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
[1820]	26/10/29	5,302	5,322	5,228	5,280	-32.0	-0.60	171,400	208,477,798,400
[1820]	26/10/28	5,415	5,423	5,302	5,312	-74.0	-1.37	162,600	209,741,299,712
[1820]	26/10/27	5,416	5,416	5,349	5,386	-30.0	-0.55	108,900	212,663,156,736
[1820]	26/10/26	5,344	5,416	5,341	5,416	+106.0	+2.00	109,300	213,847,687,168
[1820]	26/10/23	5,294	5,342	5,233	5,310	-25.0	-0.47	151,200	209,662,328,832
[1820]	26/10/22	5,290	5,363	5,289	5,335	+48.0	+0.91	114,000	210,649,448,448
[1820]	26/10/21	5,276	5,290	5,235	5,287	+45.0	+0.86	117,700	208,754,196,480
[1820]	26/10/20	5,243	5,269	5,230	5,242	-2.0	-0.04	116,500	206,977,384,448
[1820]	26/10/19	5,227	5,276	5,195	5,244	+39.0	+0.75	121,800	207,056,355,328
[1820]	26/10/16	5,137	5,226	5,137	5,205	+72.0	+1.40	108,600	205,516,472,320
[1820]	26/10/15	5,184	5,194	5,115	5,133	-86.0	-1.65	121,200	202,673,586,176
[1820]	26/10/14	5,219	5,239	5,194	5,219	+7.0	+0.13	202,600	206,069,252,096
[1820]	26/10/13	5,100	5,217	5,085	5,212	+97.0	+1.90	163,800	205,792,854,016
[1820]	26/10/09	5,099	5,130	5,076	5,115	+4.0	+0.08	185,900	201,962,864,640
[1820]	26/10/08	5,185	5,186	5,055	5,111	-69.0	-1.33	193,200	201,804,939,264
[1820]	26/10/07	5,230	5,264	5,180	5,180	-29.0	-0.56	168,200	204,529,352,704
[1820]	26/10/06	5,257	5,269	5,201	5,209	-26.0	-0.50	130,900	205,674,414,080
[1820]	26/10/05	5,301	5,313	5,216	5,235	-64.0	-1.21	185,700	206,701,002,752
[1820]	26/10/02	5,351	5,365	5,278	5,299	-40.0	-0.75	216,400	209,228,005,376
[1820]	26/10/01	5,399	5,404	5,336	5,339	-94.0	-1.73	120,600	210,807,390,208
[1820]	26/09/30	5,400	5,440	5,365	5,433	+72.0	+1.34	142,600	214,518,923,264
[1820]	26/09/29	5,500	5,528	5,354	5,361	-282.0	-5.00	209,700	211,676,037,120
[1820]	26/09/28	5,700	5,708	5,630	5,643	-16.0	-0.28	179,700	222,810,652,672
[1820]	26/09/25	5,664	5,688	5,634	5,659	-33.0	-0.58	135,900	223,442,403,328
[1820]	26/09/24	5,718	5,727	5,666	5,692	+7.0	+0.12	116,400	224,745,390,080
[1820]	26/09/18	5,737	5,745	5,677	5,685	-44.0	-0.77	112,200	224,468,992,000
[1820]	26/09/17	5,663	5,751	5,648	5,729	+126.0	+2.25	183,700	226,206,318,592
[1820]	26/09/16	5,570	5,634	5,558	5,603	+40.0	+0.72	77,900	221,231,267,840
[1820]	26/09/15	5,548	5,572	5,513	5,563	+15.0	+0.27	155,700	219,651,899,392
[1820]	26/09/14	5,500	5,561	5,500	5,548	+69.0	+1.26	71,800	219,059,634,176
[1820]	26/09/11	5,420	5,525	5,420	5,479	-22.0	-0.40	103,300	216,335,204,352
[1820]	26/09/10	5,551	5,609	5,493	5,501	-138.0	-2.45	142,100	217,203,867,648
[1820]	26/09/09	5,591	5,664	5,568	5,639	+5.0	+0.09	74,600	222,652,710,912
