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
[1357]	26/10/29	2,789	2,849	2,755	2,774	-60.0	-2.12	9,881,403	-
[1357]	26/10/28	2,800	2,845	2,798	2,834	-60.0	-2.07	7,143,780	-
[1357]	26/10/27	2,905	2,919	2,854	2,894	-101.0	-3.37	8,970,304	-
[1357]	26/10/26	2,984	3,008	2,931	2,995	+51.0	+1.73	6,854,578	-
[1357]	26/10/23	3,033	3,064	2,942	2,944	+21.0	+0.72	12,202,113	-
[1357]	26/10/22	2,801	2,930	2,763	2,923	+144.0	+5.18	9,058,040	-
[1357]	26/10/21	2,742	2,789	2,716	2,779	-53.0	-1.87	9,051,014	-
[1357]	26/10/20	2,779	2,853	2,771	2,832	+77.0	+2.79	9,917,667	-
[1357]	26/10/19	2,836	2,850	2,746	2,755	+36.0	+1.32	9,829,056	-
[1357]	26/10/16	2,741	2,755	2,689	2,719	-72.0	-2.58	9,602,774	-
[1357]	26/10/15	2,676	2,825	2,672	2,791	+242.0	+9.49	11,497,704	-
[1357]	26/10/14	2,540	2,568	2,502	2,549	+5.0	+0.20	6,690,571	-
[1357]	26/10/13	2,545	2,600	2,539	2,544	+84.0	+3.41	8,079,687	-
[1357]	26/10/09	2,517	2,525	2,453	2,460	+5.0	+0.20	9,059,218	-
[1357]	26/10/08	2,407	2,455	2,398	2,455	+67.0	+2.81	7,879,409	-
[1357]	26/10/07	2,350	2,394	2,342	2,388	+45.0	+1.92	7,451,115	-
[1357]	26/10/06	2,394	2,411	2,342	2,343	-60.0	-2.50	8,933,808	-
[1357]	26/10/05	2,436	2,438	2,390	2,403	-119.0	-4.72	10,132,183	-
[1357]	26/10/02	2,509	2,533	2,488	2,522	+53.0	+2.15	6,890,789	-
[1357]	26/10/01	2,617	2,619	2,469	2,469	-166.0	-6.30	13,863,132	-
[1357]	26/09/30	2,680	2,705	2,629	2,635	-125.0	-4.53	8,999,070	-
[1357]	26/09/29	2,755	2,818	2,724	2,760	+11.0	+0.40	6,206,319	-
[1357]	26/09/28	2,698	2,749	2,656	2,749	+44.0	+1.63	9,412,776	-
[1357]	26/09/25	2,783	2,783	2,705	2,705	-70.0	-2.52	9,448,426	-
[1357]	26/09/24	2,752	2,779	2,720	2,775	-43.0	-1.53	10,189,935	-
[1357]	26/09/18	2,853	2,881	2,788	2,818	-85.0	-2.93	11,066,590	-
[1357]	26/09/17	2,874	2,935	2,862	2,903	-21.0	-0.72	5,323,970	-
[1357]	26/09/16	2,946	2,993	2,924	2,924	-34.0	-1.15	5,430,654	-
[1357]	26/09/15	3,004	3,016	2,909	2,958	+4.0	+0.14	7,514,912	-
[1357]	26/09/14	3,015	3,036	2,950	2,954	+39.0	+1.34	6,514,066	-
[1357]	26/09/11	2,973	2,990	2,912	2,915	+104.0	+3.70	5,880,760	-
[1357]	26/09/10	2,867	2,904	2,811	2,811	-11.0	-0.39	6,262,255	-
[1357]	26/09/09	2,835	2,835	2,763	2,822	+18.0	+0.64	6,015,146	-
[1357]	26/09/08	2,760	2,804	2,684	2,804	+85.0	+3.13	7,575,575	-
[1357]	26/09/07	2,742	2,759	2,691	2,719	-110.0	-3.89	8,620,648	-
[1357]	26/09/04	2,874	2,901	2,820	2,829	-83.0	-2.85	8,494,192	-
[1357]	26/09/03	2,867	2,948	2,862	2,912	+10.0	+0.34	5,929,585	-
[1357]	26/09/02	2,860	2,908	2,850	2,902	+157.0	+5.72	7,603,741	-
