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
[5344]	26/10/29	55,000	56,870	52,400	56,250	+2,250.0	+4.17	787,700	694,116,417,536
[5344]	26/10/28	54,000	54,000	52,890	54,000	+7,000.0	+14.89	482,900	666,351,763,456
[5344]	26/10/27	47,810	48,960	45,930	47,000	+590.0	+1.27	615,600	579,972,825,088
[5344]	26/10/26	45,860	46,880	45,370	46,410	-150.0	-0.32	119,500	572,692,299,776
[5344]	26/10/23	44,200	46,650	43,700	46,560	-1,140.0	-2.39	166,000	574,543,298,560
[5344]	26/10/22	49,970	50,300	47,290	47,700	-1,900.0	-3.83	117,900	588,610,732,032
[5344]	26/10/21	49,300	50,640	49,300	49,600	+1,000.0	+2.06	90,100	612,056,432,640
[5344]	26/10/20	51,240	51,580	48,580	48,600	-2,220.0	-4.37	132,000	599,716,593,664
[5344]	26/10/19	48,430	51,100	48,250	50,820	-10.0	-0.02	137,100	627,111,034,880
[5344]	26/10/16	51,020	51,630	49,660	50,830	+810.0	+1.62	120,600	627,234,439,168
[5344]	26/10/15	52,870	52,870	49,880	50,020	-5,620.0	-10.10	164,900	617,239,150,592
[5344]	26/10/14	55,820	57,200	55,600	55,640	-180.0	-0.32	96,700	686,589,083,648
[5344]	26/10/13	55,910	56,870	54,830	55,820	-2,490.0	-4.27	115,700	688,810,229,760
[5344]	26/10/09	57,010	59,080	56,770	58,310	-150.0	-0.26	95,700	719,536,455,680
[5344]	26/10/08	59,420	59,560	58,370	58,460	-1,100.0	-1.85	82,500	721,387,454,464
[5344]	26/10/07	61,560	61,860	59,000	59,560	-1,790.0	-2.92	101,000	734,961,270,784
[5344]	26/10/06	59,750	61,590	58,750	61,350	+1,480.0	+2.47	98,400	757,049,589,760
[5344]	26/10/05	60,540	61,150	59,630	59,870	+1,520.0	+2.60	123,100	738,786,672,640
[5344]	26/10/02	58,700	59,620	58,020	58,350	-170.0	-0.29	96,800	720,030,072,832
[5344]	26/10/01	56,040	58,710	55,250	58,520	+2,780.0	+4.99	146,400	722,127,814,656
[5344]	26/09/30	55,780	56,450	55,150	55,740	+1,620.0	+2.99	119,800	687,823,060,992
[5344]	26/09/29	54,570	55,270	53,170	54,120	-1,310.0	-2.36	112,300	667,832,549,376
[5344]	26/09/28	56,630	57,400	55,430	55,430	-200.0	-0.36	125,800	683,997,724,672
[5344]	26/09/25	55,540	56,250	54,850	55,630	-160.0	-0.29	101,900	686,465,679,360
[5344]	26/09/24	56,460	56,960	55,560	55,790	+120.0	+0.22	97,700	688,440,082,432
[5344]	26/09/18	56,040	56,850	55,330	55,670	+1,340.0	+2.47	98,200	686,959,296,512
[5344]	26/09/17	55,530	56,100	53,600	54,330	-200.0	-0.37	73,400	670,423,908,352
[5344]	26/09/16	53,750	54,530	53,390	54,530	+780.0	+1.45	31,000	672,891,863,040
[5344]	26/09/15	51,990	54,400	51,990	53,750	+760.0	+1.43	67,800	663,266,787,328
[5344]	26/09/14	53,510	53,510	51,700	52,990	-1,470.0	-2.70	108,600	653,888,520,192
[5344]	26/09/11	53,610	54,640	53,040	54,460	-1,340.0	-2.40	77,300	672,028,098,560
[5344]	26/09/10	57,740	57,740	55,250	55,800	-1,940.0	-3.36	95,700	688,563,486,720
[5344]	26/09/09	56,140	58,350	55,720	57,740	+1,600.0	+2.85	112,300	712,502,738,944
