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
[5603]	26/10/30	1,245	1,258	1,245	1,245	0	+0.00	1,700	4,086,458,624
[5603]	26/10/29	1,238	1,256	1,238	1,245	+7.0	+0.57	2,000	4,086,458,624
[5603]	26/10/28	1,241	1,254	1,238	1,238	-13.0	-1.04	3,400	4,063,482,368
[5603]	26/10/27	1,255	1,255	1,243	1,251	-4.0	-0.32	1,100	4,106,152,192
[5603]	26/10/26	1,251	1,255	1,251	1,255	-2.0	-0.16	400	4,119,281,408
[5603]	26/10/23	1,270	1,270	1,257	1,257	-18.0	-1.41	1,000	4,125,846,016
[5603]	26/10/22	1,250	1,275	1,247	1,275	+27.0	+2.16	2,100	4,184,927,488
[5603]	26/10/21	1,261	1,261	1,248	1,248	-8.0	-0.64	600	4,096,305,408
[5603]	26/10/20	1,278	1,278	1,256	1,256	-24.0	-1.88	600	4,122,563,840
[5603]	26/10/19	1,269	1,280	1,269	1,280	0	+0.00	700	4,201,338,880
[5603]	26/10/16	1,263	1,280	1,262	1,280	+34.0	+2.73	1,700	4,201,338,880
[5603]	26/10/15	1,249	1,252	1,245	1,246	-3.0	-0.24	400	4,089,740,800
[5603]	26/10/14	1,248	1,264	1,239	1,249	+1.0	+0.08	4,600	4,099,587,584
[5603]	26/10/13	1,255	1,255	1,220	1,248	-12.0	-0.95	5,000	4,096,305,408
[5603]	26/10/09	1,253	1,260	1,253	1,260	-2.0	-0.16	1,000	4,135,693,056
[5603]	26/10/08	1,285	1,285	1,262	1,262	-23.0	-1.79	7,500	4,142,257,664
[5603]	26/10/07	1,297	1,297	1,285	1,285	-7.0	-0.54	700	4,217,750,272
[5603]	26/10/06	1,288	1,309	1,288	1,292	+2.0	+0.16	2,400	4,240,726,528
[5603]	26/10/05	1,305	1,305	1,281	1,290	-15.0	-1.15	3,500	4,234,161,920
[5603]	26/10/02	1,300	1,305	1,289	1,305	-11.0	-0.84	500	4,283,396,352
[5603]	26/10/01	1,309	1,321	1,305	1,316	+7.0	+0.53	1,000	4,319,501,312
[5603]	26/09/30	1,291	1,325	1,291	1,309	+18.0	+1.39	1,000	4,296,525,312
[5603]	26/09/29	1,302	1,302	1,291	1,291	-14.0	-1.07	2,100	4,237,444,096
[5603]	26/09/28	1,301	1,315	1,301	1,305	+5.0	+0.38	600	4,283,396,352
[5603]	26/09/25	1,309	1,314	1,297	1,300	-5.0	-0.38	18,800	4,266,984,704
[5603]	26/09/24	1,305	1,305	1,305	1,305	+9.0	+0.69	1,300	4,283,396,352
[5603]	26/09/18	1,306	1,314	1,293	1,296	-9.0	-0.69	3,400	4,253,855,744
[5603]	26/09/17	1,305	1,320	1,296	1,305	-2.0	-0.15	3,800	4,283,396,352
[5603]	26/09/16	1,298	1,320	1,296	1,307	-3.0	-0.23	4,000	4,289,960,960
[5603]	26/09/15	1,330	1,335	1,310	1,310	+10.0	+0.77	2,600	4,299,807,744
[5603]	26/09/14	1,300	1,308	1,293	1,300	0	+0.00	1,700	4,266,984,704
[5603]	26/09/11	1,302	1,309	1,292	1,300	-4.0	-0.31	7,500	4,266,984,704
[5603]	26/09/10	1,305	1,316	1,304	1,304	-1.0	-0.08	1,100	4,280,113,920
[5603]	26/09/09	1,301	1,310	1,301	1,305	+4.0	+0.31	800	4,283,396,352
