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
[1944]	26/10/29	6,390	6,494	6,314	6,464	+95.0	+1.49	1,340,100	1,063,209,795,584
[1944]	26/10/28	6,474	6,516	6,369	6,369	-16.0	-0.25	445,400	1,047,584,047,104
[1944]	26/10/27	6,394	6,397	6,309	6,385	+81.0	+1.28	444,100	1,050,215,710,720
[1944]	26/10/26	6,274	6,341	6,256	6,304	+51.0	+0.82	351,500	1,036,892,700,672
[1944]	26/10/23	6,230	6,299	6,144	6,253	-72.0	-1.14	472,000	1,028,504,158,208
[1944]	26/10/22	6,445	6,461	6,288	6,325	-107.0	-1.66	504,600	1,040,346,841,088
[1944]	26/10/21	6,448	6,468	6,409	6,432	+72.0	+1.13	347,000	1,057,946,402,816
[1944]	26/10/20	6,436	6,454	6,353	6,360	-114.0	-1.76	513,000	1,046,103,719,936
[1944]	26/10/19	6,400	6,508	6,363	6,474	+27.0	+0.42	429,300	1,064,854,618,112
[1944]	26/10/16	6,354	6,458	6,342	6,447	+190.0	+3.04	522,200	1,060,413,571,072
[1944]	26/10/15	6,500	6,500	6,233	6,257	-314.0	-4.78	631,400	1,029,162,074,112
[1944]	26/10/14	6,650	6,667	6,557	6,571	-60.0	-0.90	460,800	1,080,809,357,312
[1944]	26/10/13	6,657	6,687	6,568	6,631	+32.0	+0.48	695,600	1,090,678,226,944
[1944]	26/10/09	6,580	6,647	6,483	6,599	+19.0	+0.29	1,032,300	1,085,414,834,176
[1944]	26/10/08	6,814	6,866	6,580	6,580	-272.0	-3.97	726,900	1,082,289,684,480
[1944]	26/10/07	6,907	6,966	6,846	6,852	-16.0	-0.23	621,100	1,127,028,752,384
[1944]	26/10/06	6,902	6,906	6,825	6,868	+8.0	+0.12	491,300	1,129,660,416,000
[1944]	26/10/05	6,855	6,910	6,783	6,860	+22.0	+0.32	603,400	1,128,344,584,192
[1944]	26/10/02	6,851	6,873	6,790	6,838	+5.0	+0.07	445,900	1,124,725,948,416
[1944]	26/10/01	6,890	6,890	6,727	6,833	-6.0	-0.09	476,300	1,123,903,602,688
[1944]	26/09/30	6,750	6,845	6,713	6,839	+164.0	+2.46	576,500	1,124,890,443,776
[1944]	26/09/29	6,750	6,797	6,635	6,675	-242.0	-3.50	632,200	1,097,915,432,960
[1944]	26/09/28	7,064	7,083	6,917	6,917	-78.0	-1.12	537,700	1,137,720,033,280
[1944]	26/09/25	7,032	7,037	6,913	6,995	-16.0	-0.23	503,400	1,150,549,622,784
[1944]	26/09/24	6,922	7,052	6,890	7,011	+82.0	+1.18	565,100	1,153,181,286,400
[1944]	26/09/18	6,970	7,008	6,897	6,929	-71.0	-1.01	842,000	1,139,693,846,528
[1944]	26/09/17	6,999	7,043	6,962	7,000	+131.0	+1.91	384,500	1,151,371,968,512
[1944]	26/09/16	6,809	6,919	6,809	6,869	+124.0	+1.84	374,800	1,129,824,911,360
[1944]	26/09/15	6,783	6,809	6,714	6,745	-40.0	-0.59	331,800	1,109,429,190,656
[1944]	26/09/14	6,701	6,845	6,682	6,785	+29.0	+0.43	373,700	1,116,008,480,768
[1944]	26/09/11	6,687	6,837	6,682	6,756	-131.0	-1.90	517,500	1,111,238,508,544
[1944]	26/09/10	7,032	7,080	6,879	6,887	-266.0	-3.72	553,000	1,132,785,565,696
