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
[6753]	26/10/30	554	563	536	539	-11.0	-2.00	3,959,000	349,976,199,168
[6753]	26/10/29	555	559	535	550	-14.2	-2.51	14,958,200	357,638,012,928
[6753]	26/10/28	582	586	565	565	-6.7	-1.17	3,156,000	367,052,947,456
[6753]	26/10/27	591	595	570	572	-14.7	-2.50	3,479,500	371,598,098,432
[6753]	26/10/26	589	596	587	587	-3.5	-0.59	2,998,400	381,467,557,888
[6753]	26/10/23	610	612	590	591	-7.1	-1.19	3,260,900	384,324,534,272
[6753]	26/10/22	590	608	589	599	+5.0	+0.84	2,891,000	388,934,598,656
[6753]	26/10/21	598	598	589	594	+4.0	+0.68	2,105,100	385,688,043,520
[6753]	26/10/20	582	593	581	590	+2.6	+0.44	2,534,100	383,480,397,824
[6753]	26/10/19	602	605	585	588	-8.1	-1.36	2,814,000	382,376,607,744
[6753]	26/10/16	591	602	588	597	+16.5	+2.84	3,096,800	387,960,635,392
[6753]	26/10/15	569	584	565	581	+2.5	+0.43	3,802,600	377,571,737,600
[6753]	26/10/14	593	594	578	579	-6.4	-1.09	3,984,500	376,338,022,400
[6753]	26/10/13	612	613	586	586	-26.7	-4.36	4,955,900	380,688,400,384
[6753]	26/10/09	612	622	609	613	-8.3	-1.33	3,691,000	398,479,392,768
[6753]	26/10/08	630	632	618	622	-7.6	-1.21	3,535,500	404,128,366,592
[6753]	26/10/07	639	647	630	630	-5.9	-0.93	3,405,600	409,128,009,728
[6753]	26/10/06	640	650	632	636	-13.5	-2.08	3,824,500	413,283,581,952
[6753]	26/10/05	640	654	637	650	+12.6	+1.97	3,492,200	422,438,797,312
[6753]	26/10/02	643	646	635	638	-6.9	-1.07	2,770,900	414,322,458,624
[6753]	26/10/01	634	647	626	645	+1.5	+0.23	3,739,200	419,127,328,768
[6753]	26/09/30	638	646	635	644	+3.7	+0.58	3,293,100	418,607,890,432
[6753]	26/09/29	649	653	639	641	-7.1	-1.09	2,117,900	416,789,856,256
[6753]	26/09/28	659	667	646	649	-12.4	-1.87	2,905,100	421,789,499,392
[6753]	26/09/25	656	667	650	662	+6.3	+0.96	3,038,400	430,035,697,664
[6753]	26/09/24	643	662	638	656	+8.4	+1.30	3,800,600	426,204,790,784
[6753]	26/09/18	680	680	648	648	-27.2	-4.02	4,894,400	421,270,061,056
[6753]	26/09/17	673	677	665	676	-0.6	-0.09	2,752,400	439,190,945,792
[6753]	26/09/16	680	684	655	677	+7.9	+1.18	4,811,800	440,164,876,288
[6753]	26/09/15	697	700	667	670	-17.2	-2.50	6,661,000	435,554,779,136
[6753]	26/09/14	687	697	677	688	+10.5	+1.55	4,349,400	447,047,532,544
[6753]	26/09/11	661	691	661	678	+9.0	+1.35	7,902,400	440,229,789,696