[5603]	26/09/08	1,307	1,319	1,301	1,301	-14.0	-1.06	3,200	4,270,267,136
[5603]	26/09/07	1,302	1,319	1,302	1,315	-5.0	-0.38	1,500	4,316,219,392
[5603]	26/09/04	1,318	1,325	1,312	1,320	+1.0	+0.08	7,000	4,332,630,528
[5603]	26/09/03	1,320	1,320	1,303	1,319	+6.0	+0.46	900	4,329,348,608
[5603]	26/09/02	1,311	1,319	1,304	1,313	-7.0	-0.53	1,700	4,309,654,528
[5603]	26/09/01	1,302	1,328	1,302	1,320	+9.0	+0.69	2,100	4,332,630,528
[5603]	26/08/31	1,308	1,322	1,308	1,311	-10.0	-0.76	1,600	4,303,090,176
[5603]	26/08/28	1,315	1,324	1,310	1,321	-2.0	-0.15	1,500	4,335,912,960
[5603]	26/08/27	1,324	1,324	1,318	1,323	-1.0	-0.08	1,300	4,342,477,824
[5603]	26/08/26	1,316	1,324	1,316	1,324	0	+0.00	300	4,345,759,744
[5603]	26/08/25	1,317	1,324	1,317	1,324	+4.0	+0.30	700	4,345,759,744
[5603]	26/08/24	1,327	1,329	1,319	1,320	+2.0	+0.15	1,900	4,332,630,528
[5603]	26/08/21	1,309	1,321	1,302	1,318	-2.0	-0.15	1,200	4,326,066,176
[5603]	26/08/20	1,320	1,320	1,295	1,320	0	+0.00	22,000	4,332,630,528
[5603]	26/08/19	1,319	1,325	1,310	1,320	+8.0	+0.61	3,200	4,332,630,528
[5603]	26/08/18	1,323	1,328	1,312	1,312	-12.0	-0.91	3,200	4,306,372,608
[5603]	26/08/17	1,319	1,324	1,317	1,324	+5.0	+0.38	1,800	4,345,759,744
[5603]	26/08/14	1,320	1,320	1,308	1,319	+8.0	+0.61	1,000	4,329,348,608
[5603]	26/08/13	1,316	1,317	1,305	1,311	+1.0	+0.08	2,000	4,303,090,176
[5603]	26/08/12	1,308	1,324	1,308	1,310	-1.0	-0.08	700	4,299,807,744
[5603]	26/08/10	1,290	1,325	1,290	1,311	+18.0	+1.39	5,900	4,303,090,176
[5603]	26/08/07	1,295	1,304	1,287	1,293	+6.0	+0.47	2,300	4,244,008,704
[5603]	26/08/06	1,292	1,300	1,287	1,287	-4.0	-0.31	900	4,224,314,880
[5603]	26/08/05	1,281	1,295	1,275	1,291	+17.0	+1.33	6,800	4,237,444,096
[5603]	26/08/04	1,271	1,286	1,271	1,274	+5.0	+0.39	2,200	4,181,645,056
[5603]	26/08/03	1,255	1,297	1,255	1,269	-46.0	-3.50	8,000	4,165,233,664
[5603]	26/07/31	1,327	1,327	1,315	1,315	-15.0	-1.13	400	4,316,219,392
[5603]	26/07/30	1,297	1,335	1,292	1,330	+30.0	+2.31	8,600	4,365,453,824
[5603]	26/07/29	1,312	1,312	1,287	1,300	-8.0	-0.61	13,200	4,266,984,704
[5603]	26/07/28	1,311	1,311	1,308	1,308	0	+0.00	600	4,293,243,136
[5603]	26/07/27	1,307	1,321	1,307	1,308	-3.0	-0.23	1,600	4,293,243,136
[5603]	26/07/24	1,306	1,313	1,306	1,311	+4.0	+0.31	1,100	4,303,090,176
[5603]	26/07/23	1,337	1,337	1,304	1,307	-52.0	-3.83	19,100	4,289,960,960
[5603]	26/07/22	1,315	1,359	1,315	1,359	+45.0	+3.42	13,300	4,460,640,256
