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
[5253]	26/10/30	1,532	1,568	1,521	1,527	-8.0	-0.52	595,400	97,377,271,808
[5253]	26/10/29	1,553	1,553	1,518	1,535	-22.0	-1.41	519,500	97,887,436,800
[5253]	26/10/28	1,529	1,582	1,520	1,557	+35.0	+2.30	575,600	99,290,382,336
[5253]	26/10/27	1,520	1,544	1,506	1,522	+8.0	+0.53	681,500	97,058,422,784
[5253]	26/10/26	1,560	1,567	1,502	1,514	-35.0	-2.26	906,100	96,548,257,792
[5253]	26/10/23	1,571	1,604	1,526	1,549	-41.0	-2.58	881,800	98,780,217,344
[5253]	26/10/22	1,625	1,658	1,586	1,590	-35.0	-2.15	879,200	101,394,800,640
[5253]	26/10/21	1,639	1,648	1,599	1,625	-20.0	-1.22	986,500	103,626,760,192
[5253]	26/10/20	1,668	1,680	1,633	1,645	-19.0	-1.14	713,200	104,902,172,672
[5253]	26/10/19	1,654	1,673	1,637	1,664	+3.0	+0.18	683,900	106,113,802,240
[5253]	26/10/16	1,583	1,688	1,577	1,661	+98.0	+6.27	2,137,300	105,922,494,464
[5253]	26/10/15	1,560	1,576	1,548	1,563	-24.0	-1.51	850,200	99,673,006,080
[5253]	26/10/14	1,590	1,600	1,560	1,587	-1.0	-0.06	764,500	101,203,492,864
[5253]	26/10/13	1,552	1,605	1,542	1,588	+18.0	+1.15	916,400	101,267,259,392
[5253]	26/10/09	1,550	1,580	1,542	1,570	+40.0	+2.61	902,600	100,119,396,352
[5253]	26/10/08	1,561	1,570	1,528	1,530	-22.0	-1.42	707,000	97,568,579,584
[5253]	26/10/07	1,522	1,562	1,522	1,552	+20.0	+1.31	706,500	98,971,533,312
[5253]	26/10/06	1,529	1,572	1,524	1,532	+3.0	+0.20	810,300	97,696,120,832
[5253]	26/10/05	1,507	1,553	1,500	1,529	+29.0	+1.93	991,600	97,504,813,056
[5253]	26/10/02	1,502	1,510	1,481	1,500	-16.0	-1.06	820,300	95,655,477,248
[5253]	26/10/01	1,526	1,538	1,506	1,516	-10.0	-0.66	899,500	96,675,799,040
[5253]	26/09/30	1,500	1,527	1,490	1,526	+21.0	+1.40	1,564,500	97,313,505,280
[5253]	26/09/29	1,513	1,526	1,481	1,505	-5.0	-0.33	1,887,700	95,974,326,272
[5253]	26/09/28	1,481	1,522	1,470	1,510	+30.0	+2.03	2,511,400	96,293,175,296
[5253]	26/09/25	1,580	1,583	1,448	1,480	-135.0	-8.36	7,476,200	94,380,064,768
[5253]	26/09/24	1,603	1,634	1,584	1,615	+12.0	+0.75	609,000	102,989,062,144
[5253]	26/09/18	1,649	1,651	1,601	1,603	-49.0	-2.97	955,800	102,223,814,656
[5253]	26/09/17	1,623	1,674	1,615	1,652	+45.0	+2.80	939,600	105,348,562,944
[5253]	26/09/16	1,629	1,634	1,587	1,607	-27.0	-1.65	936,900	102,478,897,152