[1357]	26/09/01	2,776	2,795	2,714	2,745	+16.0	+0.59	5,072,288	-
[1357]	26/08/31	2,865	2,873	2,729	2,729	+2.0	+0.07	7,035,571	-
[1357]	26/08/28	2,748	2,756	2,689	2,727	-20.0	-0.73	6,849,427	-
[1357]	26/08/27	2,684	2,779	2,680	2,747	+13.0	+0.48	6,304,729	-
[1357]	26/08/26	2,791	2,813	2,723	2,734	-32.0	-1.16	6,081,842	-
[1357]	26/08/25	2,838	2,880	2,766	2,766	-31.0	-1.11	7,654,850	-
[1357]	26/08/24	2,747	2,806	2,740	2,797	+40.0	+1.45	4,324,378	-
[1357]	26/08/21	2,802	2,824	2,750	2,757	+18.0	+0.66	8,891,585	-
[1357]	26/08/20	2,762	2,792	2,733	2,739	-73.0	-2.60	8,641,477	-
[1357]	26/08/19	2,781	2,834	2,746	2,812	+164.0	+6.19	14,124,938	-
[1357]	26/08/18	2,548	2,658	2,532	2,648	+120.0	+4.75	10,371,258	-
[1357]	26/08/17	2,545	2,578	2,523	2,528	-32.0	-1.25	6,173,323	-
[1357]	26/08/14	2,509	2,580	2,492	2,560	-24.0	-0.93	10,366,650	-
[1357]	26/08/13	2,593	2,601	2,553	2,584	-59.0	-2.23	10,454,652	-
[1357]	26/08/12	2,680	2,714	2,643	2,643	-46.0	-1.71	8,563,490	-
[1357]	26/08/10	2,767	2,777	2,689	2,689	-116.0	-4.14	8,678,841	-
[1357]	26/08/07	2,797	2,896	2,786	2,805	0	+0.00	6,937,544	-
[1357]	26/08/06	2,820	2,869	2,793	2,805	+50.0	+1.81	9,116,243	-
[1357]	26/08/05	2,807	2,825	2,755	2,755	-215.0	-7.24	13,016,521	-
[1357]	26/08/04	2,950	3,075	2,945	2,970	-25.0	-0.83	8,073,912	-
[1357]	26/08/03	3,009	3,093	2,978	2,995	+69.0	+2.36	9,163,731	-
[1357]	26/07/31	2,892	2,984	2,818	2,926	-262.0	-8.22	18,084,774	-
[1357]	26/07/30	3,239	3,255	3,086	3,188	-38.0	-1.18	16,961,536	-
[1357]	26/07/29	3,114	3,335	3,060	3,226	+85.0	+2.71	16,185,480	-
[1357]	26/07/28	3,065	3,180	3,058	3,141	+236.0	+8.12	12,218,402	-
[1357]	26/07/27	2,895	2,988	2,888	2,905	-40.0	-1.36	11,901,975	-
[1357]	26/07/24	2,863	2,979	2,862	2,945	+153.0	+5.48	10,784,589	-
[1357]	26/07/23	2,775	2,809	2,740	2,792	-29.0	-1.03	10,091,624	-
[1357]	26/07/22	2,712	2,831	2,693	2,821	+10.0	+0.36	11,613,952	-
[1357]	26/07/21	2,946	2,997	2,811	2,811	-184.0	-6.14	14,698,349	-
[1357]	26/07/17	2,880	3,125	2,875	2,995	+215	+7.73	20,247,066	-
[1357]	26/07/16	2,718	2,807	2,712	2,780	+145	+5.50	8,740,229	-
[1357]	26/07/15	2,671	2,709	2,629	2,635	-76	-2.80	11,140,141	-
[1357]	26/07/14	2,792	2,835	2,708	2,711	-45	-1.63	14,927,709	-
[1357]	26/07/13	2,665	2,800	2,614	2,756	+115	+4.35	13,668,855	-
[1357]	26/07/10	2,622	2,662	2,589	2,641	-63	-2.33	16,212,838	-
[1357]	26/07/09	2,730	2,741	2,657	2,704	-76	-2.73	17,269,958	-
[1357]	26/07/08	2,779	2,786	2,670	2,780	+101	+3.77	25,508,170	-
[1357]	26/07/07	2,593	2,702	2,558	2,679	+104	+4.04	15,284,069	-