[6753]	26/09/10	623	669	621	669	+40.2	+6.39	5,612,900	434,515,902,464
[6753]	26/09/09	621	633	614	629	+4.6	+0.74	3,107,000	408,803,344,384
[6753]	26/09/08	637	639	625	625	-11.5	-1.81	2,549,700	406,141,206,528
[6753]	26/09/07	642	647	633	637	-6.6	-1.02	1,982,900	413,867,966,464
[6753]	26/09/04	650	650	634	644	+3.7	+0.58	2,195,600	418,607,890,432
[6753]	26/09/03	636	653	635	641	+5.5	+0.86	2,458,800	416,530,104,320
[6753]	26/09/02	655	659	636	636	-36.8	-5.47	3,237,800	413,088,808,960
[6753]	26/09/01	663	678	659	673	+10.3	+1.55	2,863,400	437,178,040,320
[6753]	26/08/31	654	665	649	663	+16.8	+2.60	3,823,700	431,009,628,160
[6753]	26/08/28	642	651	641	647	+4.7	+0.73	2,189,200	420,555,816,960
[6753]	26/08/27	634	649	634	643	+3.1	+0.48	2,788,800	417,568,980,992
[6753]	26/08/26	630	644	627	640	+18.9	+3.04	3,113,100	416,140,558,336
[6753]	26/08/25	627	630	617	622	-7.3	-1.16	2,753,100	404,323,172,352
[6753]	26/08/24	642	647	623	630	-10.1	-1.58	2,641,400	409,647,480,832
[6753]	26/08/21	634	645	631	641	+4.0	+0.63	3,108,600	416,205,471,744
[6753]	26/08/20	630	639	627	637	+21.4	+3.47	3,105,700	413,867,966,464
[6753]	26/08/19	618	621	607	616	0	+0.00	3,439,700	399,972,794,368
[6753]	26/08/18	633	636	616	616	-20.9	-3.28	3,906,000	400,037,707,776
[6753]	26/08/17	669	669	637	637	-37.5	-5.56	4,335,600	413,932,879,872
[6753]	26/08/14	657	677	646	675	+22.6	+3.46	3,932,200	438,671,441,920
[6753]	26/08/13	654	656	643	653	-6.0	-0.91	2,832,900	423,997,145,088
[6753]	26/08/12	652	672	632	659	+9.3	+1.43	5,644,600	428,087,771,136
[6753]	26/08/10	599	652	591	650	+8.0	+1.25	7,942,500	422,049,349,632
[6753]	26/08/07	634	656	631	642	+8.9	+1.40	4,517,200	417,439,285,248
[6753]	26/08/06	619	634	613	634	+13.9	+2.24	3,164,500	412,244,836,352
[6753]	26/08/05	617	632	612	621	+4.6	+0.75	3,300,800	403,609,026,560
[6753]	26/08/04	622	626	617	617	-5.3	-0.85	2,798,700	401,076,748,288
[6753]	26/08/03	613	630	608	623	+5.1	+0.83	3,816,500	404,582,989,824
[6753]	26/07/31	622	624	607	618	-13.6	-2.15	3,430,300	401,531,273,216
[6753]	26/07/30	638	646	625	632	-2.1	-0.33	2,562,500	410,946,207,744
[6753]	26/07/29	619	644	615	635	+25.6	+4.20	6,074,300	412,699,328,512
[6753]	26/07/28	611	617	599	610	+2.2	+0.36	3,513,000	396,206,964,736
