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
[1329]	26/10/29	6,713	6,755	6,641	6,736	+71.0	+1.07	400,457	-
[1329]	26/10/28	6,700	6,703	6,650	6,665	+75.0	+1.14	428,441	-
[1329]	26/10/27	6,589	6,637	6,568	6,590	+101.0	+1.56	303,478	-
[1329]	26/10/26	6,496	6,556	6,470	6,489	-54.0	-0.83	246,193	-
[1329]	26/10/23	6,463	6,545	6,409	6,543	-19.0	-0.29	952,893	-
[1329]	26/10/22	6,711	6,758	6,557	6,562	-178.0	-2.64	583,950	-
[1329]	26/10/21	6,783	6,813	6,726	6,740	+57.0	+0.85	255,867	-
[1329]	26/10/20	6,742	6,747	6,652	6,683	-85.0	-1.26	470,058	-
[1329]	26/10/19	6,677	6,779	6,651	6,768	-47.0	-0.69	530,161	-
[1329]	26/10/16	6,798	6,848	6,768	6,815	+92.0	+1.37	683,435	-
[1329]	26/10/15	6,874	6,891	6,680	6,723	-350.0	-4.95	2,358,116	-
[1329]	26/10/14	7,075	7,130	7,038	7,073	+1.0	+0.01	544,391	-
[1329]	26/10/13	7,066	7,077	6,990	7,072	-115.0	-1.60	484,191	-
[1329]	26/10/09	7,126	7,204	7,099	7,187	-15.0	-0.21	229,597	-
[1329]	26/10/08	7,279	7,287	7,202	7,202	-105.0	-1.44	393,215	-
[1329]	26/10/07	7,360	7,375	7,294	7,307	-67.0	-0.91	275,593	-
[1329]	26/10/06	7,294	7,374	7,271	7,374	+91.0	+1.25	379,767	-
[1329]	26/10/05	7,241	7,298	7,224	7,283	+179.0	+2.52	949,205	-
[1329]	26/10/02	7,122	7,159	7,096	7,104	-76.0	-1.06	691,825	-
[1329]	26/10/01	6,991	7,186	6,990	7,180	+219.0	+3.15	848,395	-
[1329]	26/09/30	6,914	6,978	6,883	6,961	+150.0	+2.20	2,140,965	-
[1329]	26/09/29	6,833	6,867	6,740	6,811	-13.0	-0.19	725,529	-
[1329]	26/09/28	6,894	6,940	6,824	6,824	-50.0	-0.73	335,243	-
[1329]	26/09/25	6,788	6,877	6,788	6,874	+73.0	+1.07	226,530	-
[1329]	26/09/24	6,840	6,862	6,789	6,801	+61.0	+0.91	465,710	-
[1329]	26/09/18	6,720	6,778	6,671	6,740	+96.0	+1.44	321,422	-
[1329]	26/09/17	6,704	6,709	6,611	6,644	+19.0	+0.29	178,152	-
[1329]	26/09/16	6,594	6,625	6,544	6,625	+50.0	+0.76	158,145	-
[1329]	26/09/15	6,530	6,639	6,518	6,575	-17.0	-0.26	395,298	-
[1329]	26/09/14	6,520	6,594	6,495	6,592	-44.0	-0.66	695,122	-
[1329]	26/09/11	6,551	6,637	6,531	6,636	-115.0	-1.70	705,878	-
[1329]	26/09/10	6,698	6,751	6,645	6,751	+9.0	+0.13	338,613	-
[1329]	26/09/09	6,734	6,811	6,730	6,742	-22.0	-0.33	211,124	-
[1329]	26/09/08	6,820	6,917	6,764	6,764	-106.0	-1.54	1,293,012	-
[1329]	26/09/07	6,845	6,904	6,825	6,870	+141.0	+2.10	380,975	-
[1329]	26/09/04	6,680	6,750	6,658	6,729	+76.0	+1.14	599,591	-
[1329]	26/09/03	6,701	6,701	6,603	6,653	-6.0	-0.09	327,097	-
[1329]	26/09/02	6,711	6,721	6,651	6,659	-199.0	-2.90	774,762	-