[5603]	26/07/21	1,290	1,314	1,286	1,314	+31.0	+2.42	4,400	4,312,936,960
[5603]	26/07/17	1,287	1,287	1,266	1,283	+5	+0.39	4,200	-
[5603]	26/07/16	1,293	1,298	1,276	1,278	0	0.00	4,700	-
[5603]	26/07/15	1,270	1,290	1,270	1,278	+13	+1.03	12,900	-
[5603]	26/07/14	1,261	1,265	1,261	1,265	+4	+0.32	300	-
[5603]	26/07/13	1,284	1,308	1,261	1,261	-23	-1.79	11,500	-
[5603]	26/07/10	1,253	1,295	1,253	1,284	+33	+2.64	10,500	-
[5603]	26/07/09	1,243	1,257	1,243	1,251	+8	+0.64	2,100	-
[5603]	26/07/08	1,267	1,267	1,243	1,243	-11	-0.88	5,600	-
[5603]	26/07/07	1,259	1,265	1,252	1,254	+8	+0.64	24,200	-
[5603]	26/07/06	1,246	1,254	1,241	1,246	0	0.00	4,100	-
[5603]	26/07/03	1,254	1,258	1,242	1,246	+14	+1.14	21,800	-
[5603]	26/07/02	1,226	1,252	1,226	1,232	+6	+0.49	10,300	-
[5603]	26/07/01	1,230	1,230	1,226	1,226	-2	-0.16	1,300	-
[5603]	26/06/30	1,255	1,255	1,228	1,228	-5	-0.41	4,300	-
[5603]	26/06/29	1,247	1,252	1,229	1,233	-14	-1.12	8,500	-
[5603]	26/06/26	1,207	1,250	1,200	1,247	+29	+2.38	13,000	-
[5603]	26/06/25	1,210	1,218	1,205	1,218	+9	+0.74	2,300	-
[5603]	26/06/24	1,225	1,228	1,209	1,209	-16	-1.31	3,000	-
[5603]	26/06/23	1,225	1,225	1,208	1,225	+3	+0.25	1,500	-
[5603]	26/06/22	1,216	1,222	1,212	1,222	+7	+0.58	2,600	-
[5603]	26/06/19	1,217	1,217	1,201	1,215	+6	+0.50	1,700	-
[5603]	26/06/18	1,220	1,221	1,209	1,209	-10	-0.82	1,800	-
[5603]	26/06/17	1,195	1,220	1,195	1,219	+29	+2.44	6,700	-
[5603]	26/06/16	1,202	1,202	1,190	1,190	-8	-0.67	2,400	-
[5603]	26/06/15	1,202	1,217	1,182	1,198	-17	-1.40	23,000	-
[5603]	26/06/12	1,197	1,231	1,179	1,215	+19	+1.59	8,800	-
[5603]	26/06/11	1,167	1,196	1,167	1,196	+10	+0.84	7,200	-
[5603]	26/06/10	1,167	1,195	1,167	1,186	+19	+1.63	7,700	-
[5603]	26/06/09	1,186	1,194	1,167	1,167	-19	-1.60	9,000	-
[5603]	26/06/08	1,202	1,202	1,177	1,186	-16	-1.33	6,900	-
[5603]	26/06/05	1,191	1,213	1,191	1,202	+11	+0.92	5,000	-
[5603]	26/06/04	1,191	1,214	1,188	1,191	-1	-0.08	11,400	-
[5603]	26/06/03	1,180	1,215	1,178	1,192	+3	+0.25	13,300	-
[5603]	26/06/02	1,213	1,213	1,180	1,189	-21	-1.74	15,000	-
[5603]	26/06/01	1,231	1,234	1,207	1,210	-20	-1.63	14,800	-
[5603]	26/05/29	1,235	1,257	1,230	1,230	-2	-0.16	6,300	-
[5603]	26/05/28	1,235	1,243	1,232	1,232	-4	-0.32	3,500	-
[5603]	26/05/27	1,242	1,242	1,222	1,236	+1	+0.08	10,700	-
[5603]	26/05/26	1,244	1,244	1,227	1,235	+2	+0.16	6,700	-
[5603]	26/05/25	1,250	1,251	1,225	1,233	-10	-0.80	13,100	-
[5603]	26/05/22	1,261	1,268	1,241	1,243	-9.0	-0.72	10,200	-
[5603]	26/05/21	1,281	1,281	1,252	1,252	+1.0	+0.08	9,600	-
