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
[1812]	26/10/29	4,804	4,861	4,746	4,791	-3.0	-0.06	3,201,700	2,212,849,516,544
[1812]	26/10/28	4,886	4,922	4,794	4,794	-44.0	-0.91	1,515,800	2,214,235,209,728
[1812]	26/10/27	4,830	4,847	4,752	4,838	+9.0	+0.19	1,392,800	2,234,557,661,184
[1812]	26/10/26	4,745	4,851	4,737	4,829	+84.0	+1.77	2,119,000	2,230,400,843,776
[1812]	26/10/23	4,770	4,775	4,696	4,745	-30.0	-0.63	1,835,200	2,191,603,269,632
[1812]	26/10/22	4,764	4,807	4,728	4,775	+9.0	+0.19	1,718,400	2,205,459,677,184
[1812]	26/10/21	4,735	4,766	4,708	4,766	+89.0	+1.90	1,727,800	2,201,302,597,632
[1812]	26/10/20	4,715	4,734	4,647	4,677	-76.0	-1.60	1,414,300	2,160,195,665,920
[1812]	26/10/19	4,748	4,753	4,680	4,753	+43.0	+0.91	1,349,600	2,195,298,320,384
[1812]	26/10/16	4,684	4,726	4,657	4,710	+94.0	+2.04	2,461,500	2,175,437,635,584
[1812]	26/10/15	4,749	4,758	4,616	4,616	-130.0	-2.74	2,942,400	2,132,021,215,232
[1812]	26/10/14	4,763	4,782	4,716	4,746	+13.0	+0.27	1,608,600	2,192,065,167,360
[1812]	26/10/13	4,680	4,765	4,680	4,733	-2.0	-0.04	1,431,100	2,186,060,759,040
[1812]	26/10/09	4,750	4,761	4,683	4,735	-22.0	-0.46	2,112,800	2,186,984,554,496
[1812]	26/10/08	4,822	4,830	4,697	4,757	-65.0	-1.35	2,207,000	2,197,147,615,232
[1812]	26/10/07	4,850	4,918	4,806	4,822	+29.0	+0.61	1,734,000	2,228,320,206,848
[1812]	26/10/06	4,879	4,888	4,791	4,793	-45.0	-0.93	1,793,300	2,214,918,881,280
[1812]	26/10/05	4,884	4,891	4,818	4,838	-46.0	-0.94	1,848,900	2,235,714,240,512
[1812]	26/10/02	4,890	4,943	4,858	4,884	-53.0	-1.07	1,559,100	2,256,971,497,472
[1812]	26/10/01	4,930	4,937	4,822	4,937	-12.0	-0.24	1,864,500	2,281,463,611,392
[1812]	26/09/30	4,889	4,969	4,862	4,949	+102.0	+2.10	2,642,900	2,287,009,005,568
[1812]	26/09/29	4,820	4,889	4,779	4,847	-41.0	-0.84	6,555,900	2,239,873,155,072
[1812]	26/09/28	4,974	4,998	4,888	4,888	-21.0	-0.43	1,888,600	2,258,819,874,816
[1812]	26/09/25	4,992	5,004	4,874	4,909	-73.0	-1.47	1,861,600	2,268,524,183,552
[1812]	26/09/24	5,007	5,025	4,950	4,982	+3.0	+0.06	1,743,800	2,302,258,708,480
[1812]	26/09/18	5,082	5,096	4,979	4,979	-90.0	-1.78	2,832,700	2,300,872,491,008
[1812]	26/09/17	4,993	5,069	4,987	5,069	+119.0	+2.40	1,612,900	2,342,462,685,184
[1812]	26/09/16	4,940	5,039	4,939	4,950	+80.0	+1.64	1,318,600	2,287,470,903,296