[1329]	26/09/01	6,817	6,892	6,790	6,858	-7.0	-0.10	251,817	-
[1329]	26/08/31	6,708	6,865	6,691	6,865	-1.0	-0.01	434,676	-
[1329]	26/08/28	6,858	6,921	6,840	6,866	+14.0	+0.20	252,807	-
[1329]	26/08/27	6,941	6,944	6,809	6,852	-7.0	-0.10	236,392	-
[1329]	26/08/26	6,795	6,877	6,769	6,859	+30.0	+0.44	191,856	-
[1329]	26/08/25	6,738	6,829	6,688	6,829	+40.0	+0.59	261,232	-
[1329]	26/08/24	6,849	6,856	6,777	6,789	-53.0	-0.77	227,777	-
[1329]	26/08/21	6,755	6,844	6,749	6,842	-13.0	-0.19	424,258	-
[1329]	26/08/20	6,837	6,865	6,796	6,855	+86.0	+1.27	301,515	-
[1329]	26/08/19	6,810	6,856	6,743	6,769	-220.0	-3.15	798,893	-
[1329]	26/08/18	7,135	7,152	6,975	6,989	-169.0	-2.36	583,073	-
[1329]	26/08/17	7,134	7,165	7,088	7,158	+52.0	+0.73	267,089	-
[1329]	26/08/14	7,178	7,205	7,086	7,106	+26.0	+0.37	542,699	-
[1329]	26/08/13	7,075	7,122	7,056	7,080	+80.0	+1.14	322,598	-
[1329]	26/08/12	6,952	7,000	6,910	7,000	+65.0	+0.94	318,686	-
[1329]	26/08/10	6,849	6,937	6,835	6,935	+135.0	+1.99	407,048	-
[1329]	26/08/07	6,815	6,824	6,694	6,800	-4.0	-0.06	272,484	-
[1329]	26/08/06	6,792	6,816	6,723	6,804	-95.0	-1.38	411,572	-
[1329]	26/08/05	6,830	6,903	6,819	6,899	+234.0	+3.51	796,896	-
[1329]	26/08/04	6,689	6,692	6,547	6,665	+30.0	+0.45	475,745	-
[1329]	26/08/03	6,643	6,656	6,529	6,635	-75.0	-1.12	751,077	-
[1329]	26/07/31	6,734	6,818	6,653	6,710	+255.0	+3.95	687,458	-
[1329]	26/07/30	6,406	6,555	6,381	6,455	+35.0	+0.55	388,764	-
[1329]	26/07/29	6,529	6,580	6,298	6,420	-79.0	-1.22	772,255	-
[1329]	26/07/28	6,609	6,612	6,454	6,499	-279.0	-4.12	911,479	-
[1329]	26/07/27	6,799	6,799	6,679	6,778	+45.0	+0.67	305,973	-
[1329]	26/07/24	6,810	6,838	6,689	6,733	-176.0	-2.55	548,304	-
[1329]	26/07/23	6,936	6,978	6,897	6,909	+40.0	+0.58	241,144	-
[1329]	26/07/22	7,012	7,038	6,868	6,869	-28.0	-0.41	636,016	-
[1329]	26/07/21	6,753	6,897	6,688	6,897	+199.0	+2.97	660,275	-
[1329]	26/07/17	6,840	6,845	6,531	6,698	-275	-3.94	1,664,334	-
[1329]	26/07/16	7,019	7,054	6,929	6,973	-183	-2.56	1,011,145	-
[1329]	26/07/15	7,106	7,165	7,065	7,156	+99	+1.40	373,225	-
[1329]	26/07/14	6,970	7,064	6,905	7,057	+63	+0.90	330,587	-
[1329]	26/07/13	7,130	7,195	6,946	6,994	-160	-2.24	561,659	-
[1329]	26/07/10	7,194	7,227	7,130	7,154	+77	+1.09	582,442	-
[1329]	26/07/09	7,046	7,133	7,029	7,077	+89	+1.27	1,063,505	-
[1329]	26/07/08	7,006	7,128	6,975	6,988	-132	-1.85	1,028,511	-
[1329]	26/07/07	7,246	7,290	7,086	7,120	-153	-2.10	1,144,892	-
