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
[5243]	26/10/30	2,780	2,936	2,777	2,850	+42.0	+1.50	388,500	55,203,008,512
[5243]	26/10/29	2,912	2,916	2,791	2,808	-70.0	-2.43	232,000	54,389,489,664
[5243]	26/10/28	2,957	3,100	2,863	2,878	+1.0	+0.03	389,100	55,745,351,680
[5243]	26/10/27	2,800	2,948	2,771	2,877	+96.0	+3.45	314,600	55,725,981,696
[5243]	26/10/26	2,669	2,792	2,645	2,781	+62.0	+2.28	170,900	53,866,512,384
[5243]	26/10/23	2,661	2,723	2,617	2,719	-19.0	-0.69	323,300	52,665,606,144
[5243]	26/10/22	2,920	2,934	2,725	2,738	-197.0	-6.71	448,700	53,033,623,552
[5243]	26/10/21	2,955	3,025	2,917	2,935	+66.0	+2.30	410,300	56,849,412,096
[5243]	26/10/20	2,950	2,970	2,842	2,869	-106.0	-3.56	261,400	55,571,025,920
[5243]	26/10/19	2,926	3,035	2,926	2,975	-40.0	-1.33	404,100	57,624,190,976
[5243]	26/10/16	2,802	3,135	2,792	3,015	+234.0	+8.41	629,800	58,398,969,856
[5243]	26/10/15	2,824	2,929	2,784	2,781	-93.0	-3.24	446,200	53,866,512,384
[5243]	26/10/14	2,970	3,020	2,857	2,874	-73.0	-2.48	573,600	55,667,875,840
[5243]	26/10/13	3,010	3,080	2,884	2,947	-173.0	-5.54	730,600	57,081,847,808
[5243]	26/10/09	2,929	3,135	2,917	3,120	+141.0	+4.73	912,900	60,432,764,928
[5243]	26/10/08	3,080	3,105	2,875	2,979	-171.0	-5.43	1,585,900	57,701,670,912
[5243]	26/10/07	3,500	3,505	3,150	3,150	-700.0	-18.18	1,828,000	61,013,848,064
[5243]	26/10/06	3,950	4,090	3,770	3,850	-30.0	-0.77	657,700	74,572,480,512
[5243]	26/10/05	3,985	4,015	3,830	3,880	-220.0	-5.37	602,400	75,153,563,648
[5243]	26/10/02	3,960	4,120	3,905	4,100	+165.0	+4.19	991,300	79,414,853,632
[5243]	26/10/01	3,640	4,095	3,555	3,935	+365.0	+10.22	1,474,300	76,218,884,096
[5243]	26/09/30	3,220	3,590	3,210	3,570	+380.0	+11.91	778,600	69,149,032,448
[5243]	26/09/29	3,175	3,235	3,090	3,190	+30.0	+0.95	182,000	61,788,626,944
[5243]	26/09/28	3,040	3,210	3,000	3,160	+105.0	+3.44	288,900	61,207,543,808
[5243]	26/09/25	3,160	3,185	3,050	3,055	-100.0	-3.17	198,800	59,173,748,736
[5243]	26/09/24	3,130	3,245	3,110	3,155	+20.0	+0.64	288,200	61,110,697,984
[5243]	26/09/18	3,055	3,175	2,981	3,135	+105.0	+3.47	298,600	60,723,306,496
[5243]	26/09/17	3,000	3,150	2,986	3,030	+79.0	+2.68	257,400	58,689,511,424
[5243]	26/09/16	3,010	3,035	2,866	2,951	-59.0	-1.96	276,900	57,159,323,648
[5243]	26/09/15	2,931	3,085	2,854	3,010	+122.0	+4.22	248,600	58,302,124,032
[5243]	26/09/14	2,762	2,889	2,740	2,888	+76.0	+2.70	122,000	55,939,047,424
[5243]	26/09/11	2,782	2,866	2,780	2,812	-49.0	-1.71	118,800	54,466,965,504
[5243]	26/09/10	2,815	2,890	2,730	2,861	+37.0	+1.31	192,000	55,416,070,144