[5603]	26/05/20	1,263	1,285	1,251	1,251	-19.0	-1.50	16,800	-
[5603]	26/05/19	1,300	1,315	1,266	1,270	-27.0	-2.08	16,200	-
[5603]	26/05/18	1,301	1,312	1,261	1,297	-4.0	-0.31	24,100	-
[5603]	26/05/15	1,300	1,325	1,286	1,301	+1.0	+0.08	28,300	-
[5603]	26/05/14	1,261	1,323	1,261	1,300	+33.0	+2.60	30,600	-
[5603]	26/05/13	1,260	1,303	1,217	1,267	-14.0	-1.09	85,300	-
[5603]	26/05/12	1,299	1,312	1,268	1,281	-105.0	-7.58	136,800	-
[5603]	26/05/11	1,348	1,426	1,345	1,386	+44.0	+3.28	41,700	-
[5603]	26/05/08	1,329	1,344	1,329	1,342	-11.0	-0.81	5,400	-
[5603]	26/05/07	1,357	1,357	1,343	1,353	+26.0	+1.96	8,000	-
[5603]	26/05/01	1,320	1,336	1,320	1,327	+5.0	+0.38	11,900	-
[5603]	26/04/30	1,351	1,351	1,321	1,322	-33.0	-2.44	18,000	-
[5603]	26/04/28	1,332	1,355	1,332	1,355	+15.0	+1.12	18,100	-
[5603]	26/04/27	1,375	1,391	1,323	1,340	-30	-2.19	45,400	-
[5603]	26/04/24	1,406	1,413	1,363	1,370	-36	-2.56	19,600	-
[5603]	26/04/23	1,421	1,425	1,389	1,406	-12	-0.85	20,600	-
[5603]	26/04/22	1,451	1,463	1,403	1,418	-33	-2.27	10,900	-
[5603]	26/04/21	1,450	1,498	1,432	1,451	+11	+0.76	25,300	-
[5603]	26/04/20	1,447	1,451	1,428	1,440	-7	-0.48	18,900	-
[5603]	26/04/17	1,445	1,461	1,425	1,447	+7	+0.49	19,300	-
[5603]	26/04/16	1,428	1,446	1,420	1,440	+20	+1.41	10,300	-
[5603]	26/04/15	1,422	1,455	1,418	1,420	+15	+1.07	21,200	-
[5603]	26/04/14	1,402	1,421	1,402	1,405	0	0.00	12,800	-
[5603]	26/04/13	1,392	1,425	1,381	1,405	+23	+1.66	16,800	-
[5603]	26/04/10	1,429	1,429	1,382	1,382	-39	-2.74	7,100	-
[5603]	26/04/09	1,443	1,443	1,404	1,421	-10	-0.70	7,600	-
[5603]	26/04/08	1,404	1,443	1,404	1,431	+32	+2.29	15,000	-
[5603]	26/04/07	1,400	1,412	1,383	1,399	+6	+0.43	11,900	-
[5603]	26/04/06	1,394	1,407	1,386	1,393	-3	-0.21	6,800	-
[5603]	26/04/03	1,409	1,422	1,396	1,396	+7	+0.50	14,100	-
[5603]	26/04/02	1,419	1,419	1,386	1,389	-27	-1.91	21,500	-
[5603]	26/04/01	1,425	1,428	1,407	1,416	+8	+0.57	10,900	-
[5603]	26/03/31	1,377	1,426	1,368	1,408	+17	+1.22	15,600	-
[5603]	26/03/30	1,394	1,399	1,365	1,391	-79	-5.37	24,700	-
[5603]	26/03/27	1,436	1,483	1,432	1,470	+35	+2.44	35,200	-
[5603]	26/03/26	1,472	1,500	1,410	1,435	-31	-2.11	58,100	-
[5603]	26/03/25	1,460	1,498	1,440	1,466	+14	+0.96	47,100	-
[5603]	26/03/24	1,457	1,458	1,406	1,452	-19	-1.29	39,700	-
[5603]	26/03/23	1,490	1,514	1,347	1,471	-119	-7.48	177,000	-
[5603]	26/03/19	1,570	1,598	1,511	1,590	-3	-0.19	103,100	-
[5603]	26/03/18	1,599	1,621	1,532	1,593	-46	-2.81	292,800	-