[6753]	26/07/27	596	608	592	608	+22.7	+3.87	3,646,000	395,233,001,472
[6753]	26/07/24	601	605	586	586	-23.2	-3.80	4,402,600	381,013,164,032
[6753]	26/07/23	621	624	609	610	-11.7	-1.88	2,572,800	396,271,878,144
[6753]	26/07/22	624	629	621	622	-0.8	-0.13	2,477,900	403,998,638,080
[6753]	26/07/21	637	642	619	623	-3.5	-0.56	3,694,400	405,037,514,752
[6753]	26/07/17	640.0	644.3	620.9	627.3	-6.8	-1.07	3,247,500	-
[6753]	26/07/16	634.9	647.0	631.5	634.1	-2.9	-0.46	2,707,600	-
[6753]	26/07/15	653.1	656.5	634.5	637.0	-8.0	-1.24	2,107,100	-
[6753]	26/07/14	641.0	651.8	638.4	645.0	+7.6	+1.19	2,506,300	-
[6753]	26/07/13	645.4	653.9	635.0	637.4	-10.9	-1.68	3,024,900	-
[6753]	26/07/10	647.1	654.0	638.8	648.3	+1.2	+0.19	2,876,900	-
[6753]	26/07/09	641.0	652.8	636.0	647.1	+3.8	+0.59	2,681,600	-
[6753]	26/07/08	655.0	659.0	635.7	643.3	-12.5	-1.91	3,315,000	-
[6753]	26/07/07	645.0	659.7	637.2	655.8	+15.3	+2.39	4,165,900	-
[6753]	26/07/06	647.0	647.1	631.9	640.5	+1.4	+0.22	2,414,900	-
[6753]	26/07/03	652.0	654.8	634.5	639.1	-4.5	-0.70	2,840,300	-
[6753]	26/07/02	643.8	652.0	633.5	643.6	+7.4	+1.16	3,556,000	-
[6753]	26/07/01	655.0	655.0	619.5	636.2	-15.1	-2.32	4,593,700	-
[6753]	26/06/30	643.2	663.5	632.5	651.3	+18.1	+2.86	7,375,700	-
[6753]	26/06/29	610.8	634.0	602.4	633.2	+27.0	+4.45	4,599,200	-
[6753]	26/06/26	600.7	609.0	587.0	606.2	+5.2	+0.87	4,674,700	-
[6753]	26/06/25	659.0	659.0	593.0	601.0	-64.5	-9.69	16,373,100	-
[6753]	26/06/24	583.9	671.0	575.0	665.5	+87.5	+15.14	11,892,500	-
[6753]	26/06/23	577.4	588.4	570.1	578.0	-7.0	-1.20	2,646,100	-
[6753]	26/06/22	570.1	591.9	569.0	585.0	+11.8	+2.06	3,363,900	-
[6753]	26/06/19	594.0	596.9	570.2	573.2	-23.1	-3.87	5,709,500	-
[6753]	26/06/18	590.0	600.6	584.0	596.3	+1.9	+0.32	2,829,200	-
[6753]	26/06/17	594.0	601.0	589.0	594.4	+0.6	+0.10	2,353,100	-
[6753]	26/06/16	610.0	610.0	590.7	593.8	-20.4	-3.32	3,151,400	-
[6753]	26/06/15	611.2	625.9	610.0	614.2	+5.0	+0.82	2,643,300	-
[6753]	26/06/12	630.5	631.9	604.0	609.2	-11.3	-1.82	3,103,900	-
[6753]	26/06/11	626.2	628.5	614.1	620.5	-15.7	-2.47	3,530,400	-
[6753]	26/06/10	649.8	652.8	628.8	636.2	-3.6	-0.56	4,039,500	-
[6753]	26/06/09	657.7	663.6	632.5	639.8	-17.4	-2.65	3,281,600	-
[6753]	26/06/08	650.0	673.0	647.0	657.2	-0.9	-0.14	4,816,400	-
