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
[5817]	26/10/29	956	964	920	945	-16.0	-1.66	49,300	5,316,381,184
[5817]	26/10/28	965	973	951	961	+14.0	+1.48	57,300	5,406,393,856
[5817]	26/10/27	925	947	925	947	+29.0	+3.16	60,900	5,327,632,384
[5817]	26/10/26	909	939	904	918	+20.0	+2.23	39,900	5,164,484,608
[5817]	26/10/23	910	910	855	898	-12.0	-1.32	131,800	5,051,968,512
[5817]	26/10/22	978	978	907	910	-53.0	-5.50	119,000	5,119,477,760
[5817]	26/10/21	971	991	960	963	+7.0	+0.73	133,200	5,417,645,568
[5817]	26/10/20	1,001	1,005	947	956	-64.0	-6.27	188,800	5,378,264,576
[5817]	26/10/19	997	1,030	992	1,020	-15.0	-1.45	133,000	5,738,315,776
[5817]	26/10/16	1,132	1,134	1,026	1,035	-54.0	-4.96	260,400	5,822,703,104
[5817]	26/10/15	1,211	1,380	1,089	1,089	-212.0	-16.30	1,255,400	6,126,496,256
[5817]	26/10/14	1,210	1,315	1,205	1,301	+89.0	+7.34	237,900	7,319,165,952
[5817]	26/10/13	1,167	1,220	1,153	1,212	+37.0	+3.15	116,300	6,818,469,376
[5817]	26/10/09	1,095	1,183	1,093	1,175	+59.0	+5.29	66,900	6,610,314,752
[5817]	26/10/08	1,168	1,172	1,109	1,116	-58.0	-4.94	64,300	6,278,392,832
[5817]	26/10/07	1,177	1,220	1,171	1,174	-3.0	-0.25	41,200	6,604,689,408
[5817]	26/10/06	1,184	1,205	1,176	1,177	-10.0	-0.84	35,600	6,621,566,464
[5817]	26/10/05	1,210	1,220	1,187	1,187	+7.0	+0.59	27,800	6,677,824,512
[5817]	26/10/02	1,202	1,232	1,171	1,180	-14.0	-1.17	56,600	6,638,444,032
[5817]	26/10/01	1,190	1,197	1,158	1,194	+15.0	+1.27	33,800	6,717,204,992
[5817]	26/09/30	1,204	1,206	1,176	1,179	+4.0	+0.34	34,100	6,632,818,176
[5817]	26/09/29	1,165	1,207	1,159	1,175	+1.0	+0.09	64,800	6,610,314,752
[5817]	26/09/28	1,148	1,200	1,148	1,174	+44.0	+3.89	57,900	6,604,689,408
[5817]	26/09/25	1,136	1,149	1,129	1,130	-6.0	-0.53	29,100	6,357,153,792
[5817]	26/09/24	1,140	1,154	1,124	1,136	+14.0	+1.25	46,000	6,390,908,928
[5817]	26/09/18	1,101	1,133	1,094	1,122	+22.0	+2.00	49,400	6,312,147,456
[5817]	26/09/17	1,093	1,125	1,082	1,100	+16.0	+1.48	73,300	6,188,380,160
[5817]	26/09/16	1,082	1,088	1,049	1,084	+23.0	+2.17	36,200	6,098,366,976
[5817]	26/09/15	1,068	1,068	1,045	1,061	+7.0	+0.66	14,500	5,968,973,824
[5817]	26/09/14	1,035	1,080	1,021	1,054	+20.0	+1.93	32,300	5,929,593,344
[5817]	26/09/11	1,040	1,046	1,018	1,034	-42.0	-3.90	37,400	5,817,077,248
[5817]	26/09/10	1,053	1,078	1,042	1,076	+8.0	+0.75	18,700	6,053,360,640
[5817]	26/09/09	1,059	1,105	1,059	1,068	+7.0	+0.66	39,500	6,008,354,304