[1812]	26/09/15	4,943	4,955	4,858	4,870	-73.0	-1.48	1,513,300	2,250,501,783,552
[1812]	26/09/14	4,858	4,979	4,852	4,943	+46.0	+0.94	1,385,600	2,284,236,308,480
[1812]	26/09/11	4,861	5,002	4,861	4,897	-90.0	-1.80	2,760,500	2,262,978,789,376
[1812]	26/09/10	5,005	5,025	4,944	4,987	-200.0	-3.86	3,120,500	2,304,569,245,696
[1812]	26/09/09	5,060	5,232	5,041	5,187	+125.0	+2.47	3,059,900	2,390,955,917,312
[1812]	26/09/08	4,984	5,175	4,960	5,062	+46.0	+0.92	2,340,800	2,333,336,928,256
[1812]	26/09/07	5,008	5,034	4,973	5,016	+78.0	+1.58	1,166,800	2,312,133,148,672
[1812]	26/09/04	4,930	4,949	4,867	4,938	+16.0	+0.33	1,600,500	2,276,179,050,496
[1812]	26/09/03	4,936	4,988	4,887	4,922	+41.0	+0.84	2,195,500	2,268,803,629,056
[1812]	26/09/02	4,957	5,011	4,867	4,881	-135.0	-2.69	1,873,300	2,249,904,619,520
[1812]	26/09/01	4,860	5,039	4,846	5,016	+178.0	+3.68	2,574,000	2,312,133,148,672
[1812]	26/08/31	4,775	4,838	4,753	4,838	+4.0	+0.08	3,015,500	2,230,083,649,536
[1812]	26/08/28	4,798	4,851	4,771	4,834	+8.0	+0.17	1,682,400	2,228,239,990,784
[1812]	26/08/27	4,794	4,858	4,794	4,826	-3.0	-0.06	1,636,200	2,224,552,411,136
[1812]	26/08/26	4,765	4,859	4,765	4,829	-6.0	-0.12	1,325,000	2,225,935,220,736
[1812]	26/08/25	4,862	4,892	4,811	4,835	+4.0	+0.08	1,724,800	2,228,700,839,936
[1812]	26/08/24	4,728	4,839	4,711	4,831	+84.0	+1.77	1,801,500	2,226,857,181,184
[1812]	26/08/21	4,771	4,800	4,716	4,747	-94.0	-1.94	2,187,800	2,188,137,201,664
[1812]	26/08/20	4,745	4,841	4,727	4,841	+139.0	+2.96	1,873,600	2,231,466,721,280
[1812]	26/08/19	4,861	4,867	4,670	4,702	-189.0	-3.86	2,406,300	2,167,394,402,304
[1812]	26/08/18	4,982	5,004	4,891	4,891	-90.0	-1.81	1,818,200	2,254,514,159,616
[1812]	26/08/17	5,002	5,034	4,962	4,981	+44.0	+0.89	1,518,200	2,295,999,758,336
[1812]	26/08/14	4,900	4,966	4,874	4,937	+69.0	+1.42	2,157,200	2,275,717,939,200
[1812]	26/08/13	4,898	4,938	4,862	4,868	0	+0.00	2,995,400	2,243,912,269,824
[1812]	26/08/12	4,835	4,892	4,794	4,868	-34.0	-0.69	5,352,000	2,243,912,269,824
[1812]	26/08/10	5,032	5,047	4,868	4,902	-157.0	-3.10	4,103,500	2,259,584,548,864
[1812]	26/08/07	5,130	5,181	5,035	5,059	-76.0	-1.48	2,841,500	2,331,954,118,656
[1812]	26/08/06	5,170	5,315	5,129	5,135	-117.0	-2.23	2,747,900	2,368,773,292,032
[1812]	26/08/05	5,356	5,454	5,102	5,252	-58.0	-1.09	3,666,800	2,422,745,333,760