[1329]	26/07/06	7,301	7,331	7,177	7,273	-7	-0.10	823,095	-
[1329]	26/07/03	7,123	7,280	7,046	7,280	+106	+1.48	919,339	-
[1329]	26/07/02	7,192	7,282	7,156	7,174	-165	-2.25	899,817	-
[1329]	26/07/01	7,414	7,496	7,305	7,339	+28	+0.38	1,247,097	-
[1329]	26/06/30	7,355	7,359	7,218	7,311	+72	+0.99	616,889	-
[1329]	26/06/29	7,261	7,261	7,087	7,239	+14	+0.19	1,171,567	-
[1329]	26/06/26	7,388	7,422	7,148	7,225	-313	-4.15	1,411,530	-
[1329]	26/06/25	7,383	7,554	7,355	7,538	+328	+4.55	1,011,685	-
[1329]	26/06/24	7,249	7,309	7,127	7,210	-72	-0.99	959,717	-
[1329]	26/06/23	7,565	7,580	7,277	7,282	-277	-3.66	898,626	-
[1329]	26/06/22	7,421	7,595	7,413	7,559	+129	+1.74	747,898	-
[1329]	26/06/19	7,511	7,511	7,358	7,430	+33	+0.45	678,833	-
[1329]	26/06/18	7,335	7,431	7,320	7,397	+109	+1.50	840,030	-
[1329]	26/06/17	7,163	7,299	7,160	7,288	+62	+0.86	533,192	-
[1329]	26/06/16	7,226	7,287	7,193	7,226	+6	+0.08	643,969	-
[1329]	26/06/15	7,138	7,252	7,133	7,220	+347	+5.05	865,543	-
[1329]	26/06/12	6,926	6,980	6,853	6,873	+181	+2.70	1,474,381	-
[1329]	26/06/11	6,530	6,705	6,492	6,692	-8	-0.12	1,207,383	-
[1329]	26/06/10	6,724	6,778	6,638	6,700	-104	-1.53	1,076,841	-
[1329]	26/06/09	6,769	6,816	6,655	6,804	+135	+2.02	741,947	-
[1329]	26/06/08	6,658	6,742	6,603	6,669	-274	-3.95	1,212,214	-
[1329]	26/06/05	6,974	6,974	6,858	6,943	-81	-1.15	686,530	-
[1329]	26/06/04	7,041	7,068	6,967	7,024	-105	-1.47	523,409	-
[1329]	26/06/03	7,044	7,159	7,017	7,129	+182	+2.62	835,740	-
[1329]	26/06/02	6,996	6,996	6,825	6,947	-24	-0.34	821,889	-
[1329]	26/06/01	6,908	6,998	6,899	6,971	+83	+1.20	569,563	-
[1329]	26/05/29	6,841	6,924	6,826	6,888	+147	+2.18	1,110,798	-
[1329]	26/05/28	6,727	6,784	6,653	6,741	-38	-0.56	1,078,068	-
[1329]	26/05/27	6,911	6,921	6,779	6,779	+23	+0.34	710,139	-
[1329]	26/05/26	6,809	6,809	6,727	6,756	-42	-0.62	554,079	-
[1329]	26/05/25	6,673	6,808	6,642	6,798	+215	+3.27	640,775	-
[1329]	26/05/22	6,490	6,603	6,484	6,583	+164.0	+2.55	607,262	-
[1329]	26/05/21	6,385	6,457	6,373	6,419	+183.0	+2.93	623,446	-
[1329]	26/05/20	6,302	6,302	6,175	6,236	-82.0	-1.30	1,772,324	-
[1329]	26/05/19	6,377	6,398	6,275	6,318	-20.0	-0.32	653,870	-
[1329]	26/05/18	6,417	6,430	6,287	6,338	-62.0	-0.97	740,892	-
[1329]	26/05/15	6,557	6,583	6,346	6,400	-128.0	-1.96	844,252	-
[1329]	26/05/14	6,628	6,641	6,528	6,528	-61.0	-0.93	474,959	-
[1329]	26/05/13	6,483	6,593	6,477	6,589	+60.0	+0.92	510,229	-
[1329]	26/05/12	6,541	6,578	6,470	6,529	+33.0	+0.51	507,527	-