[1944]	26/09/09	7,055	7,202	7,036	7,153	+30.0	+0.42	823,500	1,176,537,661,440
[1944]	26/09/08	7,120	7,218	7,034	7,123	-61.0	-0.85	529,300	1,171,603,193,856
[1944]	26/09/07	7,149	7,233	7,099	7,184	+137.0	+1.94	669,700	1,181,636,624,384
[1944]	26/09/04	7,020	7,088	6,972	7,047	-26.0	-0.37	423,100	1,159,102,595,072
[1944]	26/09/03	7,085	7,096	6,997	7,073	+75.0	+1.07	541,000	1,163,379,212,288
[1944]	26/09/02	7,160	7,245	6,984	6,998	-270.0	-3.71	616,700	1,151,042,977,792
[1944]	26/09/01	7,053	7,320	7,033	7,268	+256.0	+3.65	891,300	1,195,453,054,976
[1944]	26/08/31	6,796	7,012	6,755	7,012	+175.0	+2.56	779,500	1,153,345,781,760
[1944]	26/08/28	6,901	6,935	6,834	6,837	-138.0	-1.98	1,153,000	1,124,561,453,056
[1944]	26/08/27	6,961	6,983	6,924	6,975	+25.0	+0.36	465,000	1,147,259,977,728
[1944]	26/08/26	6,902	6,981	6,902	6,950	+89.0	+1.30	525,600	1,143,147,855,872
[1944]	26/08/25	6,838	6,900	6,824	6,861	+41.0	+0.60	529,400	1,128,509,079,552
[1944]	26/08/24	6,590	6,848	6,570	6,820	+134.0	+2.00	612,800	1,121,765,294,080
[1944]	26/08/21	6,663	6,690	6,604	6,686	-14.0	-0.21	442,200	1,099,724,750,848
[1944]	26/08/20	6,570	6,714	6,551	6,700	+130.0	+1.98	803,800	1,102,027,423,744
[1944]	26/08/19	6,680	6,689	6,540	6,570	-286.0	-4.17	994,400	1,080,644,861,952
[1944]	26/08/18	7,040	7,044	6,852	6,856	-227.0	-3.20	636,700	1,127,686,602,752
[1944]	26/08/17	7,008	7,155	6,977	7,083	+171.0	+2.47	604,900	1,165,023,903,744
[1944]	26/08/14	6,902	6,958	6,865	6,912	-8.0	-0.12	592,300	1,136,897,556,480
[1944]	26/08/13	6,887	6,954	6,814	6,920	+98.0	+1.44	601,100	1,138,213,388,288
[1944]	26/08/12	6,732	6,824	6,661	6,822	+117.0	+1.74	895,700	1,122,094,284,800
[1944]	26/08/10	6,930	6,932	6,669	6,705	-266.0	-3.82	1,627,100	1,102,849,900,544
[1944]	26/08/07	7,158	7,171	6,904	6,971	-231.0	-3.21	1,060,100	1,146,601,996,288
[1944]	26/08/06	7,350	7,489	7,131	7,202	-118.0	-1.61	782,100	1,184,597,278,720
[1944]	26/08/05	7,350	7,350	7,190	7,320	+162.0	+2.26	715,500	1,204,006,158,336
[1944]	26/08/04	6,979	7,179	6,957	7,158	+195.0	+2.80	686,000	1,177,360,138,240
[1944]	26/08/03	7,079	7,089	6,852	6,963	-127.0	-1.79	992,600	1,145,286,164,480
[1944]	26/07/31	7,450	7,583	7,051	7,090	-113.0	-1.57	1,541,600	1,166,175,371,264
[1944]	26/07/30	7,003	7,390	6,991	7,203	+1.0	+0.01	3,924,000	1,184,761,774,080
[1944]	26/07/29	7,510	7,655	7,114	7,202	-494.0	-6.42	1,803,400	1,184,597,278,720
[1944]	26/07/28	7,750	7,862	7,548	7,696	-99.0	-1.27	1,649,000	1,265,851,301,888
[1944]	26/07/27	7,774	7,838	7,459	7,795	+321.0	+4.29	1,175,200	1,282,134,900,736
[1944]	26/07/24	7,310	7,520	7,269	7,474	+79.0	+1.07	649,900	1,229,336,346,624
