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
[2053]	26/10/29	1,982	1,982	1,951	1,958	-10.0	-0.51	392,900	56,187,301,888
[2053]	26/10/28	2,002	2,035	1,968	1,968	-57.0	-2.81	92,500	56,474,263,552
[2053]	26/10/27	2,040	2,040	2,012	2,025	-15.0	-0.74	65,000	58,109,952,000
[2053]	26/10/26	2,030	2,062	2,025	2,040	+6.0	+0.29	70,400	58,540,396,544
[2053]	26/10/23	2,051	2,057	2,024	2,034	+4.0	+0.20	67,600	58,368,217,088
[2053]	26/10/22	2,034	2,046	2,017	2,030	+8.0	+0.40	50,900	58,253,430,784
[2053]	26/10/21	2,036	2,036	1,999	2,022	+5.0	+0.25	59,400	58,023,862,272
[2053]	26/10/20	2,020	2,045	2,003	2,017	-3.0	-0.15	63,100	57,880,379,392
[2053]	26/10/19	2,033	2,039	2,002	2,020	+20.0	+1.00	86,600	57,966,469,120
[2053]	26/10/16	1,999	2,015	1,980	2,000	-23.0	-1.14	80,200	57,392,545,792
[2053]	26/10/15	1,950	2,023	1,945	2,023	+68.0	+3.48	152,800	58,052,558,848
[2053]	26/10/14	1,957	1,963	1,935	1,955	+2.0	+0.10	50,300	56,101,212,160
[2053]	26/10/13	1,951	1,971	1,951	1,953	+12.0	+0.62	51,100	56,043,819,008
[2053]	26/10/09	1,920	1,950	1,910	1,941	+31.0	+1.62	98,300	55,699,464,192
[2053]	26/10/08	1,900	1,915	1,878	1,910	-4.0	-0.21	68,400	54,809,878,528
[2053]	26/10/07	1,920	1,930	1,904	1,914	-30.0	-1.54	86,200	54,924,664,832
[2053]	26/10/06	1,940	1,970	1,935	1,944	+6.0	+0.31	64,100	55,785,553,920
[2053]	26/10/05	1,900	1,938	1,882	1,938	+36.0	+1.89	106,600	55,613,374,464
[2053]	26/10/02	1,939	1,939	1,902	1,902	-44.0	-2.26	74,100	54,580,310,016
[2053]	26/10/01	1,950	1,961	1,925	1,946	-20.0	-1.02	83,200	55,842,947,072
[2053]	26/09/30	1,977	1,980	1,940	1,966	-20.0	-1.01	98,800	56,416,870,400
[2053]	26/09/29	2,012	2,015	1,976	1,986	-67.0	-3.26	156,500	56,990,797,824
[2053]	26/09/28	2,070	2,077	2,038	2,053	-6.0	-0.29	417,700	58,913,447,936
[2053]	26/09/25	2,038	2,082	2,018	2,059	+37.0	+1.83	197,800	59,085,623,296
[2053]	26/09/24	2,043	2,053	2,014	2,022	-36.0	-1.75	199,800	58,023,862,272
[2053]	26/09/18	2,078	2,079	2,048	2,058	-20.0	-0.96	83,300	59,056,926,720
[2053]	26/09/17	2,060	2,093	2,060	2,078	+14.0	+0.68	67,700	59,630,854,144
[2053]	26/09/16	2,051	2,093	2,051	2,064	+13.0	+0.63	77,800	59,229,106,176
[2053]	26/09/15	2,057	2,064	2,041	2,051	-6.0	-0.29	54,700	58,856,054,784
[2053]	26/09/14	2,021	2,061	2,019	2,057	+47.0	+2.34	70,100	59,028,230,144
[2053]	26/09/11	1,973	2,012	1,967	2,010	+8.0	+0.40	79,300	57,679,507,456
[2053]	26/09/10	1,992	2,004	1,978	2,002	-3.0	-0.15	59,600	57,449,934,848
[2053]	26/09/09	1,995	2,018	1,990	2,005	+4.0	+0.20	66,600	57,536,024,576