[1820]	26/09/08	5,590	5,646	5,555	5,634	+47.0	+0.84	108,700	222,455,283,712
[1820]	26/09/07	5,668	5,672	5,582	5,587	-30.0	-0.53	139,100	220,599,517,184
[1820]	26/09/04	5,600	5,626	5,558	5,617	+6.0	+0.11	164,600	221,784,047,616
[1820]	26/09/03	5,604	5,642	5,589	5,611	-16.0	-0.28	107,000	221,547,151,360
[1820]	26/09/02	5,669	5,688	5,592	5,627	-57.0	-1.00	161,600	222,178,902,016
[1820]	26/09/01	5,597	5,684	5,578	5,684	+111.0	+1.99	160,500	224,429,506,560
[1820]	26/08/31	5,543	5,600	5,510	5,573	+40.0	+0.72	157,000	220,046,737,408
[1820]	26/08/28	5,552	5,562	5,508	5,533	-28.0	-0.50	105,300	218,467,368,960
[1820]	26/08/27	5,566	5,601	5,550	5,561	-17.0	-0.30	82,500	219,572,928,512
[1820]	26/08/26	5,537	5,600	5,537	5,578	+41.0	+0.74	144,500	220,244,164,608
[1820]	26/08/25	5,570	5,598	5,530	5,537	-14.0	-0.25	90,800	218,625,294,336
[1820]	26/08/24	5,499	5,566	5,481	5,551	+66.0	+1.20	113,200	219,178,074,112
[1820]	26/08/21	5,476	5,488	5,444	5,485	+3.0	+0.05	72,400	216,572,116,992
[1820]	26/08/20	5,416	5,482	5,407	5,482	+83.0	+1.54	131,200	216,453,660,672
[1820]	26/08/19	5,500	5,500	5,368	5,399	-137.0	-2.47	157,000	213,176,451,072
[1820]	26/08/18	5,569	5,587	5,527	5,536	+9.0	+0.16	115,600	218,585,808,896
[1820]	26/08/17	5,568	5,583	5,523	5,527	+26.0	+0.47	87,300	218,230,456,320
[1820]	26/08/14	5,499	5,554	5,467	5,501	-19.0	-0.34	116,800	217,203,867,648
[1820]	26/08/13	5,461	5,520	5,446	5,520	+86.0	+1.58	137,600	217,954,058,240
[1820]	26/08/12	5,460	5,470	5,384	5,434	+6.0	+0.11	142,200	214,558,408,704
[1820]	26/08/10	5,365	5,497	5,327	5,428	-20.0	-0.37	183,200	214,321,496,064
[1820]	26/08/07	5,321	5,554	5,321	5,448	+127.0	+2.39	304,200	215,111,188,480
[1820]	26/08/06	5,250	5,321	5,250	5,321	+79.0	+1.51	103,900	210,096,668,672
[1820]	26/08/05	5,280	5,290	5,227	5,242	-6.0	-0.11	87,400	206,977,384,448
[1820]	26/08/04	5,230	5,290	5,223	5,248	+3.0	+0.06	102,900	207,214,297,088
[1820]	26/08/03	5,298	5,298	5,161	5,245	-68.0	-1.28	135,800	207,095,840,768
[1820]	26/07/31	5,265	5,364	5,264	5,313	-19.0	-0.36	113,900	209,780,785,152
[1820]	26/07/30	5,297	5,366	5,265	5,332	+25.0	+0.47	124,200	210,530,992,128
[1820]	26/07/29	5,400	5,417	5,281	5,307	-78.0	-1.45	157,500	209,543,872,512
[1820]	26/07/28	5,414	5,414	5,331	5,385	-39.0	-0.72	103,700	212,623,671,296
[1820]	26/07/27	5,400	5,434	5,370	5,424	+49.0	+0.91	116,900	214,163,554,304
[1820]	26/07/24	5,314	5,379	5,305	5,375	+14.0	+0.26	105,700	212,228,816,896
[1820]	26/07/23	5,353	5,385	5,335	5,361	+8.0	+0.15	89,700	211,676,037,120