[1944]	26/07/23	7,367	7,512	7,340	7,395	+55.0	+0.75	684,200	1,216,342,261,760
[1944]	26/07/22	7,260	7,434	7,211	7,340	+124.0	+1.72	659,500	1,207,295,803,392
[1944]	26/07/21	7,083	7,260	7,036	7,216	+132.0	+1.86	770,200	1,186,900,082,688
[1944]	26/07/17	7,244	7,347	6,951	7,084	-307	-4.15	750,600	-
[1944]	26/07/16	7,536	7,579	7,387	7,391	-162	-2.14	441,800	-
[1944]	26/07/15	7,445	7,564	7,377	7,553	+179	+2.43	420,700	-
[1944]	26/07/14	7,425	7,450	7,277	7,374	-13	-0.18	460,700	-
[1944]	26/07/13	7,620	7,675	7,316	7,387	-247	-3.24	526,300	-
[1944]	26/07/10	7,737	7,880	7,634	7,634	-68	-0.88	462,200	-
[1944]	26/07/09	7,750	7,883	7,667	7,702	-90	-1.16	445,500	-
[1944]	26/07/08	8,026	8,130	7,754	7,792	-350	-4.30	809,300	-
[1944]	26/07/07	8,015	8,246	7,972	8,142	+104	+1.29	624,200	-
[1944]	26/07/06	8,010	8,107	7,957	8,038	+102	+1.29	570,300	-
[1944]	26/07/03	7,931	7,980	7,799	7,936	+99	+1.26	612,500	-
[1944]	26/07/02	7,755	7,930	7,597	7,837	+28	+0.36	558,600	-
[1944]	26/07/01	8,011	8,077	7,777	7,809	-137	-1.72	409,100	-
[1944]	26/06/30	8,077	8,094	7,920	7,946	-84	-1.05	467,000	-
[1944]	26/06/29	8,090	8,189	7,930	8,030	-65	-0.80	487,500	-
[1944]	26/06/26	8,224	8,263	8,041	8,095	-67	-0.82	722,300	-
[1944]	26/06/25	8,500	8,500	8,155	8,162	-47	-0.57	873,000	-
[1944]	26/06/24	8,141	8,412	8,133	8,209	+136	+1.68	837,100	-
[1944]	26/06/23	8,499	8,572	8,061	8,073	-294	-3.51	1,026,000	-
[1944]	26/06/22	8,179	8,382	8,073	8,367	+95	+1.15	924,600	-
[1944]	26/06/19	8,114	8,317	8,030	8,272	+308	+3.87	2,174,500	-
[1944]	26/06/18	7,870	8,060	7,707	7,964	+227	+2.93	1,013,300	-
[1944]	26/06/17	7,670	7,829	7,650	7,737	+442	+6.06	1,222,400	-
[1944]	26/06/16	7,370	7,375	7,243	7,295	-9	-0.12	799,100	-
[1944]	26/06/15	7,080	7,342	7,080	7,304	+524	+7.73	842,500	-
[1944]	26/06/12	6,934	6,982	6,750	6,780	-51	-0.75	566,200	-
[1944]	26/06/11	6,778	6,844	6,653	6,831	-85	-1.23	688,000	-
[1944]	26/06/10	7,098	7,214	6,900	6,916	-118	-1.68	839,500	-
[1944]	26/06/09	6,833	7,090	6,826	7,034	+272	+4.02	1,006,600	-
[1944]	26/06/08	6,521	6,816	6,495	6,762	+141	+2.13	994,600	-
[1944]	26/06/05	6,500	6,672	6,471	6,621	+58	+0.88	860,000	-
[1944]	26/06/04	6,503	6,608	6,451	6,563	+30	+0.46	771,200	-
[1944]	26/06/03	6,770	6,804	6,533	6,533	-244	-3.60	1,067,000	-
[1944]	26/06/02	6,723	6,817	6,571	6,777	-46	-0.67	709,800	-
[1944]	26/06/01	7,180	7,211	6,823	6,823	-356	-4.96	640,800	-
[1944]	26/05/29	7,230	7,261	7,090	7,179	-56	-0.77	1,122,700	-
[1944]	26/05/28	7,052	7,305	7,027	7,235	+185	+2.62	837,100	-
[1944]	26/05/27	7,300	7,342	7,050	7,050	-206	-2.84	528,200	-
[1944]	26/05/26	7,206	7,384	7,088	7,256	+59	+0.82	594,500	-