[2053]	26/09/08	1,991	2,020	1,990	2,001	+3.0	+0.15	40,900	57,421,238,272
[2053]	26/09/07	2,006	2,022	1,993	1,998	-14.0	-0.70	37,900	57,335,152,640
[2053]	26/09/04	2,003	2,016	1,989	2,012	-3.0	-0.15	46,000	57,736,900,608
[2053]	26/09/03	2,025	2,025	2,000	2,015	-10.0	-0.49	55,200	57,822,986,240
[2053]	26/09/02	2,034	2,059	2,015	2,025	-27.0	-1.32	87,400	58,109,952,000
[2053]	26/09/01	2,003	2,058	2,001	2,052	+38.0	+1.89	63,900	58,884,751,360
[2053]	26/08/31	1,996	2,019	1,988	2,014	+12.0	+0.60	61,500	57,794,293,760
[2053]	26/08/28	1,996	2,006	1,977	2,002	-4.0	-0.20	54,100	57,449,934,848
[2053]	26/08/27	2,020	2,033	1,994	2,006	-22.0	-1.08	49,000	57,564,721,152
[2053]	26/08/26	2,021	2,044	2,021	2,028	-4.0	-0.20	39,900	58,196,037,632
[2053]	26/08/25	2,055	2,058	2,024	2,032	-1.0	-0.05	42,700	58,310,823,936
[2053]	26/08/24	2,036	2,053	2,026	2,033	+2.0	+0.10	59,500	58,339,520,512
[2053]	26/08/21	2,047	2,048	2,023	2,031	-3.0	-0.15	50,700	58,282,127,360
[2053]	26/08/20	2,005	2,039	2,005	2,034	+29.0	+1.45	52,200	58,368,217,088
[2053]	26/08/19	2,012	2,012	1,979	2,005	-7.0	-0.35	50,700	57,536,024,576
[2053]	26/08/18	1,982	2,015	1,971	2,012	+30.0	+1.51	64,300	57,736,900,608
[2053]	26/08/17	2,002	2,019	1,979	1,982	-15.0	-0.75	85,100	56,876,011,520
[2053]	26/08/14	1,953	2,004	1,946	1,997	+44.0	+2.25	84,700	57,306,456,064
[2053]	26/08/13	1,945	1,958	1,935	1,953	+22.0	+1.14	47,300	56,043,819,008
[2053]	26/08/12	1,941	1,941	1,912	1,931	+15.0	+0.78	44,100	55,412,502,528
[2053]	26/08/10	1,911	1,924	1,890	1,916	+18.0	+0.95	61,700	54,982,057,984
[2053]	26/08/07	1,894	1,914	1,890	1,898	+4.0	+0.21	50,800	54,465,523,712
[2053]	26/08/06	1,893	1,906	1,872	1,894	+23.0	+1.23	67,800	54,350,737,408
[2053]	26/08/05	1,876	1,888	1,863	1,871	-9.0	-0.48	59,400	53,690,724,352
[2053]	26/08/04	1,887	1,905	1,875	1,880	-33.0	-1.73	64,800	53,948,989,440
[2053]	26/08/03	1,891	1,920	1,880	1,913	+22.0	+1.16	108,700	54,895,968,256
[2053]	26/07/31	1,946	1,949	1,887	1,891	-73.0	-3.72	106,400	54,264,651,776
[2053]	26/07/30	2,000	2,000	1,950	1,964	-36.0	-1.80	93,000	56,359,477,248
[2053]	26/07/29	1,981	2,006	1,962	2,000	+31.0	+1.57	97,200	57,392,545,792
[2053]	26/07/28	1,985	1,993	1,960	1,969	-16.0	-0.81	63,800	56,502,960,128
[2053]	26/07/27	1,958	1,985	1,958	1,985	+31.0	+1.59	44,800	56,962,101,248
[2053]	26/07/24	1,961	1,964	1,946	1,954	-12.0	-0.61	46,400	56,072,515,584
[2053]	26/07/23	1,964	1,971	1,950	1,966	+2.0	+0.10	31,200	56,416,870,400
[2053]	26/07/22	1,960	1,969	1,932	1,964	+14.0	+0.72	41,800	56,359,477,248