[1812]	26/08/04	5,255	5,347	5,245	5,310	+55.0	+1.05	1,751,300	2,449,500,798,976
[1812]	26/08/03	5,333	5,354	5,121	5,255	-128.0	-2.38	2,024,900	2,424,129,191,936
[1812]	26/07/31	5,455	5,508	5,331	5,383	+1.0	+0.02	1,505,300	2,483,175,555,072
[1812]	26/07/30	5,333	5,521	5,300	5,382	-15.0	-0.28	2,170,600	2,482,714,443,776
[1812]	26/07/29	5,561	5,599	5,316	5,397	-88.0	-1.60	2,127,600	2,489,633,734,656
[1812]	26/07/28	5,565	5,592	5,422	5,485	-170.0	-3.01	1,498,700	2,530,228,305,920
[1812]	26/07/27	5,670	5,682	5,545	5,655	+75.0	+1.34	994,800	2,608,649,207,808
[1812]	26/07/24	5,592	5,627	5,542	5,580	-75.0	-1.33	885,600	2,574,051,704,832
[1812]	26/07/23	5,632	5,672	5,586	5,655	+57.0	+1.02	721,900	2,608,649,207,808
[1812]	26/07/22	5,600	5,696	5,573	5,598	-6.0	-0.11	975,600	2,582,355,116,032
[1812]	26/07/21	5,532	5,638	5,438	5,604	+80.0	+1.45	1,372,200	2,585,122,832,384
[1812]	26/07/17	5,594	5,631	5,389	5,524	-157	-2.76	1,701,600	-
[1812]	26/07/16	5,671	5,784	5,657	5,681	-34	-0.59	1,213,100	-
[1812]	26/07/15	5,618	5,726	5,600	5,715	+156	+2.81	1,600,700	-
[1812]	26/07/14	5,637	5,639	5,504	5,559	-68	-1.21	1,611,400	-
[1812]	26/07/13	5,775	5,794	5,540	5,627	-133	-2.31	1,353,900	-
[1812]	26/07/10	5,850	5,880	5,747	5,760	-55	-0.95	1,709,400	-
[1812]	26/07/09	5,769	5,849	5,715	5,815	-25	-0.43	1,205,500	-
[1812]	26/07/08	6,010	6,033	5,840	5,840	-249	-4.09	1,803,900	-
[1812]	26/07/07	6,262	6,291	6,073	6,089	-138	-2.22	2,123,100	-
[1812]	26/07/06	6,191	6,339	6,158	6,227	+99	+1.62	1,892,700	-
[1812]	26/07/03	6,192	6,213	6,051	6,128	+136	+2.27	1,830,400	-
[1812]	26/07/02	5,862	6,070	5,831	5,992	+34	+0.57	2,130,200	-
[1812]	26/07/01	5,972	6,170	5,931	5,958	+86	+1.46	2,622,200	-
[1812]	26/06/30	5,892	5,941	5,766	5,872	+5	+0.09	2,069,500	-
[1812]	26/06/29	5,769	5,932	5,761	5,867	+98	+1.70	1,747,500	-
[1812]	26/06/26	5,730	5,803	5,636	5,769	+99	+1.75	1,447,000	-
[1812]	26/06/25	5,801	5,801	5,617	5,670	-31	-0.54	1,378,800	-
[1812]	26/06/24	5,730	5,753	5,651	5,701	-24	-0.42	1,384,900	-
[1812]	26/06/23	6,070	6,075	5,725	5,725	-245	-4.10	2,020,000	-
[1812]	26/06/22	5,925	6,030	5,857	5,970	+9	+0.15	1,417,300	-
[1812]	26/06/19	5,904	6,069	5,903	5,961	-40	-0.67	1,831,600	-
[1812]	26/06/18	5,910	6,094	5,910	6,001	+81	+1.37	2,241,600	-
[1812]	26/06/17	5,968	6,044	5,871	5,920	+21	+0.36	2,120,900	-
[1812]	26/06/16	6,128	6,138	5,890	5,899	-231	-3.77	3,189,500	-