[1944]	26/05/25	6,871	7,244	6,850	7,197	+399	+5.87	780,200	-
[1944]	26/05/22	6,919	6,930	6,720	6,798	-21.0	-0.31	704,100	-
[1944]	26/05/21	6,928	6,948	6,793	6,819	+91.0	+1.35	638,800	-
[1944]	26/05/20	7,009	7,050	6,650	6,728	-322.0	-4.57	1,007,200	-
[1944]	26/05/19	6,900	7,050	6,790	7,050	+134.0	+1.94	806,000	-
[1944]	26/05/18	7,423	7,440	6,905	6,916	-542.0	-7.27	910,100	-
[1944]	26/05/15	7,774	7,815	7,354	7,458	-264.0	-3.42	761,700	-
[1944]	26/05/14	7,988	8,005	7,695	7,722	-273.0	-3.41	664,500	-
[1944]	26/05/13	8,028	8,207	7,973	7,995	-138.0	-1.70	818,700	-
[1944]	26/05/12	8,300	8,422	8,133	8,133	-93.0	-1.13	705,800	-
[1944]	26/05/11	8,250	8,386	8,180	8,226	-84.0	-1.01	702,000	-
[1944]	26/05/08	8,306	8,422	8,173	8,310	-215.0	-2.52	880,100	-
[1944]	26/05/07	8,263	8,525	8,218	8,525	+385.0	+4.73	1,596,700	-
[1944]	26/05/01	8,290	8,324	8,082	8,140	-242.0	-2.89	1,274,000	-
[1944]	26/04/30	7,949	8,382	7,824	8,382	+450.0	+5.67	3,084,200	-
[1944]	26/04/28	7,932	7,932	7,932	7,932	+1,000	+14.43	279,100	-
[1944]	26/04/27	7,063	7,094	6,830	6,932	-281	-3.90	1,689,400	-
[1944]	26/04/24	7,141	7,241	7,116	7,213	+78	+1.09	548,900	-
[1944]	26/04/23	7,019	7,189	6,986	7,135	+134	+1.91	722,400	-
[1944]	26/04/22	7,016	7,042	6,911	7,001	-13	-0.19	479,700	-
[1944]	26/04/21	7,099	7,124	6,998	7,014	-85	-1.20	471,300	-
[1944]	26/04/20	7,151	7,196	7,004	7,099	+43	+0.61	300,300	-
[1944]	26/04/17	7,040	7,150	7,009	7,056	-57	-0.80	660,000	-
[1944]	26/04/16	6,980	7,148	6,905	7,113	+210	+3.04	755,800	-
[1944]	26/04/15	7,340	7,369	6,902	6,903	-422	-5.76	1,116,300	-
[1944]	26/04/14	7,428	7,498	7,323	7,325	+22	+0.30	418,400	-
[1944]	26/04/13	7,305	7,449	7,222	7,303	-123	-1.66	354,200	-
[1944]	26/04/10	7,431	7,500	7,372	7,426	-22	-0.30	349,900	-
[1944]	26/04/09	7,458	7,520	7,370	7,448	+52	+0.70	363,400	-
[1944]	26/04/08	7,418	7,426	7,266	7,396	+273	+3.83	528,800	-
[1944]	26/04/07	7,082	7,170	7,036	7,123	+5	+0.07	326,700	-
[1944]	26/04/06	7,172	7,219	7,118	7,118	-73	-1.02	246,100	-
[1944]	26/04/03	7,252	7,297	7,169	7,191	+47	+0.66	288,000	-
[1944]	26/04/02	7,400	7,461	7,144	7,144	-168	-2.30	371,300	-
[1944]	26/04/01	7,307	7,342	7,178	7,312	+340	+4.88	371,000	-
[1944]	26/03/31	6,866	7,119	6,834	6,972	-144	-2.02	531,400	-
[1944]	26/03/30	6,804	7,160	6,803	7,116	-153	-2.10	527,500	-
[1944]	26/03/27	7,245	7,320	7,140	7,269	-117	-1.58	679,300	-
[1944]	26/03/26	7,400	7,467	7,266	7,386	-35	-0.47	552,300	-
[1944]	26/03/25	7,362	7,465	7,321	7,421	+209	+2.90	579,500	-
[1944]	26/03/24	7,137	7,212	7,052	7,212	+275	+3.96	572,500	-
[1944]	26/03/23	6,945	7,030	6,763	6,937	-373	-5.10	735,400	-