[5243]	26/09/09	2,936	2,947	2,824	2,824	-86.0	-2.96	187,700	54,699,401,216
[5243]	26/09/08	3,005	3,020	2,900	2,910	-90.0	-3.00	189,600	56,365,174,784
[5243]	26/09/07	3,000	3,080	2,910	3,000	+30.0	+1.01	265,600	58,108,428,288
[5243]	26/09/04	2,728	3,020	2,715	2,970	+269.0	+9.96	391,000	57,527,345,152
[5243]	26/09/03	2,740	2,806	2,689	2,701	-81.0	-2.91	241,200	52,316,954,624
[5243]	26/09/02	2,840	2,840	2,740	2,782	-108.0	-3.74	322,400	53,885,882,368
[5243]	26/09/01	3,065	3,110	2,886	2,890	-175.0	-5.71	397,300	55,977,787,392
[5243]	26/08/31	3,035	3,140	2,955	3,065	-20.0	-0.65	406,500	59,367,444,480
[5243]	26/08/28	2,795	3,135	2,777	3,085	+293.0	+10.49	883,700	59,754,831,872
[5243]	26/08/27	2,714	2,820	2,695	2,792	+97.0	+3.60	305,300	54,079,578,112
[5243]	26/08/26	2,537	2,756	2,531	2,695	+144.0	+5.64	538,600	52,200,738,816
[5243]	26/08/25	2,541	2,600	2,468	2,551	+1.0	+0.04	176,000	49,411,534,848
[5243]	26/08/24	2,595	2,659	2,518	2,550	0	+0.00	260,700	49,392,164,864
[5243]	26/08/21	2,567	2,620	2,463	2,550	-46.0	-1.77	245,000	49,392,164,864
[5243]	26/08/20	2,616	2,645	2,535	2,596	+106.0	+4.26	320,700	50,283,159,552
[5243]	26/08/19	2,566	2,593	2,456	2,490	-80.0	-3.11	237,400	48,229,994,496
[5243]	26/08/18	2,557	2,641	2,530	2,570	-3.0	-0.12	287,600	49,779,552,256
[5243]	26/08/17	2,558	2,598	2,516	2,573	+13.0	+0.51	202,500	49,837,662,208
[5243]	26/08/14	2,516	2,600	2,488	2,560	+28.0	+1.11	296,100	49,585,856,512
[5243]	26/08/13	2,454	2,543	2,402	2,532	+59.0	+2.39	298,300	49,043,513,344
[5243]	26/08/12	2,350	2,490	2,328	2,473	+84.0	+3.52	291,300	47,900,712,960
[5243]	26/08/10	2,374	2,468	2,360	2,389	+115.0	+5.06	388,800	46,273,679,360
[5243]	26/08/07	2,319	2,333	2,202	2,274	-40.0	-1.73	204,900	44,046,188,544
[5243]	26/08/06	2,260	2,412	2,250	2,314	+26.0	+1.14	492,700	44,820,967,424
[5243]	26/08/05	2,182	2,310	2,160	2,288	+130.0	+6.02	419,900	44,317,360,128
[5243]	26/08/04	1,997	2,172	1,997	2,158	+174.0	+8.77	470,200	41,799,327,744
[5243]	26/08/03	2,149	2,188	1,982	1,984	-145.0	-6.81	350,200	38,429,040,640
[5243]	26/07/31	2,030	2,213	2,028	2,129	+90.0	+4.41	359,800	41,237,614,592
[5243]	26/07/30	2,050	2,114	2,015	2,039	-26.0	-1.26	248,900	39,494,361,088
[5243]	26/07/29	2,041	2,070	1,990	2,065	+20.0	+0.98	212,000	39,997,968,384
[5243]	26/07/28	2,139	2,199	2,021	2,045	-67.0	-3.17	258,700	39,610,576,896
[5243]	26/07/27	2,029	2,137	2,008	2,112	+87.0	+4.30	205,900	40,908,333,056
[5243]	26/07/24	2,013	2,103	1,987	2,025	+12.0	+0.60	336,600	39,223,189,504
[5243]	26/07/23	1,900	2,040	1,875	2,013	+83.0	+4.30	341,100	38,990,753,792