[1812]	26/06/15	5,778	6,163	5,778	6,130	+609	+11.03	3,437,600	-
[1812]	26/06/12	5,575	5,634	5,515	5,521	+71	+1.30	2,249,700	-
[1812]	26/06/11	5,476	5,502	5,363	5,450	-117	-2.10	1,707,200	-
[1812]	26/06/10	5,550	5,578	5,480	5,567	+102	+1.87	1,766,400	-
[1812]	26/06/09	5,498	5,593	5,464	5,465	+74	+1.37	2,867,200	-
[1812]	26/06/08	5,520	5,551	5,296	5,391	-168	-3.02	1,937,100	-
[1812]	26/06/05	5,440	5,566	5,425	5,559	+104	+1.91	1,611,200	-
[1812]	26/06/04	5,489	5,551	5,410	5,455	-80	-1.45	2,037,700	-
[1812]	26/06/03	5,500	5,599	5,470	5,535	+14	+0.25	2,219,400	-
[1812]	26/06/02	5,541	5,550	5,401	5,521	-107	-1.90	2,511,600	-
[1812]	26/06/01	5,908	5,914	5,628	5,628	-279	-4.72	2,154,700	-
[1812]	26/05/29	5,771	5,953	5,745	5,907	+147	+2.55	4,340,100	-
[1812]	26/05/28	5,802	5,903	5,725	5,760	+6	+0.10	1,567,000	-
[1812]	26/05/27	6,013	6,074	5,754	5,754	-206	-3.46	2,389,000	-
[1812]	26/05/26	5,736	6,074	5,666	5,960	+304	+5.37	3,365,900	-
[1812]	26/05/25	5,569	5,740	5,546	5,656	+187	+3.42	2,011,400	-
[1812]	26/05/22	5,589	5,591	5,451	5,469	-122	-2.18	2,021,800	-
[1812]	26/05/21	5,639	5,695	5,562	5,591	+24	+0.43	1,547,000	-
[1812]	26/05/20	5,748	5,766	5,518	5,567	-269	-4.61	2,811,700	-
[1812]	26/05/19	5,686	5,952	5,685	5,836	+186	+3.29	2,571,800	-
[1812]	26/05/18	5,818	5,843	5,545	5,650	-193	-3.30	3,416,400	-
[1812]	26/05/15	6,183	6,264	5,812	5,843	-344	-5.56	3,296,500	-
[1812]	26/05/14	6,536	6,536	6,152	6,187	-290	-4.48	4,741,300	-
[1812]	26/05/13	6,748	6,751	6,327	6,477	-93	-1.42	3,133,000	-
[1812]	26/05/12	6,257	6,599	6,185	6,570	+313	+5.00	4,706,400	-
[1812]	26/05/11	6,019	6,279	6,001	6,257	+116	+1.89	2,150,900	-
[1812]	26/05/08	6,177	6,269	6,030	6,141	-121	-1.93	2,296,300	-
[1812]	26/05/07	6,177	6,314	6,110	6,262	+185	+3.04	2,648,400	-
[1812]	26/05/01	6,193	6,243	6,061	6,077	-40	-0.65	1,719,800	-
[1812]	26/04/30	6,420	6,429	6,031	6,117	-382	-5.88	3,756,200	-
[1812]	26/04/28	6,054	6,499	6,037	6,499	+545	+9.15	3,609,800	-
[1812]	26/04/27	5,850	6,011	5,793	5,954	+47	+0.80	1,799,400	-
[1812]	26/04/24	5,980	5,980	5,843	5,907	-52	-0.87	1,594,000	-
[1812]	26/04/23	5,884	5,998	5,821	5,959	-10	-0.17	2,224,800	-
[1812]	26/04/22	5,973	5,987	5,871	5,969	-76	-1.26	2,241,400	-
[1812]	26/04/21	6,072	6,120	6,015	6,045	-47	-0.77	1,798,800	-
[1812]	26/04/20	6,032	6,092	5,962	6,092	+160	+2.70	1,861,100	-
