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
[5423]	26/10/29	1,715	1,722	1,690	1,709	-1.0	-0.06	1,172,700	172,681,461,760
[5423]	26/10/28	1,733	1,739	1,692	1,710	-6.0	-0.35	418,100	172,782,501,888
[5423]	26/10/27	1,707	1,724	1,698	1,716	+9.0	+0.53	452,000	173,388,759,040
[5423]	26/10/26	1,710	1,735	1,667	1,707	+57.0	+3.45	719,700	172,479,381,504
[5423]	26/10/23	1,686	1,703	1,589	1,650	-55.0	-3.23	802,700	166,719,963,136
[5423]	26/10/22	1,697	1,706	1,685	1,705	+8.0	+0.47	375,300	172,277,284,864
[5423]	26/10/21	1,724	1,726	1,686	1,697	-14.0	-0.82	308,900	171,468,947,456
[5423]	26/10/20	1,706	1,741	1,702	1,711	+5.0	+0.29	527,700	172,883,542,016
[5423]	26/10/19	1,709	1,731	1,689	1,706	+18.0	+1.07	727,000	172,378,341,376
[5423]	26/10/16	1,656	1,738	1,643	1,688	+45.0	+2.74	1,004,500	170,559,569,920
[5423]	26/10/15	1,625	1,656	1,619	1,643	+7.0	+0.43	529,000	166,012,665,856
[5423]	26/10/14	1,645	1,654	1,631	1,636	-8.0	-0.49	282,700	165,305,368,576
[5423]	26/10/13	1,631	1,649	1,615	1,644	+33.0	+2.05	299,600	166,113,705,984
[5423]	26/10/09	1,636	1,641	1,611	1,611	-13.0	-0.80	222,500	163,671,392,256
[5423]	26/10/08	1,658	1,658	1,611	1,624	-49.0	-2.93	573,100	164,992,139,264
[5423]	26/10/07	1,686	1,693	1,669	1,673	-17.0	-1.01	297,700	169,970,352,128
[5423]	26/10/06	1,676	1,698	1,672	1,690	+34.0	+2.05	349,400	171,697,487,872
[5423]	26/10/05	1,680	1,681	1,656	1,656	-5.0	-0.30	306,600	168,243,216,384
[5423]	26/10/02	1,675	1,691	1,661	1,661	-13.0	-0.78	286,300	168,751,202,304
[5423]	26/10/01	1,673	1,682	1,665	1,674	-6.0	-0.36	344,300	170,071,949,312
[5423]	26/09/30	1,680	1,685	1,667	1,680	0	+0.00	290,600	170,681,516,032
[5423]	26/09/29	1,688	1,698	1,676	1,680	-13.0	-0.77	374,800	170,681,516,032
[5423]	26/09/28	1,701	1,709	1,688	1,693	-23.0	-1.34	855,700	172,002,279,424
[5423]	26/09/25	1,728	1,734	1,716	1,716	+4.0	+0.23	251,500	174,338,981,888
[5423]	26/09/24	1,763	1,763	1,712	1,712	-64.0	-3.60	362,500	173,932,593,152
[5423]	26/09/18	1,797	1,800	1,765	1,776	-21.0	-1.17	393,500	180,434,747,392
[5423]	26/09/17	1,757	1,797	1,752	1,797	+31.0	+1.76	363,300	182,568,271,872
[5423]	26/09/16	1,752	1,766	1,742	1,766	+13.0	+0.74	302,600	179,418,791,936
[5423]	26/09/15	1,749	1,775	1,742	1,753	-2.0	-0.11	487,400	178,098,044,928
[5423]	26/09/14	1,717	1,789	1,695	1,755	+49.0	+2.87	697,000	178,301,239,296
[5423]	26/09/11	1,664	1,717	1,664	1,706	+19.0	+1.13	429,700	173,323,026,432
[5423]	26/09/10	1,707	1,707	1,682	1,687	-15.0	-0.88	245,700	171,392,696,320
[5423]	26/09/09	1,685	1,710	1,684	1,702	+17.0	+1.01	196,300	172,916,637,696