[1357]	26/07/06	2,552	2,635	2,527	2,575	+9	+0.35	16,031,056	-
[1357]	26/07/03	2,687	2,738	2,566	2,566	-83	-3.13	21,016,444	-
[1357]	26/07/02	2,632	2,658	2,569	2,649	+117	+4.62	16,577,042	-
[1357]	26/07/01	2,460	2,553	2,419	2,532	-20	-0.78	16,400,394	-
[1357]	26/06/30	2,540	2,613	2,513	2,552	-48	-1.85	12,372,933	-
[1357]	26/06/29	2,584	2,710	2,584	2,600	-11	-0.42	20,312,048	-
[1357]	26/06/26	2,508	2,660	2,482	2,611	+199	+8.25	22,272,630	-
[1357]	26/06/25	2,515	2,543	2,397	2,412	-238	-8.98	17,110,636	-
[1357]	26/06/24	2,623	2,708	2,577	2,650	+49	+1.88	20,148,214	-
[1357]	26/06/23	2,418	2,602	2,414	2,601	+177	+7.30	16,360,711	-
[1357]	26/06/22	2,518	2,519	2,398	2,424	-86	-3.43	12,970,306	-
[1357]	26/06/19	2,476	2,558	2,458	2,510	-16	-0.63	13,610,156	-
[1357]	26/06/18	2,574	2,588	2,505	2,526	-85	-3.26	15,798,591	-
[1357]	26/06/17	2,705	2,706	2,600	2,611	-45	-1.69	11,186,311	-
[1357]	26/06/16	2,656	2,679	2,609	2,656	-1	-0.04	10,454,806	-
[1357]	26/06/15	2,713	2,717	2,630	2,657	-293	-9.93	13,663,595	-
[1357]	26/06/12	2,907	2,977	2,856	2,950	-178	-5.69	14,006,633	-
[1357]	26/06/11	3,281	3,312	3,112	3,128	+5	+0.16	13,954,994	-
[1357]	26/06/10	3,093	3,171	3,047	3,123	+100	+3.31	9,081,117	-
[1357]	26/06/09	3,071	3,164	3,010	3,023	-131	-4.15	9,148,035	-
[1357]	26/06/08	3,195	3,208	3,091	3,154	+227	+7.76	12,275,227	-
[1357]	26/06/05	2,903	2,990	2,901	2,927	+73	+2.56	9,602,456	-
[1357]	26/06/04	2,826	2,899	2,822	2,854	+78	+2.81	9,693,204	-
[1357]	26/06/03	2,834	2,869	2,749	2,776	-152	-5.19	11,617,764	-
[1357]	26/06/02	2,892	3,028	2,891	2,928	+21	+0.72	10,090,053	-
[1357]	26/06/01	2,961	2,966	2,885	2,907	-51	-1.72	8,697,645	-
[1357]	26/05/29	3,030	3,038	2,946	2,958	-165	-5.28	10,455,043	-
[1357]	26/05/28	3,133	3,200	3,078	3,123	+39	+1.26	9,833,641	-
[1357]	26/05/27	2,961	3,084	2,952	3,084	-12	-0.39	9,058,221	-
[1357]	26/05/26	3,061	3,131	3,058	3,096	+32	+1.04	6,974,247	-
[1357]	26/05/25	3,199	3,220	3,055	3,064	-205	-6.27	10,082,539	-
[1357]	26/05/22	3,372	3,382	3,258	3,269	-185.0	-5.36	8,783,707	-
[1357]	26/05/21	3,498	3,510	3,410	3,454	-223.0	-6.06	9,011,837	-
[1357]	26/05/20	3,610	3,747	3,610	3,677	+89.0	+2.48	9,843,421	-
[1357]	26/05/19	3,513	3,632	3,488	3,588	+20.0	+0.56	8,673,210	-
[1357]	26/05/18	3,476	3,617	3,463	3,568	+68.0	+1.94	10,520,045	-
[1357]	26/05/15	3,335	3,550	3,305	3,500	+133.0	+3.95	10,294,397	-
[1357]	26/05/14	3,263	3,367	3,247	3,367	+65.0	+1.97	6,606,856	-
[1357]	26/05/13	3,410	3,414	3,295	3,302	-59.0	-1.76	6,172,931	-
[1357]	26/05/12	3,348	3,423	3,309	3,361	-28.0	-0.83	6,383,725	-