[2053]	26/07/21	1,951	1,978	1,933	1,950	+20.0	+1.04	77,700	55,957,729,280
[2053]	26/07/17	1,918	1,950	1,908	1,930	+24	+1.26	89,200	-
[2053]	26/07/16	1,897	1,919	1,893	1,906	+2	+0.11	33,200	-
[2053]	26/07/15	1,912	1,916	1,890	1,904	+6	+0.32	42,300	-
[2053]	26/07/14	1,909	1,910	1,895	1,898	+12	+0.64	38,800	-
[2053]	26/07/13	1,907	1,923	1,885	1,886	-21	-1.10	41,600	-
[2053]	26/07/10	1,914	1,921	1,903	1,907	-9	-0.47	47,300	-
[2053]	26/07/09	1,925	1,928	1,899	1,916	-9	-0.47	49,500	-
[2053]	26/07/08	1,919	1,931	1,907	1,925	+28	+1.48	56,600	-
[2053]	26/07/07	1,900	1,920	1,895	1,897	+3	+0.16	37,400	-
[2053]	26/07/06	1,900	1,918	1,884	1,894	+3	+0.16	45,800	-
[2053]	26/07/03	1,879	1,898	1,877	1,891	+26	+1.39	49,600	-
[2053]	26/07/02	1,870	1,890	1,857	1,865	+27	+1.47	63,900	-
[2053]	26/07/01	1,840	1,871	1,825	1,838	-5	-0.27	74,400	-
[2053]	26/06/30	1,841	1,854	1,821	1,843	+2	+0.11	75,000	-
[2053]	26/06/29	1,830	1,847	1,818	1,841	+17	+0.93	126,400	-
[2053]	26/06/26	1,867	1,871	1,816	1,824	-37	-1.99	48,500	-
[2053]	26/06/25	1,862	1,883	1,846	1,861	+22	+1.20	91,000	-
[2053]	26/06/24	1,830	1,853	1,818	1,839	+14	+0.77	51,400	-
[2053]	26/06/23	1,832	1,845	1,821	1,825	+1	+0.05	70,500	-
[2053]	26/06/22	1,822	1,834	1,808	1,824	-13	-0.71	98,300	-
[2053]	26/06/19	1,826	1,840	1,806	1,837	+8	+0.44	53,100	-
[2053]	26/06/18	1,793	1,841	1,787	1,829	+58	+3.27	80,400	-
[2053]	26/06/17	1,760	1,789	1,757	1,771	+20	+1.14	71,800	-
[2053]	26/06/16	1,770	1,770	1,742	1,751	-33	-1.85	63,300	-
[2053]	26/06/15	1,842	1,886	1,781	1,784	-58	-3.15	128,300	-
[2053]	26/06/12	1,828	1,874	1,817	1,842	+33	+1.82	125,400	-
[2053]	26/06/11	1,797	1,815	1,768	1,809	+31	+1.74	71,500	-
[2053]	26/06/10	1,744	1,802	1,739	1,778	+32	+1.83	117,400	-
[2053]	26/06/09	1,739	1,760	1,733	1,746	+7	+0.40	96,300	-
[2053]	26/06/08	1,702	1,739	1,702	1,739	+21	+1.22	76,900	-
[2053]	26/06/05	1,689	1,725	1,689	1,718	+29	+1.72	79,300	-
[2053]	26/06/04	1,704	1,704	1,683	1,689	-29	-1.69	65,500	-
[2053]	26/06/03	1,714	1,733	1,695	1,718	+37	+2.20	102,100	-
[2053]	26/06/02	1,695	1,707	1,671	1,681	-27	-1.58	87,900	-
[2053]	26/06/01	1,709	1,717	1,680	1,708	+5	+0.29	95,900	-
[2053]	26/05/29	1,725	1,740	1,703	1,703	-23	-1.33	76,300	-
[2053]	26/05/28	1,709	1,734	1,706	1,726	+4	+0.23	66,400	-
[2053]	26/05/27	1,736	1,736	1,703	1,722	-6	-0.35	79,800	-
[2053]	26/05/26	1,717	1,745	1,714	1,728	-11	-0.63	53,300	-
[2053]	26/05/25	1,762	1,780	1,726	1,739	-3	-0.17	90,400	-
[2053]	26/05/22	1,771	1,771	1,711	1,742	-29.0	-1.64	107,500	-