[5344]	26/09/08	58,420	58,420	56,140	56,140	-2,330.0	-3.98	120,000	692,759,035,904
[5344]	26/09/07	56,000	58,750	55,690	58,470	+4,960.0	+9.27	179,100	721,510,858,752
[5344]	26/09/04	51,430	54,160	51,200	53,510	+2,990.0	+5.92	141,500	660,305,215,488
[5344]	26/09/03	51,050	51,060	50,010	50,520	-200.0	-0.39	73,800	623,409,102,848
[5344]	26/09/02	51,760	51,760	50,500	50,720	-1,550.0	-2.97	60,900	625,877,057,536
[5344]	26/09/01	52,320	53,200	52,000	52,270	-930.0	-1.75	77,800	645,003,804,672
[5344]	26/08/31	52,020	53,540	51,290	53,200	+180.0	+0.34	90,300	656,479,879,168
[5344]	26/08/28	54,050	54,800	52,750	53,020	-1,030.0	-1.91	56,500	654,258,667,520
[5344]	26/08/27	55,150	55,390	52,900	54,050	-100.0	-0.18	53,000	666,968,719,360
[5344]	26/08/26	52,990	54,250	52,160	54,150	+240.0	+0.45	75,900	668,202,696,704
[5344]	26/08/25	52,890	53,910	51,780	53,910	+200.0	+0.37	101,000	665,241,124,864
[5344]	26/08/24	53,100	54,960	52,820	53,710	-390.0	-0.72	58,500	662,773,170,176
[5344]	26/08/21	53,200	54,480	52,680	54,100	-1,100.0	-1.99	104,800	667,585,740,800
[5344]	26/08/20	54,200	55,870	54,000	55,200	+180.0	+0.33	101,400	681,159,557,120
[5344]	26/08/19	55,100	56,820	54,610	55,020	-3,980.0	-6.75	117,200	678,938,411,008
[5344]	26/08/18	62,980	63,550	59,000	59,000	-2,980.0	-4.81	104,300	728,050,958,336
[5344]	26/08/17	61,030	61,980	60,110	61,980	+970.0	+1.59	85,200	764,823,732,224
[5344]	26/08/14	63,170	64,290	60,240	61,010	-1,160.0	-1.87	134,300	752,854,040,576
[5344]	26/08/13	61,260	62,270	60,320	62,170	+1,500.0	+2.47	127,400	767,168,282,624
[5344]	26/08/12	58,060	62,000	57,400	60,670	+1,910.0	+3.25	180,700	748,658,491,392
[5344]	26/08/10	57,600	58,950	56,380	58,760	+3,160.0	+5.68	116,600	725,089,386,496
[5344]	26/08/07	57,500	58,570	54,120	55,600	-1,440.0	-2.52	117,000	686,095,466,496
[5344]	26/08/06	57,520	58,570	56,550	57,040	-3,210.0	-5.33	158,000	703,864,897,536
[5344]	26/08/05	59,690	60,960	58,250	60,250	+3,070.0	+5.37	176,000	743,475,773,440
[5344]	26/08/04	55,600	58,320	55,440	57,180	+1,550.0	+2.79	116,900	705,592,426,496
[5344]	26/08/03	55,470	57,330	54,000	55,630	+90.0	+0.16	158,700	686,465,679,360
[5344]	26/07/31	58,000	58,000	54,540	55,540	+2,680.0	+5.07	284,100	685,355,106,304
[5344]	26/07/30	50,600	55,750	50,600	52,860	+2,580.0	+5.13	226,100	652,284,329,984
[5344]	26/07/29	52,540	54,170	47,340	50,280	-2,620.0	-4.95	386,900	620,447,531,008
[5344]	26/07/28	52,920	53,840	51,680	52,900	-4,020.0	-7.06	182,700	652,777,881,600
[5344]	26/07/27	57,020	57,780	55,550	56,920	-640.0	-1.11	100,700	702,384,111,616
[5344]	26/07/24	57,440	58,860	56,590	57,560	-880.0	-1.51	77,600	710,281,592,832
[5344]	26/07/23	58,600	60,400	58,090	58,440	+500.0	+0.86	86,900	721,140,645,888
[5344]	26/07/22	58,020	60,410	57,780	57,940	+1,470.0	+2.60	104,800	714,970,759,168