[5253]	26/09/15	1,651	1,664	1,607	1,634	-28.0	-1.68	847,600	104,200,699,904
[5253]	26/09/14	1,594	1,670	1,589	1,662	+62.0	+3.88	791,700	105,986,269,184
[5253]	26/09/11	1,606	1,626	1,590	1,600	-41.0	-2.50	964,500	102,032,506,880
[5253]	26/09/10	1,616	1,673	1,602	1,641	+40.0	+2.50	1,540,700	104,647,090,176
[5253]	26/09/09	1,650	1,661	1,592	1,601	-66.0	-3.96	1,085,300	102,096,273,408
[5253]	26/09/08	1,754	1,754	1,636	1,667	-47.0	-2.74	2,162,700	106,305,118,208
[5253]	26/09/07	1,645	1,723	1,635	1,714	+60.0	+3.63	1,402,700	109,302,325,248
[5253]	26/09/04	1,626	1,654	1,606	1,654	+27.0	+1.66	960,400	105,476,104,192
[5253]	26/09/03	1,620	1,654	1,606	1,627	+27.0	+1.69	1,147,300	103,754,301,440
[5253]	26/09/02	1,591	1,626	1,579	1,600	-15.0	-0.93	991,100	102,032,506,880
[5253]	26/09/01	1,656	1,685	1,603	1,615	-62.0	-3.70	1,252,700	102,989,062,144
[5253]	26/08/31	1,701	1,712	1,669	1,677	-53.0	-3.06	1,091,200	106,942,816,256
[5253]	26/08/28	1,699	1,763	1,691	1,730	+48.0	+2.85	1,719,000	110,322,647,040
[5253]	26/08/27	1,689	1,699	1,645	1,682	-21.0	-1.23	1,530,800	107,261,673,472
[5253]	26/08/26	1,603	1,725	1,599	1,703	+82.0	+5.06	2,321,700	108,600,844,288
[5253]	26/08/25	1,613	1,642	1,601	1,621	+8.0	+0.50	1,251,800	103,371,685,888
[5253]	26/08/24	1,538	1,618	1,538	1,613	+112.0	+7.46	2,173,500	102,861,520,896
[5253]	26/08/21	1,525	1,537	1,490	1,501	-39.0	-2.53	662,200	95,719,243,776
[5253]	26/08/20	1,507	1,549	1,503	1,540	+45.0	+3.01	827,400	98,206,285,824
[5253]	26/08/19	1,550	1,562	1,495	1,495	-45.0	-2.92	945,000	95,336,620,032
[5253]	26/08/18	1,540	1,571	1,505	1,540	+2.0	+0.13	1,809,700	98,206,285,824
[5253]	26/08/17	1,540	1,563	1,505	1,538	+9.0	+0.59	1,198,500	98,078,744,576
[5253]	26/08/14	1,521	1,548	1,469	1,529	+3.0	+0.20	2,227,900	97,504,813,056
[5253]	26/08/13	1,511	1,636	1,502	1,526	-104.0	-6.38	4,596,600	97,313,505,280
[5253]	26/08/12	1,600	1,630	1,586	1,630	+20.0	+1.24	1,628,900	103,945,617,408
[5253]	26/08/10	1,617	1,658	1,592	1,610	-22.0	-1.35	1,466,200	102,670,204,928
[5253]	26/08/07	1,580	1,635	1,571	1,632	+55.0	+3.49	1,336,900	104,073,158,656
[5253]	26/08/06	1,525	1,587	1,516	1,577	+46.0	+3.00	987,500	100,565,786,624
[5253]	26/08/05	1,478	1,540	1,451	1,531	+72.0	+4.93	1,313,000	97,632,354,304
[5253]	26/08/04	1,453	1,509	1,440	1,459	+2.0	+0.14	1,050,600	93,040,893,952