[5423]	26/09/08	1,696	1,711	1,685	1,685	-26.0	-1.52	192,300	171,189,501,952
[5423]	26/09/07	1,704	1,720	1,701	1,711	+10.0	+0.59	282,400	173,830,995,968
[5423]	26/09/04	1,754	1,754	1,701	1,701	-54.0	-3.08	322,000	172,815,040,512
[5423]	26/09/03	1,745	1,778	1,741	1,755	+24.0	+1.39	347,200	178,301,239,296
[5423]	26/09/02	1,796	1,805	1,731	1,731	-88.0	-4.84	488,100	175,862,923,264
[5423]	26/09/01	1,733	1,829	1,733	1,819	+95.0	+5.51	567,500	184,803,393,536
[5423]	26/08/31	1,705	1,728	1,701	1,724	+5.0	+0.29	343,300	175,151,759,360
[5423]	26/08/28	1,722	1,728	1,710	1,719	-12.0	-0.69	511,500	174,643,773,440
[5423]	26/08/27	1,720	1,747	1,715	1,731	-1.0	-0.06	203,500	175,862,923,264
[5423]	26/08/26	1,712	1,740	1,706	1,732	+28.0	+1.64	193,200	175,964,520,448
[5423]	26/08/25	1,715	1,719	1,700	1,704	+2.0	+0.12	149,800	173,119,832,064
[5423]	26/08/24	1,697	1,714	1,694	1,702	+8.0	+0.47	209,300	172,916,637,696
[5423]	26/08/21	1,686	1,694	1,671	1,694	-2.0	-0.12	203,400	172,103,860,224
[5423]	26/08/20	1,721	1,734	1,689	1,696	-7.0	-0.41	286,800	172,307,054,592
[5423]	26/08/19	1,716	1,735	1,696	1,703	-39.0	-2.24	292,000	173,018,234,880
[5423]	26/08/18	1,725	1,764	1,716	1,742	+25.0	+1.46	285,100	176,980,475,904
[5423]	26/08/17	1,738	1,747	1,706	1,717	-20.0	-1.15	337,500	174,440,579,072
[5423]	26/08/14	1,717	1,737	1,712	1,737	+3.0	+0.17	394,600	176,472,506,368
[5423]	26/08/13	1,723	1,734	1,717	1,734	-3.0	-0.17	192,200	176,167,714,816
[5423]	26/08/12	1,747	1,754	1,713	1,737	+4.0	+0.23	344,300	176,472,506,368
[5423]	26/08/10	1,773	1,773	1,726	1,733	-43.0	-2.42	308,700	176,663,429,120
[5423]	26/08/07	1,770	1,778	1,752	1,776	+24.0	+1.37	297,200	181,046,886,400
[5423]	26/08/06	1,736	1,772	1,732	1,752	+29.0	+1.68	406,000	178,600,312,832
[5423]	26/08/05	1,697	1,723	1,689	1,723	+34.0	+2.01	293,400	175,644,033,024
[5423]	26/08/04	1,685	1,713	1,678	1,689	-6.0	-0.35	335,100	172,178,030,592
[5423]	26/08/03	1,760	1,763	1,694	1,695	-77.0	-4.35	486,200	172,789,678,080
[5423]	26/07/31	1,750	1,784	1,750	1,772	+11.0	+0.62	421,800	180,639,121,408
[5423]	26/07/30	1,769	1,773	1,737	1,761	-21.0	-1.18	399,300	179,517,784,064
[5423]	26/07/29	1,789	1,805	1,761	1,782	-2.0	-0.11	409,900	181,658,533,888
[5423]	26/07/28	1,745	1,793	1,736	1,784	+42.0	+2.41	528,400	181,862,416,384
[5423]	26/07/27	1,710	1,744	1,690	1,742	+55.0	+3.26	280,800	177,580,900,352
[5423]	26/07/24	1,712	1,714	1,680	1,687	-28.0	-1.63	308,700	171,974,164,480
[5423]	26/07/23	1,715	1,726	1,703	1,715	+7.0	+0.41	311,300	174,828,503,040
