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
[5451]	26/10/30	1,350	1,360	1,338	1,344	0	+0.00	200,000	192,527,368,192
[5451]	26/10/29	1,366	1,366	1,335	1,344	-20.0	-1.47	458,700	192,527,368,192
[5451]	26/10/28	1,398	1,398	1,362	1,364	-27.0	-1.94	162,500	195,392,372,736
[5451]	26/10/27	1,389	1,398	1,383	1,391	+2.0	+0.14	206,200	199,260,110,848
[5451]	26/10/26	1,385	1,398	1,378	1,389	+4.0	+0.29	381,200	198,973,603,840
[5451]	26/10/23	1,408	1,409	1,371	1,385	-15.0	-1.07	254,200	198,400,606,208
[5451]	26/10/22	1,396	1,403	1,385	1,400	+7.0	+0.50	172,100	200,549,351,424
[5451]	26/10/21	1,394	1,396	1,381	1,393	+4.0	+0.29	237,000	199,546,601,472
[5451]	26/10/20	1,388	1,399	1,380	1,389	-3.0	-0.22	212,100	198,973,603,840
[5451]	26/10/19	1,404	1,408	1,384	1,392	-7.0	-0.50	277,300	199,403,356,160
[5451]	26/10/16	1,400	1,402	1,380	1,399	-1.0	-0.07	406,600	200,406,106,112
[5451]	26/10/15	1,405	1,422	1,387	1,400	-11.0	-0.78	1,179,900	200,549,351,424
[5451]	26/10/14	1,420	1,420	1,405	1,411	-9.0	-0.63	347,300	202,125,099,008
[5451]	26/10/13	1,403	1,422	1,402	1,420	+26.0	+1.87	347,400	203,414,339,584
[5451]	26/10/09	1,399	1,399	1,386	1,394	+6.0	+0.43	306,400	199,689,846,784
[5451]	26/10/08	1,375	1,397	1,364	1,388	+12.0	+0.87	302,400	198,830,358,528
[5451]	26/10/07	1,386	1,394	1,376	1,376	-6.0	-0.43	217,000	197,111,365,632
[5451]	26/10/06	1,383	1,389	1,370	1,382	+8.0	+0.58	183,200	197,970,853,888
[5451]	26/10/05	1,380	1,386	1,367	1,374	-6.0	-0.43	267,900	196,824,858,624
[5451]	26/10/02	1,390	1,391	1,379	1,380	-19.0	-1.36	286,000	197,684,363,264
[5451]	26/10/01	1,395	1,399	1,382	1,399	-1.0	-0.07	287,800	200,406,106,112
[5451]	26/09/30	1,401	1,404	1,382	1,400	-1.0	-0.07	333,200	200,549,351,424
[5451]	26/09/29	1,411	1,411	1,395	1,401	-32.0	-2.23	237,000	200,692,596,736
[5451]	26/09/28	1,455	1,459	1,431	1,433	-15.0	-1.04	327,900	205,276,577,792
[5451]	26/09/25	1,440	1,453	1,440	1,448	+12.0	+0.84	289,600	207,425,323,008
[5451]	26/09/24	1,430	1,443	1,424	1,436	+3.0	+0.21	345,800	205,706,330,112
[5451]	26/09/18	1,437	1,437	1,423	1,433	-2.0	-0.14	325,400	205,276,577,792
[5451]	26/09/17	1,428	1,439	1,423	1,435	+10.0	+0.70	225,900	205,563,084,800
[5451]	26/09/16	1,430	1,431	1,419	1,425	+5.0	+0.35	256,200	204,130,582,528
[5451]	26/09/15	1,418	1,422	1,413	1,420	+2.0	+0.14	218,800	203,414,339,584
[5451]	26/09/14	1,414	1,421	1,410	1,418	+4.0	+0.28	177,700	203,127,848,960
[5451]	26/09/11	1,379	1,414	1,378	1,414	+12.0	+0.86	290,700	202,554,851,328
[5451]	26/09/10	1,405	1,405	1,387	1,402	-4.0	-0.28	203,700	200,835,842,048