[1812]	26/04/17	6,120	6,134	5,891	5,932	-243	-3.94	2,574,400	-
[1812]	26/04/16	6,094	6,203	6,017	6,175	+40	+0.65	1,720,600	-
[1812]	26/04/15	6,310	6,320	6,104	6,135	-14	-0.23	1,275,400	-
[1812]	26/04/14	6,230	6,238	6,130	6,149	-28	-0.45	1,198,200	-
[1812]	26/04/13	6,127	6,266	6,103	6,177	-25	-0.40	1,441,700	-
[1812]	26/04/10	6,310	6,318	6,187	6,202	-122	-1.93	1,461,300	-
[1812]	26/04/09	6,377	6,460	6,278	6,324	-12	-0.19	1,919,000	-
[1812]	26/04/08	6,329	6,344	6,200	6,336	+307	+5.09	2,285,000	-
[1812]	26/04/07	6,027	6,093	6,007	6,029	+36	+0.60	1,384,200	-
[1812]	26/04/06	6,100	6,131	5,993	5,993	-72	-1.19	1,173,400	-
[1812]	26/04/03	6,100	6,148	6,054	6,065	+26	+0.43	1,060,600	-
[1812]	26/04/02	6,388	6,388	6,039	6,039	-249	-3.96	1,770,300	-
[1812]	26/04/01	6,172	6,288	6,056	6,288	+381	+6.45	2,047,700	-
[1812]	26/03/31	5,784	6,011	5,751	5,907	-29	-0.49	2,261,800	-
[1812]	26/03/30	5,702	5,952	5,682	5,936	-142	-2.34	2,665,500	-
[1812]	26/03/27	6,035	6,105	6,013	6,078	+2	+0.03	1,605,500	-
[1812]	26/03/26	6,188	6,196	6,015	6,076	-56	-0.91	1,439,100	-
[1812]	26/03/25	6,064	6,140	6,037	6,132	+257	+4.37	2,050,700	-
[1812]	26/03/24	5,833	5,891	5,740	5,875	+142	+2.48	1,850,900	-
[1812]	26/03/23	5,935	5,945	5,647	5,733	-366	-6.00	2,736,000	-
[1812]	26/03/19	6,329	6,330	6,099	6,099	-206	-3.27	3,358,200	-
[1812]	26/03/18	6,148	6,305	6,131	6,305	+205	+3.36	1,313,700	-
[1812]	26/03/17	6,118	6,206	6,094	6,100	+53	+0.88	1,604,700	-
[1812]	26/03/16	6,100	6,137	6,000	6,047	-137	-2.22	2,078,200	-
[1812]	26/03/13	6,062	6,270	6,062	6,184	-78	-1.25	2,340,600	-
[1812]	26/03/12	6,335	6,384	6,213	6,262	-159	-2.48	1,551,900	-
[1812]	26/03/11	6,520	6,557	6,415	6,421	+91	+1.44	1,775,900	-
[1812]	26/03/10	6,195	6,366	6,185	6,330	+235	+3.86	2,690,500	-
[1812]	26/03/09	6,020	6,119	5,933	6,095	-346	-5.37	2,599,200	-
[1812]	26/03/06	6,460	6,479	6,352	6,441	-119	-1.81	1,794,000	-
[1812]	26/03/05	6,762	6,823	6,470	6,560	+98	+1.52	2,238,800	-
[1812]	26/03/04	6,553	6,698	6,276	6,462	-359	-5.26	3,247,500	-
[1812]	26/03/03	6,992	7,039	6,781	6,821	-193	-2.75	1,953,300	-
[1812]	26/03/02	6,867	7,014	6,763	7,014	-128	-1.79	2,132,400	-
[1812]	26/02/27	6,905	7,156	6,880	7,142	+275	+4.00	3,255,500	-
[1812]	26/02/26	6,867	6,945	6,821	6,867	-31	-0.45	2,640,200	-
[1812]	26/02/25	6,999	7,013	6,842	6,898	-66	-0.95	2,378,400	-