[1329]	26/05/11	6,605	6,605	6,494	6,496	-21.0	-0.32	462,788	-
[1329]	26/05/08	6,508	6,529	6,467	6,517	-46.0	-0.70	570,005	-
[1329]	26/05/07	6,443	6,578	6,432	6,563	+379.0	+6.13	1,280,734	-
[1329]	26/05/01	6,208	6,214	6,179	6,184	+15.0	+0.24	331,571	-
[1329]	26/04/30	6,163	6,192	6,135	6,169	-72.0	-1.15	664,734	-
[1329]	26/04/28	6,279	6,290	6,214	6,241	-70.0	-1.11	939,484	-
[1329]	26/04/27	6,255	6,336	6,203	6,311	+100	+1.61	666,863	-
[1329]	26/04/24	6,180	6,217	6,167	6,211	+54	+0.88	271,112	-
[1329]	26/04/23	6,237	6,263	6,102	6,157	-40	-0.65	995,551	-
[1329]	26/04/22	6,142	6,211	6,141	6,197	+25	+0.41	566,646	-
[1329]	26/04/21	6,150	6,203	6,142	6,172	+56	+0.92	830,091	-
[1329]	26/04/20	6,135	6,158	6,112	6,116	+21	+0.34	552,191	-
[1329]	26/04/17	6,175	6,182	6,095	6,095	-115	-1.85	542,002	-
[1329]	26/04/16	6,096	6,213	6,091	6,210	+161	+2.66	1,252,755	-
[1329]	26/04/15	6,102	6,104	6,039	6,049	+27	+0.45	622,170	-
[1329]	26/04/14	5,975	6,033	5,970	6,022	+139	+2.36	373,967	-
[1329]	26/04/13	5,861	5,908	5,853	5,883	-33	-0.56	268,134	-
[1329]	26/04/10	5,875	5,932	5,875	5,916	+95	+1.63	471,291	-
[1329]	26/04/09	5,865	5,871	5,804	5,821	-42	-0.72	255,671	-
[1329]	26/04/08	5,840	5,872	5,785	5,863	+296	+5.32	773,818	-
[1329]	26/04/07	5,584	5,610	5,532	5,567	+12	+0.22	228,878	-
[1329]	26/04/06	5,539	5,624	5,535	5,555	+28	+0.51	426,390	-
[1329]	26/04/03	5,538	5,559	5,507	5,527	+64	+1.17	268,225	-
[1329]	26/04/02	5,640	5,646	5,441	5,463	-127	-2.27	870,985	-
[1329]	26/04/01	5,516	5,595	5,483	5,590	+259	+4.86	1,163,102	-
[1329]	26/03/31	5,309	5,428	5,260	5,331	-60	-1.11	1,275,729	-
[1329]	26/03/30	5,278	5,391	5,255	5,391	-139	-2.51	1,830,077	-
[1329]	26/03/27	5,473	5,551	5,427	5,530	-6	-0.11	969,277	-
[1329]	26/03/26	5,573	5,600	5,497	5,536	-15	-0.27	499,196	-
[1329]	26/03/25	5,531	5,582	5,521	5,551	+144	+2.66	803,696	-
[1329]	26/03/24	5,452	5,454	5,338	5,407	+84	+1.58	980,466	-
[1329]	26/03/23	5,283	5,347	5,240	5,323	-194	-3.52	2,203,296	-
[1329]	26/03/19	5,550	5,573	5,498	5,517	-198	-3.46	988,233	-
[1329]	26/03/18	5,613	5,715	5,613	5,715	+165	+2.97	780,522	-
[1329]	26/03/17	5,623	5,624	5,529	5,550	-2	-0.04	402,786	-
[1329]	26/03/16	5,550	5,580	5,490	5,552	-9	-0.16	668,475	-
[1329]	26/03/13	5,527	5,588	5,483	5,561	-66	-1.17	874,279	-
[1329]	26/03/12	5,603	5,657	5,561	5,627	-51	-0.90	911,160	-
[1329]	26/03/11	5,694	5,762	5,674	5,678	+73	+1.30	820,756	-
[1329]	26/03/10	5,610	5,655	5,535	5,605	+145	+2.66	1,200,689	-