[1820]	26/07/22	5,294	5,379	5,285	5,353	+47.0	+0.89	98,300	211,360,169,984
[1820]	26/07/21	5,248	5,318	5,218	5,306	+106.0	+2.04	137,900	209,504,403,456
[1820]	26/07/17	5,260	5,301	5,164	5,200	-69	-1.31	156,100	-
[1820]	26/07/16	5,319	5,377	5,265	5,269	-66	-1.24	118,100	-
[1820]	26/07/15	5,370	5,395	5,312	5,335	+8	+0.15	100,800	-
[1820]	26/07/14	5,330	5,357	5,308	5,327	+23	+0.43	75,900	-
[1820]	26/07/13	5,395	5,421	5,274	5,304	-64	-1.19	114,100	-
[1820]	26/07/10	5,420	5,438	5,368	5,368	-36	-0.67	88,500	-
[1820]	26/07/09	5,350	5,440	5,335	5,404	+9	+0.17	167,300	-
[1820]	26/07/08	5,394	5,425	5,355	5,395	-50	-0.92	96,000	-
[1820]	26/07/07	5,419	5,473	5,395	5,445	+69	+1.28	163,000	-
[1820]	26/07/06	5,315	5,411	5,315	5,376	+121	+2.30	108,100	-
[1820]	26/07/03	5,300	5,330	5,255	5,255	+4	+0.08	95,200	-
[1820]	26/07/02	5,260	5,330	5,232	5,251	-36	-0.68	113,500	-
[1820]	26/07/01	5,360	5,360	5,285	5,287	-21	-0.40	101,300	-
[1820]	26/06/30	5,341	5,341	5,282	5,308	-1	-0.02	120,100	-
[1820]	26/06/29	5,306	5,341	5,261	5,309	+18	+0.34	112,000	-
[1820]	26/06/26	5,273	5,312	5,235	5,291	+47	+0.90	97,000	-
[1820]	26/06/25	5,303	5,325	5,225	5,244	-21	-0.40	112,400	-
[1820]	26/06/24	5,319	5,331	5,254	5,265	-24	-0.45	79,200	-
[1820]	26/06/23	5,379	5,379	5,274	5,289	-60	-1.12	85,600	-
[1820]	26/06/22	5,355	5,383	5,314	5,349	-34	-0.63	72,300	-
[1820]	26/06/19	5,418	5,448	5,373	5,383	-54	-0.99	131,100	-
[1820]	26/06/18	5,422	5,481	5,416	5,437	+21	+0.39	98,800	-
[1820]	26/06/17	5,424	5,478	5,404	5,416	+23	+0.43	70,700	-
[1820]	26/06/16	5,500	5,500	5,350	5,393	-121	-2.19	116,700	-
[1820]	26/06/15	5,407	5,530	5,392	5,514	+148	+2.76	143,200	-
[1820]	26/06/12	5,362	5,394	5,310	5,366	+104	+1.98	150,500	-
[1820]	26/06/11	5,235	5,263	5,150	5,262	-51	-0.96	117,200	-
[1820]	26/06/10	5,305	5,333	5,258	5,313	+20	+0.38	107,500	-
[1820]	26/06/09	5,326	5,361	5,246	5,293	+20	+0.38	93,500	-
[1820]	26/06/08	5,283	5,303	5,200	5,273	-77	-1.44	150,600	-
[1820]	26/06/05	5,300	5,379	5,276	5,350	+107	+2.04	111,900	-
[1820]	26/06/04	5,224	5,299	5,211	5,243	+1	+0.02	148,800	-
[1820]	26/06/03	5,199	5,254	5,160	5,242	+43	+0.83	131,500	-
[1820]	26/06/02	5,300	5,300	5,145	5,199	-135	-2.53	154,900	-
[1820]	26/06/01	5,384	5,408	5,334	5,334	-96	-1.77	150,500	-
[1820]	26/05/29	5,405	5,472	5,353	5,430	+12	+0.22	192,700	-
[1820]	26/05/28	5,414	5,491	5,359	5,418	+8	+0.15	101,700	-
[1820]	26/05/27	5,482	5,490	5,379	5,410	-63	-1.15	161,600	-
[1820]	26/05/26	5,485	5,545	5,417	5,473	-6	-0.11	144,000	-
[1820]	26/05/25	5,422	5,543	5,422	5,479	+81	+1.50	137,900	-