[5423]	26/07/22	1,725	1,735	1,700	1,708	-13.0	-0.76	478,000	174,114,914,304
[5423]	26/07/21	1,749	1,753	1,692	1,721	-27.0	-1.54	751,300	175,440,150,528
[5423]	26/07/17	1,737	1,789	1,579	1,748	-22	-1.24	1,407,800	-
[5423]	26/07/16	1,774	1,774	1,732	1,770	+3	+0.17	367,700	-
[5423]	26/07/15	1,761	1,781	1,753	1,767	+4	+0.23	304,700	-
[5423]	26/07/14	1,704	1,789	1,701	1,763	+37	+2.14	391,800	-
[5423]	26/07/13	1,727	1,750	1,718	1,726	+9	+0.52	272,200	-
[5423]	26/07/10	1,725	1,730	1,707	1,717	-5	-0.29	279,100	-
[5423]	26/07/09	1,745	1,750	1,711	1,722	-22	-1.26	194,900	-
[5423]	26/07/08	1,759	1,770	1,744	1,744	-6	-0.34	269,100	-
[5423]	26/07/07	1,756	1,768	1,731	1,750	+1	+0.06	318,500	-
[5423]	26/07/06	1,757	1,778	1,740	1,749	-1	-0.06	256,200	-
[5423]	26/07/03	1,724	1,750	1,719	1,750	+36	+2.10	232,100	-
[5423]	26/07/02	1,701	1,723	1,701	1,714	+9	+0.53	268,500	-
[5423]	26/07/01	1,685	1,714	1,676	1,705	+20	+1.19	303,000	-
[5423]	26/06/30	1,691	1,697	1,682	1,685	-6	-0.35	218,300	-
[5423]	26/06/29	1,689	1,692	1,674	1,691	+12	+0.71	204,700	-
[5423]	26/06/26	1,680	1,691	1,661	1,679	+1	+0.06	220,300	-
[5423]	26/06/25	1,712	1,719	1,677	1,678	-37	-2.16	283,100	-
[5423]	26/06/24	1,724	1,737	1,706	1,715	-24	-1.38	218,400	-
[5423]	26/06/23	1,792	1,798	1,739	1,739	-60	-3.34	277,200	-
[5423]	26/06/22	1,763	1,807	1,763	1,799	+38	+2.16	238,800	-
[5423]	26/06/19	1,759	1,770	1,731	1,761	-15	-0.84	394,300	-
[5423]	26/06/18	1,761	1,793	1,759	1,776	+5	+0.28	229,800	-
[5423]	26/06/17	1,755	1,788	1,749	1,771	+29	+1.66	385,700	-
[5423]	26/06/16	1,741	1,750	1,722	1,742	-18	-1.02	266,000	-
[5423]	26/06/15	1,716	1,760	1,713	1,760	+43	+2.50	246,900	-
[5423]	26/06/12	1,723	1,750	1,703	1,717	+28	+1.66	538,200	-
[5423]	26/06/11	1,663	1,690	1,645	1,689	+18	+1.08	289,100	-
[5423]	26/06/10	1,671	1,684	1,664	1,671	0	0.00	225,000	-
[5423]	26/06/09	1,715	1,728	1,668	1,671	-28	-1.65	305,600	-
[5423]	26/06/08	1,701	1,735	1,683	1,699	+1	+0.06	430,800	-
[5423]	26/06/05	1,695	1,703	1,686	1,698	-5	-0.29	190,600	-
[5423]	26/06/04	1,705	1,727	1,696	1,703	0	0.00	271,900	-
[5423]	26/06/03	1,695	1,719	1,681	1,703	+1	+0.06	340,800	-
[5423]	26/06/02	1,685	1,704	1,663	1,702	-3	-0.18	323,000	-
[5423]	26/06/01	1,745	1,755	1,686	1,705	-51	-2.90	419,300	-
[5423]	26/05/29	1,712	1,758	1,696	1,756	+44	+2.57	496,800	-
[5423]	26/05/28	1,694	1,714	1,688	1,712	+5	+0.29	290,400	-
[5423]	26/05/27	1,720	1,727	1,697	1,707	-13	-0.76	390,000	-
[5423]	26/05/26	1,713	1,748	1,708	1,720	+12	+0.70	314,200	-
[5423]	26/05/25	1,720	1,732	1,700	1,708	-17	-0.99	325,400	-
[5423]	26/05/22	1,747	1,755	1,725	1,725	-20.0	-1.15	269,500	-