[5817]	26/09/08	1,090	1,107	1,061	1,061	-38.0	-3.46	53,400	5,968,973,824
[5817]	26/09/07	1,062	1,100	1,062	1,099	+37.0	+3.48	61,100	6,182,754,304
[5817]	26/09/04	1,002	1,078	1,002	1,062	+62.0	+6.20	99,200	5,974,599,680
[5817]	26/09/03	1,033	1,033	990	1,000	-33.0	-3.19	75,000	5,625,800,192
[5817]	26/09/02	1,027	1,043	1,000	1,033	-15.0	-1.43	47,900	5,811,451,392
[5817]	26/09/01	1,050	1,055	1,030	1,048	-18.0	-1.69	32,600	5,895,838,208
[5817]	26/08/31	1,033	1,071	1,015	1,066	+30.0	+2.90	34,300	5,997,102,592
[5817]	26/08/28	1,026	1,072	1,026	1,036	+2.0	+0.19	40,000	5,828,328,960
[5817]	26/08/27	1,052	1,055	1,022	1,034	+12.0	+1.17	30,700	5,817,077,248
[5817]	26/08/26	1,050	1,052	1,013	1,022	-14.0	-1.35	45,500	5,749,567,488
[5817]	26/08/25	979	1,050	967	1,036	+57.0	+5.82	98,500	5,828,328,960
[5817]	26/08/24	987	995	976	979	-14.0	-1.41	28,700	5,507,658,240
[5817]	26/08/21	981	993	975	993	0	+0.00	49,900	5,586,419,200
[5817]	26/08/20	999	1,013	983	993	+14.0	+1.43	23,700	5,586,419,200
[5817]	26/08/19	1,020	1,025	974	979	-62.0	-5.96	58,000	5,507,658,240
[5817]	26/08/18	1,040	1,075	1,020	1,041	+1.0	+0.10	81,500	5,856,457,728
[5817]	26/08/17	1,010	1,050	1,008	1,040	+34.0	+3.38	30,000	5,850,831,872
[5817]	26/08/14	1,015	1,033	1,006	1,006	-9.0	-0.89	42,200	5,659,554,816
[5817]	26/08/13	1,030	1,030	1,006	1,015	-9.0	-0.88	34,500	5,710,187,008
[5817]	26/08/12	1,017	1,035	998	1,024	-1.0	-0.10	46,500	5,760,819,200
[5817]	26/08/10	1,044	1,068	1,015	1,025	+26.0	+2.60	83,100	5,766,445,056
[5817]	26/08/07	1,004	1,015	962	999	-5.0	-0.50	90,800	5,620,174,336
[5817]	26/08/06	1,021	1,039	999	1,004	-24.0	-2.33	69,700	5,648,303,104
[5817]	26/08/05	1,029	1,049	1,015	1,028	+20.0	+1.98	104,100	5,783,322,624
[5817]	26/08/04	950	1,015	950	1,008	+60.0	+6.33	84,700	5,670,806,528
[5817]	26/08/03	920	954	905	948	+23.0	+2.49	68,300	5,333,258,240
[5817]	26/07/31	931	958	910	925	+33.0	+3.70	98,600	5,203,865,088
[5817]	26/07/30	895	905	873	892	-3.0	-0.34	73,900	5,018,213,376
[5817]	26/07/29	889	915	867	895	+9.0	+1.02	92,600	5,035,090,944
[5817]	26/07/28	914	932	876	886	-28.0	-3.06	88,600	4,984,458,752
[5817]	26/07/27	926	935	893	914	0	+0.00	78,600	5,141,981,184
[5817]	26/07/24	928	930	905	914	-16.0	-1.72	105,600	5,141,981,184
[5817]	26/07/23	967	975	908	930	-7.0	-0.75	164,400	5,231,993,856
[5817]	26/07/22	1,010	1,030	931	937	-63.0	-6.30	228,300	5,271,374,848