[6753]	26/06/05	675.0	681.6	654.3	658.1	-13.5	-2.01	3,247,900	-
[6753]	26/06/04	663.2	675.0	652.7	671.6	+3.1	+0.46	3,776,300	-
[6753]	26/06/03	651.6	673.8	650.0	668.5	+16.6	+2.55	4,830,400	-
[6753]	26/06/02	624.0	652.7	614.0	651.9	+22.1	+3.51	5,366,700	-
[6753]	26/06/01	615.0	640.0	611.0	629.8	+8.3	+1.34	3,901,200	-
[6753]	26/05/29	622.0	626.1	603.8	621.5	-0.1	-0.02	4,595,800	-
[6753]	26/05/28	613.0	624.8	612.6	621.6	+11.5	+1.88	3,081,600	-
[6753]	26/05/27	626.6	631.3	605.7	610.1	-26.5	-4.16	4,278,300	-
[6753]	26/05/26	642.0	656.6	631.0	636.6	-2.0	-0.31	3,953,900	-
[6753]	26/05/25	640.9	647.9	620.6	638.6	+7.1	+1.12	4,749,400	-
[6753]	26/05/22	616	641	613	631	+25.5	+4.21	6,306,800	-
[6753]	26/05/21	604	615	600	606	+5.3	+0.88	3,614,800	-
[6753]	26/05/20	635	636	601	601	-39.0	-6.09	4,040,300	-
[6753]	26/05/19	615	642	609	640	+34.2	+5.64	6,038,400	-
[6753]	26/05/18	609	624	603	606	+3.5	+0.58	5,034,400	-
[6753]	26/05/15	574	610	574	603	+32.9	+5.76	5,889,300	-
[6753]	26/05/14	581	585	567	571	-19.3	-3.27	5,881,100	-
[6753]	26/05/13	550	615	550	591	-0.9	-0.15	10,113,200	-
[6753]	26/05/12	555	592	554	592	+31.8	+5.67	5,895,900	-
[6753]	26/05/11	554	576	554	561	-3.0	-0.53	4,612,500	-
[6753]	26/05/08	563	568	550	564	+5.3	+0.95	5,707,400	-
[6753]	26/05/07	590	591	559	559	-22.6	-3.88	7,741,400	-
[6753]	26/05/01	558	587	554	582	+23.4	+4.19	3,565,100	-
[6753]	26/04/30	566	566	553	559	-6.5	-1.15	2,632,800	-
[6753]	26/04/28	555	566	552	566	+20.8	+3.81	2,650,300	-
[6753]	26/04/27	551.0	551.7	534.4	545.3	-9.7	-1.75	5,150,100	-
[6753]	26/04/24	582.0	583.0	555.0	555.0	-37.6	-6.34	5,950,000	-
[6753]	26/04/23	604.6	607.7	588.3	592.6	-18.7	-3.06	2,865,800	-
[6753]	26/04/22	605.1	612.8	604.5	611.3	-0.7	-0.11	1,688,700	-
[6753]	26/04/21	617.0	617.0	605.0	612.0	-1.8	-0.29	2,007,300	-
[6753]	26/04/20	617.0	622.1	612.6	613.8	-2.3	-0.37	1,775,400	-
[6753]	26/04/17	604.0	622.6	604.0	616.1	+12.5	+2.07	3,268,300	-
[6753]	26/04/16	600.0	607.7	597.5	603.6	+8.9	+1.50	3,007,600	-
[6753]	26/04/15	596.0	603.9	590.2	594.7	+5.3	+0.90	2,633,200	-
[6753]	26/04/14	595.7	597.0	585.3	589.4	+1.6	+0.27	2,979,200	-
[6753]	26/04/13	594.4	598.0	587.8	587.8	-16.6	-2.75	2,646,600	-
[6753]	26/04/10	608.8	610.8	601.7	604.4	-8.0	-1.31	2,670,300	-
[6753]	26/04/09	628.2	629.8	608.7	612.4	-17.2	-2.73	3,584,200	-