[1820]	26/05/22	5,400	5,407	5,339	5,398	+4.0	+0.07	133,700	-
[1820]	26/05/21	5,461	5,484	5,350	5,394	-23.0	-0.42	142,200	-
[1820]	26/05/20	5,511	5,511	5,384	5,417	-125.0	-2.26	211,100	-
[1820]	26/05/19	5,459	5,580	5,459	5,542	+109.0	+2.01	155,500	-
[1820]	26/05/18	5,563	5,563	5,425	5,433	-151.0	-2.70	176,500	-
[1820]	26/05/15	5,656	5,662	5,561	5,584	-26.0	-0.46	171,800	-
[1820]	26/05/14	5,779	5,788	5,588	5,610	-169.0	-2.92	202,100	-
[1820]	26/05/13	5,792	5,849	5,715	5,779	-19.0	-0.33	186,100	-
[1820]	26/05/12	5,749	5,950	5,650	5,798	+81.0	+1.42	240,800	-
[1820]	26/05/11	5,706	5,770	5,668	5,717	-12.0	-0.21	108,500	-
[1820]	26/05/08	5,698	5,748	5,653	5,729	+10.0	+0.17	128,600	-
[1820]	26/05/07	5,775	5,798	5,705	5,719	+18.0	+0.32	141,100	-
[1820]	26/05/01	5,792	5,837	5,701	5,701	-59.0	-1.02	108,400	-
[1820]	26/04/30	5,859	5,859	5,705	5,760	-118.0	-2.01	132,300	-
[1820]	26/04/28	5,753	5,895	5,750	5,878	+149.0	+2.60	163,600	-
[1820]	26/04/27	5,693	5,766	5,646	5,729	+36	+0.63	150,100	-
[1820]	26/04/24	5,753	5,804	5,656	5,693	-61	-1.06	99,500	-
[1820]	26/04/23	5,741	5,766	5,670	5,754	+5	+0.09	140,400	-
[1820]	26/04/22	5,706	5,769	5,703	5,749	+43	+0.75	110,500	-
[1820]	26/04/21	5,630	5,712	5,628	5,706	+90	+1.60	105,800	-
[1820]	26/04/20	5,653	5,670	5,597	5,616	-11	-0.20	91,200	-
[1820]	26/04/17	5,654	5,661	5,591	5,627	-20	-0.35	96,800	-
[1820]	26/04/16	5,667	5,688	5,632	5,647	-35	-0.62	111,400	-
[1820]	26/04/15	5,728	5,772	5,682	5,682	-43	-0.75	89,700	-
[1820]	26/04/14	5,755	5,783	5,696	5,725	-25	-0.43	87,300	-
[1820]	26/04/13	5,786	5,827	5,720	5,750	-48	-0.83	112,500	-
[1820]	26/04/10	5,903	5,934	5,798	5,798	-74	-1.26	89,800	-
[1820]	26/04/09	5,933	5,968	5,855	5,872	-60	-1.01	140,000	-
[1820]	26/04/08	5,920	5,959	5,904	5,932	+157	+2.72	150,900	-
[1820]	26/04/07	5,765	5,809	5,722	5,775	+10	+0.17	129,000	-
[1820]	26/04/06	5,820	5,848	5,765	5,765	-80	-1.37	98,300	-
[1820]	26/04/03	5,863	5,898	5,802	5,845	+13	+0.22	80,200	-
[1820]	26/04/02	5,998	6,030	5,828	5,832	-91	-1.54	102,000	-
[1820]	26/04/01	5,899	5,923	5,829	5,923	+204	+3.57	82,200	-
[1820]	26/03/31	5,676	5,797	5,646	5,719	-44	-0.76	136,900	-
[1820]	26/03/30	5,652	5,810	5,630	5,763	-209	-3.50	146,500	-
[1820]	26/03/27	5,986	6,018	5,926	5,972	-54	-0.90	162,400	-
[1820]	26/03/26	6,014	6,026	5,955	6,026	+37	+0.62	146,200	-
[1820]	26/03/25	5,995	6,022	5,969	5,989	+94	+1.59	89,400	-
[1820]	26/03/24	5,880	5,917	5,850	5,895	+115	+1.99	92,400	-
[1820]	26/03/23	5,853	5,853	5,746	5,780	-203	-3.39	115,200	-
[1820]	26/03/19	6,083	6,097	5,981	5,983	-200	-3.23	356,000	-