[5243]	26/07/22	2,042	2,066	1,909	1,930	-112.0	-5.48	574,800	37,383,090,176
[5243]	26/07/21	2,020	2,084	1,982	2,042	-8.0	-0.39	205,200	39,552,471,040
[5243]	26/07/17	2,123	2,140	1,941	2,050	-145	-6.61	672,300	-
[5243]	26/07/16	2,144	2,280	2,132	2,195	+51	+2.38	467,800	-
[5243]	26/07/15	2,052	2,159	2,040	2,144	+83	+4.03	238,100	-
[5243]	26/07/14	2,091	2,120	2,033	2,061	-45	-2.14	335,000	-
[5243]	26/07/13	2,254	2,260	2,100	2,106	-152	-6.73	492,300	-
[5243]	26/07/10	1,990	2,268	1,990	2,258	+248	+12.34	1,359,900	-
[5243]	26/07/09	2,189	2,206	1,982	2,010	-279	-12.19	1,512,800	-
[5243]	26/07/08	2,319	2,499	2,155	2,289	+70	+3.15	3,714,200	-
[5243]	26/07/07	2,260	2,311	2,115	2,219	-31	-1.38	963,000	-
[5243]	26/07/06	2,130	2,250	2,114	2,250	+175	+8.43	578,100	-
[5243]	26/07/03	2,058	2,089	1,973	2,075	+51	+2.52	389,300	-
[5243]	26/07/02	1,931	2,110	1,905	2,024	+104	+5.42	514,100	-
[5243]	26/07/01	1,905	1,937	1,863	1,920	0	0.00	249,700	-
[5243]	26/06/30	1,860	1,920	1,819	1,920	+82	+4.46	381,100	-
[5243]	26/06/29	1,764	1,841	1,738	1,838	+93	+5.33	259,600	-
[5243]	26/06/26	1,730	1,781	1,683	1,745	+15	+0.87	166,900	-
[5243]	26/06/25	1,760	1,785	1,693	1,730	-6	-0.35	109,700	-
[5243]	26/06/24	1,781	1,801	1,733	1,736	-5	-0.29	110,100	-
[5243]	26/06/23	1,823	1,828	1,731	1,741	-59	-3.28	138,600	-
[5243]	26/06/22	1,758	1,819	1,740	1,800	+40	+2.27	126,800	-
[5243]	26/06/19	1,889	1,889	1,730	1,760	-121	-6.43	271,200	-
[5243]	26/06/18	1,824	1,895	1,803	1,881	+60	+3.29	310,700	-
[5243]	26/06/17	1,749	1,855	1,720	1,821	+93	+5.38	265,800	-
[5243]	26/06/16	1,692	1,750	1,672	1,728	+55	+3.29	191,900	-
[5243]	26/06/15	1,678	1,702	1,655	1,673	+18	+1.09	123,000	-
[5243]	26/06/12	1,712	1,719	1,635	1,655	-28	-1.66	117,800	-
[5243]	26/06/11	1,636	1,685	1,604	1,683	+7	+0.42	161,700	-
[5243]	26/06/10	1,725	1,737	1,635	1,676	-49	-2.84	273,200	-
[5243]	26/06/09	1,770	1,780	1,692	1,725	-29	-1.65	181,300	-
[5243]	26/06/08	1,795	1,831	1,732	1,754	-94	-5.09	271,400	-
[5243]	26/06/05	1,815	1,886	1,815	1,848	+32	+1.76	155,500	-
[5243]	26/06/04	1,866	1,883	1,810	1,816	-119	-6.15	311,800	-
[5243]	26/06/03	1,900	1,995	1,862	1,935	+34	+1.79	267,200	-
[5243]	26/06/02	1,975	2,010	1,881	1,901	-107	-5.33	542,000	-
[5243]	26/06/01	2,059	2,074	1,966	2,008	-62	-3.00	234,000	-
[5243]	26/05/29	2,090	2,120	2,031	2,070	+7	+0.34	161,500	-
[5243]	26/05/28	2,092	2,147	2,027	2,063	+3	+0.15	184,800	-
[5243]	26/05/27	2,200	2,220	2,051	2,060	-140	-6.36	225,800	-
[5243]	26/05/26	2,201	2,232	2,144	2,200	+9	+0.41	116,300	-
[5243]	26/05/25	2,250	2,281	2,181	2,191	-57	-2.54	152,100	-
[5243]	26/05/22	2,197	2,262	2,172	2,248	+32	+1.44	137,100	-