[5451]	26/09/09	1,392	1,408	1,388	1,406	+8.0	+0.57	186,300	201,408,839,680
[5451]	26/09/08	1,416	1,416	1,398	1,398	-21.0	-1.48	150,500	200,262,844,416
[5451]	26/09/07	1,423	1,431	1,412	1,419	-1.0	-0.07	162,200	203,271,094,272
[5451]	26/09/04	1,437	1,440	1,415	1,420	-28.0	-1.93	260,900	203,414,339,584
[5451]	26/09/03	1,447	1,454	1,437	1,448	+10.0	+0.70	235,700	207,425,323,008
[5451]	26/09/02	1,443	1,454	1,436	1,438	-18.0	-1.24	279,000	205,992,837,120
[5451]	26/09/01	1,420	1,461	1,420	1,456	+28.0	+1.96	382,300	208,571,318,272
[5451]	26/08/31	1,431	1,434	1,419	1,428	-3.0	-0.21	331,200	204,560,334,848
[5451]	26/08/28	1,425	1,436	1,425	1,431	+3.0	+0.21	157,400	204,990,087,168
[5451]	26/08/27	1,420	1,439	1,419	1,428	+5.0	+0.35	213,200	204,560,334,848
[5451]	26/08/26	1,416	1,438	1,416	1,423	+4.0	+0.28	229,200	203,844,091,904
[5451]	26/08/25	1,429	1,435	1,418	1,419	-10.0	-0.70	203,600	203,271,094,272
[5451]	26/08/24	1,426	1,444	1,415	1,429	+18.0	+1.28	273,100	204,703,580,160
[5451]	26/08/21	1,414	1,419	1,401	1,411	+3.0	+0.21	184,000	202,125,099,008
[5451]	26/08/20	1,413	1,419	1,403	1,408	-3.0	-0.21	169,500	201,695,346,688
[5451]	26/08/19	1,418	1,419	1,399	1,411	-15.0	-1.05	253,900	202,125,099,008
[5451]	26/08/18	1,420	1,430	1,414	1,426	+6.0	+0.42	231,600	204,273,844,224
[5451]	26/08/17	1,437	1,442	1,420	1,420	-17.0	-1.18	186,300	203,414,339,584
[5451]	26/08/14	1,420	1,438	1,415	1,437	+12.0	+0.84	178,400	205,849,575,424
[5451]	26/08/13	1,435	1,437	1,417	1,425	-14.0	-0.97	219,600	204,130,582,528
[5451]	26/08/12	1,470	1,471	1,435	1,439	-23.0	-1.57	304,400	206,136,082,432
[5451]	26/08/10	1,447	1,472	1,442	1,462	+12.0	+0.83	325,800	209,423,712,256
[5451]	26/08/07	1,490	1,496	1,448	1,450	+56.0	+4.02	914,600	207,704,768,512
[5451]	26/08/06	1,378	1,396	1,378	1,394	+22.0	+1.60	307,900	199,683,080,192
[5451]	26/08/05	1,377	1,384	1,365	1,372	-1.0	-0.07	195,900	196,531,683,328
[5451]	26/08/04	1,364	1,376	1,361	1,373	-2.0	-0.15	183,000	196,674,928,640
[5451]	26/08/03	1,371	1,379	1,348	1,375	-10.0	-0.72	237,000	196,961,419,264
[5451]	26/07/31	1,395	1,405	1,381	1,385	-23.0	-1.63	257,400	198,393,872,384
[5451]	26/07/30	1,414	1,418	1,394	1,408	-6.0	-0.42	245,100	201,688,498,176
[5451]	26/07/29	1,396	1,420	1,389	1,414	+23.0	+1.65	496,000	202,547,970,048
[5451]	26/07/28	1,395	1,396	1,375	1,391	0	+0.00	266,600	199,253,344,256
[5451]	26/07/27	1,375	1,394	1,375	1,391	+31.0	+2.28	296,500	199,253,344,256
[5451]	26/07/24	1,345	1,365	1,341	1,360	+3.0	+0.22	207,500	194,812,755,968
[5451]	26/07/23	1,367	1,372	1,350	1,357	-11.0	-0.80	192,800	194,383,020,032