[1820]	26/03/18	6,053	6,183	6,025	6,183	+167	+2.78	90,800	-
[1820]	26/03/17	6,031	6,099	5,999	6,016	+4	+0.07	79,400	-
[1820]	26/03/16	6,036	6,090	5,978	6,012	-24	-0.40	65,500	-
[1820]	26/03/13	5,981	6,107	5,973	6,036	-45	-0.74	91,100	-
[1820]	26/03/12	6,100	6,119	6,026	6,081	-107	-1.73	89,900	-
[1820]	26/03/11	6,220	6,278	6,167	6,188	+36	+0.59	94,100	-
[1820]	26/03/10	6,163	6,224	6,103	6,152	+137	+2.28	139,400	-
[1820]	26/03/09	5,910	6,032	5,891	6,015	-238	-3.81	162,500	-
[1820]	26/03/06	6,240	6,301	6,160	6,253	-87	-1.37	129,800	-
[1820]	26/03/05	6,508	6,534	6,286	6,340	+15	+0.24	150,000	-
[1820]	26/03/04	6,479	6,530	6,163	6,325	-354	-5.30	221,200	-
[1820]	26/03/03	6,770	6,842	6,662	6,679	-142	-2.08	120,200	-
[1820]	26/03/02	6,750	6,833	6,639	6,821	-50	-0.73	158,200	-
[1820]	26/02/27	6,736	6,891	6,726	6,871	+157	+2.34	144,100	-
[1820]	26/02/26	6,806	6,820	6,714	6,714	-71	-1.05	102,600	-
[1820]	26/02/25	6,733	6,793	6,678	6,785	+52	+0.77	115,800	-
[1820]	26/02/24	6,700	6,784	6,541	6,733	+121	+1.83	168,000	-
[1820]	26/02/20	6,666	6,680	6,583	6,612	-69	-1.03	144,800	-
[1820]	26/02/19	6,575	6,681	6,530	6,681	+64	+0.97	122,200	-
[1820]	26/02/18	6,535	6,654	6,535	6,617	+77	+1.18	121,100	-
[1820]	26/02/17	6,599	6,658	6,513	6,540	+38	+0.58	242,000	-
[1820]	26/02/16	6,407	6,516	6,304	6,502	+126	+1.98	221,300	-
[1820]	26/02/13	6,566	6,648	6,376	6,376	-219	-3.32	219,300	-
[1820]	26/02/12	6,438	6,660	6,386	6,595	+257	+4.05	411,000	-
[1820]	26/02/10	6,271	6,379	6,250	6,338	+71	+1.13	122,900	-
[1820]	26/02/09	6,279	6,324	6,210	6,267	+98	+1.59	165,700	-
[1820]	26/02/06	6,020	6,180	6,014	6,169	+182	+3.04	164,300	-
[1820]	26/02/05	5,980	6,006	5,891	5,987	+51	+0.86	96,600	-
[1820]	26/02/04	5,925	5,978	5,915	5,936	+11	+0.19	119,900	-
[1820]	26/02/03	5,816	5,954	5,795	5,925	+146	+2.53	115,700	-
[1820]	26/02/02	5,840	5,868	5,752	5,779	+27	+0.47	125,300	-
[1820]	26/01/30	5,763	5,774	5,703	5,752	-7	-0.12	97,100	-
[1820]	26/01/29	5,721	5,763	5,630	5,759	-4	-0.07	112,400	-
[1820]	26/01/28	5,823	5,823	5,757	5,763	-95	-1.62	81,800	-
[1820]	26/01/27	5,842	5,860	5,782	5,858	+18	+0.31	102,300	-
[1820]	26/01/26	5,871	5,919	5,838	5,840	-131	-2.19	113,000	-
[1820]	26/01/23	6,000	6,040	5,956	5,971	-26	-0.43	92,700	-
[1820]	26/01/22	5,955	6,023	5,945	5,997	+48	+0.81	88,700	-
[1820]	26/01/21	5,871	5,955	5,851	5,949	+19	+0.32	110,800	-
[1820]	26/01/20	5,997	6,030	5,911	5,930	-53	-0.89	53,600	-
[1820]	26/01/19	5,991	6,029	5,965	5,983	-8	-0.13	86,900	-
[1820]	26/01/16	5,931	6,010	5,886	5,991	+65	+1.10	93,200	-
[1820]	26/01/15	5,910	5,970	5,910	5,926	-35	-0.59	86,500	-