[5253]	26/08/03	1,445	1,471	1,387	1,457	-3.0	-0.21	1,789,000	92,913,352,704
[5253]	26/07/31	1,506	1,520	1,460	1,460	-86.0	-5.56	1,829,100	93,104,660,480
[5253]	26/07/30	1,525	1,602	1,500	1,546	-1.0	-0.06	1,923,600	98,588,909,568
[5253]	26/07/29	1,586	1,602	1,452	1,547	-61.0	-3.79	4,186,500	98,652,676,096
[5253]	26/07/28	1,649	1,700	1,570	1,608	-42.0	-2.55	5,686,400	102,542,671,872
[5253]	26/07/27	1,475	1,650	1,464	1,650	+300.0	+22.22	6,710,300	105,221,021,696
[5253]	26/07/24	1,465	1,514	1,336	1,350	-195.0	-12.62	4,733,900	86,089,924,608
[5253]	26/07/23	1,681	1,724	1,511	1,545	-147.0	-8.69	7,130,600	98,525,134,848
[5253]	26/07/22	1,612	1,714	1,586	1,692	+59.0	+3.61	2,059,500	107,899,371,520
[5253]	26/07/21	1,700	1,746	1,627	1,633	-7.0	-0.43	2,019,600	104,136,925,184
[5253]	26/07/17	1,668	1,688	1,619	1,640	-37	-2.21	1,180,600	-
[5253]	26/07/16	1,705	1,741	1,656	1,677	-20	-1.18	1,091,600	-
[5253]	26/07/15	1,672	1,702	1,650	1,697	+3	+0.18	888,800	-
[5253]	26/07/14	1,660	1,698	1,645	1,694	+53	+3.23	1,105,000	-
[5253]	26/07/13	1,601	1,651	1,591	1,641	+29	+1.80	1,044,300	-
[5253]	26/07/10	1,625	1,645	1,583	1,612	-20	-1.23	913,300	-
[5253]	26/07/09	1,586	1,649	1,533	1,632	+14	+0.87	1,762,900	-
[5253]	26/07/08	1,609	1,677	1,569	1,618	-7	-0.43	1,793,500	-
[5253]	26/07/07	1,608	1,655	1,581	1,625	+9	+0.56	1,556,000	-
[5253]	26/07/06	1,552	1,629	1,544	1,616	+68	+4.39	2,174,600	-
[5253]	26/07/03	1,488	1,561	1,446	1,548	+90	+6.17	2,033,800	-
[5253]	26/07/02	1,401	1,469	1,381	1,458	+114	+8.48	1,463,500	-
[5253]	26/07/01	1,347	1,366	1,315	1,344	-27	-1.97	880,400	-
[5253]	26/06/30	1,350	1,377	1,310	1,371	+14	+1.03	1,483,900	-
[5253]	26/06/29	1,217	1,370	1,215	1,357	+139	+11.41	2,234,400	-
[5253]	26/06/26	1,152	1,220	1,141	1,218	+53	+4.55	1,474,200	-
[5253]	26/06/25	1,189	1,197	1,164	1,165	-11	-0.94	750,300	-
[5253]	26/06/24	1,201	1,218	1,163	1,176	-24	-2.00	1,467,100	-
[5253]	26/06/23	1,279	1,279	1,197	1,200	-82	-6.40	1,492,300	-
[5253]	26/06/22	1,301	1,314	1,259	1,282	-19	-1.46	1,447,200	-
[5253]	26/06/19	1,380	1,380	1,280	1,301	-139	-9.65	2,579,100	-
[5253]	26/06/18	1,460	1,470	1,424	1,440	-9	-0.62	553,200	-
[5253]	26/06/17	1,415	1,458	1,403	1,449	+34	+2.40	639,100	-
[5253]	26/06/16	1,418	1,443	1,381	1,415	-3	-0.21	846,500	-