[5423]	26/05/21	1,728	1,775	1,709	1,745	+41.0	+2.41	349,400	-
[5423]	26/05/20	1,758	1,758	1,694	1,704	-54.0	-3.07	311,700	-
[5423]	26/05/19	1,795	1,814	1,740	1,758	-40.0	-2.22	394,200	-
[5423]	26/05/18	1,821	1,821	1,782	1,798	-27.0	-1.48	489,200	-
[5423]	26/05/15	1,862	1,887	1,816	1,825	-19.0	-1.03	729,700	-
[5423]	26/05/14	1,723	1,850	1,717	1,844	+143.0	+8.41	1,307,500	-
[5423]	26/05/13	1,680	1,724	1,661	1,701	+38	+2.29	510,200	-
[5423]	26/05/12	1,694	1,700	1,660	1,663	+7	+0.42	393,600	-
[5423]	26/05/11	1,658	1,678	1,642	1,656	-1	-0.06	502,600	-
[5423]	26/05/08	1,703	1,710	1,653	1,657	-25	-1.49	670,800	-
[5423]	26/05/07	1,665	1,707	1,664	1,682	+5	+0.30	503,300	-
[5423]	26/05/01	1,695	1,697	1,659	1,677	-20	-1.18	442,900	-
[5423]	26/04/30	1,679	1,713	1,662	1,697	+4	+0.24	509,400	-
[5423]	26/04/28	1,679	1,706	1,651	1,693	-4	-0.24	573,900	-
[5423]	26/04/27	1,730	1,750	1,605	1,697	-6	-0.35	1,287,300	-
[5423]	26/04/24	1,716	1,802	1,616	1,703	-33	-1.90	1,953,600	-
[5423]	26/04/23	1,786	1,804	1,736	1,736	-69	-3.82	576,200	-
[5423]	26/04/22	1,837	1,840	1,786	1,805	-22	-1.20	561,600	-
[5423]	26/04/21	1,804	1,862	1,783	1,827	+47	+2.64	568,300	-
[5423]	26/04/20	1,795	1,813	1,758	1,780	+12	+0.68	557,900	-
[5423]	26/04/17	1,764	1,799	1,748	1,768	-14	-0.79	489,200	-
[5423]	26/04/16	1,764	1,793	1,741	1,782	+49	+2.83	572,900	-
[5423]	26/04/15	1,728	1,740	1,707	1,733	+8	+0.46	368,500	-
[5423]	26/04/14	1,720	1,755	1,714	1,725	+2	+0.12	333,100	-
[5423]	26/04/13	1,745	1,745	1,700	1,723	-22	-1.26	596,600	-
[5423]	26/04/10	1,778	1,794	1,736	1,745	-32	-1.80	456,100	-
[5423]	26/04/09	1,818	1,823	1,777	1,777	-49	-2.68	571,300	-
[5423]	26/04/08	1,824	1,839	1,805	1,826	+42	+2.35	433,200	-
[5423]	26/04/07	1,877	1,887	1,781	1,784	-87	-4.65	977,800	-
[5423]	26/04/06	1,912	1,922	1,865	1,871	-31	-1.63	1,231,500	-
[5423]	26/04/03	1,907	1,973	1,870	1,902	+275	+16.90	3,075,000	-
[5423]	26/04/02	1,638	1,649	1,600	1,627	-3	-0.18	472,400	-
[5423]	26/04/01	1,626	1,630	1,599	1,630	+12	+0.74	345,500	-
[5423]	26/03/31	1,626	1,643	1,612	1,618	-15	-0.92	273,100	-
[5423]	26/03/30	1,604	1,636	1,600	1,633	-23	-1.39	445,300	-
[5423]	26/03/27	1,647	1,659	1,640	1,656	+15	+0.91	388,800	-
[5423]	26/03/26	1,613	1,641	1,608	1,641	+35	+2.18	471,200	-
[5423]	26/03/25	1,620	1,622	1,601	1,606	+16	+1.01	322,500	-
[5423]	26/03/24	1,596	1,603	1,577	1,590	+27	+1.73	463,700	-
[5423]	26/03/23	1,592	1,604	1,558	1,563	-45	-2.80	526,700	-
[5423]	26/03/19	1,629	1,644	1,608	1,608	-42	-2.55	429,700	-