[5817]	26/07/21	1,013	1,045	952	1,000	+17.0	+1.73	350,400	5,625,800,192
[5817]	26/07/17	976	1,034	933	983	-68	-6.47	349,600	-
[5817]	26/07/16	1,110	1,152	1,036	1,051	+46	+4.58	800,100	-
[5817]	26/07/15	860	1,005	860	1,005	+150	+17.54	128,900	-
[5817]	26/07/14	845	860	839	855	+8	+0.94	46,100	-
[5817]	26/07/13	852	887	832	847	+10	+1.19	116,500	-
[5817]	26/07/10	813	857	811	837	+39	+4.89	161,100	-
[5817]	26/07/09	824	838	791	798	-29	-3.51	134,500	-
[5817]	26/07/08	835	841	816	827	-12	-1.43	66,800	-
[5817]	26/07/07	869	886	838	839	-30	-3.45	81,300	-
[5817]	26/07/06	860	897	860	869	+9	+1.05	84,100	-
[5817]	26/07/03	853	868	833	860	+4	+0.47	77,400	-
[5817]	26/07/02	865	882	853	856	-19	-2.17	97,200	-
[5817]	26/07/01	891	901	856	875	-26	-2.89	102,700	-
[5817]	26/06/30	899	923	887	901	+6	+0.67	109,200	-
[5817]	26/06/29	922	924	878	895	-27	-2.93	141,600	-
[5817]	26/06/26	992	992	905	922	-84	-8.35	324,400	-
[5817]	26/06/25	1,064	1,148	1,005	1,006	+7	+0.70	749,100	-
[5817]	26/06/24	1,048	1,094	996	999	-79	-7.33	266,200	-
[5817]	26/06/23	1,206	1,236	1,062	1,078	-183	-14.51	784,000	-
[5817]	26/06/22	1,154	1,330	1,096	1,261	+212	+20.21	2,032,700	-
[5817]	26/06/19	1,049	1,049	1,035	1,049	+150	+16.69	102,500	-
[5817]	26/06/18	934	948	899	899	-21	-2.28	70,400	-
[5817]	26/06/17	899	966	898	920	+10	+1.10	70,200	-
[5817]	26/06/16	909	916	883	910	+9	+1.00	73,800	-
[5817]	26/06/15	871	924	871	901	+52	+6.12	95,300	-
[5817]	26/06/12	865	895	848	849	-1	-0.12	106,500	-
[5817]	26/06/11	856	880	838	850	-36	-4.06	57,000	-
[5817]	26/06/10	907	913	866	886	-29	-3.17	62,000	-
[5817]	26/06/09	929	948	912	915	-7	-0.76	50,600	-
[5817]	26/06/08	927	945	907	922	-65	-6.59	95,800	-
[5817]	26/06/05	935	1,003	935	987	+47	+5.00	81,900	-
[5817]	26/06/04	964	969	925	940	-39	-3.98	86,100	-
[5817]	26/06/03	976	995	962	979	+28	+2.94	98,600	-
[5817]	26/06/02	950	962	920	951	-14	-1.45	143,200	-
[5817]	26/06/01	1,013	1,029	965	965	-41	-4.08	118,800	-
[5817]	26/05/29	1,050	1,050	1,000	1,006	-34	-3.27	87,300	-
[5817]	26/05/28	1,066	1,082	1,001	1,040	-44	-4.06	121,200	-
[5817]	26/05/27	1,107	1,124	1,070	1,084	-31	-2.78	71,300	-
[5817]	26/05/26	1,139	1,139	1,090	1,115	-27	-2.36	65,000	-
[5817]	26/05/25	1,161	1,210	1,140	1,142	0	0.00	190,300	-
[5817]	26/05/22	1,094	1,167	1,089	1,142	+59.0	+5.45	183,300	-
[5817]	26/05/21	1,095	1,110	1,070	1,083	+18.0	+1.69	120,800	-