[5344]	26/07/21	55,100	56,750	54,040	56,470	+1,840.0	+3.37	99,600	696,831,180,800
[5344]	26/07/17	55,380	56,380	52,310	54,630	-3,750	-6.42	145,200	-
[5344]	26/07/16	58,910	60,500	58,010	58,380	-4,530	-7.20	114,500	-
[5344]	26/07/15	60,050	63,260	59,980	62,910	+3,320	+5.57	108,100	-
[5344]	26/07/14	59,210	59,700	57,600	59,590	-620	-1.03	97,000	-
[5344]	26/07/13	61,090	64,990	59,290	60,210	-1,340	-2.18	137,700	-
[5344]	26/07/10	61,890	62,930	61,000	61,550	+1,530	+2.55	97,600	-
[5344]	26/07/09	60,010	62,220	58,270	60,020	+900	+1.52	131,000	-
[5344]	26/07/08	59,010	63,000	57,350	59,120	-460	-0.77	236,400	-
[5344]	26/07/07	67,850	67,850	59,000	59,580	-8,700	-12.74	251,100	-
[5344]	26/07/06	72,270	72,560	66,230	68,280	-5,420	-7.35	277,900	-
[5344]	26/07/03	69,140	73,700	68,450	73,700	+630	+0.86	133,200	-
[5344]	26/07/02	71,720	76,240	70,710	73,070	-770	-1.04	176,800	-
[5344]	26/07/01	72,300	75,000	70,900	73,840	+3,040	+4.29	146,700	-
[5344]	26/06/30	69,500	71,940	68,300	70,800	+2,320	+3.39	92,200	-
[5344]	26/06/29	68,350	69,280	66,440	68,480	-90	-0.13	92,200	-
[5344]	26/06/26	66,520	69,280	65,500	68,570	-510	-0.74	142,400	-
[5344]	26/06/25	71,800	71,800	68,410	69,080	+10	+0.01	97,200	-
[5344]	26/06/24	67,770	71,300	67,110	69,070	+10	+0.01	91,300	-
[5344]	26/06/23	71,640	73,500	69,060	69,060	-1,330	-1.89	134,400	-
[5344]	26/06/22	70,080	72,800	69,700	70,390	+710	+1.02	180,900	-
[5344]	26/06/19	67,500	70,760	67,320	69,680	+2,860	+4.28	234,800	-
[5344]	26/06/18	69,500	71,000	66,820	66,820	-2,750	-3.95	195,100	-
[5344]	26/06/17	68,340	70,300	68,340	69,570	+230	+0.33	125,800	-
[5344]	26/06/16	69,840	71,300	68,020	69,340	+440	+0.64	112,900	-
[5344]	26/06/15	68,760	69,480	67,460	68,900	+3,140	+4.77	129,100	-
[5344]	26/06/12	69,660	70,320	65,660	65,760	-540	-0.81	165,000	-
[5344]	26/06/11	61,680	67,270	60,450	66,300	+1,620	+2.50	228,200	-
[5344]	26/06/10	68,800	69,000	63,510	64,680	-7,120	-9.92	232,600	-
[5344]	26/06/09	67,980	71,820	66,250	71,800	+4,050	+5.98	182,400	-
[5344]	26/06/08	66,540	69,450	66,320	67,750	-6,180	-8.36	160,200	-
[5344]	26/06/05	74,580	74,890	71,440	73,930	-2,150	-2.83	129,900	-
[5344]	26/06/04	74,700	76,080	74,010	76,080	+990	+1.32	88,600	-
[5344]	26/06/03	75,870	77,160	72,990	75,090	+3,720	+5.21	151,500	-
[5344]	26/06/02	75,800	75,800	69,330	71,370	-5,250	-6.85	178,800	-
[5344]	26/06/01	73,030	77,670	72,550	76,620	+2,180	+2.93	143,300	-
[5344]	26/05/29	74,370	75,930	70,360	74,440	+2,030	+2.80	195,100	-
[5344]	26/05/28	73,010	74,800	70,500	72,410	-1,320	-1.79	122,200	-
[5344]	26/05/27	78,480	78,900	72,910	73,730	-2,440	-3.20	139,000	-
[5344]	26/05/26	78,920	78,980	75,500	76,170	-2,400	-3.05	149,600	-
[5344]	26/05/25	76,110	79,610	76,110	78,570	+4,220	+5.68	128,000	-
[5344]	26/05/22	71,430	74,880	71,220	74,350	+4,530.0	+6.49	130,200	-