[5243]	26/05/21	2,150	2,227	2,150	2,216	+69	+3.21	100,400	-
[5243]	26/05/20	2,208	2,236	2,145	2,147	-58	-2.63	128,000	-
[5243]	26/05/19	2,300	2,347	2,188	2,205	-59	-2.61	236,400	-
[5243]	26/05/18	2,220	2,274	2,181	2,264	+9	+0.40	151,600	-
[5243]	26/05/15	2,299	2,345	2,235	2,255	-42	-1.83	184,600	-
[5243]	26/05/14	2,407	2,413	2,272	2,297	-110	-4.57	276,900	-
[5243]	26/05/13	2,273	2,410	2,271	2,407	+162	+7.22	326,900	-
[5243]	26/05/12	2,135	2,284	2,135	2,245	+110	+5.15	413,400	-
[5243]	26/05/11	2,160	2,202	2,102	2,135	-15	-0.70	451,000	-
[5243]	26/05/08	2,288	2,302	2,134	2,150	-101	-4.49	578,500	-
[5243]	26/05/07	2,359	2,359	2,240	2,251	-112	-4.74	427,400	-
[5243]	26/05/01	2,405	2,434	2,363	2,363	-61	-2.52	204,000	-
[5243]	26/04/30	2,457	2,481	2,396	2,424	-79	-3.16	217,500	-
[5243]	26/04/28	2,330	2,505	2,330	2,503	+173	+7.42	603,000	-
[5243]	26/04/27	2,385	2,390	2,265	2,330	-119	-4.86	900,400	-
[5243]	26/04/24	2,476	2,489	2,380	2,449	-41	-1.65	630,200	-
[5243]	26/04/23	2,556	2,625	2,467	2,490	-201	-7.47	1,607,600	-
[5243]	26/04/22	2,536	2,727	2,432	2,691	+120	+4.67	2,203,100	-
[5243]	26/04/21	2,615	2,743	2,535	2,571	-38	-1.46	1,699,200	-
[5243]	26/04/20	2,570	2,658	2,520	2,609	+1	+0.04	1,218,500	-
[5243]	26/04/17	2,706	2,730	2,586	2,608	-161	-5.81	1,295,500	-
[5243]	26/04/16	2,631	2,842	2,563	2,769	+248	+9.84	4,575,800	-
[5243]	26/04/15	3,400	3,405	2,515	2,521	-489	-16.25	6,309,500	-
[5243]	26/04/14	2,900	3,030	2,853	3,010	+101	+3.47	1,048,400	-
[5243]	26/04/13	2,681	2,966	2,681	2,909	+206	+7.62	671,500	-
[5243]	26/04/10	2,695	2,736	2,629	2,703	+8	+0.30	275,600	-
[5243]	26/04/09	2,694	2,710	2,645	2,695	-39	-1.43	422,200	-
[5243]	26/04/08	2,600	2,752	2,576	2,734	+217	+8.62	482,200	-
[5243]	26/04/07	2,580	2,625	2,482	2,517	-35	-1.37	243,000	-
[5243]	26/04/06	2,534	2,580	2,481	2,552	+11	+0.43	209,400	-
[5243]	26/04/03	2,500	2,618	2,468	2,541	+82	+3.33	348,900	-
[5243]	26/04/02	2,593	2,629	2,423	2,459	-103	-4.02	417,200	-
[5243]	26/04/01	2,524	2,569	2,480	2,562	+117	+4.79	322,300	-
[5243]	26/03/31	2,412	2,510	2,367	2,445	+21	+0.87	407,300	-
[5243]	26/03/30	2,469	2,510	2,355	2,424	-95	-3.77	419,900	-
[5243]	26/03/27	2,447	2,550	2,417	2,519	+76	+3.11	463,300	-
[5243]	26/03/26	2,470	2,578	2,408	2,443	-42	-1.69	708,000	-
[5243]	26/03/25	2,401	2,547	2,352	2,485	+258	+11.59	1,637,800	-
[5243]	26/03/24	2,200	2,260	2,175	2,227	+124	+5.90	282,400	-
[5243]	26/03/23	2,091	2,174	2,055	2,103	-85	-3.88	450,800	-
[5243]	26/03/19	2,251	2,258	2,170	2,188	-163	-6.93	340,800	-
[5243]	26/03/18	2,324	2,365	2,256	2,351	+38	+1.64	285,500	-