[5817]	26/05/20	1,135	1,137	1,056	1,065	-46.0	-4.14	136,200	-
[5817]	26/05/19	1,171	1,182	1,088	1,111	-60.0	-5.12	233,700	-
[5817]	26/05/18	1,224	1,244	1,152	1,171	-65.0	-5.26	201,700	-
[5817]	26/05/15	1,262	1,313	1,223	1,236	0	+0.00	169,300	-
[5817]	26/05/14	1,366	1,420	1,226	1,236	-100.0	-7.49	319,600	-
[5817]	26/05/13	1,403	1,418	1,334	1,336	-73.0	-5.18	239,200	-
[5817]	26/05/12	1,316	1,419	1,316	1,409	+100.0	+7.64	304,500	-
[5817]	26/05/11	1,380	1,390	1,302	1,309	-51.0	-3.75	163,400	-
[5817]	26/05/08	1,308	1,364	1,308	1,360	+50.0	+3.82	151,300	-
[5817]	26/05/07	1,357	1,366	1,309	1,310	-17.0	-1.28	219,800	-
[5817]	26/05/01	1,356	1,364	1,305	1,327	-5.0	-0.38	139,900	-
[5817]	26/04/30	1,420	1,420	1,332	1,332	-101.0	-7.05	168,900	-
[5817]	26/04/28	1,444	1,464	1,402	1,433	-31.0	-2.12	142,000	-
[5817]	26/04/27	1,436	1,558	1,360	1,464	+28	+1.95	496,900	-
[5817]	26/04/24	1,500	1,500	1,433	1,436	-64	-4.27	157,800	-
[5817]	26/04/23	1,540	1,567	1,463	1,500	-2	-0.13	346,300	-
[5817]	26/04/22	1,554	1,554	1,488	1,502	-65	-4.15	305,100	-
[5817]	26/04/21	1,680	1,690	1,555	1,567	-88	-5.32	520,300	-
[5817]	26/04/20	1,504	1,748	1,495	1,655	+172	+11.60	1,610,700	-
[5817]	26/04/17	1,580	1,593	1,472	1,483	-106	-6.67	682,600	-
[5817]	26/04/16	1,361	1,661	1,361	1,589	+223	+16.33	2,243,700	-
[5817]	26/04/15	1,295	1,553	1,291	1,366	-19	-1.37	1,867,500	-
[5817]	26/04/14	1,798	1,880	1,385	1,385	-400	-22.41	1,080,600	-
[5817]	26/04/13	1,511	1,905	1,490	1,785	+194	+12.19	1,693,400	-
[5817]	26/04/10	1,565	1,615	1,528	1,591	+118	+8.01	816,600	-
[5817]	26/04/09	1,548	1,552	1,456	1,473	+25	+1.73	446,700	-
[5817]	26/04/08	1,414	1,456	1,366	1,448	+148	+11.38	278,000	-
[5817]	26/04/07	1,330	1,351	1,278	1,300	-25	-1.89	123,000	-
[5817]	26/04/06	1,345	1,407	1,325	1,325	-3	-0.23	223,300	-
[5817]	26/04/03	1,350	1,356	1,296	1,328	+9	+0.68	73,300	-
[5817]	26/04/02	1,379	1,400	1,307	1,319	-34	-2.51	222,900	-
[5817]	26/04/01	1,328	1,364	1,294	1,353	+98	+7.81	227,300	-
[5817]	26/03/31	1,234	1,308	1,231	1,255	-8	-0.63	153,400	-
[5817]	26/03/30	1,221	1,273	1,211	1,263	-40	-3.07	135,600	-
[5817]	26/03/27	1,274	1,326	1,256	1,303	+2	+0.15	226,000	-
[5817]	26/03/26	1,357	1,367	1,281	1,301	-74	-5.38	202,300	-
[5817]	26/03/25	1,366	1,418	1,344	1,375	+39	+2.92	182,800	-
[5817]	26/03/24	1,375	1,375	1,301	1,336	+51	+3.97	206,600	-
[5817]	26/03/23	1,344	1,383	1,272	1,285	-209	-13.99	482,900	-