[6753]	26/04/08	643.1	643.8	624.2	629.6	+3.2	+0.51	3,958,600	-
[6753]	26/04/07	636.4	643.1	621.2	626.4	-10.6	-1.66	2,885,200	-
[6753]	26/04/06	641.0	669.5	637.0	637.0	-0.4	-0.06	5,745,000	-
[6753]	26/04/03	611.2	641.1	610.8	637.4	+39.2	+6.55	5,337,200	-
[6753]	26/04/02	610.1	616.9	598.1	598.2	-7.3	-1.21	2,538,500	-
[6753]	26/04/01	593.3	605.5	590.6	605.5	+29.5	+5.12	3,415,000	-
[6753]	26/03/31	575.0	587.8	573.8	576.0	+5.2	+0.91	2,541,400	-
[6753]	26/03/30	568.6	571.6	564.0	570.8	-16.6	-2.83	2,324,700	-
[6753]	26/03/27	587.6	593.0	585.1	587.4	-0.2	-0.03	2,121,900	-
[6753]	26/03/26	577.7	587.8	576.2	587.6	+7.1	+1.22	2,860,600	-
[6753]	26/03/25	589.0	591.2	578.1	580.5	-0.5	-0.09	2,633,200	-
[6753]	26/03/24	579.0	582.4	575.1	581.0	+15.6	+2.76	2,698,500	-
[6753]	26/03/23	566.0	569.8	558.0	565.4	-13.6	-2.35	3,850,300	-
[6753]	26/03/19	582.0	590.3	579.0	579.0	-20.8	-3.47	3,873,300	-
[6753]	26/03/18	589.9	599.8	587.1	599.8	+15.0	+2.56	2,170,300	-
[6753]	26/03/17	591.5	594.8	582.7	584.8	-5.1	-0.86	2,328,700	-
[6753]	26/03/16	597.0	603.0	586.0	589.9	-13.2	-2.19	2,849,500	-
[6753]	26/03/13	600.0	610.9	600.0	603.1	-9.9	-1.62	2,480,300	-
[6753]	26/03/12	613.0	618.7	605.9	613.0	-9.6	-1.54	2,699,200	-
[6753]	26/03/11	615.0	628.8	612.6	622.6	+2.4	+0.39	2,933,100	-
[6753]	26/03/10	620.0	621.0	608.3	620.2	+15.2	+2.51	3,888,200	-
[6753]	26/03/09	588.0	608.2	586.3	605.0	-8.3	-1.35	4,493,200	-
[6753]	26/03/06	596.0	613.5	594.8	613.3	+11.6	+1.93	3,881,600	-
[6753]	26/03/05	593.8	607.4	587.2	601.7	+26.0	+4.52	4,723,000	-
[6753]	26/03/04	599.8	599.8	567.0	575.7	-35.2	-5.76	7,332,100	-
[6753]	26/03/03	612.0	621.0	606.4	610.9	-5.9	-0.96	4,800,200	-
[6753]	26/03/02	624.1	624.8	612.6	616.8	-27.3	-4.24	5,276,900	-
[6753]	26/02/27	638.7	645.4	631.1	644.1	+13.3	+2.11	3,548,700	-
[6753]	26/02/26	631.1	646.8	630.2	630.8	-1.2	-0.19	4,491,800	-
[6753]	26/02/25	613.0	636.8	606.2	632.0	+14.8	+2.40	4,364,300	-
[6753]	26/02/24	640.0	640.0	612.0	617.2	-33.8	-5.19	6,480,100	-
[6753]	26/02/20	663.0	665.4	647.6	651.0	-15.1	-2.27	4,803,100	-
[6753]	26/02/19	672.0	672.4	664.6	666.1	-2.1	-0.31	2,762,400	-
[6753]	26/02/18	670.0	671.1	665.0	668.2	+3.3	+0.50	2,233,000	-
[6753]	26/02/17	672.2	677.2	662.6	664.9	-2.9	-0.43	3,291,400	-