[5344]	26/05/21	70,320	72,450	69,010	69,820	+2,190.0	+3.24	116,400	-
[5344]	26/05/20	65,640	67,990	65,180	67,630	-10.0	-0.01	237,200	-
[5344]	26/05/19	68,080	68,860	66,240	67,640	-1,440.0	-2.08	137,500	-
[5344]	26/05/18	73,110	73,110	68,670	69,080	-4,250.0	-5.80	176,600	-
[5344]	26/05/15	80,710	81,010	72,980	73,330	-5,880.0	-7.42	175,200	-
[5344]	26/05/14	78,910	85,650	78,000	79,210	+1,800.0	+2.33	354,900	-
[5344]	26/05/13	66,520	77,410	66,160	77,410	+10,000	+14.83	312,300	-
[5344]	26/05/12	65,520	67,620	64,670	67,410	+2,890	+4.48	211,500	-
[5344]	26/05/11	69,930	70,970	64,510	64,520	-4,410	-6.40	394,200	-
[5344]	26/05/08	72,720	74,980	64,410	68,930	-4,470	-6.09	861,100	-
[5344]	26/05/07	70,600	73,560	69,380	73,400	+2,750	+3.89	342,500	-
[5344]	26/05/01	71,210	71,600	69,700	70,650	-2,830	-3.85	172,600	-
[5344]	26/04/30	73,070	74,330	72,880	73,480	-420	-0.57	96,000	-
[5344]	26/04/28	74,870	75,870	73,300	73,900	+70	+0.09	120,400	-
[5344]	26/04/27	73,500	74,600	72,620	73,830	+430	+0.59	102,200	-
[5344]	26/04/24	72,890	73,780	72,100	73,400	+1,330	+1.85	111,500	-
[5344]	26/04/23	73,800	74,950	70,950	72,070	-2,590	-3.47	274,900	-
[5344]	26/04/22	72,300	75,870	71,110	74,660	+260	+0.35	361,000	-
[5344]	26/04/21	70,770	74,980	70,730	74,400	+4,280	+6.10	316,500	-
[5344]	26/04/20	69,650	70,860	69,420	70,120	+620	+0.89	143,900	-
[5344]	26/04/17	69,900	70,930	69,060	69,500	+300	+0.43	160,500	-
[5344]	26/04/16	67,180	69,380	67,070	69,200	+3,290	+4.99	138,200	-
[5344]	26/04/15	67,660	67,660	65,600	65,910	-750	-1.13	129,600	-
[5344]	26/04/14	67,740	68,600	66,100	66,660	+920	+1.40	109,100	-
[5344]	26/04/13	64,010	66,270	63,520	65,740	+1,510	+2.35	184,500	-
[5344]	26/04/10	63,290	64,560	62,220	64,230	+1,140	+1.81	125,900	-
[5344]	26/04/09	64,600	64,610	61,820	63,090	-1,080	-1.68	158,000	-
[5344]	26/04/08	62,280	64,170	60,410	64,170	+5,810	+9.96	225,700	-
[5344]	26/04/07	57,680	58,620	57,300	58,360	+880	+1.53	103,200	-
[5344]	26/04/06	55,120	58,490	54,970	57,480	+1,360	+2.42	115,800	-
[5344]	26/04/03	56,300	57,110	55,860	56,120	+1,620	+2.97	109,600	-
[5344]	26/04/02	58,000	58,200	54,100	54,500	-2,420	-4.25	182,200	-
[5344]	26/04/01	55,590	56,920	54,860	56,920	+4,120	+7.80	118,500	-
[5344]	26/03/31	53,040	54,450	52,110	52,800	-2,200	-4.00	160,600	-
[5344]	26/03/30	54,580	55,200	53,350	55,000	-3,160	-5.43	143,300	-
[5344]	26/03/27	57,580	58,580	56,110	58,160	-980	-1.66	135,200	-
[5344]	26/03/26	60,600	61,370	58,800	59,140	-460	-0.77	147,700	-
[5344]	26/03/25	58,200	59,780	58,060	59,600	+3,890	+6.98	111,900	-
[5344]	26/03/24	56,790	57,770	54,680	55,710	+1,920	+3.57	135,400	-
[5344]	26/03/23	54,910	56,470	53,790	53,790	-3,240	-5.68	191,200	-
[5344]	26/03/19	57,000	58,000	56,370	57,030	-2,460	-4.14	131,600	-
[5344]	26/03/18	57,590	59,730	57,410	59,490	+2,310	+4.04	111,300	-