[2053]	26/05/21	1,750	1,779	1,750	1,771	+23.0	+1.32	67,700	-
[2053]	26/05/20	1,795	1,795	1,724	1,748	-49.0	-2.73	86,200	-
[2053]	26/05/19	1,797	1,835	1,788	1,797	+4.0	+0.22	90,200	-
[2053]	26/05/18	1,795	1,803	1,784	1,793	-11.0	-0.61	67,600	-
[2053]	26/05/15	1,780	1,816	1,780	1,804	+15.0	+0.84	56,900	-
[2053]	26/05/14	1,786	1,807	1,765	1,789	+9.0	+0.51	77,300	-
[2053]	26/05/13	1,780	1,802	1,765	1,780	+11.0	+0.62	116,900	-
[2053]	26/05/12	1,732	1,778	1,732	1,769	+26.0	+1.49	109,700	-
[2053]	26/05/11	1,696	1,749	1,693	1,743	+50.0	+2.95	157,500	-
[2053]	26/05/08	1,701	1,715	1,679	1,693	-12.0	-0.70	230,100	-
[2053]	26/05/07	1,702	1,799	1,690	1,705	+23.0	+1.37	944,500	-
[2053]	26/05/01	1,689	1,690	1,664	1,682	-5.0	-0.30	67,400	-
[2053]	26/04/30	1,706	1,706	1,658	1,687	-28.0	-1.63	106,000	-
[2053]	26/04/28	1,692	1,715	1,690	1,715	+23.0	+1.36	69,700	-
[2053]	26/04/27	1,701	1,715	1,684	1,692	-17	-0.99	76,000	-
[2053]	26/04/24	1,740	1,752	1,693	1,709	+35	+2.09	153,500	-
[2053]	26/04/23	1,670	1,683	1,655	1,674	+1	+0.06	74,100	-
[2053]	26/04/22	1,706	1,713	1,671	1,673	-44	-2.56	90,600	-
[2053]	26/04/21	1,734	1,741	1,708	1,717	-15	-0.87	70,000	-
[2053]	26/04/20	1,727	1,735	1,717	1,732	+5	+0.29	58,800	-
[2053]	26/04/17	1,742	1,746	1,716	1,727	-15	-0.86	45,100	-
[2053]	26/04/16	1,750	1,755	1,739	1,742	-1	-0.06	51,600	-
[2053]	26/04/15	1,734	1,750	1,720	1,743	+23	+1.34	59,200	-
[2053]	26/04/14	1,719	1,734	1,707	1,720	-8	-0.46	66,900	-
[2053]	26/04/13	1,724	1,728	1,706	1,728	+14	+0.82	80,300	-
[2053]	26/04/10	1,759	1,763	1,703	1,714	-45	-2.56	62,300	-
[2053]	26/04/09	1,756	1,782	1,754	1,759	-1	-0.06	49,900	-
[2053]	26/04/08	1,798	1,800	1,755	1,760	-9	-0.51	79,000	-
[2053]	26/04/07	1,774	1,791	1,763	1,769	-4	-0.23	35,400	-
[2053]	26/04/06	1,782	1,794	1,773	1,773	-2	-0.11	33,500	-
[2053]	26/04/03	1,778	1,790	1,765	1,775	-3	-0.17	41,700	-
[2053]	26/04/02	1,785	1,806	1,763	1,778	-12	-0.67	51,000	-
[2053]	26/04/01	1,780	1,790	1,769	1,790	+35	+1.99	50,300	-
[2053]	26/03/31	1,755	1,772	1,741	1,755	-9	-0.51	66,200	-
[2053]	26/03/30	1,736	1,774	1,721	1,764	-28	-1.56	104,300	-
[2053]	26/03/27	1,788	1,805	1,784	1,792	+2	+0.11	109,600	-
[2053]	26/03/26	1,798	1,798	1,770	1,790	-2	-0.11	80,700	-
[2053]	26/03/25	1,784	1,803	1,784	1,792	+39	+2.22	53,600	-
[2053]	26/03/24	1,752	1,770	1,739	1,753	+37	+2.16	53,200	-
[2053]	26/03/23	1,752	1,752	1,707	1,716	-50	-2.83	63,500	-
[2053]	26/03/19	1,801	1,817	1,766	1,766	-59	-3.23	66,900	-
[2053]	26/03/18	1,804	1,831	1,803	1,825	+31	+1.73	33,500	-