[5253]	26/06/15	1,458	1,460	1,412	1,418	-11	-0.77	841,800	-
[5253]	26/06/12	1,522	1,522	1,418	1,429	-93	-6.11	1,937,900	-
[5253]	26/06/11	1,444	1,538	1,422	1,522	+2	+0.13	1,688,700	-
[5253]	26/06/10	1,620	1,620	1,505	1,520	-108	-6.63	1,560,300	-
[5253]	26/06/09	1,640	1,655	1,579	1,628	-8	-0.49	861,900	-
[5253]	26/06/08	1,616	1,642	1,585	1,636	+6	+0.37	913,500	-
[5253]	26/06/05	1,624	1,685	1,618	1,630	+30	+1.88	1,461,700	-
[5253]	26/06/04	1,636	1,669	1,586	1,600	-37	-2.26	842,800	-
[5253]	26/06/03	1,631	1,657	1,586	1,637	+4	+0.24	1,012,000	-
[5253]	26/06/02	1,620	1,639	1,537	1,633	0	0.00	1,599,500	-
[5253]	26/06/01	1,588	1,653	1,561	1,633	+33	+2.06	1,245,600	-
[5253]	26/05/29	1,600	1,647	1,576	1,600	+13	+0.82	1,198,400	-
[5253]	26/05/28	1,551	1,596	1,513	1,587	+23	+1.47	1,500,000	-
[5253]	26/05/27	1,583	1,621	1,527	1,564	-30	-1.88	1,658,700	-
[5253]	26/05/26	1,687	1,703	1,590	1,594	-99	-5.85	1,600,300	-
[5253]	26/05/25	1,760	1,764	1,654	1,693	-67	-3.81	1,873,000	-
[5253]	26/05/22	1,758	1,832	1,726	1,760	+17.0	+0.98	2,190,200	-
[5253]	26/05/21	1,666	1,765	1,631	1,743	+43.0	+2.53	2,305,900	-
[5253]	26/05/20	1,671	1,700	1,642	1,700	+29.0	+1.74	1,624,400	-
[5253]	26/05/19	1,600	1,708	1,587	1,671	+99.0	+6.30	2,444,700	-
[5253]	26/05/18	1,526	1,585	1,498	1,572	+106.0	+7.23	2,661,900	-
[5253]	26/05/15	1,324	1,529	1,323	1,466	+33	+2.30	6,319,700	-
[5253]	26/05/14	1,435	1,447	1,402	1,433	+3	+0.21	1,537,700	-
[5253]	26/05/13	1,412	1,452	1,403	1,430	+48	+3.47	1,169,500	-
[5253]	26/05/12	1,393	1,417	1,374	1,382	-29	-2.06	764,900	-
[5253]	26/05/11	1,420	1,453	1,403	1,411	-7	-0.49	852,700	-
[5253]	26/05/08	1,445	1,450	1,408	1,418	+3	+0.21	759,400	-
[5253]	26/05/07	1,393	1,428	1,371	1,415	-20	-1.39	1,156,100	-
[5253]	26/05/01	1,365	1,436	1,365	1,435	+63	+4.59	712,100	-
[5253]	26/04/30	1,365	1,385	1,350	1,372	-4	-0.29	520,000	-
[5253]	26/04/28	1,370	1,394	1,365	1,376	+26	+1.93	658,500	-
[5253]	26/04/27	1,370	1,373	1,350	1,350	-35	-2.53	666,200	-
[5253]	26/04/24	1,400	1,408	1,377	1,385	-34	-2.40	676,100	-
[5253]	26/04/23	1,420	1,430	1,390	1,419	-6	-0.42	620,100	-
[5253]	26/04/22	1,441	1,452	1,418	1,425	-24	-1.66	531,200	-
[5253]	26/04/21	1,455	1,458	1,440	1,449	-1	-0.07	373,500	-
[5253]	26/04/20	1,474	1,475	1,442	1,450	-15	-1.02	609,600	-
[5253]	26/04/17	1,451	1,474	1,451	1,465	+24	+1.67	709,000	-