[5243]	26/03/17	2,438	2,454	2,287	2,313	-112	-4.62	426,200	-
[5243]	26/03/16	2,485	2,508	2,413	2,425	-85	-3.39	370,500	-
[5243]	26/03/13	2,325	2,510	2,322	2,510	+159	+6.76	526,600	-
[5243]	26/03/12	2,408	2,535	2,331	2,351	-87	-3.57	611,000	-
[5243]	26/03/11	2,302	2,444	2,282	2,438	+124	+5.36	599,900	-
[5243]	26/03/10	2,180	2,320	2,118	2,314	+252	+12.22	780,000	-
[5243]	26/03/09	1,985	2,068	1,975	2,062	-73	-3.42	433,400	-
[5243]	26/03/06	1,990	2,166	1,988	2,135	+126	+6.27	454,500	-
[5243]	26/03/05	2,031	2,063	1,990	2,009	+46	+2.34	223,800	-
[5243]	26/03/04	1,999	2,041	1,906	1,963	-65	-3.21	472,700	-
[5243]	26/03/03	2,100	2,130	2,026	2,028	-64	-3.06	291,100	-
[5243]	26/03/02	2,142	2,142	2,078	2,092	-124	-5.60	329,000	-
[5243]	26/02/27	2,195	2,259	2,150	2,216	+71	+3.31	296,000	-
[5243]	26/02/26	2,140	2,187	2,111	2,145	+25	+1.18	290,000	-
[5243]	26/02/25	2,122	2,129	2,060	2,120	+98	+4.85	311,500	-
[5243]	26/02/24	2,110	2,124	1,971	2,022	-138	-6.39	526,500	-
[5243]	26/02/20	2,266	2,296	2,103	2,160	-196	-8.32	710,200	-
[5243]	26/02/19	2,380	2,471	2,338	2,356	+18	+0.77	710,200	-
[5243]	26/02/18	2,223	2,361	2,166	2,338	+116	+5.22	503,500	-
[5243]	26/02/17	2,256	2,256	2,185	2,222	-40	-1.77	258,000	-
[5243]	26/02/16	2,259	2,320	2,230	2,262	+29	+1.30	326,200	-
[5243]	26/02/13	2,302	2,336	2,215	2,233	-119	-5.06	543,500	-
[5243]	26/02/12	2,501	2,543	2,302	2,352	-144	-5.77	899,900	-
[5243]	26/02/10	2,510	2,667	2,471	2,496	+1	+0.04	778,200	-
[5243]	26/02/09	2,780	2,799	2,455	2,495	-284	-10.22	1,501,100	-
[5243]	26/02/06	2,725	2,779	2,663	2,779	+56	+2.06	387,800	-
[5243]	26/02/05	2,629	2,785	2,610	2,723	+119	+4.57	624,400	-
[5243]	26/02/04	2,601	2,630	2,531	2,604	+9	+0.35	392,000	-
[5243]	26/02/03	2,611	2,662	2,516	2,595	+35	+1.37	551,200	-
[5243]	26/02/02	2,558	2,667	2,458	2,560	-98	-3.69	769,500	-
[5243]	26/01/30	2,537	2,668	2,493	2,658	+88	+3.42	487,100	-
[5243]	26/01/29	2,490	2,625	2,432	2,570	+114	+4.64	718,100	-
[5243]	26/01/28	2,560	2,620	2,417	2,456	-104	-4.06	842,600	-
[5243]	26/01/27	2,648	2,730	2,518	2,560	-188	-6.84	1,129,000	-
[5243]	26/01/26	3,000	3,035	2,670	2,748	-223	-7.51	1,741,200	-
[5243]	26/01/23	2,960	3,210	2,888	2,971	+82	+2.84	2,636,400	-
[5243]	26/01/22	3,080	3,095	2,821	2,889	-221	-7.11	1,928,500	-
[5243]	26/01/21	2,673	3,180	2,672	3,110	+337	+12.15	4,898,000	-
[5243]	26/01/20	2,734	2,970	2,654	2,773	+39	+1.43	3,499,100	-
[5243]	26/01/19	2,581	2,789	2,560	2,734	+203	+8.02	2,679,600	-
[5243]	26/01/16	2,775	2,885	2,510	2,531	-244	-8.79	3,774,400	-
[5243]	26/01/15	2,425	2,775	2,338	2,775	+500	+21.98	7,275,700	-