[6753]	26/02/16	670.0	678.5	665.0	667.8	-10.7	-1.58	4,658,000	-
[6753]	26/02/13	675.5	686.5	661.1	678.5	+3.1	+0.46	7,224,400	-
[6753]	26/02/12	710.0	720.1	672.0	675.4	-96.3	-12.48	16,034,400	-
[6753]	26/02/10	751.7	773.5	750.7	771.7	+23.4	+3.13	4,035,700	-
[6753]	26/02/09	758.2	761.9	746.1	748.3	+20.1	+2.76	4,234,500	-
[6753]	26/02/06	720.0	730.9	715.3	728.2	+8.2	+1.14	2,589,800	-
[6753]	26/02/05	726.0	733.7	719.8	720.0	+6.6	+0.93	2,205,700	-
[6753]	26/02/04	704.0	717.4	698.4	713.4	-0.3	-0.04	2,313,100	-
[6753]	26/02/03	708.5	717.7	701.4	713.7	+15.2	+2.18	2,378,500	-
[6753]	26/02/02	699.5	711.1	691.0	698.5	-3.2	-0.46	2,998,600	-
[6753]	26/01/30	689.2	701.7	681.6	701.7	+17.8	+2.60	2,561,000	-
[6753]	26/01/29	675.0	685.8	660.1	683.9	+2.6	+0.38	3,389,800	-
[6753]	26/01/28	680.0	687.5	676.2	681.3	-21.3	-3.03	3,562,200	-
[6753]	26/01/27	702.0	708.0	694.4	702.6	-3.2	-0.45	2,694,200	-
[6753]	26/01/26	715.0	716.3	704.3	705.8	-24.2	-3.32	2,924,800	-
[6753]	26/01/23	748.2	749.4	730.0	730.0	-15.0	-2.01	3,453,300	-
[6753]	26/01/22	742.3	747.0	736.7	745.0	+4.0	+0.54	2,709,200	-
[6753]	26/01/21	749.9	751.9	737.7	741.0	-22.8	-2.99	3,173,300	-
[6753]	26/01/20	764.0	776.4	759.1	763.8	+8.8	+1.17	2,305,400	-
[6753]	26/01/19	761.0	761.9	736.7	755.0	-14.0	-1.82	3,787,600	-
[6753]	26/01/16	772.0	780.0	766.6	769.0	-11.0	-1.41	2,275,000	-
[6753]	26/01/15	785.0	786.4	769.5	780.0	-15.2	-1.91	3,497,700	-
[6753]	26/01/14	786.0	801.9	784.3	795.2	+9.6	+1.22	2,602,900	-
[6753]	26/01/13	799.9	803.9	783.0	785.6	-7.8	-0.98	2,883,100	-
[6753]	26/01/09	795.3	797.6	784.5	793.4	+3.4	+0.43	2,188,000	-
[6753]	26/01/08	809.0	811.4	788.1	790.0	-25.7	-3.15	2,570,700	-
[6753]	26/01/07	817.8	830.5	810.2	815.7	-1.6	-0.20	2,663,400	-
[6753]	26/01/06	798.4	821.6	798.1	817.3	+22.1	+2.78	3,637,400	-
[6753]	26/01/05	775.8	796.0	774.2	795.2	+24.4	+3.17	3,178,600	-
[6753]	25/12/30	774.0	778.0	768.0	770.8	+0.7	+0.09	1,955,300	-
[6753]	25/12/29	767.0	770.9	763.5	770.1	+6.9	+0.90	1,668,500	-
[6753]	25/12/26	777.4	779.2	759.5	763.2	-5.6	-0.73	1,980,700	-
[6753]	25/12/25	777.7	778.5	768.0	768.8	-4.4	-0.57	1,270,800	-
[6753]	25/12/24	768.3	773.5	767.4	773.2	+6.8	+0.89	1,542,200	-
[6753]	25/12/23	760.0	766.4	759.1	766.4	+5.2	+0.68	1,957,900	-
[6753]	25/12/22	762.0	767.0	758.6	761.2	-3.6	-0.47	1,839,700	-