[1812]	26/02/24	7,030	7,038	6,806	6,964	-121	-1.71	3,657,600	-
[1812]	26/02/20	7,048	7,138	6,986	7,085	+37	+0.52	2,069,300	-
[1812]	26/02/19	6,950	7,080	6,880	7,048	+98	+1.41	1,909,400	-
[1812]	26/02/18	6,891	7,047	6,795	6,950	+94	+1.37	2,220,800	-
[1812]	26/02/17	6,785	6,935	6,733	6,856	+19	+0.28	2,456,300	-
[1812]	26/02/16	7,157	7,187	6,824	6,837	-327	-4.56	2,927,800	-
[1812]	26/02/13	7,476	7,610	7,113	7,164	-448	-5.89	4,119,900	-
[1812]	26/02/12	7,697	8,040	7,531	7,612	-84	-1.09	7,754,600	-
[1812]	26/02/10	7,498	7,698	7,408	7,696	+158	+2.10	2,580,700	-
[1812]	26/02/09	7,213	7,553	7,173	7,538	+575	+8.26	4,070,900	-
[1812]	26/02/06	6,757	7,000	6,751	6,963	+244	+3.63	2,880,300	-
[1812]	26/02/05	6,697	6,739	6,525	6,719	+96	+1.45	2,099,900	-
[1812]	26/02/04	6,560	6,647	6,517	6,623	+70	+1.07	1,740,000	-
[1812]	26/02/03	6,398	6,578	6,393	6,553	+256	+4.07	1,942,300	-
[1812]	26/02/02	6,400	6,519	6,297	6,297	-3	-0.05	1,753,200	-
[1812]	26/01/30	6,393	6,412	6,267	6,300	-90	-1.41	1,724,000	-
[1812]	26/01/29	6,350	6,427	6,251	6,390	+20	+0.31	1,323,800	-
[1812]	26/01/28	6,377	6,413	6,301	6,370	-90	-1.39	1,295,700	-
[1812]	26/01/27	6,406	6,491	6,287	6,460	+98	+1.54	1,556,300	-
[1812]	26/01/26	6,381	6,452	6,333	6,362	-142	-2.18	1,639,500	-
[1812]	26/01/23	6,506	6,574	6,472	6,504	+27	+0.42	1,367,600	-
[1812]	26/01/22	6,650	6,682	6,422	6,477	-162	-2.44	2,506,800	-
[1812]	26/01/21	6,484	6,652	6,484	6,639	+51	+0.77	1,515,300	-
[1812]	26/01/20	6,575	6,636	6,528	6,588	+20	+0.30	1,617,000	-
[1812]	26/01/19	6,591	6,648	6,463	6,568	-86	-1.29	1,473,500	-
[1812]	26/01/16	6,552	6,670	6,527	6,654	+58	+0.88	1,458,400	-
[1812]	26/01/15	6,557	6,642	6,555	6,596	+70	+1.07	1,963,900	-
[1812]	26/01/14	6,345	6,526	6,290	6,526	+243	+3.87	2,558,900	-
[1812]	26/01/13	6,373	6,382	6,222	6,283	+106	+1.72	2,342,300	-
[1812]	26/01/09	6,083	6,177	6,031	6,177	+56	+0.91	2,064,700	-
[1812]	26/01/08	6,061	6,123	6,036	6,121	+60	+0.99	2,413,600	-
[1812]	26/01/07	6,032	6,073	5,959	6,061	-103	-1.67	2,194,700	-
[1812]	26/01/06	6,052	6,178	5,951	6,164	+154	+2.56	1,911,500	-
[1812]	26/01/05	5,980	6,052	5,915	6,010	+175	+3.00	1,556,600	-
[1812]	25/12/30	5,853	5,896	5,818	5,835	-13	-0.22	838,300	-
[1812]	25/12/29	5,832	5,897	5,813	5,848	+19	+0.33	880,400	-
[1812]	25/12/26	5,859	5,925	5,793	5,829	-21	-0.36	950,600	-