[1944]	26/03/19	7,485	7,503	7,300	7,310	-325	-4.26	683,300	-
[1944]	26/03/18	7,547	7,656	7,465	7,635	+137	+1.83	589,500	-
[1944]	26/03/17	7,449	7,578	7,437	7,498	+111	+1.50	570,100	-
[1944]	26/03/16	7,493	7,496	7,326	7,387	-139	-1.85	665,500	-
[1944]	26/03/13	7,335	7,615	7,301	7,526	+42	+0.56	687,700	-
[1944]	26/03/12	7,541	7,603	7,435	7,484	-207	-2.69	434,800	-
[1944]	26/03/11	7,641	7,790	7,641	7,691	+112	+1.48	623,100	-
[1944]	26/03/10	7,528	7,676	7,507	7,579	+239	+3.26	667,400	-
[1944]	26/03/09	7,392	7,509	7,194	7,340	-569	-7.19	941,200	-
[1944]	26/03/06	7,930	8,009	7,790	7,909	-225	-2.77	607,000	-
[1944]	26/03/05	8,365	8,407	8,065	8,134	-26	-0.32	906,400	-
[1944]	26/03/04	8,162	8,280	7,980	8,160	-152	-1.83	978,700	-
[1944]	26/03/03	8,440	8,580	8,270	8,312	-79	-0.94	522,100	-
[1944]	26/03/02	8,140	8,415	8,122	8,391	-97	-1.14	564,100	-
[1944]	26/02/27	8,255	8,537	8,243	8,488	+158	+1.90	644,100	-
[1944]	26/02/26	8,200	8,515	8,159	8,330	+176	+2.16	645,200	-
[1944]	26/02/25	8,181	8,285	7,953	8,154	-62	-0.75	750,800	-
[1944]	26/02/24	8,203	8,253	8,000	8,216	+132	+1.63	708,500	-
[1944]	26/02/20	8,050	8,107	7,910	8,084	+23	+0.29	735,300	-
[1944]	26/02/19	8,001	8,083	7,962	8,061	-34	-0.42	696,300	-
[1944]	26/02/18	8,000	8,156	7,949	8,095	+92	+1.15	651,000	-
[1944]	26/02/17	7,939	8,048	7,830	8,003	+122	+1.55	571,000	-
[1944]	26/02/16	8,012	8,029	7,792	7,881	-152	-1.89	789,000	-
[1944]	26/02/13	8,185	8,228	7,855	8,033	-324	-3.88	915,600	-
[1944]	26/02/12	7,969	8,357	7,945	8,357	+456	+5.77	1,086,300	-
[1944]	26/02/10	7,892	7,967	7,812	7,901	+16	+0.20	729,400	-
[1944]	26/02/09	7,550	7,896	7,447	7,885	+588	+8.06	1,377,600	-
[1944]	26/02/06	7,050	7,342	7,034	7,297	+287	+4.09	649,100	-
[1944]	26/02/05	7,045	7,172	6,879	7,010	+72	+1.04	880,600	-
[1944]	26/02/04	6,952	6,997	6,719	6,938	+36	+0.52	891,000	-
[1944]	26/02/03	6,750	6,943	6,693	6,902	+252	+3.79	966,400	-
[1944]	26/02/02	6,996	6,996	6,570	6,650	-188	-2.75	1,603,300	-
[1944]	26/01/30	6,900	7,040	6,771	6,838	-724	-9.57	1,997,400	-
[1944]	26/01/29	7,401	7,663	7,184	7,562	+115	+1.54	1,443,300	-
[1944]	26/01/28	7,450	7,509	7,376	7,447	-38	-0.51	485,200	-
[1944]	26/01/27	7,490	7,542	7,388	7,485	-57	-0.76	592,100	-
[1944]	26/01/26	7,550	7,650	7,501	7,542	-134	-1.75	614,700	-
[1944]	26/01/23	7,573	7,680	7,555	7,676	+92	+1.21	595,000	-
[1944]	26/01/22	7,577	7,634	7,500	7,584	+34	+0.45	630,000	-
[1944]	26/01/21	7,411	7,608	7,382	7,550	+73	+0.98	464,600	-
[1944]	26/01/20	7,554	7,575	7,391	7,477	-70	-0.93	554,500	-
[1944]	26/01/19	7,521	7,568	7,426	7,547	-5	-0.07	615,300	-
[1944]	26/01/16	7,430	7,552	7,384	7,552	+127	+1.71	404,700	-