[1329]	26/03/09	5,408	5,474	5,315	5,460	-292	-5.08	2,058,235	-
[1329]	26/03/06	5,646	5,757	5,636	5,752	+37	+0.65	807,817	-
[1329]	26/03/05	5,803	5,854	5,677	5,715	+106	+1.89	1,642,838	-
[1329]	26/03/04	5,665	5,758	5,545	5,609	-213	-3.66	1,852,648	-
[1329]	26/03/03	5,970	5,982	5,800	5,822	-174	-2.90	1,196,444	-
[1329]	26/03/02	5,965	6,034	5,923	5,996	-82	-1.35	960,296	-
[1329]	26/02/27	6,038	6,092	6,011	6,078	-3	-0.05	428,205	-
[1329]	26/02/26	6,131	6,136	6,058	6,081	+10	+0.16	1,131,468	-
[1329]	26/02/25	5,986	6,085	5,967	6,071	+138	+2.33	489,315	-
[1329]	26/02/24	5,864	5,933	5,856	5,933	+55	+0.94	425,797	-
[1329]	26/02/20	5,900	5,900	5,859	5,878	-68	-1.14	673,315	-
[1329]	26/02/19	5,941	5,962	5,928	5,946	+35	+0.59	848,956	-
[1329]	26/02/18	5,873	5,930	5,866	5,911	+69	+1.18	233,972	-
[1329]	26/02/17	5,878	5,880	5,801	5,842	-28	-0.48	486,823	-
[1329]	26/02/16	5,937	5,937	5,865	5,870	-13	-0.22	541,706	-
[1329]	26/02/13	5,877	5,924	5,852	5,883	-81	-1.36	1,560,232	-
[1329]	26/02/12	5,980	5,995	5,948	5,964	+8	+0.13	825,913	-
[1329]	26/02/10	5,896	5,989	5,896	5,956	+127	+2.18	892,298	-
[1329]	26/02/09	5,921	5,927	5,822	5,829	+221	+3.94	2,077,121	-
[1329]	26/02/06	5,514	5,608	5,467	5,608	-3	-0.05	728,852	-
[1329]	26/02/05	5,654	5,671	5,588	5,611	-44	-0.78	1,232,360	-
[1329]	26/02/04	5,636	5,670	5,618	5,655	-52	-0.91	1,032,362	-
[1329]	26/02/03	5,622	5,707	5,603	5,707	+217	+3.95	2,516,057	-
[1329]	26/02/02	5,585	5,648	5,484	5,490	-56	-1.01	1,010,591	-
[1329]	26/01/30	5,552	5,578	5,512	5,546	-9	-0.16	418,116	-
[1329]	26/01/29	5,622	5,627	5,530	5,555	+5	+0.09	563,605	-
[1329]	26/01/28	5,516	5,571	5,496	5,550	+5	+0.09	745,332	-
[1329]	26/01/27	5,511	5,552	5,480	5,545	+36	+0.65	270,466	-
[1329]	26/01/26	5,489	5,532	5,483	5,509	-96	-1.71	1,000,748	-
[1329]	26/01/23	5,619	5,627	5,583	5,605	+13	+0.23	350,402	-
[1329]	26/01/22	5,587	5,613	5,548	5,592	+99	+1.80	406,165	-
[1329]	26/01/21	5,420	5,501	5,410	5,493	-27	-0.49	1,031,794	-
[1329]	26/01/20	5,565	5,565	5,505	5,520	-61	-1.09	312,161	-
[1329]	26/01/19	5,558	5,581	5,526	5,581	-40	-0.71	312,883	-
[1329]	26/01/16	5,634	5,636	5,594	5,621	-17	-0.30	296,487	-
[1329]	26/01/15	5,622	5,638	5,593	5,638	-27	-0.48	880,979	-
[1329]	26/01/14	5,619	5,673	5,603	5,665	+90	+1.61	792,510	-
[1329]	26/01/13	5,608	5,609	5,566	5,575	+167	+3.09	679,669	-
[1329]	26/01/09	5,358	5,411	5,344	5,408	+85	+1.60	229,993	-
[1329]	26/01/08	5,391	5,398	5,316	5,323	-82	-1.52	403,174	-