[5243]	26/01/14	2,200	2,275	2,173	2,275	+400	+21.33	1,067,200	-
[5243]	26/01/13	1,910	1,920	1,825	1,875	-75	-3.85	1,719,100	-
[5243]	26/01/09	1,809	1,953	1,789	1,950	+152	+8.45	1,380,500	-
[5243]	26/01/08	1,708	1,850	1,702	1,798	+86	+5.02	1,044,700	-
[5243]	26/01/07	1,680	1,728	1,642	1,712	+35	+2.09	703,100	-
[5243]	26/01/06	1,689	1,761	1,667	1,677	+14	+0.84	780,800	-
[5243]	26/01/05	1,688	1,693	1,633	1,663	+31	+1.90	390,800	-
[5243]	25/12/30	1,682	1,750	1,623	1,632	-66	-3.89	624,300	-
[5243]	25/12/29	1,628	1,729	1,616	1,698	+100	+6.26	832,700	-
[5243]	25/12/26	1,565	1,614	1,558	1,598	+35	+2.24	401,400	-
[5243]	25/12/25	1,537	1,569	1,525	1,563	+26	+1.69	241,900	-
[5243]	25/12/24	1,527	1,552	1,517	1,537	+10	+0.65	236,800	-
[5243]	25/12/23	1,560	1,600	1,512	1,527	-29	-1.86	407,300	-
[5243]	25/12/22	1,582	1,600	1,535	1,556	-25	-1.58	462,900	-
[5243]	25/12/19	1,495	1,655	1,473	1,581	+101	+6.82	1,876,200	-
[5243]	25/12/18	1,462	1,499	1,455	1,480	0	0.00	185,000	-
[5243]	25/12/17	1,485	1,509	1,460	1,480	+12	+0.82	271,300	-
[5243]	25/12/16	1,525	1,535	1,461	1,468	-61	-3.99	450,000	-
[5243]	25/12/15	1,500	1,537	1,473	1,529	+75	+5.16	891,800	-
[5243]	25/12/12	1,442	1,459	1,402	1,454	+34	+2.39	406,300	-
[5243]	25/12/11	1,501	1,504	1,404	1,420	-80	-5.33	815,500	-
[5243]	25/12/10	1,590	1,590	1,481	1,500	-113	-7.01	880,400	-
[5243]	25/12/09	1,555	1,654	1,555	1,613	+46	+2.94	1,111,400	-
[5243]	25/12/08	1,535	1,633	1,533	1,567	+46	+3.02	751,200	-
[5243]	25/12/05	1,480	1,550	1,477	1,521	+35	+2.36	582,000	-
[5243]	25/12/04	1,558	1,596	1,466	1,486	-90	-5.71	984,800	-
[5243]	25/12/03	1,590	1,620	1,491	1,576	-14	-0.88	816,200	-
[5243]	25/12/02	1,577	1,720	1,513	1,590	+24	+1.53	3,222,800	-
[5243]	25/12/01	1,666	1,706	1,543	1,566	-96	-5.78	662,800	-
[5243]	25/11/28	1,733	1,747	1,655	1,662	-88	-5.03	899,600	-
[5243]	25/11/27	1,601	1,768	1,579	1,750	+164	+10.34	2,574,800	-
[5243]	25/11/26	1,675	1,800	1,585	1,586	+7	+0.44	3,270,600	-
[5243]	25/11/25	1,480	1,694	1,464	1,579	+159	+11.20	2,893,200	-
[5243]	25/11/21	1,386	1,456	1,379	1,420	-20	-1.39	166,800	-
[5243]	25/11/20	1,389	1,457	1,378	1,440	+70	+5.11	295,200	-
[5243]	25/11/19	1,360	1,398	1,335	1,370	+36	+2.70	230,100	-
[5243]	25/11/18	1,350	1,368	1,320	1,334	-38	-2.77	222,900	-
[5243]	25/11/17	1,435	1,435	1,359	1,372	-50	-3.52	190,400	-
[5243]	25/11/14	1,463	1,470	1,411	1,422	-25	-1.73	199,200	-
[5243]	25/11/13	1,486	1,486	1,441	1,447	-46	-3.08	141,800	-
[5243]	25/11/12	1,420	1,526	1,420	1,493	+77	+5.44	465,400	-
[5243]	25/11/11	1,454	1,469	1,408	1,416	-41	-2.81	260,700	-