[5344]	26/03/17	59,500	59,820	57,180	57,180	-1,120	-1.92	126,200	-
[5344]	26/03/16	58,300	59,330	57,590	58,300	-560	-0.95	102,100	-
[5344]	26/03/13	57,310	59,560	57,090	58,860	-1,450	-2.40	166,200	-
[5344]	26/03/12	62,340	62,940	60,200	60,310	-3,030	-4.78	229,500	-
[5344]	26/03/11	60,620	63,860	60,030	63,340	+3,950	+6.65	200,100	-
[5344]	26/03/10	58,200	59,950	58,000	59,390	+4,980	+9.15	175,600	-
[5344]	26/03/09	55,870	56,960	52,750	54,410	-6,930	-11.30	278,800	-
[5344]	26/03/06	61,200	62,680	59,500	61,340	-1,790	-2.84	131,900	-
[5344]	26/03/05	61,810	63,770	61,340	63,130	+5,580	+9.70	239,700	-
[5344]	26/03/04	59,320	61,430	56,850	57,550	-3,770	-6.15	171,400	-
[5344]	26/03/03	63,910	64,700	61,160	61,320	-1,380	-2.20	169,600	-
[5344]	26/03/02	61,200	63,100	60,720	62,700	+1,420	+2.32	162,400	-
[5344]	26/02/27	58,510	61,350	58,020	61,280	+1,180	+1.96	155,200	-
[5344]	26/02/26	60,950	61,490	59,120	60,100	-850	-1.39	191,500	-
[5344]	26/02/25	60,300	62,600	59,890	60,950	+1,500	+2.52	190,100	-
[5344]	26/02/24	56,400	60,770	56,100	59,450	+4,370	+7.93	249,700	-
[5344]	26/02/20	55,040	55,720	54,630	55,080	-550	-0.99	97,700	-
[5344]	26/02/19	57,000	57,200	55,630	55,630	+430	+0.78	143,300	-
[5344]	26/02/18	54,550	55,790	54,350	55,200	+260	+0.47	108,200	-
[5344]	26/02/17	54,500	55,170	52,930	54,940	+940	+1.74	192,600	-
[5344]	26/02/16	54,580	55,020	52,900	54,000	+1,420	+2.70	176,300	-
[5344]	26/02/13	50,760	52,870	50,320	52,580	+1,960	+3.87	227,400	-
[5344]	26/02/12	50,460	51,020	48,040	50,620	+210	+0.42	213,900	-
[5344]	26/02/10	49,160	50,410	48,820	50,410	+2,650	+5.55	177,400	-
[5344]	26/02/09	48,320	48,640	47,030	47,760	+2,160	+4.74	168,200	-
[5344]	26/02/06	45,720	46,700	45,060	45,600	-2,520	-5.24	217,200	-
[5344]	26/02/05	50,190	51,180	47,120	48,120	-3,070	-6.00	242,300	-
[5344]	26/02/04	51,830	51,980	49,190	51,190	-430	-0.83	296,600	-
[5344]	26/02/03	48,600	51,700	46,500	51,620	+4,420	+9.36	473,900	-
[5344]	26/02/02	48,640	49,350	47,200	47,200	-440	-0.92	122,900	-
[5344]	26/01/30	47,630	48,340	46,820	47,640	+440	+0.93	124,000	-
[5344]	26/01/29	49,300	49,300	46,500	47,200	-1,220	-2.52	129,100	-
[5344]	26/01/28	49,290	50,300	47,810	48,420	-710	-1.45	103,800	-
[5344]	26/01/27	48,720	49,340	48,290	49,130	+280	+0.57	94,400	-
[5344]	26/01/26	50,010	50,600	48,120	48,850	-2,370	-4.63	129,700	-
[5344]	26/01/23	51,110	51,970	50,600	51,220	+460	+0.91	96,500	-
[5344]	26/01/22	49,940	51,310	49,500	50,760	+1,180	+2.38	154,200	-
[5344]	26/01/21	47,300	50,790	47,200	49,580	+1,450	+3.01	193,100	-
[5344]	26/01/20	48,050	49,190	47,720	48,130	-430	-0.89	120,700	-
[5344]	26/01/19	46,780	48,820	46,270	48,560	+1,730	+3.69	190,100	-
[5344]	26/01/16	47,500	47,660	46,230	46,830	-370	-0.78	127,400	-
[5344]	26/01/15	46,500	47,550	46,500	47,200	+300	+0.64	88,100	-