[5451]	26/07/22	1,361	1,375	1,360	1,368	-1.0	-0.07	173,400	195,958,718,464
[5451]	26/07/21	1,340	1,377	1,340	1,369	+39.0	+2.93	326,200	196,101,963,776
[5451]	26/07/17	1,344	1,350	1,323	1,330	-9	-0.67	264,200	-
[5451]	26/07/16	1,337	1,348	1,332	1,339	+2	+0.15	170,400	-
[5451]	26/07/15	1,340	1,343	1,325	1,337	+9	+0.68	195,400	-
[5451]	26/07/14	1,330	1,341	1,328	1,328	+8	+0.61	201,200	-
[5451]	26/07/13	1,327	1,332	1,312	1,320	+8	+0.61	192,100	-
[5451]	26/07/10	1,320	1,332	1,312	1,312	-7	-0.53	303,200	-
[5451]	26/07/09	1,322	1,329	1,318	1,319	-3	-0.23	254,200	-
[5451]	26/07/08	1,312	1,335	1,312	1,322	+10	+0.76	349,600	-
[5451]	26/07/07	1,323	1,324	1,309	1,312	+1	+0.08	236,500	-
[5451]	26/07/06	1,310	1,320	1,308	1,311	+8	+0.61	170,700	-
[5451]	26/07/03	1,310	1,323	1,303	1,303	-1	-0.08	259,400	-
[5451]	26/07/02	1,287	1,308	1,285	1,304	+25	+1.95	262,400	-
[5451]	26/07/01	1,280	1,293	1,275	1,279	-7	-0.54	318,500	-
[5451]	26/06/30	1,309	1,309	1,285	1,286	-18	-1.38	589,400	-
[5451]	26/06/29	1,305	1,309	1,287	1,304	+11	+0.85	490,900	-
[5451]	26/06/26	1,280	1,294	1,275	1,293	+25	+1.97	528,700	-
[5451]	26/06/25	1,282	1,285	1,268	1,268	-3	-0.24	284,700	-
[5451]	26/06/24	1,262	1,283	1,260	1,271	+7	+0.55	363,200	-
[5451]	26/06/23	1,268	1,274	1,259	1,264	-4	-0.32	301,700	-
[5451]	26/06/22	1,237	1,268	1,236	1,268	+24	+1.93	465,000	-
[5451]	26/06/19	1,250	1,254	1,240	1,244	-11	-0.88	327,500	-
[5451]	26/06/18	1,250	1,258	1,243	1,255	0	0.00	312,700	-
[5451]	26/06/17	1,254	1,265	1,247	1,255	-1	-0.08	292,900	-
[5451]	26/06/16	1,270	1,272	1,252	1,256	-15	-1.18	251,000	-
[5451]	26/06/15	1,296	1,303	1,270	1,271	-17	-1.32	247,400	-
[5451]	26/06/12	1,305	1,310	1,288	1,288	0	0.00	455,900	-
[5451]	26/06/11	1,277	1,288	1,261	1,288	+14	+1.10	392,700	-
[5451]	26/06/10	1,276	1,285	1,266	1,274	+5	+0.39	321,900	-
[5451]	26/06/09	1,282	1,288	1,268	1,269	+3	+0.24	326,100	-
[5451]	26/06/08	1,263	1,281	1,254	1,266	-7	-0.55	460,000	-
[5451]	26/06/05	1,262	1,279	1,259	1,273	+18	+1.43	260,400	-
[5451]	26/06/04	1,276	1,276	1,249	1,255	-26	-2.03	344,400	-
[5451]	26/06/03	1,262	1,282	1,251	1,281	+37	+2.97	577,500	-
[5451]	26/06/02	1,235	1,252	1,228	1,244	+4	+0.32	536,800	-
[5451]	26/06/01	1,251	1,254	1,217	1,240	-24	-1.90	643,700	-
[5451]	26/05/29	1,230	1,272	1,225	1,264	+39	+3.18	850,200	-
[5451]	26/05/28	1,239	1,246	1,218	1,225	-16	-1.29	551,200	-
[5451]	26/05/27	1,201	1,244	1,200	1,241	+41	+3.42	857,400	-
[5451]	26/05/26	1,204	1,210	1,197	1,200	-4	-0.33	378,700	-
[5451]	26/05/25	1,199	1,207	1,196	1,204	+6	+0.50	435,400	-