[2053]	26/03/17	1,804	1,816	1,793	1,794	+3	+0.17	39,300	-
[2053]	26/03/16	1,780	1,812	1,777	1,791	+4	+0.22	43,400	-
[2053]	26/03/13	1,784	1,805	1,780	1,787	-15	-0.83	53,600	-
[2053]	26/03/12	1,840	1,844	1,802	1,802	-63	-3.38	53,200	-
[2053]	26/03/11	1,855	1,884	1,855	1,865	+10	+0.54	36,300	-
[2053]	26/03/10	1,862	1,862	1,829	1,855	+30	+1.64	59,000	-
[2053]	26/03/09	1,800	1,827	1,778	1,825	-34	-1.83	127,000	-
[2053]	26/03/06	1,844	1,876	1,831	1,859	-15	-0.80	49,500	-
[2053]	26/03/05	1,888	1,900	1,853	1,874	+38	+2.07	63,100	-
[2053]	26/03/04	1,884	1,904	1,805	1,836	-85	-4.42	131,900	-
[2053]	26/03/03	1,976	1,976	1,914	1,921	-50	-2.54	86,300	-
[2053]	26/03/02	1,947	1,980	1,906	1,971	-16	-0.81	81,900	-
[2053]	26/02/27	1,950	1,987	1,941	1,987	+60	+3.11	78,400	-
[2053]	26/02/26	1,921	1,943	1,916	1,927	+6	+0.31	83,700	-
[2053]	26/02/25	1,949	1,954	1,915	1,921	-28	-1.44	79,300	-
[2053]	26/02/24	1,943	1,957	1,923	1,949	+16	+0.83	72,900	-
[2053]	26/02/20	1,984	1,984	1,920	1,933	-20	-1.02	48,900	-
[2053]	26/02/19	1,935	1,953	1,909	1,953	+18	+0.93	88,100	-
[2053]	26/02/18	1,951	1,951	1,924	1,935	+4	+0.21	45,700	-
[2053]	26/02/17	1,945	1,945	1,912	1,931	-4	-0.21	102,700	-
[2053]	26/02/16	1,922	1,951	1,911	1,935	+20	+1.04	66,800	-
[2053]	26/02/13	1,967	1,972	1,902	1,915	-62	-3.14	76,400	-
[2053]	26/02/12	1,953	1,998	1,943	1,977	+25	+1.28	76,100	-
[2053]	26/02/10	1,937	1,976	1,927	1,952	+20	+1.04	77,800	-
[2053]	26/02/09	1,925	1,937	1,908	1,932	+40	+2.11	82,900	-
[2053]	26/02/06	1,898	1,912	1,881	1,892	-7	-0.37	63,200	-
[2053]	26/02/05	1,900	1,913	1,892	1,899	+23	+1.23	61,200	-
[2053]	26/02/04	1,843	1,883	1,840	1,876	+45	+2.46	115,000	-
[2053]	26/02/03	1,821	1,835	1,800	1,831	+20	+1.10	94,400	-
[2053]	26/02/02	1,822	1,853	1,806	1,811	+7	+0.39	138,900	-
[2053]	26/01/30	1,722	1,848	1,701	1,804	+85	+4.94	205,300	-
[2053]	26/01/29	1,743	1,743	1,718	1,719	-27	-1.55	91,300	-
[2053]	26/01/28	1,742	1,753	1,732	1,746	0	0.00	59,200	-
[2053]	26/01/27	1,769	1,780	1,746	1,746	-37	-2.08	61,200	-
[2053]	26/01/26	1,760	1,785	1,750	1,783	+15	+0.85	86,900	-
[2053]	26/01/23	1,778	1,795	1,768	1,768	-10	-0.56	37,900	-
[2053]	26/01/22	1,758	1,792	1,758	1,778	+20	+1.14	39,000	-
[2053]	26/01/21	1,778	1,780	1,743	1,758	-32	-1.79	102,800	-
[2053]	26/01/20	1,794	1,800	1,781	1,790	-4	-0.22	40,700	-
[2053]	26/01/19	1,781	1,803	1,781	1,794	+13	+0.73	44,300	-
[2053]	26/01/16	1,776	1,788	1,767	1,781	-1	-0.06	49,100	-
[2053]	26/01/15	1,775	1,793	1,775	1,782	+7	+0.39	44,000	-