[5423]	26/03/18	1,628	1,650	1,625	1,650	+19	+1.16	360,700	-
[5423]	26/03/17	1,621	1,638	1,620	1,631	+19	+1.18	290,300	-
[5423]	26/03/16	1,612	1,620	1,603	1,612	-17	-1.04	308,400	-
[5423]	26/03/13	1,618	1,643	1,610	1,629	+6	+0.37	303,200	-
[5423]	26/03/12	1,625	1,640	1,607	1,623	-12	-0.73	373,400	-
[5423]	26/03/11	1,635	1,653	1,632	1,635	+16	+0.99	478,400	-
[5423]	26/03/10	1,593	1,630	1,568	1,619	+77	+4.99	566,500	-
[5423]	26/03/09	1,523	1,550	1,504	1,542	-18	-1.15	388,100	-
[5423]	26/03/06	1,551	1,564	1,539	1,560	-20	-1.27	246,300	-
[5423]	26/03/05	1,569	1,589	1,561	1,580	+45	+2.93	334,000	-
[5423]	26/03/04	1,585	1,592	1,507	1,535	-79	-4.89	471,700	-
[5423]	26/03/03	1,616	1,644	1,609	1,614	-2	-0.12	468,000	-
[5423]	26/03/02	1,617	1,627	1,588	1,616	-4	-0.25	330,800	-
[5423]	26/02/27	1,580	1,620	1,574	1,620	+45	+2.86	288,900	-
[5423]	26/02/26	1,575	1,600	1,571	1,575	+6	+0.38	299,900	-
[5423]	26/02/25	1,571	1,573	1,543	1,569	-15	-0.95	333,900	-
[5423]	26/02/24	1,581	1,592	1,565	1,584	+3	+0.19	337,600	-
[5423]	26/02/20	1,589	1,590	1,575	1,581	-20	-1.25	216,500	-
[5423]	26/02/19	1,583	1,605	1,575	1,601	+19	+1.20	375,500	-
[5423]	26/02/18	1,579	1,582	1,567	1,582	+16	+1.02	269,500	-
[5423]	26/02/17	1,587	1,594	1,555	1,566	-21	-1.32	440,500	-
[5423]	26/02/16	1,570	1,594	1,569	1,587	+41	+2.65	368,000	-
[5423]	26/02/13	1,602	1,622	1,543	1,546	-82	-5.04	400,900	-
[5423]	26/02/12	1,637	1,638	1,613	1,628	+1	+0.06	299,900	-
[5423]	26/02/10	1,619	1,640	1,616	1,627	+12	+0.74	287,100	-
[5423]	26/02/09	1,597	1,639	1,593	1,615	+38	+2.41	559,800	-
[5423]	26/02/06	1,550	1,579	1,550	1,577	+4	+0.25	189,700	-
[5423]	26/02/05	1,578	1,591	1,560	1,573	+3	+0.19	313,200	-
[5423]	26/02/04	1,548	1,577	1,542	1,570	+26	+1.68	402,900	-
[5423]	26/02/03	1,517	1,545	1,513	1,544	+32	+2.12	246,000	-
[5423]	26/02/02	1,520	1,546	1,505	1,512	+2	+0.13	417,500	-
[5423]	26/01/30	1,510	1,520	1,496	1,510	+13	+0.87	292,700	-
[5423]	26/01/29	1,484	1,499	1,468	1,497	+14	+0.94	340,800	-
[5423]	26/01/28	1,509	1,509	1,480	1,483	-34	-2.24	503,000	-
[5423]	26/01/27	1,540	1,554	1,511	1,517	-28	-1.81	692,700	-
[5423]	26/01/26	1,527	1,555	1,527	1,545	+18	+1.18	983,400	-
[5423]	26/01/23	1,640	1,640	1,490	1,527	-114	-6.95	1,851,700	-
[5423]	26/01/22	1,620	1,650	1,614	1,641	+22	+1.36	407,900	-
[5423]	26/01/21	1,620	1,626	1,610	1,619	-11	-0.67	394,300	-
[5423]	26/01/20	1,634	1,639	1,615	1,630	-9	-0.55	391,400	-
[5423]	26/01/19	1,620	1,643	1,610	1,639	+23	+1.42	382,500	-
[5423]	26/01/16	1,625	1,632	1,602	1,616	-6	-0.37	355,000	-
[5423]	26/01/15	1,599	1,622	1,597	1,622	+26	+1.63	424,600	-