[1357]	26/05/11	3,296	3,398	3,289	3,389	+23.0	+0.68	6,359,766	-
[1357]	26/05/08	3,396	3,424	3,360	3,366	+36.0	+1.08	6,763,217	-
[1357]	26/05/07	3,462	3,485	3,304	3,330	-453.0	-11.97	11,705,514	-
[1357]	26/05/01	3,759	3,797	3,753	3,783	-25.0	-0.66	4,556,214	-
[1357]	26/04/30	3,823	3,851	3,781	3,808	+83.0	+2.23	8,098,886	-
[1357]	26/04/28	3,674	3,753	3,660	3,725	+80.0	+2.19	6,570,364	-
[1357]	26/04/27	3,704	3,768	3,604	3,645	-114	-3.03	8,433,908	-
[1357]	26/04/24	3,794	3,813	3,749	3,759	-67	-1.75	5,394,559	-
[1357]	26/04/23	3,727	3,892	3,697	3,826	+54	+1.43	9,903,931	-
[1357]	26/04/22	3,839	3,846	3,757	3,772	-28	-0.74	6,676,559	-
[1357]	26/04/21	3,839	3,842	3,766	3,800	-67	-1.73	6,866,987	-
[1357]	26/04/20	3,858	3,880	3,823	3,867	-22	-0.57	7,576,390	-
[1357]	26/04/17	3,807	3,889	3,797	3,889	+122	+3.24	6,319,387	-
[1357]	26/04/16	3,913	3,916	3,758	3,767	-200	-5.04	12,284,036	-
[1357]	26/04/15	3,908	3,984	3,907	3,967	-46	-1.15	7,550,254	-
[1357]	26/04/14	4,075	4,081	3,989	4,013	-194	-4.61	9,185,768	-
[1357]	26/04/13	4,226	4,249	4,170	4,207	+59	+1.42	6,388,979	-
[1357]	26/04/10	4,191	4,209	4,135	4,148	-144	-3.36	8,456,604	-
[1357]	26/04/09	4,238	4,321	4,225	4,292	+60	+1.42	9,250,610	-
[1357]	26/04/08	4,319	4,368	4,219	4,232	-507	-10.70	15,557,661	-
[1357]	26/04/07	4,712	4,802	4,668	4,739	-11	-0.23	7,221,465	-
[1357]	26/04/06	4,792	4,800	4,640	4,750	-54	-1.12	10,199,109	-
[1357]	26/04/03	4,764	4,846	4,750	4,804	-127	-2.58	6,936,241	-
[1357]	26/04/02	4,643	4,970	4,626	4,931	+218	+4.63	12,973,687	-
[1357]	26/04/01	4,878	4,937	4,713	4,713	-533	-10.16	11,379,644	-
[1357]	26/03/31	5,285	5,371	5,052	5,246	+120	+2.34	13,846,372	-
[1357]	26/03/30	5,355	5,369	5,126	5,126	+235	+4.80	9,879,536	-
[1357]	26/03/27	4,950	5,062	4,836	4,891	+19	+0.39	8,900,094	-
[1357]	26/03/26	4,802	4,936	4,752	4,872	+49	+1.02	7,209,383	-
[1357]	26/03/25	4,853	4,887	4,773	4,823	-292	-5.71	7,536,322	-
[1357]	26/03/24	5,026	5,247	5,014	5,115	-160	-3.03	8,553,983	-
[1357]	26/03/23	5,302	5,433	5,236	5,275	+339	+6.87	9,301,936	-
[1357]	26/03/19	4,850	4,962	4,839	4,936	+336	+7.30	7,928,442	-
[1357]	26/03/18	4,771	4,782	4,600	4,600	-294	-6.01	8,420,595	-
[1357]	26/03/17	4,808	4,937	4,771	4,894	+2	+0.04	4,152,621	-
[1357]	26/03/16	4,894	5,004	4,841	4,892	+9	+0.18	5,363,913	-
[1357]	26/03/13	4,955	4,969	4,830	4,883	+127	+2.67	6,011,175	-
[1357]	26/03/12	4,780	4,874	4,715	4,756	+80	+1.71	5,808,558	-
[1357]	26/03/11	4,668	4,692	4,541	4,676	-132	-2.75	6,215,178	-
[1357]	26/03/10	4,788	4,941	4,713	4,808	-290	-5.69	7,443,486	-