[5243]	25/11/10	1,491	1,517	1,440	1,457	-70	-4.58	615,400	-
[5243]	25/11/07	1,505	1,584	1,468	1,527	-73	-4.56	2,186,500	-
[5243]	25/11/06	1,529	1,600	1,504	1,600	+300	+23.08	2,628,800	-
[5243]	25/11/05	1,255	1,305	1,240	1,300	+28	+2.20	217,000	-
[5243]	25/11/04	1,293	1,296	1,261	1,272	-26	-2.00	137,500	-
[5243]	25/10/31	1,349	1,353	1,296	1,298	-41	-3.06	304,800	-
[5243]	25/10/30	1,306	1,351	1,302	1,339	+33	+2.53	235,400	-
[5243]	25/10/29	1,376	1,377	1,298	1,306	-65	-4.74	246,200	-
[5243]	25/10/28	1,418	1,418	1,370	1,371	-53	-3.72	193,900	-
[5243]	25/10/27	1,456	1,476	1,421	1,424	-32	-2.20	177,600	-
[5243]	25/10/24	1,440	1,464	1,435	1,456	+2	+0.14	114,200	-
[5243]	25/10/23	1,485	1,485	1,453	1,454	-31	-2.09	114,500	-
[5243]	25/10/22	1,444	1,485	1,434	1,485	+51	+3.56	147,400	-
[5243]	25/10/21	1,462	1,475	1,430	1,434	-38	-2.58	206,900	-
[5243]	25/10/20	1,421	1,496	1,420	1,472	+63	+4.47	268,700	-
[5243]	25/10/17	1,487	1,487	1,402	1,409	-49	-3.36	214,400	-
[5243]	25/10/16	1,500	1,514	1,448	1,458	-32	-2.15	208,200	-
[5243]	25/10/15	1,415	1,516	1,415	1,490	+75	+5.30	389,800	-
[5243]	25/10/14	1,490	1,536	1,410	1,415	-85	-5.67	594,900	-
[5243]	25/10/10	1,512	1,599	1,492	1,500	-13	-0.86	1,203,200	-
[5243]	25/10/09	1,650	1,657	1,498	1,513	-131	-7.97	2,961,400	-
[5243]	25/10/08	1,640	1,644	1,625	1,644	+300	+22.32	733,200	-
[5243]	25/10/07	1,290	1,344	1,261	1,344	+71	+5.58	544,000	-
[5243]	25/10/06	1,220	1,273	1,208	1,273	+83	+6.97	193,800	-
[5243]	25/10/03	1,153	1,201	1,152	1,190	+20	+1.71	108,700	-
[5243]	25/10/02	1,196	1,215	1,166	1,170	-27	-2.26	152,200	-
[5243]	25/10/01	1,220	1,223	1,192	1,197	-36	-2.92	196,800	-
[5243]	25/09/30	1,262	1,265	1,184	1,233	-39	-3.07	391,700	-
[5243]	25/09/29	1,296	1,300	1,269	1,272	-13	-1.01	135,200	-
[5243]	25/09/26	1,275	1,299	1,274	1,285	-6	-0.46	115,000	-
[5243]	25/09/25	1,329	1,329	1,291	1,291	-22	-1.68	93,600	-
[5243]	25/09/24	1,355	1,355	1,311	1,313	-42	-3.10	143,900	-
[5243]	25/09/22	1,376	1,404	1,352	1,355	-2	-0.15	213,200	-
[5243]	25/09/19	1,346	1,366	1,296	1,357	+32	+2.42	238,300	-
[5243]	25/09/18	1,273	1,357	1,273	1,325	+51	+4.00	287,600	-
[5243]	25/09/17	1,272	1,280	1,264	1,274	-10	-0.78	77,800	-
[5243]	25/09/16	1,277	1,294	1,273	1,284	+6	+0.47	78,100	-
[5243]	25/09/12	1,312	1,313	1,273	1,278	-7	-0.54	150,000	-
[5243]	25/09/11	1,336	1,339	1,272	1,285	-36	-2.73	140,000	-
[5243]	25/09/10	1,340	1,342	1,302	1,321	+1	+0.08	135,800	-
[5243]	25/09/09	1,301	1,331	1,301	1,320	+29	+2.25	186,500	-
[5243]	25/09/08	1,268	1,298	1,260	1,291	+42	+3.36	145,200	-
[5243]	25/09/05	1,270	1,281	1,248	1,249	-28	-2.19	192,200	-