[1820]	26/01/14	5,877	5,961	5,870	5,961	+92	+1.57	126,000	-
[1820]	26/01/13	5,890	5,948	5,841	5,869	0	0.00	133,600	-
[1820]	26/01/09	5,855	5,870	5,788	5,869	+59	+1.02	87,100	-
[1820]	26/01/08	5,763	5,855	5,752	5,810	+40	+0.69	92,300	-
[1820]	26/01/07	5,787	5,809	5,750	5,770	-63	-1.08	97,800	-
[1820]	26/01/06	5,820	5,856	5,789	5,833	+31	+0.53	135,400	-
[1820]	26/01/05	5,720	5,809	5,716	5,802	+86	+1.50	137,300	-
[1820]	25/12/30	5,778	5,778	5,716	5,716	-34	-0.59	59,000	-
[1820]	25/12/29	5,703	5,750	5,695	5,750	+66	+1.16	67,400	-
[1820]	25/12/26	5,715	5,773	5,678	5,684	-51	-0.89	93,900	-
[1820]	25/12/25	5,691	5,735	5,672	5,735	+51	+0.90	58,800	-
[1820]	25/12/24	5,724	5,761	5,684	5,684	-72	-1.25	78,100	-
[1820]	25/12/23	5,703	5,772	5,684	5,756	+54	+0.95	61,600	-
[1820]	25/12/22	5,766	5,776	5,691	5,702	-64	-1.11	100,600	-
[1820]	25/12/19	5,713	5,790	5,712	5,766	+33	+0.58	89,700	-
[1820]	25/12/18	5,700	5,760	5,688	5,733	+60	+1.06	104,800	-
[1820]	25/12/17	5,722	5,732	5,633	5,673	-38	-0.67	97,400	-
[1820]	25/12/16	5,800	5,800	5,711	5,711	-64	-1.11	113,500	-
[1820]	25/12/15	5,828	5,840	5,724	5,775	-88	-1.50	157,800	-
[1820]	25/12/12	5,820	5,875	5,793	5,863	+74	+1.28	107,200	-
[1820]	25/12/11	5,848	5,848	5,756	5,789	+6	+0.10	78,600	-
[1820]	25/12/10	5,770	5,818	5,750	5,783	+32	+0.56	95,600	-
[1820]	25/12/09	5,863	5,880	5,714	5,751	-30	-0.52	115,300	-
[1820]	25/12/08	5,670	5,783	5,651	5,781	+168	+2.99	145,500	-
[1820]	25/12/05	5,610	5,630	5,589	5,613	+10	+0.18	123,300	-
[1820]	25/12/04	5,580	5,644	5,571	5,603	+23	+0.41	108,500	-
[1820]	25/12/03	5,570	5,595	5,543	5,580	+10	+0.18	71,700	-
[1820]	25/12/02	5,650	5,650	5,525	5,570	-43	-0.77	76,000	-
[1820]	25/12/01	5,675	5,681	5,572	5,613	-60	-1.06	82,200	-
[1820]	25/11/28	5,682	5,718	5,665	5,673	-9	-0.16	57,800	-
[1820]	25/11/27	5,735	5,741	5,665	5,682	-53	-0.92	97,400	-
[1820]	25/11/26	5,668	5,743	5,628	5,735	+119	+2.12	148,400	-
[1820]	25/11/25	5,575	5,641	5,561	5,616	+53	+0.95	105,900	-
[1820]	25/11/21	5,526	5,625	5,513	5,563	+23	+0.42	172,500	-
[1820]	25/11/20	5,480	5,565	5,453	5,540	+138	+2.55	132,400	-
[1820]	25/11/19	5,358	5,414	5,313	5,402	+77	+1.45	121,000	-
[1820]	25/11/18	5,361	5,418	5,294	5,325	-51	-0.95	84,800	-
[1820]	25/11/17	5,429	5,448	5,350	5,376	-4	-0.07	65,200	-
[1820]	25/11/14	5,346	5,400	5,322	5,380	-4	-0.07	93,800	-
[1820]	25/11/13	5,366	5,442	5,366	5,384	+36	+0.67	77,200	-
[1820]	25/11/12	5,366	5,427	5,320	5,348	-38	-0.71	108,400	-
[1820]	25/11/11	5,300	5,402	5,287	5,386	+62	+1.16	125,600	-