[1357]	26/03/09	5,192	5,319	5,063	5,098	+477	+10.32	13,851,106	-
[1357]	26/03/06	4,757	4,814	4,611	4,621	-66	-1.41	8,354,109	-
[1357]	26/03/05	4,505	4,750	4,437	4,687	-186	-3.82	11,585,641	-
[1357]	26/03/04	4,743	4,965	4,628	4,873	+340	+7.50	15,400,648	-
[1357]	26/03/03	4,320	4,562	4,300	4,533	+262	+6.13	7,819,339	-
[1357]	26/03/02	4,324	4,380	4,226	4,271	+112	+2.69	7,896,702	-
[1357]	26/02/27	4,225	4,262	4,148	4,159	-15	-0.36	5,419,797	-
[1357]	26/02/26	4,126	4,199	4,092	4,174	-22	-0.52	4,888,118	-
[1357]	26/02/25	4,311	4,333	4,158	4,196	-202	-4.59	7,295,684	-
[1357]	26/02/24	4,498	4,503	4,383	4,398	-70	-1.57	4,071,588	-
[1357]	26/02/20	4,439	4,495	4,437	4,468	+97	+2.22	3,972,127	-
[1357]	26/02/19	4,376	4,395	4,341	4,371	-51	-1.15	4,124,256	-
[1357]	26/02/18	4,478	4,489	4,387	4,422	-104	-2.30	4,477,881	-
[1357]	26/02/17	4,471	4,588	4,468	4,526	+56	+1.25	4,783,915	-
[1357]	26/02/16	4,380	4,487	4,380	4,470	+20	+0.45	4,291,332	-
[1357]	26/02/13	4,412	4,507	4,397	4,450	+108	+2.49	6,789,487	-
[1357]	26/02/12	4,318	4,364	4,294	4,342	-9	-0.21	5,166,589	-
[1357]	26/02/10	4,447	4,447	4,299	4,351	-202	-4.44	10,290,666	-
[1357]	26/02/09	4,481	4,567	4,382	4,553	-391	-7.91	8,948,862	-
[1357]	26/02/06	5,148	5,186	4,944	4,944	-60	-1.20	4,390,825	-
[1357]	26/02/05	4,945	5,051	4,907	5,004	+77	+1.56	3,887,154	-
[1357]	26/02/04	4,969	4,996	4,906	4,927	+72	+1.48	4,267,821	-
[1357]	26/02/03	5,024	5,048	4,849	4,855	-412	-7.82	8,531,227	-
[1357]	26/02/02	5,094	5,277	4,973	5,267	+117	+2.27	7,976,629	-
[1357]	26/01/30	5,158	5,222	5,097	5,150	+13	+0.25	3,168,888	-
[1357]	26/01/29	5,043	5,190	5,042	5,137	-6	-0.12	4,263,788	-
[1357]	26/01/28	5,220	5,253	5,113	5,143	-12	-0.23	3,831,440	-
[1357]	26/01/27	5,237	5,288	5,149	5,155	-80	-1.53	2,857,432	-
[1357]	26/01/26	5,251	5,279	5,189	5,235	+184	+3.64	5,199,299	-
[1357]	26/01/23	5,036	5,099	5,018	5,051	-35	-0.69	2,749,515	-
[1357]	26/01/22	5,118	5,165	5,041	5,086	-186	-3.53	3,706,754	-
[1357]	26/01/21	5,394	5,394	5,253	5,272	+51	+0.98	4,023,671	-
[1357]	26/01/20	5,144	5,249	5,141	5,221	+111	+2.17	3,254,019	-
[1357]	26/01/19	5,166	5,203	5,110	5,110	+70	+1.39	4,039,232	-
[1357]	26/01/16	5,020	5,086	5,010	5,040	+29	+0.58	3,057,435	-
[1357]	26/01/15	5,036	5,086	5,004	5,011	+45	+0.91	4,368,062	-
[1357]	26/01/14	5,044	5,075	4,942	4,966	-160	-3.12	6,157,882	-
[1357]	26/01/13	5,075	5,142	5,054	5,126	-343	-6.27	5,031,074	-
[1357]	26/01/09	5,570	5,596	5,454	5,469	-173	-3.07	4,120,542	-
[1357]	26/01/08	5,505	5,655	5,487	5,642	+178	+3.26	4,143,521	-