[1944]	26/01/15	7,440	7,499	7,403	7,425	-15	-0.20	453,800	-
[1944]	26/01/14	7,408	7,475	7,316	7,440	+4	+0.05	564,200	-
[1944]	26/01/13	7,425	7,476	7,316	7,436	+201	+2.78	508,500	-
[1944]	26/01/09	7,145	7,259	7,044	7,235	+15	+0.21	517,700	-
[1944]	26/01/08	7,100	7,259	7,100	7,220	+101	+1.42	364,300	-
[1944]	26/01/07	7,060	7,209	7,060	7,119	-91	-1.26	443,600	-
[1944]	26/01/06	7,015	7,224	7,013	7,210	+199	+2.84	436,100	-
[1944]	26/01/05	6,922	7,024	6,897	7,011	+218	+3.21	456,400	-
[1944]	25/12/30	6,867	6,911	6,793	6,793	-84	-1.22	357,100	-
[1944]	25/12/29	6,909	6,942	6,817	6,877	+10	+0.15	332,700	-
[1944]	25/12/26	6,894	6,907	6,843	6,867	-2	-0.03	297,400	-
[1944]	25/12/25	6,910	6,910	6,829	6,869	+7	+0.10	137,300	-
[1944]	25/12/24	6,920	6,985	6,843	6,862	-41	-0.59	276,100	-
[1944]	25/12/23	6,879	6,927	6,798	6,903	+23	+0.33	306,000	-
[1944]	25/12/22	6,900	6,940	6,869	6,880	+19	+0.28	412,000	-
[1944]	25/12/19	6,745	6,893	6,702	6,861	+250	+3.78	667,800	-
[1944]	25/12/18	6,604	6,674	6,585	6,611	-25	-0.38	291,900	-
[1944]	25/12/17	6,727	6,744	6,575	6,636	-95	-1.41	435,500	-
[1944]	25/12/16	6,945	6,945	6,731	6,731	-131	-1.91	443,700	-
[1944]	25/12/15	6,840	6,927	6,820	6,862	-29	-0.42	376,600	-
[1944]	25/12/12	6,769	6,903	6,700	6,891	+194	+2.90	534,000	-
[1944]	25/12/11	6,847	6,951	6,626	6,697	-50	-0.74	855,100	-
[1944]	25/12/10	6,697	6,747	6,604	6,747	+205	+3.13	628,700	-
[1944]	25/12/09	6,565	6,616	6,478	6,542	+9	+0.14	329,600	-
[1944]	25/12/08	6,494	6,577	6,467	6,533	+97	+1.51	348,700	-
[1944]	25/12/05	6,496	6,522	6,424	6,436	-44	-0.68	378,900	-
[1944]	25/12/04	6,481	6,528	6,424	6,480	+1	+0.02	444,000	-
[1944]	25/12/03	6,368	6,533	6,340	6,479	+129	+2.03	490,200	-
[1944]	25/12/02	6,364	6,421	6,280	6,350	-61	-0.95	356,400	-
[1944]	25/12/01	6,554	6,583	6,411	6,411	-73	-1.13	470,700	-
[1944]	25/11/28	6,412	6,524	6,343	6,484	+38	+0.59	433,700	-
[1944]	25/11/27	6,402	6,531	6,394	6,446	+55	+0.86	764,200	-
[1944]	25/11/26	6,250	6,391	6,227	6,391	+60	+0.95	573,100	-
[1944]	25/11/25	6,249	6,416	6,210	6,331	-18	-0.28	389,500	-
[1944]	25/11/21	6,261	6,372	6,257	6,349	+32	+0.51	399,400	-
[1944]	25/11/20	6,300	6,376	6,239	6,317	+128	+2.07	343,500	-
[1944]	25/11/19	6,201	6,256	6,145	6,189	+19	+0.31	450,400	-
[1944]	25/11/18	6,231	6,300	6,110	6,170	-141	-2.23	425,900	-
[1944]	25/11/17	6,185	6,323	6,159	6,311	+104	+1.68	438,100	-
[1944]	25/11/14	6,275	6,310	6,154	6,207	-181	-2.83	409,200	-
[1944]	25/11/13	6,197	6,445	6,195	6,388	+191	+3.08	524,800	-
[1944]	25/11/12	6,207	6,265	6,170	6,197	-6	-0.10	313,200	-
[1944]	25/11/11	6,255	6,288	6,155	6,203	+28	+0.45	405,000	-