[1812]	25/12/25	5,895	5,895	5,813	5,850	-6	-0.10	854,100	-
[1812]	25/12/24	5,907	5,925	5,820	5,856	-50	-0.85	1,464,200	-
[1812]	25/12/23	5,880	5,906	5,777	5,906	+15	+0.25	1,309,400	-
[1812]	25/12/22	5,950	5,972	5,876	5,891	-100	-1.67	2,043,400	-
[1812]	25/12/19	5,823	6,043	5,775	5,991	+205	+3.54	2,816,900	-
[1812]	25/12/18	5,799	5,825	5,756	5,786	-49	-0.84	1,486,700	-
[1812]	25/12/17	5,817	5,849	5,694	5,835	+68	+1.18	1,759,400	-
[1812]	25/12/16	5,863	5,868	5,740	5,767	-102	-1.74	1,561,100	-
[1812]	25/12/15	5,831	5,884	5,753	5,869	+15	+0.26	1,326,400	-
[1812]	25/12/12	5,798	5,860	5,762	5,854	+107	+1.86	1,866,100	-
[1812]	25/12/11	5,850	5,854	5,736	5,747	-13	-0.23	1,795,300	-
[1812]	25/12/10	5,781	5,805	5,697	5,760	+47	+0.82	2,107,900	-
[1812]	25/12/09	5,739	5,745	5,637	5,713	-20	-0.35	1,691,400	-
[1812]	25/12/08	5,635	5,733	5,609	5,733	+125	+2.23	1,342,800	-
[1812]	25/12/05	5,724	5,724	5,608	5,608	-112	-1.96	1,213,900	-
[1812]	25/12/04	5,700	5,790	5,688	5,720	+37	+0.65	1,527,600	-
[1812]	25/12/03	5,700	5,706	5,637	5,683	-14	-0.25	1,360,800	-
[1812]	25/12/02	5,720	5,756	5,554	5,697	-23	-0.40	1,726,000	-
[1812]	25/12/01	5,820	5,852	5,661	5,720	-100	-1.72	1,626,400	-
[1812]	25/11/28	5,730	5,854	5,691	5,820	+51	+0.88	2,430,400	-
[1812]	25/11/27	5,808	5,820	5,735	5,769	+29	+0.51	1,390,000	-
[1812]	25/11/26	5,692	5,786	5,652	5,740	+102	+1.81	2,181,500	-
[1812]	25/11/25	5,700	5,700	5,562	5,638	-85	-1.49	1,994,700	-
[1812]	25/11/21	5,511	5,723	5,505	5,723	+112	+2.00	4,051,300	-
[1812]	25/11/20	5,600	5,658	5,491	5,611	+111	+2.02	1,558,100	-
[1812]	25/11/19	5,600	5,647	5,422	5,500	+26	+0.47	2,118,300	-
[1812]	25/11/18	5,577	5,625	5,395	5,474	-99	-1.78	1,468,700	-
[1812]	25/11/17	5,590	5,659	5,485	5,573	-32	-0.57	1,589,200	-
[1812]	25/11/14	5,541	5,640	5,470	5,605	-13	-0.23	2,101,500	-
[1812]	25/11/13	5,467	5,628	5,459	5,618	+189	+3.48	2,329,700	-
[1812]	25/11/12	5,500	5,571	5,388	5,429	-235	-4.15	4,305,400	-
[1812]	25/11/11	5,237	5,760	5,166	5,664	+461	+8.86	7,060,600	-
[1812]	25/11/10	5,175	5,261	5,164	5,203	+65	+1.27	1,683,600	-
[1812]	25/11/07	5,112	5,176	5,063	5,138	-55	-1.06	1,660,700	-
[1812]	25/11/06	5,071	5,197	5,070	5,193	+98	+1.92	1,735,500	-
[1812]	25/11/05	4,990	5,133	4,821	5,095	+113	+2.27	2,613,900	-
[1812]	25/11/04	4,964	5,054	4,935	4,982	+6	+0.12	1,566,900	-
[1812]	25/10/31	5,011	5,037	4,953	4,976	-14	-0.28	1,735,300	-