[1357]	26/01/07	5,420	5,489	5,373	5,464	+109	+2.04	2,642,429	-
[1357]	26/01/06	5,429	5,458	5,351	5,355	-134	-2.44	4,190,811	-
[1357]	26/01/05	5,584	5,627	5,452	5,489	-353	-6.04	6,833,759	-
[1357]	25/12/30	5,855	5,875	5,797	5,842	+24	+0.41	2,481,540	-
[1357]	25/12/29	5,756	5,841	5,756	5,818	+49	+0.85	2,943,169	-
[1357]	25/12/26	5,811	5,815	5,714	5,769	-72	-1.23	5,456,323	-
[1357]	25/12/25	5,827	5,865	5,817	5,841	-3	-0.05	1,992,199	-
[1357]	25/12/24	5,813	5,858	5,784	5,844	+4	+0.07	3,550,268	-
[1357]	25/12/23	5,832	5,871	5,806	5,840	-3	-0.05	4,649,291	-
[1357]	25/12/22	5,848	5,880	5,792	5,843	-205	-3.39	3,883,283	-
[1357]	25/12/19	6,087	6,123	5,989	6,048	-119	-1.93	2,871,593	-
[1357]	25/12/18	6,244	6,270	6,138	6,167	+123	+2.04	2,978,234	-
[1357]	25/12/17	6,055	6,163	6,041	6,044	-28	-0.46	3,421,789	-
[1357]	25/12/16	5,945	6,094	5,940	6,072	+176	+2.99	3,364,549	-
[1357]	25/12/15	5,921	5,949	5,857	5,896	+153	+2.66	2,559,466	-
[1357]	25/12/12	5,811	5,841	5,682	5,743	-168	-2.84	4,883,159	-
[1357]	25/12/11	5,762	5,965	5,762	5,911	+99	+1.70	3,258,578	-
[1357]	25/12/10	5,746	5,870	5,695	5,812	+14	+0.24	2,846,519	-
[1357]	25/12/09	5,803	5,854	5,766	5,798	-15	-0.26	3,283,055	-
[1357]	25/12/08	5,781	5,901	5,780	5,813	-17	-0.29	2,324,725	-
[1357]	25/12/05	5,820	5,896	5,816	5,830	+110	+1.92	3,514,286	-
[1357]	25/12/04	5,982	5,987	5,720	5,720	-268	-4.48	4,787,813	-
[1357]	25/12/03	6,059	6,061	5,921	5,988	-147	-2.40	3,663,608	-
[1357]	25/12/02	6,075	6,144	6,047	6,135	+9	+0.15	1,805,117	-
[1357]	25/12/01	5,897	6,153	5,881	6,126	+219	+3.71	3,677,328	-
[1357]	25/11/28	5,920	5,969	5,900	5,907	-22	-0.37	1,814,753	-
[1357]	25/11/27	5,946	5,963	5,891	5,929	-158	-2.60	2,839,034	-
[1357]	25/11/26	6,221	6,233	6,028	6,087	-223	-3.53	3,639,756	-
[1357]	25/11/25	6,157	6,349	6,152	6,310	+8	+0.13	3,167,069	-
[1357]	25/11/21	6,349	6,357	6,223	6,302	+286	+4.75	4,363,421	-
[1357]	25/11/20	5,895	6,079	5,835	6,016	-333	-5.24	5,956,322	-
[1357]	25/11/19	6,293	6,445	6,219	6,349	+44	+0.70	5,008,806	-
[1357]	25/11/18	6,046	6,339	6,034	6,305	+368	+6.20	6,160,655	-
[1357]	25/11/17	5,978	6,056	5,926	5,937	+4	+0.07	4,061,927	-
[1357]	25/11/14	5,964	5,982	5,853	5,933	+203	+3.54	3,535,585	-
[1357]	25/11/13	5,802	5,805	5,717	5,730	-46	-0.80	2,307,588	-
[1357]	25/11/12	5,832	5,895	5,776	5,776	-52	-0.89	3,312,787	-
[1357]	25/11/11	5,709	5,888	5,678	5,828	+19	+0.33	3,406,454	-
[1357]	25/11/10	5,855	5,928	5,800	5,809	-146	-2.45	3,384,443	-
[1357]	25/11/07	5,998	6,110	5,931	5,955	+111	+1.90	5,897,055	-
[1357]	25/11/06	5,737	5,893	5,736	5,844	-121	-2.03	3,896,151	-