[5253]	26/04/16	1,482	1,504	1,441	1,441	-29	-1.97	872,000	-
[5253]	26/04/15	1,480	1,482	1,452	1,470	+29	+2.01	463,700	-
[5253]	26/04/14	1,438	1,449	1,427	1,441	+33	+2.34	596,000	-
[5253]	26/04/13	1,402	1,432	1,402	1,408	-17	-1.19	631,600	-
[5253]	26/04/10	1,471	1,473	1,409	1,425	-51	-3.46	1,585,100	-
[5253]	26/04/09	1,482	1,482	1,446	1,476	-66	-4.28	1,465,900	-
[5253]	26/04/08	1,449	1,542	1,431	1,542	+123	+8.67	1,853,000	-
[5253]	26/04/07	1,405	1,440	1,397	1,419	+29	+2.09	944,800	-
[5253]	26/04/06	1,389	1,404	1,366	1,390	+13	+0.94	722,200	-
[5253]	26/04/03	1,356	1,403	1,355	1,377	+37	+2.76	998,400	-
[5253]	26/04/02	1,408	1,410	1,338	1,340	-50	-3.60	1,415,300	-
[5253]	26/04/01	1,365	1,394	1,353	1,390	+54	+4.04	1,152,500	-
[5253]	26/03/31	1,370	1,388	1,329	1,336	-4	-0.30	1,423,700	-
[5253]	26/03/30	1,345	1,349	1,311	1,340	-49	-3.53	1,420,400	-
[5253]	26/03/27	1,413	1,428	1,383	1,389	-6	-0.43	1,325,300	-
[5253]	26/03/26	1,464	1,466	1,392	1,395	-76	-5.17	1,301,800	-
[5253]	26/03/25	1,425	1,477	1,422	1,471	+58	+4.10	1,243,200	-
[5253]	26/03/24	1,441	1,450	1,387	1,413	+2	+0.14	1,879,900	-
[5253]	26/03/23	1,530	1,532	1,398	1,411	-199	-12.36	5,087,700	-
[5253]	26/03/19	1,627	1,642	1,583	1,610	-1	-0.06	1,402,700	-
[5253]	26/03/18	1,652	1,655	1,611	1,611	-26	-1.59	899,600	-
[5253]	26/03/17	1,620	1,663	1,612	1,637	+42	+2.63	1,306,800	-
[5253]	26/03/16	1,628	1,628	1,580	1,595	-33	-2.03	832,000	-
[5253]	26/03/13	1,575	1,639	1,575	1,628	+34	+2.13	979,800	-
[5253]	26/03/12	1,600	1,618	1,564	1,594	-46	-2.80	1,737,000	-
[5253]	26/03/11	1,650	1,695	1,636	1,640	+7	+0.43	1,347,500	-
[5253]	26/03/10	1,652	1,657	1,608	1,633	+3	+0.18	1,155,800	-
[5253]	26/03/09	1,569	1,630	1,557	1,630	-59	-3.49	2,591,400	-
[5253]	26/03/06	1,639	1,727	1,612	1,689	+130	+8.34	3,833,800	-
[5253]	26/03/05	1,538	1,591	1,522	1,559	+44	+2.90	1,787,000	-
[5253]	26/03/04	1,563	1,575	1,506	1,515	-79	-4.96	2,750,200	-
[5253]	26/03/03	1,661	1,665	1,591	1,594	-46	-2.80	1,319,100	-
[5253]	26/03/02	1,666	1,705	1,617	1,640	-105	-6.02	2,652,800	-
[5253]	26/02/27	1,711	1,783	1,710	1,745	+48	+2.83	1,762,200	-
[5253]	26/02/26	1,609	1,712	1,609	1,697	+102	+6.39	1,633,100	-
[5253]	26/02/25	1,600	1,639	1,573	1,595	+5	+0.31	1,725,800	-
[5253]	26/02/24	1,673	1,683	1,578	1,590	-100	-5.92	1,628,900	-