[5344]	26/01/14	45,880	47,400	45,880	46,900	+1,100	+2.40	87,700	-
[5344]	26/01/13	46,650	46,750	45,450	45,800	+1,250	+2.81	136,800	-
[5344]	26/01/09	43,660	44,640	42,600	44,550	+550	+1.25	115,000	-
[5344]	26/01/08	43,810	44,440	43,400	44,000	0	0.00	102,200	-
[5344]	26/01/07	43,800	44,490	43,750	44,000	-30	-0.07	91,600	-
[5344]	26/01/06	45,380	45,450	43,530	44,030	-940	-2.09	142,700	-
[5344]	26/01/05	43,690	45,390	43,600	44,970	+2,370	+5.56	151,300	-
[5344]	25/12/30	42,410	43,080	42,210	42,600	-320	-0.75	61,000	-
[5344]	25/12/29	42,850	43,080	42,400	42,920	+220	+0.52	83,300	-
[5344]	25/12/26	42,950	43,270	42,390	42,700	-40	-0.09	67,000	-
[5344]	25/12/25	43,440	43,550	42,350	42,740	-30	-0.07	74,700	-
[5344]	25/12/24	42,400	43,090	42,000	42,770	+530	+1.25	117,200	-
[5344]	25/12/23	43,810	43,810	42,050	42,240	-1,570	-3.58	118,000	-
[5344]	25/12/22	42,490	43,830	42,110	43,810	+2,710	+6.59	152,800	-
[5344]	25/12/19	41,450	41,600	40,780	41,100	+100	+0.24	95,900	-
[5344]	25/12/18	40,980	41,400	40,310	41,000	-1,330	-3.14	138,100	-
[5344]	25/12/17	42,510	42,840	41,770	42,330	-70	-0.17	101,500	-
[5344]	25/12/16	43,760	44,000	42,250	42,400	-1,840	-4.16	125,300	-
[5344]	25/12/15	44,500	44,930	43,380	44,240	-750	-1.67	106,900	-
[5344]	25/12/12	46,380	46,380	44,560	44,990	-910	-1.98	113,200	-
[5344]	25/12/11	46,760	46,950	45,210	45,900	-960	-2.05	93,300	-
[5344]	25/12/10	47,380	47,970	46,380	46,860	-1,220	-2.54	110,500	-
[5344]	25/12/09	47,600	48,100	47,310	48,080	+560	+1.18	101,800	-
[5344]	25/12/08	47,600	48,000	46,730	47,520	-210	-0.44	92,400	-
[5344]	25/12/05	48,630	48,790	47,320	47,730	-670	-1.38	163,300	-
[5344]	25/12/04	47,200	49,600	47,180	48,400	+1,900	+4.09	256,300	-
[5344]	25/12/03	47,200	48,610	46,120	46,500	-890	-1.88	182,100	-
[5344]	25/12/02	48,210	49,100	47,100	47,390	-820	-1.70	181,100	-
[5344]	25/12/01	47,850	48,750	47,040	48,210	+850	+1.79	163,600	-
[5344]	25/11/28	46,170	47,360	45,900	47,360	+1,610	+3.52	151,300	-
[5344]	25/11/27	45,200	46,190	44,840	45,750	+1,200	+2.69	120,100	-
[5344]	25/11/26	43,600	44,790	43,500	44,550	+1,190	+2.74	147,800	-
[5344]	25/11/25	43,050	45,180	43,010	43,360	+1,810	+4.36	303,400	-
[5344]	25/11/21	42,660	42,850	40,910	41,550	-3,910	-8.60	286,900	-
[5344]	25/11/20	46,230	46,990	44,790	45,460	+2,030	+4.67	162,200	-
[5344]	25/11/19	43,920	45,170	42,780	43,430	-1,190	-2.67	188,100	-
[5344]	25/11/18	45,170	46,830	44,620	44,620	-1,670	-3.61	254,800	-
[5344]	25/11/17	43,700	46,530	43,180	46,290	+2,640	+6.05	169,300	-
[5344]	25/11/14	44,950	45,540	43,300	43,650	-2,530	-5.48	201,500	-
[5344]	25/11/13	44,280	46,740	43,680	46,180	+2,560	+5.87	186,300	-
[5344]	25/11/12	42,300	44,630	41,970	43,620	+1,320	+3.12	222,200	-
[5344]	25/11/11	46,500	46,500	42,070	42,300	-2,520	-5.62	223,600	-