[5451]	26/05/22	1,198	1,204	1,193	1,198	+5.0	+0.42	390,400	-
[5451]	26/05/21	1,195	1,202	1,193	1,193	+3.0	+0.25	318,700	-
[5451]	26/05/20	1,192	1,199	1,176	1,190	-7.0	-0.58	650,900	-
[5451]	26/05/19	1,202	1,205	1,191	1,197	-3.0	-0.25	570,900	-
[5451]	26/05/18	1,217	1,217	1,196	1,200	-29.0	-2.36	645,100	-
[5451]	26/05/15	1,217	1,233	1,215	1,229	+3.0	+0.24	390,200	-
[5451]	26/05/14	1,217	1,233	1,212	1,226	+4.0	+0.33	417,700	-
[5451]	26/05/13	1,211	1,224	1,207	1,222	+17.0	+1.41	584,000	-
[5451]	26/05/12	1,228	1,241	1,204	1,205	+7.0	+0.58	811,900	-
[5451]	26/05/11	1,330	1,339	1,188	1,198	-131.0	-9.86	2,192,000	-
[5451]	26/05/08	1,348	1,354	1,318	1,329	-24.0	-1.77	589,700	-
[5451]	26/05/07	1,347	1,354	1,342	1,353	+18.0	+1.35	384,900	-
[5451]	26/05/01	1,330	1,341	1,321	1,335	-5.0	-0.37	343,900	-
[5451]	26/04/30	1,340	1,342	1,327	1,340	-5.0	-0.37	446,600	-
[5451]	26/04/28	1,332	1,345	1,326	1,345	+21.0	+1.59	506,200	-
[5451]	26/04/27	1,340	1,341	1,322	1,324	-20	-1.49	570,000	-
[5451]	26/04/24	1,360	1,366	1,342	1,344	-20	-1.47	511,100	-
[5451]	26/04/23	1,363	1,368	1,358	1,364	+1	+0.07	470,100	-
[5451]	26/04/22	1,375	1,377	1,355	1,363	-16	-1.16	605,100	-
[5451]	26/04/21	1,376	1,381	1,369	1,379	+4	+0.29	412,200	-
[5451]	26/04/20	1,389	1,389	1,374	1,375	-4	-0.29	462,300	-
[5451]	26/04/17	1,398	1,399	1,379	1,379	-25	-1.78	751,300	-
[5451]	26/04/16	1,400	1,412	1,400	1,404	-1	-0.07	442,200	-
[5451]	26/04/15	1,408	1,416	1,396	1,405	-2	-0.14	594,000	-
[5451]	26/04/14	1,409	1,409	1,400	1,407	+7	+0.50	328,300	-
[5451]	26/04/13	1,408	1,411	1,394	1,400	-6	-0.43	428,400	-
[5451]	26/04/10	1,407	1,414	1,400	1,406	0	0.00	494,100	-
[5451]	26/04/09	1,418	1,422	1,402	1,406	-12	-0.85	457,100	-
[5451]	26/04/08	1,414	1,420	1,409	1,418	+17	+1.21	486,500	-
[5451]	26/04/07	1,406	1,417	1,400	1,401	-2	-0.14	471,000	-
[5451]	26/04/06	1,406	1,418	1,403	1,403	-3	-0.21	434,800	-
[5451]	26/04/03	1,404	1,406	1,398	1,406	-3	-0.21	579,500	-
[5451]	26/04/02	1,417	1,431	1,400	1,409	-19	-1.33	761,800	-
[5451]	26/04/01	1,412	1,428	1,396	1,428	+36	+2.59	818,600	-
[5451]	26/03/31	1,389	1,414	1,389	1,392	+1	+0.07	704,300	-
[5451]	26/03/30	1,384	1,400	1,376	1,391	-112	-7.45	1,340,900	-
[5451]	26/03/27	1,500	1,514	1,498	1,503	+5	+0.33	1,829,800	-
[5451]	26/03/26	1,518	1,528	1,488	1,498	-33	-2.16	1,588,700	-
[5451]	26/03/25	1,530	1,536	1,518	1,531	+27	+1.80	846,300	-
[5451]	26/03/24	1,510	1,510	1,485	1,504	+24	+1.62	808,300	-
[5451]	26/03/23	1,500	1,501	1,467	1,480	-38	-2.50	1,128,100	-
[5451]	26/03/19	1,530	1,533	1,516	1,518	-25	-1.62	699,700	-