[1357]	25/11/05	5,894	6,227	5,887	5,965	+298	+5.26	9,564,048	-
[1357]	25/11/04	5,503	5,670	5,452	5,667	+167	+3.04	3,794,688	-
[1357]	25/10/31	5,660	5,664	5,500	5,500	-247	-4.30	6,149,033	-
[1357]	25/10/30	5,787	5,823	5,667	5,747	+18	+0.31	4,348,386	-
[1357]	25/10/29	5,893	5,906	5,708	5,729	-277	-4.61	5,205,739	-
[1357]	25/10/28	5,975	6,033	5,945	6,006	+73	+1.23	2,522,859	-
[1357]	25/10/27	6,044	6,064	5,928	5,933	-309	-4.95	5,478,739	-
[1357]	25/10/24	6,296	6,333	6,209	6,242	-175	-2.73	2,567,475	-
[1357]	25/10/23	6,446	6,480	6,386	6,417	+167	+2.67	3,163,728	-
[1357]	25/10/22	6,277	6,426	6,210	6,250	-2	-0.03	4,605,159	-
[1357]	25/10/21	6,157	6,296	6,087	6,252	-41	-0.65	5,460,514	-
[1357]	25/10/20	6,508	6,539	6,293	6,293	-456	-6.76	4,887,878	-
[1357]	25/10/17	6,690	6,764	6,590	6,749	+199	+3.04	4,905,901	-
[1357]	25/10/16	6,587	6,649	6,541	6,550	-164	-2.44	3,278,442	-
[1357]	25/10/15	6,917	6,950	6,691	6,714	-268	-3.84	4,276,455	-
[1357]	25/10/14	6,792	7,057	6,678	6,982	+352	+5.31	7,232,071	-
[1357]	25/10/10	6,496	6,660	6,483	6,630	+129	+1.98	4,721,914	-
[1357]	25/10/09	6,631	6,655	6,498	6,501	-230	-3.42	4,287,377	-
[1357]	25/10/08	6,692	6,739	6,616	6,731	+52	+0.78	3,036,561	-
[1357]	25/10/07	6,570	6,689	6,522	6,679	+3	+0.04	3,646,738	-
[1357]	25/10/06	6,836	6,864	6,621	6,676	-710	-9.61	8,218,652	-
[1357]	25/10/03	7,618	7,624	7,385	7,386	-279	-3.64	4,195,919	-
[1357]	25/10/02	7,680	7,764	7,601	7,665	-127	-1.63	3,047,058	-
[1357]	25/10/01	7,726	7,869	7,692	7,792	+115	+1.50	2,910,748	-
[1357]	25/09/30	7,635	7,744	7,612	7,677	+18	+0.24	1,767,437	-
[1357]	25/09/29	7,599	7,697	7,590	7,659	+37	+0.49	1,720,190	-
[1357]	25/09/26	7,548	7,627	7,503	7,622	+124	+1.65	2,615,986	-
[1357]	25/09/25	7,550	7,588	7,484	7,498	-38	-0.50	1,854,447	-
[1357]	25/09/24	7,607	7,684	7,528	7,536	-50	-0.66	2,239,184	-
[1357]	25/09/22	7,676	7,683	7,496	7,586	-160	-2.07	3,057,041	-
[1357]	25/09/19	7,480	8,000	7,469	7,746	+94	+1.23	5,085,715	-
[1357]	25/09/18	7,782	7,834	7,591	7,652	-181	-2.31	4,048,917	-
[1357]	25/09/17	7,854	7,907	7,760	7,833	+23	+0.29	2,589,402	-
[1357]	25/09/16	7,792	7,907	7,750	7,810	-44	-0.56	3,188,700	-
[1357]	25/09/12	7,845	7,930	7,806	7,854	-141	-1.76	3,312,639	-
[1357]	25/09/11	8,162	8,186	7,986	7,995	-197	-2.40	4,464,172	-
[1357]	25/09/10	8,320	8,331	8,192	8,192	-140	-1.68	6,853,801	-
[1357]	25/09/09	8,181	8,340	8,062	8,332	+70	+0.85	3,815,962	-
[1357]	25/09/08	8,350	8,390	8,185	8,262	-253	-2.97	3,480,651	-
[1357]	25/09/05	8,452	8,609	8,429	8,515	-183	-2.10	2,158,077	-