[1944]	25/11/10	6,226	6,245	6,162	6,175	-62	-0.99	554,200	-
[1944]	25/11/07	6,223	6,267	6,185	6,237	-55	-0.87	406,200	-
[1944]	25/11/06	6,200	6,362	6,160	6,292	+128	+2.08	466,800	-
[1944]	25/11/05	6,190	6,222	6,000	6,164	-101	-1.61	852,100	-
[1944]	25/11/04	6,158	6,396	6,132	6,265	+87	+1.41	629,600	-
[1944]	25/10/31	6,077	6,194	6,059	6,178	+132	+2.18	755,600	-
[1944]	25/10/30	6,158	6,280	5,911	6,046	-112	-1.82	1,639,100	-
[1944]	25/10/29	5,998	6,158	5,967	6,158	+1,000	+19.39	1,475,800	-
[1944]	25/10/28	5,376	5,384	5,150	5,158	-203	-3.79	835,400	-
[1944]	25/10/27	5,290	5,390	5,290	5,361	+74	+1.40	476,100	-
[1944]	25/10/24	5,273	5,310	5,216	5,287	+23	+0.44	282,100	-
[1944]	25/10/23	5,150	5,280	5,150	5,264	+50	+0.96	257,000	-
[1944]	25/10/22	5,164	5,218	5,113	5,214	+82	+1.60	346,100	-
[1944]	25/10/21	5,117	5,193	5,059	5,132	-3	-0.06	274,100	-
[1944]	25/10/20	5,179	5,187	5,101	5,135	+29	+0.57	392,500	-
[1944]	25/10/17	5,120	5,190	5,075	5,106	-69	-1.33	502,100	-
[1944]	25/10/16	5,166	5,188	5,119	5,175	+47	+0.92	393,800	-
[1944]	25/10/15	5,105	5,144	5,087	5,128	+71	+1.40	347,700	-
[1944]	25/10/14	5,030	5,136	4,997	5,057	-19	-0.37	373,900	-
[1944]	25/10/10	5,110	5,122	5,051	5,076	-101	-1.95	488,000	-
[1944]	25/10/09	5,132	5,186	5,118	5,177	+22	+0.43	297,700	-
[1944]	25/10/08	5,134	5,282	5,128	5,155	+21	+0.41	335,300	-
[1944]	25/10/07	5,213	5,235	5,123	5,134	-96	-1.84	299,300	-
[1944]	25/10/06	5,151	5,279	5,092	5,230	+189	+3.75	556,400	-
[1944]	25/10/03	4,925	5,051	4,918	5,041	+111	+2.25	393,800	-
[1944]	25/10/02	5,005	5,038	4,894	4,930	-108	-2.14	558,400	-
[1944]	25/10/01	5,081	5,081	4,978	5,038	-23	-0.45	404,000	-
[1944]	25/09/30	5,103	5,119	5,029	5,061	-71	-1.38	407,600	-
[1944]	25/09/29	5,249	5,249	5,100	5,132	-121	-2.30	375,800	-
[1944]	25/09/26	5,189	5,269	5,166	5,253	+90	+1.74	523,300	-
[1944]	25/09/25	5,166	5,184	5,121	5,163	+6	+0.12	513,900	-
[1944]	25/09/24	5,025	5,181	5,014	5,157	-68	-1.30	616,600	-
[1944]	25/09/22	5,256	5,290	5,207	5,225	-31	-0.59	277,800	-
[1944]	25/09/19	5,223	5,297	5,210	5,256	+39	+0.75	503,800	-
[1944]	25/09/18	5,181	5,217	5,130	5,217	+36	+0.69	314,400	-
[1944]	25/09/17	5,270	5,292	5,177	5,181	-157	-2.94	419,800	-
[1944]	25/09/16	5,278	5,350	5,278	5,338	+68	+1.29	329,900	-
[1944]	25/09/12	5,383	5,390	5,270	5,270	-71	-1.33	403,500	-
[1944]	25/09/11	5,334	5,400	5,306	5,341	+53	+1.00	323,100	-
[1944]	25/09/10	5,238	5,336	5,231	5,288	+41	+0.78	350,500	-
[1944]	25/09/09	5,226	5,287	5,201	5,247	+4	+0.08	342,600	-
[1944]	25/09/08	5,230	5,270	5,190	5,243	+28	+0.54	394,200	-
[1944]	25/09/05	5,324	5,330	5,175	5,215	-70	-1.32	448,500	-