[5423]	26/01/14	1,584	1,599	1,578	1,596	+18	+1.14	314,500	-
[5423]	26/01/13	1,575	1,581	1,553	1,578	+23	+1.48	469,900	-
[5423]	26/01/09	1,528	1,563	1,520	1,555	+43	+2.84	663,900	-
[5423]	26/01/08	1,498	1,524	1,498	1,512	+8	+0.53	426,900	-
[5423]	26/01/07	1,496	1,512	1,490	1,504	+7	+0.47	317,600	-
[5423]	26/01/06	1,483	1,497	1,481	1,497	+18	+1.22	228,600	-
[5423]	26/01/05	1,470	1,485	1,468	1,479	+3	+0.20	314,200	-
[5423]	25/12/30	1,475	1,487	1,474	1,476	-12	-0.81	252,200	-
[5423]	25/12/29	1,495	1,497	1,475	1,488	-1	-0.07	310,800	-
[5423]	25/12/26	1,490	1,493	1,477	1,489	+8	+0.54	362,100	-
[5423]	25/12/25	1,483	1,489	1,475	1,481	0	0.00	194,000	-
[5423]	25/12/24	1,474	1,494	1,460	1,481	+19	+1.30	477,600	-
[5423]	25/12/23	1,441	1,462	1,436	1,462	+31	+2.17	556,000	-
[5423]	25/12/22	1,420	1,431	1,413	1,431	+15	+1.06	304,500	-
[5423]	25/12/19	1,423	1,427	1,412	1,416	-7	-0.49	385,500	-
[5423]	25/12/18	1,429	1,432	1,420	1,423	+3	+0.21	265,800	-
[5423]	25/12/17	1,414	1,425	1,410	1,420	+5	+0.35	197,500	-
[5423]	25/12/16	1,432	1,433	1,415	1,415	-24	-1.67	311,100	-
[5423]	25/12/15	1,439	1,443	1,428	1,439	-3	-0.21	261,400	-
[5423]	25/12/12	1,438	1,442	1,431	1,442	+18	+1.26	228,700	-
[5423]	25/12/11	1,439	1,443	1,424	1,424	-12	-0.84	183,100	-
[5423]	25/12/10	1,436	1,450	1,434	1,436	+10	+0.70	345,100	-
[5423]	25/12/09	1,430	1,436	1,418	1,426	-15	-1.04	244,600	-
[5423]	25/12/08	1,420	1,441	1,407	1,441	+31	+2.20	308,800	-
[5423]	25/12/05	1,430	1,430	1,406	1,410	-27	-1.88	259,400	-
[5423]	25/12/04	1,430	1,438	1,425	1,437	+12	+0.84	342,900	-
[5423]	25/12/03	1,427	1,443	1,415	1,425	-2	-0.14	482,700	-
[5423]	25/12/02	1,432	1,442	1,424	1,427	-2	-0.14	290,100	-
[5423]	25/12/01	1,445	1,445	1,425	1,429	-14	-0.97	307,200	-
[5423]	25/11/28	1,432	1,453	1,431	1,443	+16	+1.12	398,400	-
[5423]	25/11/27	1,435	1,439	1,420	1,427	-8	-0.56	207,500	-
[5423]	25/11/26	1,422	1,435	1,421	1,435	+15	+1.06	231,100	-
[5423]	25/11/25	1,425	1,449	1,414	1,420	-10	-0.70	442,100	-
[5423]	25/11/21	1,419	1,446	1,416	1,430	+21	+1.49	597,200	-
[5423]	25/11/20	1,394	1,421	1,392	1,409	+11	+0.79	381,800	-
[5423]	25/11/19	1,400	1,409	1,384	1,398	-6	-0.43	351,100	-
[5423]	25/11/18	1,429	1,438	1,400	1,404	-11	-0.78	548,700	-
[5423]	25/11/17	1,404	1,447	1,400	1,415	+11	+0.78	460,000	-
[5423]	25/11/14	1,406	1,415	1,398	1,404	-4	-0.28	277,700	-
[5423]	25/11/13	1,425	1,430	1,408	1,408	-6	-0.42	338,400	-
[5423]	25/11/12	1,388	1,420	1,382	1,414	+32	+2.32	438,200	-
[5423]	25/11/11	1,384	1,398	1,373	1,382	0	0.00	571,500	-
[5423]	25/11/10	1,380	1,384	1,373	1,382	+7	+0.51	446,100	-