[5451]	26/03/18	1,528	1,547	1,527	1,543	+22	+1.45	427,200	-
[5451]	26/03/17	1,535	1,542	1,521	1,521	+2	+0.13	385,100	-
[5451]	26/03/16	1,534	1,540	1,513	1,519	-16	-1.04	645,300	-
[5451]	26/03/13	1,530	1,553	1,527	1,535	-6	-0.39	655,400	-
[5451]	26/03/12	1,565	1,567	1,539	1,541	-25	-1.60	661,600	-
[5451]	26/03/11	1,583	1,595	1,566	1,566	-10	-0.63	677,700	-
[5451]	26/03/10	1,585	1,594	1,568	1,576	+16	+1.03	519,800	-
[5451]	26/03/09	1,558	1,567	1,539	1,560	-24	-1.52	777,300	-
[5451]	26/03/06	1,575	1,593	1,566	1,584	-15	-0.94	596,400	-
[5451]	26/03/05	1,602	1,618	1,586	1,599	+37	+2.37	697,000	-
[5451]	26/03/04	1,598	1,598	1,540	1,562	-62	-3.82	1,138,600	-
[5451]	26/03/03	1,640	1,660	1,616	1,624	-27	-1.64	1,208,400	-
[5451]	26/03/02	1,660	1,660	1,603	1,651	+208	+14.41	2,027,000	-
[5451]	26/02/27	1,415	1,445	1,407	1,443	+29	+2.05	253,300	-
[5451]	26/02/26	1,425	1,427	1,409	1,414	-2	-0.14	247,100	-
[5451]	26/02/25	1,419	1,421	1,404	1,416	-2	-0.14	222,700	-
[5451]	26/02/24	1,413	1,427	1,404	1,418	+12	+0.85	221,300	-
[5451]	26/02/20	1,418	1,419	1,401	1,406	-16	-1.13	200,800	-
[5451]	26/02/19	1,409	1,422	1,403	1,422	+17	+1.21	188,700	-
[5451]	26/02/18	1,400	1,409	1,392	1,405	+16	+1.15	157,600	-
[5451]	26/02/17	1,389	1,408	1,388	1,389	-3	-0.22	191,300	-
[5451]	26/02/16	1,411	1,411	1,387	1,392	-5	-0.36	279,900	-
[5451]	26/02/13	1,430	1,438	1,397	1,397	-42	-2.92	373,600	-
[5451]	26/02/12	1,448	1,469	1,439	1,439	-2	-0.14	441,100	-
[5451]	26/02/10	1,442	1,455	1,437	1,441	-1	-0.07	244,400	-
[5451]	26/02/09	1,453	1,457	1,427	1,442	+9	+0.63	298,600	-
[5451]	26/02/06	1,435	1,438	1,419	1,433	+15	+1.06	183,100	-
[5451]	26/02/05	1,456	1,456	1,418	1,418	-20	-1.39	262,600	-
[5451]	26/02/04	1,422	1,449	1,414	1,438	+23	+1.63	225,400	-
[5451]	26/02/03	1,405	1,425	1,400	1,415	+17	+1.22	233,800	-
[5451]	26/02/02	1,405	1,419	1,398	1,398	-3	-0.21	284,100	-
[5451]	26/01/30	1,414	1,417	1,394	1,401	-11	-0.78	198,300	-
[5451]	26/01/29	1,398	1,415	1,379	1,412	+14	+1.00	295,100	-
[5451]	26/01/28	1,415	1,418	1,393	1,398	-17	-1.20	251,500	-
[5451]	26/01/27	1,420	1,423	1,403	1,415	-14	-0.98	242,400	-
[5451]	26/01/26	1,438	1,438	1,425	1,429	-18	-1.24	240,300	-
[5451]	26/01/23	1,460	1,462	1,446	1,447	-4	-0.28	191,200	-
[5451]	26/01/22	1,437	1,462	1,428	1,451	+31	+2.18	286,300	-
[5451]	26/01/21	1,407	1,425	1,406	1,420	-3	-0.21	237,900	-
[5451]	26/01/20	1,437	1,440	1,421	1,423	-14	-0.97	234,000	-
[5451]	26/01/19	1,442	1,442	1,422	1,437	-2	-0.14	162,900	-
[5451]	26/01/16	1,440	1,445	1,423	1,439	-3	-0.21	252,500	-