[5253]	26/02/20	1,695	1,718	1,665	1,690	-26	-1.52	1,117,000	-
[5253]	26/02/19	1,750	1,752	1,716	1,716	-37	-2.11	760,700	-
[5253]	26/02/18	1,744	1,779	1,709	1,753	-8	-0.45	1,284,000	-
[5253]	26/02/17	1,750	1,791	1,738	1,761	+12	+0.69	1,338,800	-
[5253]	26/02/16	1,683	1,789	1,682	1,749	+174	+11.05	3,252,500	-
[5253]	26/02/13	1,627	1,665	1,565	1,575	+28	+1.81	2,643,800	-
[5253]	26/02/12	1,597	1,609	1,536	1,547	-47	-2.95	1,409,100	-
[5253]	26/02/10	1,555	1,594	1,538	1,594	+58	+3.78	859,100	-
[5253]	26/02/09	1,573	1,573	1,529	1,536	-9	-0.58	630,900	-
[5253]	26/02/06	1,545	1,552	1,507	1,545	-32	-2.03	860,800	-
[5253]	26/02/05	1,535	1,595	1,514	1,577	+57	+3.75	1,058,900	-
[5253]	26/02/04	1,540	1,544	1,505	1,520	-42	-2.69	1,221,700	-
[5253]	26/02/03	1,591	1,592	1,556	1,562	-22	-1.39	748,700	-
[5253]	26/02/02	1,623	1,638	1,578	1,584	-38	-2.34	699,900	-
[5253]	26/01/30	1,600	1,624	1,583	1,622	+14	+0.87	607,100	-
[5253]	26/01/29	1,631	1,651	1,596	1,608	-23	-1.41	751,300	-
[5253]	26/01/28	1,641	1,654	1,612	1,631	-26	-1.57	721,600	-
[5253]	26/01/27	1,660	1,688	1,643	1,657	-16	-0.96	717,900	-
[5253]	26/01/26	1,720	1,734	1,673	1,673	-69	-3.96	869,900	-
[5253]	26/01/23	1,718	1,753	1,713	1,742	+17	+0.99	664,700	-
[5253]	26/01/22	1,720	1,749	1,709	1,725	+14	+0.82	575,400	-
[5253]	26/01/21	1,719	1,754	1,709	1,711	-27	-1.55	910,100	-
[5253]	26/01/20	1,806	1,816	1,737	1,738	-101	-5.49	1,561,100	-
[5253]	26/01/19	1,843	1,868	1,801	1,839	-8	-0.43	1,043,200	-
[5253]	26/01/16	1,830	1,847	1,778	1,847	+28	+1.54	1,610,800	-
[5253]	26/01/15	1,850	1,872	1,817	1,819	-21	-1.14	1,136,800	-
[5253]	26/01/14	1,837	1,865	1,793	1,840	+10	+0.55	1,290,300	-
[5253]	26/01/13	1,888	1,901	1,820	1,830	-74	-3.89	2,824,800	-
[5253]	26/01/09	1,725	1,923	1,724	1,904	+186	+10.83	6,739,700	-
[5253]	26/01/08	1,653	1,718	1,646	1,718	+74	+4.50	2,066,400	-
[5253]	26/01/07	1,652	1,665	1,630	1,644	-19	-1.14	1,066,500	-
[5253]	26/01/06	1,675	1,691	1,653	1,663	+5	+0.30	1,579,100	-
[5253]	26/01/05	1,551	1,675	1,550	1,658	+149	+9.87	3,749,700	-
[5253]	25/12/30	1,522	1,529	1,498	1,509	-13	-0.85	817,800	-
[5253]	25/12/29	1,502	1,539	1,489	1,522	+34	+2.28	1,591,100	-
[5253]	25/12/26	1,543	1,548	1,488	1,488	-47	-3.06	2,371,000	-
[5253]	25/12/25	1,538	1,562	1,518	1,535	+10	+0.66	1,266,000	-