[2053]	26/01/14	1,768	1,781	1,764	1,775	+15	+0.85	38,800	-
[2053]	26/01/13	1,773	1,778	1,751	1,760	+4	+0.23	49,700	-
[2053]	26/01/09	1,750	1,768	1,748	1,756	+6	+0.34	36,100	-
[2053]	26/01/08	1,749	1,760	1,748	1,750	+1	+0.06	33,400	-
[2053]	26/01/07	1,748	1,772	1,740	1,749	-10	-0.57	34,500	-
[2053]	26/01/06	1,745	1,768	1,743	1,759	+26	+1.50	39,300	-
[2053]	26/01/05	1,732	1,755	1,732	1,733	+3	+0.17	42,000	-
[2053]	25/12/30	1,732	1,745	1,730	1,730	-8	-0.46	23,000	-
[2053]	25/12/29	1,742	1,744	1,728	1,738	+3	+0.17	30,800	-
[2053]	25/12/26	1,748	1,748	1,726	1,735	+1	+0.06	26,800	-
[2053]	25/12/25	1,739	1,740	1,731	1,734	+3	+0.17	24,200	-
[2053]	25/12/24	1,751	1,763	1,731	1,731	-24	-1.37	28,300	-
[2053]	25/12/23	1,731	1,762	1,731	1,755	+20	+1.15	36,800	-
[2053]	25/12/22	1,753	1,755	1,723	1,735	-16	-0.91	45,500	-
[2053]	25/12/19	1,771	1,779	1,751	1,751	-12	-0.68	36,400	-
[2053]	25/12/18	1,740	1,773	1,732	1,763	+23	+1.32	53,100	-
[2053]	25/12/17	1,744	1,753	1,733	1,740	-2	-0.11	54,400	-
[2053]	25/12/16	1,741	1,749	1,730	1,742	+2	+0.11	47,600	-
[2053]	25/12/15	1,723	1,740	1,718	1,740	+27	+1.58	56,900	-
[2053]	25/12/12	1,727	1,733	1,712	1,713	+7	+0.41	50,500	-
[2053]	25/12/11	1,752	1,760	1,706	1,706	-53	-3.01	67,100	-
[2053]	25/12/10	1,763	1,773	1,752	1,759	-4	-0.23	32,900	-
[2053]	25/12/09	1,787	1,799	1,741	1,763	-18	-1.01	44,100	-
[2053]	25/12/08	1,776	1,800	1,773	1,781	+7	+0.39	55,000	-
[2053]	25/12/05	1,780	1,790	1,769	1,774	-10	-0.56	43,900	-
[2053]	25/12/04	1,756	1,791	1,753	1,784	+19	+1.08	43,600	-
[2053]	25/12/03	1,766	1,774	1,755	1,765	-1	-0.06	51,000	-
[2053]	25/12/02	1,757	1,767	1,743	1,766	+10	+0.57	37,300	-
[2053]	25/12/01	1,804	1,805	1,751	1,756	-49	-2.71	64,100	-
[2053]	25/11/28	1,795	1,808	1,791	1,805	+10	+0.56	32,300	-
[2053]	25/11/27	1,790	1,804	1,785	1,795	+7	+0.39	38,400	-
[2053]	25/11/26	1,769	1,789	1,768	1,788	+20	+1.13	47,000	-
[2053]	25/11/25	1,787	1,787	1,753	1,768	-1	-0.06	50,900	-
[2053]	25/11/21	1,742	1,770	1,742	1,769	+27	+1.55	64,700	-
[2053]	25/11/20	1,735	1,750	1,724	1,742	+18	+1.04	40,700	-
[2053]	25/11/19	1,713	1,735	1,713	1,724	+11	+0.64	35,900	-
[2053]	25/11/18	1,735	1,739	1,705	1,713	-16	-0.93	47,800	-
[2053]	25/11/17	1,717	1,736	1,708	1,729	+19	+1.11	55,700	-
[2053]	25/11/14	1,682	1,715	1,663	1,710	+16	+0.94	65,800	-
[2053]	25/11/13	1,695	1,695	1,678	1,694	+16	+0.95	28,900	-
[2053]	25/11/12	1,674	1,706	1,671	1,678	+22	+1.33	55,400	-
[2053]	25/11/11	1,660	1,660	1,626	1,656	-4	-0.24	38,900	-
[2053]	25/11/10	1,651	1,660	1,641	1,660	+9	+0.55	38,500	-