[1820]	25/11/10	5,469	5,500	5,308	5,324	-76	-1.41	161,400	-
[1820]	25/11/07	5,537	5,743	5,380	5,400	-73	-1.33	668,300	-
[1820]	25/11/06	5,417	5,531	5,378	5,473	+53	+0.98	253,800	-
[1820]	25/11/05	5,335	5,440	5,229	5,420	+78	+1.46	181,400	-
[1820]	25/11/04	5,286	5,355	5,257	5,342	+43	+0.81	112,000	-
[1820]	25/10/31	5,338	5,345	5,275	5,299	+1	+0.02	80,300	-
[1820]	25/10/30	5,300	5,329	5,280	5,298	+23	+0.44	134,100	-
[1820]	25/10/29	5,333	5,346	5,255	5,275	-19	-0.36	165,700	-
[1820]	25/10/28	5,436	5,460	5,294	5,294	-196	-3.57	202,100	-
[1820]	25/10/27	5,450	5,494	5,436	5,490	+60	+1.10	183,600	-
[1820]	25/10/24	5,417	5,430	5,371	5,430	+25	+0.46	116,600	-
[1820]	25/10/23	5,288	5,416	5,288	5,405	+71	+1.33	155,800	-
[1820]	25/10/22	5,209	5,334	5,209	5,334	+125	+2.40	198,000	-
[1820]	25/10/21	5,218	5,254	5,199	5,209	-32	-0.61	90,900	-
[1820]	25/10/20	5,255	5,255	5,204	5,241	+56	+1.08	74,700	-
[1820]	25/10/17	5,151	5,199	5,151	5,185	-5	-0.10	74,100	-
[1820]	25/10/16	5,222	5,298	5,183	5,190	-3	-0.06	89,500	-
[1820]	25/10/15	5,120	5,209	5,111	5,193	+110	+2.16	113,800	-
[1820]	25/10/14	5,094	5,167	5,039	5,083	-70	-1.36	101,400	-
[1820]	25/10/10	5,201	5,211	5,128	5,153	-89	-1.70	89,700	-
[1820]	25/10/09	5,252	5,309	5,227	5,242	-37	-0.70	116,000	-
[1820]	25/10/08	5,150	5,280	5,148	5,279	+148	+2.88	186,900	-
[1820]	25/10/07	5,175	5,178	5,130	5,131	-54	-1.04	112,300	-
[1820]	25/10/06	5,219	5,247	5,145	5,185	+143	+2.84	205,200	-
[1820]	25/10/03	5,030	5,086	5,028	5,042	-28	-0.55	75,700	-
[1820]	25/10/02	5,140	5,140	5,021	5,070	-80	-1.55	154,300	-
[1820]	25/10/01	5,241	5,241	5,140	5,150	-92	-1.76	223,700	-
[1820]	25/09/30	5,297	5,297	5,174	5,242	+59	+1.14	199,900	-
[1820]	25/09/29	5,220	5,226	5,160	5,183	-134	-2.52	116,000	-
[1820]	25/09/26	5,280	5,348	5,260	5,317	+34	+0.64	205,600	-
[1820]	25/09/25	5,268	5,290	5,257	5,283	+13	+0.25	76,800	-
[1820]	25/09/24	5,302	5,318	5,267	5,270	-32	-0.60	70,400	-
[1820]	25/09/22	5,315	5,326	5,275	5,302	+1	+0.02	79,300	-
[1820]	25/09/19	5,310	5,335	5,275	5,301	-6	-0.11	153,900	-
[1820]	25/09/18	5,294	5,307	5,249	5,307	+37	+0.70	79,300	-
[1820]	25/09/17	5,344	5,344	5,255	5,270	-74	-1.38	95,400	-
[1820]	25/09/16	5,328	5,355	5,303	5,344	+1	+0.02	89,200	-
[1820]	25/09/12	5,369	5,388	5,317	5,343	+15	+0.28	114,800	-
[1820]	25/09/11	5,339	5,351	5,298	5,328	-11	-0.21	109,900	-
[1820]	25/09/10	5,315	5,340	5,299	5,339	+26	+0.49	70,800	-
[1820]	25/09/09	5,332	5,390	5,296	5,313	-3	-0.06	107,000	-
[1820]	25/09/08	5,288	5,335	5,260	5,316	+36	+0.68	95,400	-
[1820]	25/09/05	5,243	5,280	5,200	5,280	+37	+0.71	135,700	-