[5344]	25/11/10	43,050	44,950	42,250	44,820	+2,570	+6.08	328,400	-
[5344]	25/11/07	38,780	42,380	38,040	42,250	+2,770	+7.02	408,400	-
[5344]	25/11/06	39,780	40,840	38,170	39,480	+1,590	+4.20	464,200	-
[5344]	25/11/05	40,180	41,150	35,980	37,890	-5,090	-11.84	853,900	-
[5344]	25/11/04	42,470	44,050	42,470	42,980	-890	-2.03	145,300	-
[5344]	25/10/31	40,520	44,000	40,420	43,870	+3,250	+8.00	189,200	-
[5344]	25/10/30	40,620	41,510	40,190	40,620	+370	+0.92	182,300	-
[5344]	25/10/29	40,600	41,190	40,240	40,250	+80	+0.20	110,700	-
[5344]	25/10/28	40,200	40,850	39,930	40,170	+110	+0.27	101,900	-
[5344]	25/10/27	40,010	40,320	39,560	40,060	+350	+0.88	101,700	-
[5344]	25/10/24	37,140	39,710	37,140	39,710	+2,550	+6.86	233,200	-
[5344]	25/10/23	38,160	38,780	37,080	37,160	-1,890	-4.84	237,200	-
[5344]	25/10/22	39,860	40,100	38,970	39,050	-1,140	-2.84	129,100	-
[5344]	25/10/21	40,650	41,300	39,840	40,190	+160	+0.40	92,200	-
[5344]	25/10/20	39,550	40,130	39,040	40,030	+1,050	+2.69	97,900	-
[5344]	25/10/17	39,830	40,190	38,860	38,980	-1,220	-3.03	89,500	-
[5344]	25/10/16	40,700	41,220	40,200	40,200	-10	-0.02	78,500	-
[5344]	25/10/15	38,830	40,980	38,580	40,210	+990	+2.52	99,100	-
[5344]	25/10/14	40,020	40,570	39,160	39,220	-1,800	-4.39	144,500	-
[5344]	25/10/10	40,500	41,950	40,420	41,020	+250	+0.61	135,000	-
[5344]	25/10/09	40,250	40,910	39,900	40,770	+1,220	+3.08	87,700	-
[5344]	25/10/08	39,400	39,630	38,800	39,550	-310	-0.78	97,500	-
[5344]	25/10/07	39,650	40,900	39,250	39,860	+910	+2.34	159,100	-
[5344]	25/10/06	39,430	39,520	38,450	38,950	+310	+0.80	115,000	-
[5344]	25/10/03	38,870	38,870	38,280	38,640	+470	+1.23	77,600	-
[5344]	25/10/02	38,800	39,250	38,080	38,170	-190	-0.50	82,300	-
[5344]	25/10/01	38,440	38,720	37,900	38,360	-340	-0.88	95,000	-
[5344]	25/09/30	39,530	39,600	38,700	38,700	-420	-1.07	114,300	-
[5344]	25/09/29	39,650	39,800	38,760	39,120	-460	-1.16	106,400	-
[5344]	25/09/26	40,070	40,230	39,420	39,580	-490	-1.22	118,100	-
[5344]	25/09/25	40,400	40,680	39,710	40,070	-1,520	-3.65	194,400	-
[5344]	25/09/24	41,640	42,000	39,960	41,590	-1,990	-4.57	312,400	-
[5344]	25/09/22	43,940	44,830	43,580	43,580	+260	+0.60	107,600	-
[5344]	25/09/19	44,040	44,370	42,500	43,320	-590	-1.34	159,100	-
[5344]	25/09/18	43,890	44,330	43,500	43,910	+10	+0.02	72,200	-
[5344]	25/09/17	44,870	44,870	43,600	43,900	-550	-1.24	82,600	-
[5344]	25/09/16	43,850	44,870	43,660	44,450	+900	+2.07	91,300	-
[5344]	25/09/12	43,990	44,000	43,020	43,550	0	0.00	131,200	-
[5344]	25/09/11	42,530	43,920	42,170	43,550	+1,660	+3.96	179,000	-
[5344]	25/09/10	41,200	41,970	40,590	41,890	+1,610	+4.00	129,400	-
[5344]	25/09/09	40,010	40,640	39,800	40,280	-60	-0.15	85,700	-
[5344]	25/09/08	40,220	40,500	39,670	40,340	+190	+0.47	113,700	-
[5344]	25/09/05	39,150	40,330	38,910	40,150	+2,020	+5.30	134,900	-