[1329]	26/01/07	5,436	5,457	5,397	5,405	-60	-1.10	417,354	-
[1329]	26/01/06	5,437	5,470	5,418	5,465	+59	+1.09	1,879,595	-
[1329]	26/01/05	5,334	5,418	5,331	5,406	+164	+3.13	1,141,753	-
[1329]	25/12/30	5,239	5,263	5,228	5,242	-11	-0.21	1,477,185	-
[1329]	25/12/29	5,277	5,278	5,240	5,253	-24	-0.45	293,257	-
[1329]	25/12/26	5,251	5,298	5,251	5,277	+40	+0.76	314,125	-
[1329]	25/12/25	5,246	5,252	5,231	5,237	-4	-0.08	321,796	-
[1329]	25/12/24	5,250	5,267	5,234	5,241	+4	+0.08	288,169	-
[1329]	25/12/23	5,247	5,256	5,228	5,237	-7	-0.13	206,436	-
[1329]	25/12/22	5,246	5,261	5,225	5,244	+98	+1.90	313,807	-
[1329]	25/12/19	5,139	5,176	5,123	5,146	+35	+0.68	350,953	-
[1329]	25/12/18	5,078	5,113	5,059	5,111	-42	-0.82	806,415	-
[1329]	25/12/17	5,144	5,156	5,104	5,153	+5	+0.10	411,423	-
[1329]	25/12/16	5,203	5,203	5,135	5,148	-75	-1.44	318,179	-
[1329]	25/12/15	5,206	5,239	5,197	5,223	-72	-1.36	386,057	-
[1329]	25/12/12	5,260	5,318	5,249	5,295	+73	+1.40	339,912	-
[1329]	25/12/11	5,284	5,285	5,194	5,222	-40	-0.76	599,775	-
[1329]	25/12/10	5,296	5,316	5,236	5,262	-5	-0.09	538,671	-
[1329]	25/12/09	5,261	5,280	5,243	5,267	+12	+0.23	312,477	-
[1329]	25/12/08	5,277	5,277	5,222	5,255	+1	+0.02	579,032	-
[1329]	25/12/05	5,251	5,260	5,224	5,254	-55	-1.04	314,373	-
[1329]	25/12/04	5,193	5,309	5,190	5,309	+120	+2.31	455,043	-
[1329]	25/12/03	5,158	5,214	5,156	5,189	+67	+1.31	359,632	-
[1329]	25/12/02	5,150	5,161	5,122	5,122	-13	-0.25	473,759	-
[1329]	25/12/01	5,233	5,237	5,118	5,135	-86	-1.65	364,716	-
[1329]	25/11/28	5,219	5,226	5,199	5,221	+2	+0.04	345,114	-
[1329]	25/11/27	5,199	5,234	5,193	5,219	+63	+1.22	626,126	-
[1329]	25/11/26	5,093	5,174	5,092	5,156	+94	+1.86	571,803	-
[1329]	25/11/25	5,148	5,148	5,047	5,062	-4	-0.08	229,627	-
[1329]	25/11/21	5,049	5,099	5,033	5,066	-107	-2.07	813,325	-
[1329]	25/11/20	5,231	5,260	5,164	5,173	+116	+2.29	741,492	-
[1329]	25/11/19	5,081	5,105	5,018	5,057	-19	-0.37	517,446	-
[1329]	25/11/18	5,176	5,194	5,062	5,076	-167	-3.19	1,117,411	-
[1329]	25/11/17	5,218	5,243	5,185	5,243	+1	+0.02	370,821	-
[1329]	25/11/14	5,216	5,275	5,216	5,242	-95	-1.78	325,933	-
[1329]	25/11/13	5,304	5,339	5,299	5,337	+28	+0.53	270,818	-
[1329]	25/11/12	5,288	5,311	5,258	5,309	+18	+0.34	280,584	-
[1329]	25/11/11	5,351	5,357	5,262	5,291	-9	-0.17	374,048	-
[1329]	25/11/10	5,287	5,302	5,246	5,300	+47	+0.89	408,863	-
[1329]	25/11/07	5,207	5,253	5,164	5,253	-32	-0.61	844,913	-
[1329]	25/11/06	5,323	5,332	5,262	5,285	+53	+1.01	332,951	-