[2053]	25/11/07	1,614	1,656	1,614	1,651	+37	+2.29	58,100	-
[2053]	25/11/06	1,616	1,631	1,606	1,614	-2	-0.12	58,900	-
[2053]	25/11/05	1,651	1,659	1,614	1,616	-44	-2.65	71,400	-
[2053]	25/11/04	1,600	1,677	1,579	1,660	+58	+3.62	170,200	-
[2053]	25/10/31	1,677	1,677	1,585	1,602	-50	-3.03	197,000	-
[2053]	25/10/30	1,634	1,652	1,634	1,652	+10	+0.61	251,200	-
[2053]	25/10/29	1,685	1,685	1,641	1,642	-43	-2.55	71,000	-
[2053]	25/10/28	1,718	1,718	1,684	1,685	-49	-2.83	66,800	-
[2053]	25/10/27	1,727	1,745	1,726	1,734	+9	+0.52	64,000	-
[2053]	25/10/24	1,728	1,736	1,719	1,725	-3	-0.17	35,100	-
[2053]	25/10/23	1,711	1,736	1,711	1,728	+17	+0.99	41,300	-
[2053]	25/10/22	1,680	1,715	1,680	1,711	+23	+1.36	50,800	-
[2053]	25/10/21	1,683	1,700	1,681	1,688	-1	-0.06	46,000	-
[2053]	25/10/20	1,681	1,697	1,681	1,689	+20	+1.20	49,900	-
[2053]	25/10/17	1,669	1,677	1,662	1,669	+2	+0.12	31,300	-
[2053]	25/10/16	1,650	1,677	1,650	1,667	+1	+0.06	76,400	-
[2053]	25/10/15	1,647	1,666	1,639	1,666	+42	+2.59	66,300	-
[2053]	25/10/14	1,621	1,640	1,613	1,624	-18	-1.10	71,900	-
[2053]	25/10/10	1,650	1,655	1,624	1,642	-37	-2.20	132,600	-
[2053]	25/10/09	1,697	1,700	1,662	1,679	-26	-1.52	86,400	-
[2053]	25/10/08	1,715	1,740	1,699	1,705	-3	-0.18	76,700	-
[2053]	25/10/07	1,718	1,731	1,706	1,708	-23	-1.33	96,000	-
[2053]	25/10/06	1,744	1,744	1,716	1,731	+20	+1.17	67,300	-
[2053]	25/10/03	1,657	1,711	1,656	1,711	+36	+2.15	65,700	-
[2053]	25/10/02	1,660	1,682	1,655	1,675	+12	+0.72	88,100	-
[2053]	25/10/01	1,725	1,725	1,648	1,663	-69	-3.98	167,700	-
[2053]	25/09/30	1,776	1,778	1,730	1,732	-49	-2.75	78,700	-
[2053]	25/09/29	1,779	1,796	1,765	1,781	-27	-1.49	167,400	-
[2053]	25/09/26	1,763	1,815	1,757	1,808	+48	+2.73	480,500	-
[2053]	25/09/25	1,745	1,767	1,742	1,760	+8	+0.46	227,900	-
[2053]	25/09/24	1,733	1,756	1,731	1,752	+15	+0.86	183,500	-
[2053]	25/09/22	1,751	1,755	1,736	1,737	-20	-1.14	171,500	-
[2053]	25/09/19	1,760	1,770	1,747	1,757	+1	+0.06	107,900	-
[2053]	25/09/18	1,780	1,786	1,747	1,756	-6	-0.34	102,100	-
[2053]	25/09/17	1,773	1,778	1,750	1,762	-23	-1.29	87,300	-
[2053]	25/09/16	1,734	1,785	1,734	1,785	+50	+2.88	95,200	-
[2053]	25/09/12	1,735	1,745	1,733	1,735	-2	-0.12	76,500	-
[2053]	25/09/11	1,756	1,756	1,735	1,737	-22	-1.25	57,700	-
[2053]	25/09/10	1,770	1,779	1,757	1,759	-13	-0.73	62,100	-
[2053]	25/09/09	1,775	1,792	1,763	1,772	+12	+0.68	85,800	-
[2053]	25/09/08	1,768	1,774	1,759	1,760	+6	+0.34	62,600	-
[2053]	25/09/05	1,738	1,760	1,728	1,754	+13	+0.75	69,700	-