[1812]	25/10/30	4,947	5,014	4,875	4,990	+67	+1.36	1,665,600	-
[1812]	25/10/29	4,961	4,999	4,897	4,923	-34	-0.69	1,433,700	-
[1812]	25/10/28	5,037	5,074	4,922	4,957	-106	-2.09	2,239,200	-
[1812]	25/10/27	4,994	5,072	4,963	5,063	+146	+2.97	2,091,200	-
[1812]	25/10/24	4,898	4,975	4,842	4,917	+83	+1.72	3,114,800	-
[1812]	25/10/23	4,734	4,848	4,726	4,834	+62	+1.30	1,646,800	-
[1812]	25/10/22	4,689	4,817	4,671	4,772	+152	+3.29	2,279,400	-
[1812]	25/10/21	4,721	4,724	4,615	4,620	-67	-1.43	992,600	-
[1812]	25/10/20	4,700	4,721	4,642	4,687	+48	+1.03	929,200	-
[1812]	25/10/17	4,626	4,679	4,602	4,639	-24	-0.51	1,059,900	-
[1812]	25/10/16	4,598	4,675	4,582	4,663	+116	+2.55	1,559,500	-
[1812]	25/10/15	4,499	4,581	4,485	4,547	+113	+2.55	1,233,800	-
[1812]	25/10/14	4,380	4,511	4,360	4,434	-16	-0.36	1,411,000	-
[1812]	25/10/10	4,581	4,583	4,450	4,450	-170	-3.68	1,648,400	-
[1812]	25/10/09	4,696	4,706	4,590	4,620	-37	-0.79	1,407,200	-
[1812]	25/10/08	4,590	4,670	4,572	4,657	+117	+2.58	1,842,400	-
[1812]	25/10/07	4,523	4,576	4,482	4,540	+39	+0.87	1,618,600	-
[1812]	25/10/06	4,379	4,523	4,335	4,501	+290	+6.89	2,128,100	-
[1812]	25/10/03	4,174	4,225	4,161	4,211	+16	+0.38	1,221,500	-
[1812]	25/10/02	4,200	4,209	4,142	4,195	-37	-0.87	1,288,100	-
[1812]	25/10/01	4,287	4,323	4,201	4,232	-84	-1.95	1,582,500	-
[1812]	25/09/30	4,320	4,335	4,284	4,316	-16	-0.37	1,240,800	-
[1812]	25/09/29	4,400	4,419	4,285	4,332	-116	-2.61	1,620,000	-
[1812]	25/09/26	4,398	4,487	4,384	4,448	+70	+1.60	1,945,500	-
[1812]	25/09/25	4,389	4,414	4,353	4,378	-7	-0.16	1,298,300	-
[1812]	25/09/24	4,309	4,390	4,297	4,385	+72	+1.67	1,369,600	-
[1812]	25/09/22	4,420	4,453	4,304	4,313	-131	-2.95	1,858,600	-
[1812]	25/09/19	4,460	4,500	4,422	4,444	-16	-0.36	1,941,100	-
[1812]	25/09/18	4,448	4,460	4,405	4,460	-1	-0.02	1,054,800	-
[1812]	25/09/17	4,483	4,505	4,433	4,461	-66	-1.46	1,184,000	-
[1812]	25/09/16	4,574	4,581	4,527	4,527	-47	-1.03	1,134,600	-
[1812]	25/09/12	4,606	4,615	4,556	4,574	+36	+0.79	1,431,900	-
[1812]	25/09/11	4,516	4,573	4,510	4,538	-14	-0.31	1,008,700	-
[1812]	25/09/10	4,550	4,577	4,531	4,552	+34	+0.75	1,087,400	-
[1812]	25/09/09	4,582	4,594	4,518	4,518	-23	-0.51	1,249,000	-
[1812]	25/09/08	4,495	4,553	4,457	4,541	+49	+1.09	1,103,600	-
[1812]	25/09/05	4,519	4,534	4,440	4,492	-27	-0.60	1,294,900	-