[6753]	25/12/19	767.1	772.0	758.0	764.8	-7.3	-0.95	2,617,900	-
[6753]	25/12/18	770.0	774.9	760.0	772.1	+17.1	+2.26	2,423,800	-
[6753]	25/12/17	770.0	770.0	751.5	755.0	-20.6	-2.66	2,587,400	-
[6753]	25/12/16	772.0	785.5	771.8	775.6	+3.4	+0.44	2,515,300	-
[6753]	25/12/15	777.9	781.0	764.5	772.2	-11.8	-1.51	2,284,000	-
[6753]	25/12/12	788.5	795.0	773.5	784.0	-1.4	-0.18	3,571,000	-
[6753]	25/12/11	794.3	798.9	782.3	785.4	-9.8	-1.23	1,903,000	-
[6753]	25/12/10	806.0	820.3	793.0	795.2	-10.2	-1.27	2,951,400	-
[6753]	25/12/09	799.0	805.7	795.4	805.4	+6.0	+0.75	1,825,500	-
[6753]	25/12/08	803.0	803.0	792.6	799.4	+3.8	+0.48	2,043,900	-
[6753]	25/12/05	769.0	800.6	764.5	795.6	+26.0	+3.38	4,240,500	-
[6753]	25/12/04	747.9	769.6	746.0	769.6	+17.4	+2.31	2,281,400	-
[6753]	25/12/03	756.0	761.8	749.3	752.2	-3.8	-0.50	1,776,300	-
[6753]	25/12/02	764.1	766.7	755.2	756.0	-9.2	-1.20	1,810,000	-
[6753]	25/12/01	780.0	781.1	763.1	765.2	-13.3	-1.71	2,160,600	-
[6753]	25/11/28	782.1	785.2	778.5	778.5	-8.3	-1.05	1,896,700	-
[6753]	25/11/27	781.5	787.5	772.7	786.8	-4.2	-0.53	2,337,300	-
[6753]	25/11/26	773.9	793.4	766.0	791.0	+14.2	+1.83	2,417,000	-
[6753]	25/11/25	806.4	807.0	774.1	776.8	-25.5	-3.18	2,873,300	-
[6753]	25/11/21	775.7	802.4	775.2	802.3	+17.1	+2.18	3,351,600	-
[6753]	25/11/20	780.6	795.6	779.9	785.2	+12.2	+1.58	2,906,800	-
[6753]	25/11/19	785.1	785.1	768.6	773.0	-11.1	-1.42	2,682,700	-
[6753]	25/11/18	792.6	799.9	776.5	784.1	-21.3	-2.64	5,139,400	-
[6753]	25/11/17	864.3	865.0	803.0	805.4	-58.2	-6.74	5,893,800	-
[6753]	25/11/14	838.3	863.6	835.0	863.6	+27.6	+3.30	4,973,900	-
[6753]	25/11/13	845.9	852.6	834.1	836.0	-9.9	-1.17	3,265,300	-
[6753]	25/11/12	866.5	874.0	837.0	845.9	-33.7	-3.83	5,836,700	-
[6753]	25/11/11	900.0	905.0	860.1	879.6	+31.2	+3.68	12,514,600	-
[6753]	25/11/10	836.0	849.1	831.6	848.4	+12.2	+1.46	2,181,500	-
[6753]	25/11/07	826.7	837.1	824.7	836.2	-1.0	-0.12	1,866,800	-
[6753]	25/11/06	833.0	845.9	830.0	837.2	+19.2	+2.35	1,906,200	-
[6753]	25/11/05	840.8	849.0	815.5	818.0	-25.8	-3.06	2,666,300	-
[6753]	25/11/04	856.6	865.6	843.8	843.8	-13.7	-1.60	2,286,700	-
[6753]	25/10/31	851.9	862.0	847.5	857.5	+8.3	+0.98	1,744,300	-
[6753]	25/10/30	845.0	853.0	831.2	849.2	-1.8	-0.21	5,738,300	-