[5603]	26/03/17	1,400	1,649	1,399	1,639	+230	+16.32	1,119,200	-
[5603]	26/03/16	1,369	1,412	1,366	1,409	+97	+7.39	24,400	-
[5603]	26/03/13	1,335	1,335	1,309	1,312	-27	-2.02	7,100	-
[5603]	26/03/12	1,332	1,345	1,315	1,339	+5	+0.37	2,100	-
[5603]	26/03/11	1,340	1,348	1,333	1,334	+8	+0.60	3,200	-
[5603]	26/03/10	1,323	1,329	1,319	1,326	+22	+1.69	6,400	-
[5603]	26/03/09	1,307	1,322	1,282	1,304	-48	-3.55	12,700	-
[5603]	26/03/06	1,365	1,365	1,352	1,352	-18	-1.31	2,100	-
[5603]	26/03/05	1,350	1,370	1,350	1,370	+41	+3.09	7,400	-
[5603]	26/03/04	1,324	1,358	1,305	1,329	-25	-1.85	12,800	-
[5603]	26/03/03	1,400	1,405	1,352	1,354	-44	-3.15	6,600	-
[5603]	26/03/02	1,393	1,430	1,393	1,398	-12	-0.85	7,400	-
[5603]	26/02/27	1,401	1,415	1,400	1,410	+3	+0.21	2,000	-
[5603]	26/02/26	1,410	1,478	1,400	1,407	+7	+0.50	13,900	-
[5603]	26/02/25	1,389	1,406	1,366	1,400	+22	+1.60	9,900	-
[5603]	26/02/24	1,379	1,390	1,378	1,378	+1	+0.07	7,600	-
[5603]	26/02/20	1,411	1,445	1,365	1,377	-34	-2.41	23,100	-
[5603]	26/02/19	1,407	1,442	1,407	1,411	+22	+1.58	17,500	-
[5603]	26/02/18	1,366	1,389	1,366	1,389	+23	+1.68	7,900	-
[5603]	26/02/17	1,375	1,375	1,358	1,366	-11	-0.80	1,900	-
[5603]	26/02/16	1,359	1,381	1,350	1,377	+19	+1.40	11,800	-
[5603]	26/02/13	1,343	1,368	1,343	1,358	+15	+1.12	20,200	-
[5603]	26/02/12	1,347	1,350	1,342	1,343	+2	+0.15	6,400	-
[5603]	26/02/10	1,339	1,348	1,338	1,341	+11	+0.83	7,700	-
[5603]	26/02/09	1,332	1,340	1,324	1,330	+8	+0.61	13,500	-
[5603]	26/02/06	1,325	1,326	1,320	1,322	-5	-0.38	6,400	-
[5603]	26/02/05	1,327	1,334	1,320	1,327	-2	-0.15	10,700	-
[5603]	26/02/04	1,321	1,336	1,321	1,329	+4	+0.30	10,700	-
[5603]	26/02/03	1,324	1,329	1,318	1,325	+2	+0.15	9,300	-
[5603]	26/02/02	1,300	1,336	1,298	1,323	-62	-4.48	22,500	-
[5603]	26/01/30	1,363	1,385	1,353	1,385	+32	+2.37	2,900	-
[5603]	26/01/29	1,357	1,365	1,353	1,353	-4	-0.29	1,200	-
[5603]	26/01/28	1,373	1,373	1,353	1,357	-16	-1.17	3,600	-
[5603]	26/01/27	1,372	1,379	1,372	1,373	-3	-0.22	1,800	-
[5603]	26/01/26	1,388	1,390	1,376	1,376	-11	-0.79	7,600	-
[5603]	26/01/23	1,391	1,395	1,380	1,387	+7	+0.51	4,200	-
[5603]	26/01/22	1,369	1,380	1,366	1,380	+10	+0.73	2,400	-
[5603]	26/01/21	1,383	1,383	1,365	1,370	-18	-1.30	5,000	-
[5603]	26/01/20	1,401	1,403	1,371	1,388	-11	-0.79	4,300	-
[5603]	26/01/19	1,400	1,410	1,390	1,399	-9	-0.64	3,800	-
[5603]	26/01/16	1,372	1,413	1,371	1,408	+38	+2.77	14,900	-
[5603]	26/01/15	1,376	1,383	1,369	1,370	-17	-1.23	5,500	-