[5451]	26/01/15	1,440	1,449	1,431	1,442	0	0.00	350,900	-
[5451]	26/01/14	1,426	1,442	1,425	1,442	+19	+1.34	250,700	-
[5451]	26/01/13	1,429	1,430	1,410	1,423	+23	+1.64	275,000	-
[5451]	26/01/09	1,395	1,413	1,393	1,400	+5	+0.36	220,600	-
[5451]	26/01/08	1,397	1,402	1,393	1,395	+5	+0.36	234,600	-
[5451]	26/01/07	1,382	1,405	1,375	1,390	+6	+0.43	293,800	-
[5451]	26/01/06	1,376	1,386	1,375	1,384	+11	+0.80	240,700	-
[5451]	26/01/05	1,365	1,377	1,358	1,373	+12	+0.88	244,700	-
[5451]	25/12/30	1,363	1,369	1,357	1,361	-3	-0.22	218,600	-
[5451]	25/12/29	1,359	1,364	1,345	1,364	+10	+0.74	285,500	-
[5451]	25/12/26	1,355	1,360	1,347	1,354	+8	+0.59	194,800	-
[5451]	25/12/25	1,350	1,354	1,342	1,346	0	0.00	124,000	-
[5451]	25/12/24	1,344	1,349	1,337	1,346	+9	+0.67	182,200	-
[5451]	25/12/23	1,338	1,344	1,332	1,337	+2	+0.15	142,400	-
[5451]	25/12/22	1,335	1,341	1,331	1,335	+8	+0.60	176,400	-
[5451]	25/12/19	1,315	1,332	1,315	1,327	+12	+0.91	345,600	-
[5451]	25/12/18	1,312	1,321	1,310	1,315	+3	+0.23	166,000	-
[5451]	25/12/17	1,312	1,314	1,301	1,312	+7	+0.54	157,400	-
[5451]	25/12/16	1,322	1,323	1,303	1,305	-22	-1.66	229,200	-
[5451]	25/12/15	1,308	1,331	1,305	1,327	+19	+1.45	283,100	-
[5451]	25/12/12	1,308	1,309	1,297	1,308	+16	+1.24	206,500	-
[5451]	25/12/11	1,312	1,315	1,292	1,292	-13	-1.00	161,900	-
[5451]	25/12/10	1,310	1,313	1,295	1,305	0	0.00	340,500	-
[5451]	25/12/09	1,301	1,305	1,295	1,305	+2	+0.15	170,200	-
[5451]	25/12/08	1,296	1,303	1,293	1,303	+9	+0.70	125,000	-
[5451]	25/12/05	1,301	1,309	1,292	1,294	-15	-1.15	281,500	-
[5451]	25/12/04	1,302	1,320	1,299	1,309	+5	+0.38	284,900	-
[5451]	25/12/03	1,303	1,310	1,291	1,304	+4	+0.31	416,000	-
[5451]	25/12/02	1,315	1,315	1,297	1,300	-15	-1.14	273,300	-
[5451]	25/12/01	1,319	1,323	1,307	1,315	-4	-0.30	272,700	-
[5451]	25/11/28	1,304	1,322	1,301	1,319	+15	+1.15	235,500	-
[5451]	25/11/27	1,310	1,315	1,299	1,304	-5	-0.38	254,700	-
[5451]	25/11/26	1,304	1,310	1,297	1,309	+10	+0.77	196,300	-
[5451]	25/11/25	1,297	1,301	1,289	1,299	+7	+0.54	248,100	-
[5451]	25/11/21	1,260	1,292	1,260	1,292	+22	+1.73	315,300	-
[5451]	25/11/20	1,273	1,280	1,269	1,270	+5	+0.40	291,100	-
[5451]	25/11/19	1,263	1,267	1,253	1,265	+3	+0.24	293,400	-
[5451]	25/11/18	1,256	1,274	1,253	1,262	+1	+0.08	333,400	-
[5451]	25/11/17	1,259	1,273	1,257	1,261	+5	+0.40	336,500	-
[5451]	25/11/14	1,250	1,265	1,246	1,256	0	0.00	265,300	-
[5451]	25/11/13	1,270	1,283	1,254	1,256	-5	-0.40	271,100	-
[5451]	25/11/12	1,255	1,266	1,249	1,261	+6	+0.48	293,200	-
[5451]	25/11/11	1,270	1,274	1,243	1,255	-6	-0.48	297,000	-
