235	2,260	2,211	2,254	+19	+0.85	5,400	-
[9558]	25/12/05	2,241	2,241	2,207	2,235	-4	-0.18	6,000	-
[9558]	25/12/04	2,244	2,247	2,229	2,239	0	0.00	9,400	-
[9558]	25/12/03	2,238	2,247	2,236	2,239	+1	+0.04	5,800	-
[9558]	25/12/02	2,262	2,262	2,238	2,238	-24	-1.06	8,100	-
[9558]	25/12/01	2,283	2,306	2,262	2,262	-23	-1.01	17,500	-
[9558]	25/11/28	2,320	2,320	2,275	2,285	-48	-2.06	15,100	-
[9558]	25/11/27	2,351	2,359	2,303	2,333	-78	-3.24	20,000	-
[9558]	25/11/26	2,402	2,419	2,400	2,411	+3	+0.12	9,700	-
[9558]	25/11/25	2,394	2,499	2,388	2,408	+31	+1.30	17,200	-
[9558]	25/11/21	2,380	2,385	2,362	2,377	-3	-0.13	4,000	-
[9558]	25/11/20	2,380	2,380	2,361	2,380	+26	+1.10	2,800	-
[9558]	25/11/19	2,350	2,360	2,340	2,354	+3	+0.13	4,600	-
[9558]	25/11/18	2,379	2,387	2,351	2,351	-37	-1.55	7,300	-
[9558]	25/11/17	2,414	2,414	2,380	2,388	-11	-0.46	6,100	-
[9558]	25/11/14	2,393	2,405	2,392	2,399	-18	-0.74	4,500	-
[9558]	25/11/13	2,400	2,418	2,384	2,417	+17	+0.71	12,500	-
[9558]	25/11/12	2,398	2,401	2,390	2,400	+17	+0.71	4,600	-
[9558]	25/11/11	2,397	2,397	2,371	2,383	+13	+0.55	3,600	-
[9558]	25/11/10	2,362	2,375	2,351	2,370	+8	+0.34	4,100	-
[9558]	25/11/07	2,370	2,370	2,352	2,362	-10	-0.42	1,800	-
[9558]	25/11/06	2,393	2,394	2,351	2,372	-2	-0.08	5,200	-
[9558]	25/11/05	2,386	2,396	2,328	2,374	-55	-2.26	15,300	-
[9558]	25/11/04	2,418	2,437	2,385	2,429	+3	+0.12	10,300	-
[9558]	25/10/31	2,447	2,450	2,424	2,426	-21	-0.86	7,000	-
[9558]	25/10/30	2,410	2,447	2,390	2,447	+26	+1.07	16,700	-
[9558]	25/10/29	2,457	2,482	2,421	2,421	-24	-0.98	5,800	-
[9558]	25/10/28	2,472	2,472	2,443	2,445	-27	-1.09	4,400	-
[9558]	25/10/27	2,471	2,489	2,447	2,472	-5	-0.20	9,000	-
[9558]	25/10/24	2,475	2,479	2,455	2,477	+22	+0.90	1,500	-
[9558]	25/10/23	2,455	2,468	2,438	2,455	0	0.00	3,800	-
[9558]	25/10/22	2,441	2,480	2,422	2,455	+47	+1.95	10,500	-
[9558]	25/10/21	2,422	2,424	2,408	2,408	-11	-0.45	6,600	-
[9558]	25/10/20	2,385	2,423	2,385	2,419	+34	+1.43	7,400	-
[9558]	25/10/17	2,385	2,396	2,360	2,385	0	0.00	5,800	-
[9558]	25/10/16	2,399	2,404	2,377	2,385	-6	-0.25	2,200	-
[9558]	25/10/15	2,338	2,400	2,333	2,391	+61	+2.62	9,900	-
[9558]	25/10/14	2,353	2,356	2,304	2,330	-61	-2.55	12,400	-
[9558]	25/10/10	2,410	2,410	2,370	2,391	-9	-0.38	7,600	-
[9558]	25/10/09	2,360	2,415	2,355	2,400	+30	+1.27	8,700	-
[9558]	25/10/08	2,369	2,382	2,347	2,370	+4	+0.17	8,500	-
[9558]	25/10/07	2,402	2,402	2,333	2,366	-62	-2.55	39,200	-
[9558]	25/10/06	2,388	2,428	2,364	2,428	+72	+3.06	22,000	-
[9558]	25/10/03	2,347	2,371	2,344	2,356	+18	+0.77	6,100	-
[9558]	25/10/02	2,341	2,345	2,309	2,338	+47	+2.05	7,600	-
[9558]	25/10/01	2,414	2,414	2,291	2,291	-149	-6.11	12,100	-
[9558]	25/09/30	2,443	2,450	2,365	2,440	-17	-0.69	8,100	-
[9558]	25/09/29	2,454	2,494	2,454	2,457	+9	+0.37	10,700	-
[9558]	25/09/26	2,400	2,448	2,400	2,448	+48	+2.00	9,900	-
[9558]	25/09/25	2,376	2,400	2,376	2,400	+25	+1.05	7,600	-
[9558]	25/09/24	2,350	2,375	2,350	2,375	+27	+1.15	11,500	-
[9558]	25/09/22	2,314	2,348	2,314	2,348	+34	+1.47	7,100	-
[9558]	25/09/19	2,320	2,320	2,309	2,314	-4	-0.17	3,700	-
[9558]	25/09/18	2,302	2,320	2,283	2,318	+26	+1.13	8,500	-
[9558]	25/09/17	2,283	2,298	2,282	2,292	+9	+0.39	3,300	-
[9558]	25/09/16	2,301	2,309	2,283	2,283	-27	-1.17	4,700	-
[9558]	25/09/12	2,323	2,323	2,297	2,310	+1	+0.04	6,800	-
[9558]	25/09/11	2,320	2,321	2,306	2,309	-7	-0.30	2,200	-
[9558]	25/09/10	2,308	2,316	2,300	2,316	+20	+0.87	4,900	-
[9558]	25/09/09	2,308	2,314	2,289	2,296	0	0.00	4,100	-
[9558]	25/09/08	2,287	2,318	2,281	2,296	+26	+1.15	5,700	-
[9558]	25/09/05	2,270	2,281	2,270	2,270	-3	-0.13	1,000	-