[5603]	26/01/14	1,343	1,387	1,340	1,387	+47	+3.51	16,100	-
[5603]	26/01/13	1,313	1,342	1,313	1,340	+28	+2.13	11,000	-
[5603]	26/01/09	1,314	1,314	1,301	1,312	+2	+0.15	4,100	-
[5603]	26/01/08	1,299	1,312	1,299	1,310	+19	+1.47	9,600	-
[5603]	26/01/07	1,291	1,295	1,286	1,291	+1	+0.08	12,000	-
[5603]	26/01/06	1,285	1,290	1,285	1,290	+5	+0.39	1,300	-
[5603]	26/01/05	1,291	1,293	1,285	1,285	-5	-0.39	4,900	-
[5603]	25/12/30	1,294	1,294	1,285	1,290	+1	+0.08	4,300	-
[5603]	25/12/29	1,276	1,290	1,270	1,289	+29	+2.30	9,500	-
[5603]	25/12/26	1,267	1,267	1,255	1,260	-7	-0.55	5,200	-
[5603]	25/12/25	1,255	1,267	1,255	1,267	+14	+1.12	6,600	-
[5603]	25/12/24	1,250	1,255	1,250	1,253	+1	+0.08	2,600	-
[5603]	25/12/23	1,253	1,253	1,250	1,252	+1	+0.08	2,100	-
[5603]	25/12/22	1,253	1,253	1,246	1,251	+8	+0.64	3,300	-
[5603]	25/12/19	1,250	1,251	1,241	1,243	-8	-0.64	10,600	-
[5603]	25/12/18	1,251	1,252	1,250	1,251	-2	-0.16	2,800	-
[5603]	25/12/17	1,252	1,254	1,252	1,253	+3	+0.24	7,900	-
[5603]	25/12/16	1,251	1,252	1,249	1,250	-1	-0.08	4,100	-
[5603]	25/12/15	1,256	1,256	1,251	1,251	-2	-0.16	11,100	-
[5603]	25/12/12	1,254	1,260	1,249	1,253	-1	-0.08	6,100	-
[5603]	25/12/11	1,266	1,266	1,254	1,254	-12	-0.95	1,900	-
[5603]	25/12/10	1,265	1,266	1,264	1,266	+2	+0.16	1,200	-
[5603]	25/12/09	1,255	1,265	1,255	1,264	+9	+0.72	4,200	-
[5603]	25/12/08	1,271	1,271	1,252	1,255	-3	-0.24	6,100	-
[5603]	25/12/05	1,259	1,262	1,258	1,258	-2	-0.16	1,700	-
[5603]	25/12/04	1,263	1,265	1,254	1,260	-2	-0.16	4,800	-
[5603]	25/12/03	1,270	1,270	1,262	1,262	-11	-0.86	3,600	-
[5603]	25/12/02	1,278	1,278	1,272	1,273	-5	-0.39	1,600	-
[5603]	25/12/01	1,277	1,278	1,269	1,278	+4	+0.31	6,800	-
[5603]	25/11/28	1,265	1,274	1,264	1,274	+9	+0.71	5,800	-
[5603]	25/11/27	1,260	1,269	1,252	1,265	+5	+0.40	6,400	-
[5603]	25/11/26	1,251	1,260	1,248	1,260	+7	+0.56	6,500	-
[5603]	25/11/25	1,262	1,262	1,240	1,253	+13	+1.05	6,600	-
[5603]	25/11/21	1,233	1,245	1,231	1,240	-6	-0.48	5,100	-
[5603]	25/11/20	1,256	1,258	1,231	1,246	-13	-1.03	4,100	-
[5603]	25/11/19	1,245	1,259	1,231	1,259	+14	+1.12	900	-
[5603]	25/11/18	1,252	1,255	1,240	1,245	-8	-0.64	4,400	-
[5603]	25/11/17	1,267	1,267	1,250	1,253	-14	-1.10	10,500	-
[5603]	25/11/14	1,260	1,267	1,259	1,267	+6	+0.48	6,900	-
[5603]	25/11/13	1,233	1,267	1,233	1,261	+14	+1.12	9,100	-
[5603]	25/11/12	1,232	1,247	1,230	1,247	+3	+0.24	6,700	-
[5603]	25/11/11	1,253	1,259	1,234	1,244	-9	-0.72	5,600	-
[5603]	25/11/10	1,247	1,260	1,241	1,253	+6	+0.48	9,400	-