[6753]	25/10/29	838.0	856.4	832.6	851.0	+8.5	+1.01	1,600,200	-
[6753]	25/10/28	864.5	865.0	838.4	842.5	-26.2	-3.02	1,943,000	-
[6753]	25/10/27	870.0	877.5	863.7	868.7	+3.4	+0.39	1,790,000	-
[6753]	25/10/24	855.0	881.9	850.4	865.3	+6.0	+0.70	2,251,700	-
[6753]	25/10/23	863.3	867.9	856.6	859.3	-4.5	-0.52	1,317,700	-
[6753]	25/10/22	868.4	868.8	862.0	863.8	-4.6	-0.53	910,600	-
[6753]	25/10/21	865.0	873.3	860.9	868.4	+8.4	+0.98	1,693,700	-
[6753]	25/10/20	855.2	864.9	851.7	860.0	+19.8	+2.36	1,591,500	-
[6753]	25/10/17	831.0	843.4	825.1	840.2	-1.0	-0.12	1,351,700	-
[6753]	25/10/16	830.0	843.8	828.9	841.2	+19.1	+2.32	1,847,200	-
[6753]	25/10/15	834.5	837.7	821.8	822.1	+2.6	+0.32	1,944,700	-
[6753]	25/10/14	844.0	849.0	812.1	819.5	-44.8	-5.18	3,309,000	-
[6753]	25/10/10	880.0	883.0	860.5	864.3	-14.4	-1.64	1,795,300	-
[6753]	25/10/09	865.1	884.5	862.0	878.7	+3.3	+0.38	1,956,700	-
[6753]	25/10/08	881.0	885.1	872.0	875.4	-11.6	-1.31	2,062,400	-
[6753]	25/10/07	882.0	898.0	871.9	887.0	+4.1	+0.46	2,107,700	-
[6753]	25/10/06	892.4	897.0	877.4	882.9	+18.4	+2.13	2,893,400	-
[6753]	25/10/03	835.0	866.0	835.0	864.5	+32.4	+3.89	2,201,500	-
[6753]	25/10/02	820.0	833.5	817.0	832.1	+7.6	+0.92	1,546,000	-
[6753]	25/10/01	821.0	829.8	818.8	824.5	-5.4	-0.65	1,716,000	-
[6753]	25/09/30	827.6	833.3	823.0	829.9	-1.1	-0.13	1,461,100	-
[6753]	25/09/29	854.0	855.9	830.1	831.0	-28.9	-3.36	1,585,500	-
[6753]	25/09/26	867.4	868.9	854.4	859.9	-5.6	-0.65	1,937,700	-
[6753]	25/09/25	854.2	865.5	850.0	865.5	+13.7	+1.61	1,799,200	-
[6753]	25/09/24	865.4	869.0	845.7	851.8	-5.6	-0.65	1,930,600	-
[6753]	25/09/22	831.0	866.3	825.6	857.4	+26.2	+3.15	2,462,000	-
[6753]	25/09/19	871.8	872.4	831.2	831.2	-37.9	-4.36	3,763,200	-
[6753]	25/09/18	853.0	875.9	846.5	869.1	+19.5	+2.30	2,567,400	-
[6753]	25/09/17	855.0	862.9	842.6	849.6	-8.4	-0.98	1,760,800	-
[6753]	25/09/16	851.6	866.0	846.3	858.0	+3.1	+0.36	1,894,600	-
[6753]	25/09/12	864.2	865.0	850.6	854.9	+2.7	+0.32	2,209,700	-
[6753]	25/09/11	852.0	861.9	845.9	852.2	-3.5	-0.41	1,688,800	-
[6753]	25/09/10	872.1	873.3	854.0	855.7	-14.8	-1.70	1,828,400	-
[6753]	25/09/09	874.0	886.0	868.8	870.5	-1.5	-0.17	1,804,200	-
[6753]	25/09/08	874.2	887.4	866.7	872.0	+4.0	+0.46	2,083,600	-
[6753]	25/09/05	874.1	882.5	856.0	868.0	-0.6	-0.07	1,766,700	-