[5817]	26/03/19	1,478	1,547	1,465	1,494	-34	-2.23	266,900	-
[5817]	26/03/18	1,452	1,540	1,412	1,528	+102	+7.15	393,100	-
[5817]	26/03/17	1,581	1,581	1,417	1,426	-115	-7.46	358,800	-
[5817]	26/03/16	1,566	1,579	1,504	1,541	-49	-3.08	205,500	-
[5817]	26/03/13	1,602	1,622	1,552	1,590	-60	-3.64	368,400	-
[5817]	26/03/12	1,682	1,734	1,640	1,650	-88	-5.06	424,400	-
[5817]	26/03/11	1,688	1,857	1,662	1,738	+62	+3.70	799,900	-
[5817]	26/03/10	1,796	1,850	1,660	1,676	-40	-2.33	797,300	-
[5817]	26/03/09	1,660	1,730	1,592	1,716	-144	-7.74	629,600	-
[5817]	26/03/06	1,912	2,068	1,768	1,860	-52	-2.72	1,620,600	-
[5817]	26/03/05	1,889	2,049	1,800	1,912	+263	+15.95	3,595,800	-
[5817]	26/03/04	1,750	1,820	1,521	1,649	-229	-12.19	1,550,800	-
[5817]	26/03/03	2,401	2,577	1,876	1,878	-273	-12.69	4,992,200	-
[5817]	26/03/02	1,725	2,151	1,645	2,151	+400	+22.84	3,493,500	-
[5817]	26/02/27	1,570	1,751	1,504	1,751	+300	+20.68	3,283,300	-
[5817]	26/02/26	1,211	1,451	1,209	1,451	+290	+24.98	1,915,900	-
[5817]	26/02/25	1,150	1,211	1,131	1,161	+35	+3.11	307,800	-
[5817]	26/02/24	1,126	1,152	1,104	1,126	-30	-2.60	166,800	-
[5817]	26/02/20	1,262	1,271	1,128	1,156	-91	-7.30	384,000	-
[5817]	26/02/19	1,219	1,299	1,188	1,247	+43	+3.57	462,300	-
[5817]	26/02/18	1,192	1,215	1,138	1,204	+20	+1.69	201,200	-
[5817]	26/02/17	1,213	1,213	1,154	1,184	-13	-1.09	159,300	-
[5817]	26/02/16	1,170	1,205	1,130	1,197	+27	+2.31	228,100	-
[5817]	26/02/13	1,223	1,249	1,162	1,170	-81	-6.47	210,500	-
[5817]	26/02/12	1,268	1,350	1,232	1,251	-7	-0.56	320,500	-
[5817]	26/02/10	1,220	1,285	1,180	1,258	+38	+3.11	316,100	-
[5817]	26/02/09	1,300	1,315	1,220	1,220	-21	-1.69	411,800	-
[5817]	26/02/06	1,238	1,339	1,212	1,241	-34	-2.67	626,200	-
[5817]	26/02/05	1,122	1,308	1,122	1,275	+154	+13.74	895,600	-
[5817]	26/02/04	1,105	1,160	1,104	1,121	+1	+0.09	170,100	-
[5817]	26/02/03	1,060	1,133	1,055	1,120	+73	+6.97	236,400	-
[5817]	26/02/02	1,067	1,088	1,039	1,047	-48	-4.38	167,300	-
[5817]	26/01/30	1,159	1,199	1,055	1,095	-85	-7.20	340,600	-
[5817]	26/01/29	1,261	1,269	1,162	1,180	-129	-9.85	415,000	-
[5817]	26/01/28	1,251	1,365	1,211	1,309	+43	+3.40	548,300	-
[5817]	26/01/27	1,181	1,288	1,167	1,266	+115	+9.99	534,000	-
[5817]	26/01/26	1,196	1,231	1,125	1,151	-29	-2.46	300,700	-
[5817]	26/01/23	1,156	1,196	1,115	1,180	+8	+0.68	241,700	-
[5817]	26/01/22	1,250	1,270	1,140	1,172	-68	-5.48	516,300	-