[5423]	25/11/07	1,358	1,375	1,353	1,375	+20	+1.48	435,100	-
[5423]	25/11/06	1,390	1,390	1,352	1,355	-15	-1.09	619,200	-
[5423]	25/11/05	1,348	1,372	1,345	1,370	+16	+1.18	622,900	-
[5423]	25/11/04	1,391	1,391	1,348	1,354	-7	-0.51	799,900	-
[5423]	25/10/31	1,343	1,367	1,342	1,361	+27	+2.02	929,700	-
[5423]	25/10/30	1,333	1,345	1,330	1,334	0	0.00	464,100	-
[5423]	25/10/29	1,353	1,354	1,328	1,334	-22	-1.62	917,000	-
[5423]	25/10/28	1,378	1,378	1,355	1,356	-33	-2.38	716,600	-
[5423]	25/10/27	1,383	1,390	1,373	1,389	+10	+0.73	678,800	-
[5423]	25/10/24	1,385	1,385	1,371	1,379	-2	-0.14	384,100	-
[5423]	25/10/23	1,390	1,398	1,373	1,381	-18	-1.29	507,000	-
[5423]	25/10/22	1,420	1,422	1,392	1,399	-23	-1.62	599,400	-
[5423]	25/10/21	1,385	1,449	1,383	1,422	+37	+2.67	1,106,900	-
[5423]	25/10/20	1,359	1,412	1,353	1,385	+26	+1.91	950,000	-
[5423]	25/10/17	1,465	1,482	1,359	1,359	-123	-8.30	1,628,600	-
[5423]	25/10/16	1,472	1,488	1,469	1,482	+17	+1.16	533,300	-
[5423]	25/10/15	1,453	1,470	1,450	1,465	+32	+2.23	288,600	-
[5423]	25/10/14	1,427	1,449	1,424	1,433	-8	-0.56	381,100	-
[5423]	25/10/10	1,480	1,480	1,441	1,441	-61	-4.06	530,800	-
[5423]	25/10/09	1,495	1,505	1,491	1,502	+7	+0.47	351,900	-
[5423]	25/10/08	1,500	1,507	1,486	1,495	+3	+0.20	298,000	-
[5423]	25/10/07	1,476	1,497	1,473	1,492	+16	+1.08	421,400	-
[5423]	25/10/06	1,468	1,490	1,457	1,476	+22	+1.51	491,700	-
[5423]	25/10/03	1,464	1,475	1,453	1,454	-1	-0.07	624,800	-
[5423]	25/10/02	1,461	1,471	1,453	1,455	-4	-0.27	366,300	-
[5423]	25/10/01	1,455	1,459	1,441	1,459	+1	+0.07	484,100	-
[5423]	25/09/30	1,475	1,481	1,451	1,458	-25	-1.69	598,700	-
[5423]	25/09/29	1,500	1,507	1,480	1,483	-26	-1.72	561,300	-
[5423]	25/09/26	1,518	1,521	1,501	1,509	-13	-0.85	846,300	-
[5423]	25/09/25	1,512	1,527	1,507	1,522	+7	+0.46	648,700	-
[5423]	25/09/24	1,521	1,526	1,508	1,515	-10	-0.66	510,900	-
[5423]	25/09/22	1,528	1,537	1,520	1,525	-9	-0.59	533,100	-
[5423]	25/09/19	1,552	1,558	1,531	1,534	-20	-1.29	862,900	-
[5423]	25/09/18	1,569	1,578	1,550	1,554	-14	-0.89	591,400	-
[5423]	25/09/17	1,605	1,606	1,568	1,568	-29	-1.82	564,800	-
[5423]	25/09/16	1,622	1,643	1,591	1,597	-21	-1.30	643,300	-
[5423]	25/09/12	1,596	1,622	1,595	1,618	+12	+0.75	481,800	-
[5423]	25/09/11	1,618	1,623	1,602	1,606	-18	-1.11	359,600	-
[5423]	25/09/10	1,631	1,631	1,616	1,624	-1	-0.06	193,400	-
[5423]	25/09/09	1,665	1,666	1,620	1,625	-37	-2.23	400,300	-
[5423]	25/09/08	1,661	1,664	1,649	1,662	+19	+1.16	260,500	-
[5423]	25/09/05	1,661	1,674	1,643	1,643	-12	-0.73	193,000	-