[5603]	25/11/07	1,245	1,254	1,245	1,247	-3	-0.24	6,200	-
[5603]	25/11/06	1,256	1,256	1,244	1,250	+1	+0.08	3,300	-
[5603]	25/11/05	1,272	1,272	1,243	1,249	-18	-1.42	7,100	-
[5603]	25/11/04	1,267	1,285	1,267	1,267	+13	+1.04	18,600	-
[5603]	25/10/31	1,281	1,284	1,250	1,254	-36	-2.79	7,200	-
[5603]	25/10/30	1,253	1,290	1,251	1,290	+37	+2.95	5,300	-
[5603]	25/10/29	1,283	1,283	1,253	1,253	-7	-0.56	1,000	-
[5603]	25/10/28	1,281	1,281	1,260	1,260	-14	-1.10	900	-
[5603]	25/10/27	1,293	1,293	1,269	1,274	+5	+0.39	6,400	-
[5603]	25/10/24	1,285	1,285	1,264	1,269	-12	-0.94	4,900	-
[5603]	25/10/23	1,269	1,284	1,268	1,281	+20	+1.59	5,000	-
[5603]	25/10/22	1,271	1,273	1,261	1,261	-11	-0.86	1,900	-
[5603]	25/10/21	1,252	1,290	1,240	1,272	+20	+1.60	11,800	-
[5603]	25/10/20	1,236	1,252	1,228	1,252	+20	+1.62	11,200	-
[5603]	25/10/17	1,226	1,232	1,220	1,232	+3	+0.24	2,800	-
[5603]	25/10/16	1,238	1,238	1,229	1,229	+3	+0.24	1,100	-
[5603]	25/10/15	1,223	1,244	1,220	1,226	+3	+0.25	2,900	-
[5603]	25/10/14	1,224	1,292	1,220	1,223	-9	-0.73	14,600	-
[5603]	25/10/10	1,237	1,240	1,228	1,232	-9	-0.73	1,200	-
[5603]	25/10/09	1,240	1,244	1,240	1,241	-12	-0.96	3,900	-
[5603]	25/10/08	1,248	1,260	1,248	1,253	+6	+0.48	2,500	-
[5603]	25/10/07	1,250	1,250	1,236	1,247	+5	+0.40	4,200	-
[5603]	25/10/06	1,252	1,254	1,236	1,242	+12	+0.98	2,000	-
[5603]	25/10/03	1,245	1,245	1,230	1,230	-20	-1.60	6,500	-
[5603]	25/10/02	1,240	1,250	1,226	1,250	+30	+2.46	7,100	-
[5603]	25/10/01	1,234	1,242	1,220	1,220	-27	-2.17	8,200	-
[5603]	25/09/30	1,260	1,261	1,235	1,247	-16	-1.27	5,800	-
[5603]	25/09/29	1,280	1,285	1,263	1,263	+1	+0.08	2,200	-
[5603]	25/09/26	1,271	1,272	1,258	1,262	-3	-0.24	1,900	-
[5603]	25/09/25	1,265	1,297	1,265	1,265	+12	+0.96	14,700	-
[5603]	25/09/24	1,275	1,275	1,250	1,253	-18	-1.42	6,300	-
[5603]	25/09/22	1,275	1,276	1,271	1,271	0	0.00	1,200	-
[5603]	25/09/19	1,273	1,275	1,253	1,271	+15	+1.19	8,300	-
[5603]	25/09/18	1,270	1,272	1,250	1,256	-3	-0.24	9,300	-
[5603]	25/09/17	1,281	1,281	1,252	1,259	-9	-0.71	18,400	-
[5603]	25/09/16	1,270	1,287	1,268	1,268	-3	-0.24	14,700	-
[5603]	25/09/12	1,255	1,274	1,250	1,271	+9	+0.71	15,400	-
[5603]	25/09/11	1,281	1,290	1,253	1,262	-19	-1.48	17,600	-
[5603]	25/09/10	1,264	1,298	1,264	1,281	-3	-0.23	13,400	-
[5603]	25/09/09	1,299	1,310	1,280	1,284	-15	-1.15	22,300	-
[5603]	25/09/08	1,340	1,340	1,299	1,299	-30	-2.26	29,400	-
[5603]	25/09/05	1,333	1,348	1,302	1,329	+30	+2.31	49,800	-