[5817]	26/01/21	1,233	1,303	1,220	1,240	-83	-6.27	458,300	-
[5817]	26/01/20	1,226	1,355	1,190	1,323	+187	+16.46	1,090,900	-
[5817]	26/01/19	1,200	1,289	1,135	1,136	-29	-2.49	757,600	-
[5817]	26/01/16	1,076	1,186	1,040	1,165	+103	+9.70	763,500	-
[5817]	26/01/15	1,032	1,169	1,025	1,062	-52	-4.67	722,800	-
[5817]	26/01/14	1,054	1,267	1,035	1,114	+90	+8.79	2,294,300	-
[5817]	26/01/13	1,043	1,058	987	1,024	+2	+0.20	272,300	-
[5817]	26/01/09	1,064	1,085	1,021	1,022	-36	-3.40	156,500	-
[5817]	26/01/08	1,101	1,134	1,050	1,058	-72	-6.37	244,500	-
[5817]	26/01/07	1,084	1,131	1,027	1,130	+36	+3.29	421,400	-
[5817]	26/01/06	1,200	1,227	1,076	1,094	-81	-6.89	550,500	-
[5817]	26/01/05	1,229	1,240	1,125	1,175	-60	-4.86	639,600	-
[5817]	25/12/30	1,281	1,415	1,154	1,235	-76	-5.80	1,441,400	-
[5817]	25/12/29	1,200	1,375	1,181	1,311	+81	+6.59	1,929,300	-
[5817]	25/12/26	989	1,280	982	1,230	+211	+20.71	4,334,500	-
[5817]	25/12/25	950	1,021	903	1,019	+43	+4.41	856,700	-
[5817]	25/12/24	1,087	1,120	935	976	-91	-8.53	2,274,300	-
[5817]	25/12/23	998	1,149	981	1,067	+68	+6.81	3,980,400	-
[5817]	25/12/22	966	1,105	892	999	+13	+1.32	4,289,800	-
[5817]	25/12/19	850	996	818	986	+140	+16.55	4,323,400	-
[5817]	25/12/18	753	846	750	846	+91	+12.05	1,306,800	-
[5817]	25/12/17	754	838	728	755	-7	-0.92	2,373,500	-
[5817]	25/12/16	700	783	691	762	+47	+6.57	1,170,200	-
[5817]	25/12/15	693	755	688	715	-8	-1.11	560,200	-
[5817]	25/12/12	688	777	678	723	+6	+0.84	1,189,100	-
[5817]	25/12/11	942	975	717	717	-150	-17.30	5,310,800	-
[5817]	25/12/10	732	867	730	867	+150	+20.92	4,209,800	-
[5817]	25/12/09	703	788	645	717	-1	-0.14	2,432,400	-
[5817]	25/12/08	778	778	693	718	+25	+3.61	2,823,300	-
[5817]	25/12/05	603	693	603	693	+100	+16.86	2,656,700	-
[5817]	25/12/04	574	596	566	593	+29	+5.14	138,800	-
[5817]	25/12/03	580	581	557	564	-2	-0.35	152,800	-
[5817]	25/12/02	589	604	563	566	-22	-3.74	108,700	-
[5817]	25/12/01	600	610	582	588	-4	-0.68	239,200	-
[5817]	25/11/28	599	603	568	592	+73	+14.07	433,400	-
[5817]	25/11/27	518	523	516	519	+7	+1.37	34,200	-
[5817]	25/11/26	512	527	511	512	+1	+0.20	73,100	-
[5817]	25/11/25	495	511	494	511	+21	+4.29	61,800	-
[5817]	25/11/21	492	503	490	490	-7	-1.41	34,500	-
[5817]	25/11/20	498	506	497	497	+4	+0.81	36,700	-
[5817]	25/11/19	504	508	493	493	-6	-1.20	59,500	-
[5817]	25/11/18	516	518	490	499	-17	-3.29	95,400	-
[5817]	25/11/17	512	521	509	516	0	0.00	45,100	-