[1329]	25/11/05	5,260	5,265	5,105	5,232	-140	-2.61	2,096,091	-
[1329]	25/11/04	5,454	5,475	5,369	5,372	-83	-1.52	1,071,644	-
[1329]	25/10/31	5,377	5,455	5,375	5,455	+122	+2.29	577,271	-
[1329]	25/10/30	5,318	5,373	5,302	5,333	-8	-0.15	872,628	-
[1329]	25/10/29	5,277	5,353	5,267	5,341	+125	+2.40	579,552	-
[1329]	25/10/28	5,237	5,248	5,211	5,216	-35	-0.67	209,403	-
[1329]	25/10/27	5,204	5,256	5,195	5,251	+123	+2.40	664,416	-
[1329]	25/10/24	5,107	5,140	5,092	5,128	+68	+1.34	3,807,397	-
[1329]	25/10/23	5,057	5,071	5,035	5,060	-69	-1.35	480,833	-
[1329]	25/10/22	5,121	5,144	5,057	5,129	+3	+0.06	416,998	-
[1329]	25/10/21	5,177	5,195	5,110	5,126	+8	+0.16	950,129	-
[1329]	25/10/20	5,034	5,118	5,021	5,118	+172	+3.48	645,613	-
[1329]	25/10/17	4,965	5,006	4,938	4,946	-68	-1.36	486,972	-
[1329]	25/10/16	5,004	5,024	4,985	5,014	+59	+1.19	790,050	-
[1329]	25/10/15	4,891	4,969	4,880	4,955	+89	+1.83	434,961	-
[1329]	25/10/14	4,925	4,977	4,841	4,866	-129	-2.58	666,145	-
[1329]	25/10/10	5,053	5,058	4,989	4,995	-53	-1.05	293,021	-
[1329]	25/10/09	5,010	5,055	4,994	5,048	+78	+1.57	364,539	-
[1329]	25/10/08	4,983	5,008	4,964	4,970	-15	-0.30	227,157	-
[1329]	25/10/07	5,032	5,046	4,982	4,985	-6	-0.12	415,963	-
[1329]	25/10/06	4,935	5,007	4,917	4,991	+229	+4.81	1,245,740	-
[1329]	25/10/03	4,689	4,762	4,689	4,762	+81	+1.73	383,276	-
[1329]	25/10/02	4,668	4,694	4,646	4,681	+37	+0.80	311,604	-
[1329]	25/10/01	4,660	4,668	4,615	4,644	-30	-0.64	405,613	-
[1329]	25/09/30	4,685	4,693	4,653	4,674	-7	-0.15	359,689	-
[1329]	25/09/29	4,698	4,699	4,667	4,681	-17	-0.36	600,832	-
[1329]	25/09/26	4,715	4,727	4,691	4,698	-27	-0.57	404,045	-
[1329]	25/09/25	4,715	4,733	4,701	4,725	+12	+0.25	117,349	-
[1329]	25/09/24	4,696	4,720	4,672	4,713	+10	+0.21	279,651	-
[1329]	25/09/22	4,674	4,728	4,671	4,703	+48	+1.03	212,456	-
[1329]	25/09/19	4,736	4,739	4,595	4,655	-30	-0.64	876,656	-
[1329]	25/09/18	4,646	4,701	4,631	4,685	+54	+1.17	405,473	-
[1329]	25/09/17	4,623	4,652	4,608	4,631	-5	-0.11	110,377	-
[1329]	25/09/16	4,641	4,654	4,610	4,636	+17	+0.37	436,771	-
[1329]	25/09/12	4,640	4,641	4,603	4,619	+31	+0.68	478,663	-
[1329]	25/09/11	4,536	4,588	4,533	4,588	+62	+1.37	466,364	-
[1329]	25/09/10	4,492	4,529	4,492	4,526	+32	+0.71	422,171	-
[1329]	25/09/09	4,536	4,565	4,489	4,494	-15	-0.33	834,041	-
[1329]	25/09/08	4,493	4,530	4,478	4,509	+66	+1.49	455,674	-
[1329]	25/09/05	4,447	4,466	4,420	4,443	+44	+1.00	388,499	-