[5253]	25/12/24	1,536	1,539	1,512	1,525	-11	-0.72	873,200	-
[5253]	25/12/23	1,490	1,542	1,487	1,536	+53	+3.57	1,891,700	-
[5253]	25/12/22	1,515	1,522	1,476	1,483	-26	-1.72	1,350,500	-
[5253]	25/12/19	1,520	1,524	1,505	1,509	0	0.00	745,800	-
[5253]	25/12/18	1,523	1,527	1,505	1,509	-22	-1.44	868,900	-
[5253]	25/12/17	1,530	1,544	1,506	1,531	+1	+0.07	877,900	-
[5253]	25/12/16	1,587	1,597	1,528	1,530	-50	-3.16	1,140,200	-
[5253]	25/12/15	1,530	1,593	1,528	1,580	+37	+2.40	1,013,800	-
[5253]	25/12/12	1,528	1,545	1,515	1,543	+28	+1.85	976,400	-
[5253]	25/12/11	1,603	1,608	1,502	1,515	-104	-6.42	2,280,300	-
[5253]	25/12/10	1,567	1,630	1,564	1,619	+50	+3.19	1,281,900	-
[5253]	25/12/09	1,557	1,591	1,530	1,569	+7	+0.45	1,117,600	-
[5253]	25/12/08	1,554	1,568	1,522	1,562	+17	+1.10	668,900	-
[5253]	25/12/05	1,530	1,549	1,518	1,545	+13	+0.85	701,100	-
[5253]	25/12/04	1,520	1,540	1,500	1,532	+28	+1.86	1,247,800	-
[5253]	25/12/03	1,500	1,522	1,465	1,504	-76	-4.81	2,820,000	-
[5253]	25/12/02	1,653	1,659	1,580	1,580	-68	-4.13	1,168,400	-
[5253]	25/12/01	1,680	1,683	1,638	1,648	-22	-1.32	625,500	-
[5253]	25/11/28	1,678	1,717	1,667	1,670	-14	-0.83	1,023,500	-
[5253]	25/11/27	1,660	1,694	1,650	1,684	+17	+1.02	912,900	-
[5253]	25/11/26	1,618	1,675	1,605	1,667	+56	+3.48	982,200	-
[5253]	25/11/25	1,643	1,648	1,591	1,611	-20	-1.23	940,800	-
[5253]	25/11/21	1,600	1,650	1,600	1,631	+13	+0.80	1,420,400	-
[5253]	25/11/20	1,575	1,639	1,556	1,618	+68	+4.39	1,780,100	-
[5253]	25/11/19	1,568	1,587	1,540	1,550	-23	-1.46	1,535,000	-
[5253]	25/11/18	1,648	1,652	1,564	1,573	-86	-5.18	2,244,200	-
[5253]	25/11/17	1,661	1,668	1,625	1,659	-16	-0.96	1,642,800	-
[5253]	25/11/14	1,728	1,743	1,667	1,675	-89	-5.05	2,933,800	-
[5253]	25/11/13	1,710	1,789	1,680	1,764	+57	+3.34	2,990,500	-
[5253]	25/11/12	1,687	1,753	1,666	1,707	-200	-10.49	6,281,700	-
[5253]	25/11/11	1,900	1,915	1,865	1,907	-1	-0.05	1,707,800	-
[5253]	25/11/10	1,885	1,908	1,851	1,908	+110	+6.12	2,021,700	-
[5253]	25/11/07	1,780	1,814	1,770	1,798	-3	-0.17	822,100	-
[5253]	25/11/06	1,841	1,850	1,801	1,801	-37	-2.01	766,800	-
[5253]	25/11/05	1,863	1,870	1,795	1,838	-19	-1.02	885,300	-
[5253]	25/11/04	1,820	1,868	1,806	1,857	+27	+1.48	741,000	-
[5253]	25/10/31	1,804	1,842	1,803	1,830	+23	+1.27	684,500	-