[5817]	25/11/14	516	517	508	516	-8	-1.53	61,100	-
[5817]	25/11/13	493	533	491	524	+33	+6.72	197,600	-
[5817]	25/11/12	486	494	484	491	+5	+1.03	30,500	-
[5817]	25/11/11	486	490	482	486	+3	+0.62	25,000	-
[5817]	25/11/10	480	490	478	483	+4	+0.84	30,800	-
[5817]	25/11/07	484	484	475	479	-4	-0.83	33,100	-
[5817]	25/11/06	491	491	483	483	-6	-1.23	38,600	-
[5817]	25/11/05	507	507	479	489	-19	-3.74	117,200	-
[5817]	25/11/04	508	513	502	508	+1	+0.20	40,100	-
[5817]	25/10/31	514	516	504	507	-3	-0.59	84,300	-
[5817]	25/10/30	503	513	502	510	+7	+1.39	94,700	-
[5817]	25/10/29	502	512	494	503	+4	+0.80	97,100	-
[5817]	25/10/28	497	513	490	499	+4	+0.81	71,800	-
[5817]	25/10/27	507	507	493	495	-7	-1.39	95,900	-
[5817]	25/10/24	508	509	497	502	-6	-1.18	54,200	-
[5817]	25/10/23	505	512	503	508	0	0.00	20,600	-
[5817]	25/10/22	505	515	496	508	0	0.00	63,100	-
[5817]	25/10/21	510	516	507	508	-4	-0.78	36,300	-
[5817]	25/10/20	509	527	502	512	+7	+1.39	117,400	-
[5817]	25/10/17	505	530	500	505	-9	-1.75	221,800	-
[5817]	25/10/16	501	519	486	514	+3	+0.59	299,900	-
[5817]	25/10/15	444	526	444	511	+65	+14.57	768,100	-
[5817]	25/10/14	459	459	437	446	-21	-4.50	124,800	-
[5817]	25/10/10	484	484	466	467	-19	-3.91	57,900	-
[5817]	25/10/09	478	498	478	486	+11	+2.32	64,500	-
[5817]	25/10/08	478	483	471	475	-2	-0.42	66,200	-
[5817]	25/10/07	472	477	466	477	+6	+1.27	42,300	-
[5817]	25/10/06	475	479	471	471	0	0.00	27,800	-
[5817]	25/10/03	475	478	470	471	-3	-0.63	25,000	-
[5817]	25/10/02	470	480	470	474	+5	+1.07	27,800	-
[5817]	25/10/01	503	503	469	469	-23	-4.67	74,900	-
[5817]	25/09/30	510	525	485	492	-8	-1.60	127,500	-
[5817]	25/09/29	484	508	477	500	+22	+4.60	131,600	-
[5817]	25/09/26	463	485	461	478	+17	+3.69	54,300	-
[5817]	25/09/25	457	469	456	461	+4	+0.88	76,100	-
[5817]	25/09/24	476	485	456	457	-19	-3.99	222,700	-
[5817]	25/09/22	453	532	452	476	+24	+5.31	976,400	-
[5817]	25/09/19	467	467	451	452	-9	-1.95	87,700	-
[5817]	25/09/18	494	495	461	461	-25	-5.14	253,600	-
[5817]	25/09/17	554	589	483	486	-58	-10.66	870,300	-
[5817]	25/09/16	464	544	451	544	+80	+17.24	294,300	-
[5817]	25/09/12	443	473	436	464	+19	+4.27	98,900	-
[5817]	25/09/11	446	448	443	445	-1	-0.22	8,700	-
[5817]	25/09/10	455	457	446	446	-7	-1.55	23,600	-
[5817]	25/09/09	455	455	451	453	+4	+0.89	7,300	-
[5817]	25/09/08	450	450	446	449	0	0.00	3,900	-
[5817]	25/09/05	455	457	449	449	-2	-0.44	17,600	-