[5451]	25/11/10	1,290	1,290	1,261	1,261	-34	-2.63	354,600	-
[5451]	25/11/07	1,279	1,295	1,271	1,295	+10	+0.78	271,200	-
[5451]	25/11/06	1,277	1,300	1,272	1,285	+10	+0.78	377,100	-
[5451]	25/11/05	1,284	1,307	1,238	1,275	-19	-1.47	672,300	-
[5451]	25/11/04	1,295	1,307	1,291	1,294	-7	-0.54	323,100	-
[5451]	25/10/31	1,305	1,308	1,288	1,301	0	0.00	373,000	-
[5451]	25/10/30	1,309	1,318	1,298	1,301	+5	+0.39	2,067,100	-
[5451]	25/10/29	1,317	1,325	1,295	1,296	-17	-1.29	345,400	-
[5451]	25/10/28	1,340	1,341	1,312	1,313	-27	-2.01	301,200	-
[5451]	25/10/27	1,340	1,344	1,335	1,340	+10	+0.75	193,600	-
[5451]	25/10/24	1,331	1,340	1,325	1,330	-1	-0.08	192,600	-
[5451]	25/10/23	1,324	1,335	1,320	1,331	+13	+0.99	203,900	-
[5451]	25/10/22	1,303	1,324	1,303	1,318	+12	+0.92	167,900	-
[5451]	25/10/21	1,325	1,329	1,306	1,306	-16	-1.21	227,300	-
[5451]	25/10/20	1,329	1,329	1,316	1,322	+10	+0.76	153,600	-
[5451]	25/10/17	1,319	1,323	1,312	1,312	-7	-0.53	180,200	-
[5451]	25/10/16	1,326	1,330	1,317	1,319	+5	+0.38	208,100	-
[5451]	25/10/15	1,305	1,317	1,305	1,314	+25	+1.94	180,400	-
[5451]	25/10/14	1,277	1,305	1,275	1,289	-4	-0.31	257,200	-
[5451]	25/10/10	1,300	1,306	1,287	1,293	-19	-1.45	282,000	-
[5451]	25/10/09	1,305	1,316	1,303	1,312	+11	+0.85	319,400	-
[5451]	25/10/08	1,337	1,346	1,301	1,301	-43	-3.20	408,000	-
[5451]	25/10/07	1,331	1,354	1,331	1,344	+28	+2.13	374,000	-
[5451]	25/10/06	1,326	1,329	1,309	1,316	+20	+1.54	306,900	-
[5451]	25/10/03	1,291	1,305	1,291	1,296	+1	+0.08	199,300	-
[5451]	25/10/02	1,294	1,299	1,281	1,295	+5	+0.39	235,900	-
[5451]	25/10/01	1,295	1,299	1,277	1,290	-9	-0.69	337,700	-
[5451]	25/09/30	1,319	1,324	1,296	1,299	-20	-1.52	260,300	-
[5451]	25/09/29	1,330	1,337	1,317	1,319	-33	-2.44	276,900	-
[5451]	25/09/26	1,339	1,360	1,339	1,352	+13	+0.97	350,500	-
[5451]	25/09/25	1,347	1,347	1,333	1,339	+2	+0.15	237,700	-
[5451]	25/09/24	1,341	1,343	1,332	1,337	-5	-0.37	259,800	-
[5451]	25/09/22	1,349	1,353	1,340	1,342	-7	-0.52	222,900	-
[5451]	25/09/19	1,356	1,361	1,340	1,349	-2	-0.15	437,400	-
[5451]	25/09/18	1,358	1,360	1,348	1,351	-11	-0.81	277,100	-
[5451]	25/09/17	1,390	1,391	1,359	1,362	-29	-2.08	306,700	-
[5451]	25/09/16	1,408	1,409	1,390	1,391	-8	-0.57	230,200	-
[5451]	25/09/12	1,410	1,419	1,397	1,399	-9	-0.64	331,700	-
[5451]	25/09/11	1,419	1,425	1,399	1,408	0	0.00	206,400	-
[5451]	25/09/10	1,404	1,422	1,403	1,408	-8	-0.56	309,400	-
[5451]	25/09/09	1,435	1,439	1,405	1,416	-20	-1.39	322,200	-
[5451]	25/09/08	1,425	1,440	1,421	1,436	+27	+1.92	272,400	-
[5451]	25/09/05	1,408	1,416	1,401	1,409	+14	+1.00	347,600	-