[5253]	25/10/30	1,836	1,858	1,801	1,807	-45	-2.43	984,900	-
[5253]	25/10/29	1,848	1,876	1,834	1,852	-15	-0.80	888,900	-
[5253]	25/10/28	1,900	1,907	1,850	1,867	-33	-1.74	873,600	-
[5253]	25/10/27	1,870	1,905	1,858	1,900	+28	+1.50	802,100	-
[5253]	25/10/24	1,908	1,909	1,866	1,872	-39	-2.04	1,043,100	-
[5253]	25/10/23	1,930	1,964	1,900	1,911	-14	-0.73	1,333,300	-
[5253]	25/10/22	1,939	1,946	1,914	1,925	-23	-1.18	1,184,100	-
[5253]	25/10/21	1,949	1,960	1,927	1,948	+2	+0.10	778,500	-
[5253]	25/10/20	1,928	1,962	1,927	1,946	+40	+2.10	817,800	-
[5253]	25/10/17	1,890	1,940	1,890	1,906	+6	+0.32	795,000	-
[5253]	25/10/16	1,941	1,948	1,896	1,900	-30	-1.55	1,170,000	-
[5253]	25/10/15	1,905	1,952	1,891	1,930	+25	+1.31	1,311,700	-
[5253]	25/10/14	1,932	1,975	1,904	1,905	-55	-2.81	1,272,500	-
[5253]	25/10/10	1,992	1,994	1,924	1,960	-55	-2.73	1,502,900	-
[5253]	25/10/09	1,942	2,024	1,936	2,015	+74	+3.81	3,002,400	-
[5253]	25/10/08	1,828	1,945	1,823	1,941	+107	+5.83	2,066,700	-
[5253]	25/10/07	1,851	1,855	1,826	1,834	-7	-0.38	1,195,900	-
[5253]	25/10/06	1,820	1,848	1,788	1,841	+59	+3.31	1,749,500	-
[5253]	25/10/03	1,759	1,825	1,758	1,782	+19	+1.08	1,562,900	-
[5253]	25/10/02	1,808	1,825	1,743	1,763	-36	-2.00	2,102,300	-
[5253]	25/10/01	1,810	1,833	1,795	1,799	-27	-1.48	1,513,900	-
[5253]	25/09/30	1,864	1,875	1,825	1,826	-54	-2.87	1,905,500	-
[5253]	25/09/29	1,921	1,921	1,876	1,880	-20	-1.05	1,035,000	-
[5253]	25/09/26	1,879	1,927	1,870	1,900	+13	+0.69	1,431,400	-
[5253]	25/09/25	1,892	1,904	1,870	1,887	-2	-0.11	1,563,800	-
[5253]	25/09/24	1,920	1,920	1,863	1,889	-43	-2.23	2,383,500	-
[5253]	25/09/22	1,969	1,989	1,931	1,932	-18	-0.92	1,358,400	-
[5253]	25/09/19	1,952	1,977	1,922	1,950	-8	-0.41	1,456,400	-
[5253]	25/09/18	1,980	1,984	1,945	1,958	-16	-0.81	1,377,800	-
[5253]	25/09/17	2,000	2,009	1,966	1,974	-16	-0.80	1,605,900	-
[5253]	25/09/16	2,031	2,050	1,982	1,990	-66	-3.21	2,412,600	-
[5253]	25/09/12	1,989	2,064	1,963	2,056	+46	+2.29	2,743,600	-
[5253]	25/09/11	2,003	2,038	1,985	2,010	+73	+3.77	4,079,800	-
[5253]	25/09/10	1,955	1,964	1,911	1,937	-25	-1.27	1,730,800	-
[5253]	25/09/09	2,000	2,013	1,951	1,962	-38	-1.90	1,523,700	-
[5253]	25/09/08	2,000	2,024	1,991	2,000	0	0.00	1,152,000	-
[5253]	25/09/05	1,984	2,006	1,972	2,000	+22	+1.11	1,116,700	-