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
[2296]	26/10/29	4,820	4,835	4,785	4,810	+5.0	+0.10	188,100	272,970,252,288
[2296]	26/10/28	4,930	4,930	4,805	4,805	-130.0	-2.63	110,600	272,686,497,792
[2296]	26/10/27	4,970	5,010	4,935	4,935	-60.0	-1.20	118,500	280,064,065,536
[2296]	26/10/26	4,990	5,040	4,940	4,995	+20.0	+0.40	124,200	283,469,119,488
[2296]	26/10/23	4,980	5,040	4,960	4,975	+40.0	+0.81	140,500	282,334,101,504
[2296]	26/10/22	4,915	4,945	4,885	4,935	+10.0	+0.20	137,500	280,064,065,536
[2296]	26/10/21	4,995	4,995	4,925	4,925	-60.0	-1.20	66,100	279,496,556,544
[2296]	26/10/20	4,975	5,010	4,970	4,985	+10.0	+0.20	60,100	282,901,610,496
[2296]	26/10/19	5,000	5,020	4,975	4,975	+15.0	+0.30	75,700	282,334,101,504
[2296]	26/10/16	4,950	4,995	4,940	4,960	+15.0	+0.30	96,100	281,482,821,632
[2296]	26/10/15	4,930	4,945	4,865	4,945	+80.0	+1.64	157,900	280,631,574,528
[2296]	26/10/14	4,925	4,930	4,865	4,865	-60.0	-1.22	76,300	276,091,535,360
[2296]	26/10/13	4,870	4,935	4,865	4,925	+55.0	+1.13	88,100	279,496,556,544
[2296]	26/10/09	4,870	4,910	4,855	4,870	+25.0	+0.52	78,100	276,375,273,472
[2296]	26/10/08	4,830	4,845	4,780	4,845	-5.0	-0.10	81,300	274,956,517,376
[2296]	26/10/07	4,825	4,855	4,810	4,850	+25.0	+0.52	77,500	275,240,288,256
[2296]	26/10/06	4,790	4,825	4,780	4,825	+30.0	+0.63	90,400	273,821,515,776
[2296]	26/10/05	4,800	4,810	4,765	4,795	-10.0	-0.21	122,100	272,118,988,800
[2296]	26/10/02	4,845	4,850	4,800	4,805	-65.0	-1.33	139,900	272,686,497,792
[2296]	26/10/01	4,855	4,895	4,835	4,870	+5.0	+0.10	125,300	276,375,273,472
[2296]	26/09/30	4,850	4,885	4,815	4,865	+20.0	+0.41	153,500	276,091,535,360
[2296]	26/09/29	4,965	4,965	4,845	4,845	-175.0	-3.49	178,600	274,956,517,376
[2296]	26/09/28	5,070	5,080	5,020	5,020	-20.0	-0.40	109,300	284,887,875,584
[2296]	26/09/25	5,040	5,070	5,030	5,040	+30.0	+0.60	107,300	286,022,893,568
[2296]	26/09/24	5,000	5,050	4,970	5,010	+35.0	+0.70	161,800	284,320,366,592
[2296]	26/09/18	5,090	5,090	4,975	4,975	-85.0	-1.68	459,100	282,334,101,504
[2296]	26/09/17	5,050	5,090	5,050	5,060	+30.0	+0.60	99,300	287,157,878,784
[2296]	26/09/16	5,040	5,070	5,010	5,030	+20.0	+0.40	95,400	285,455,384,576
[2296]	26/09/15	5,050	5,080	4,995	5,010	-30.0	-0.60	76,500	284,320,366,592
[2296]	26/09/14	5,000	5,050	5,000	5,040	+40.0	+0.80	114,500	286,022,893,568
[2296]	26/09/11	4,950	5,000	4,935	5,000	+40.0	+0.81	103,900	283,752,857,600
[2296]	26/09/10	4,975	4,990	4,960	4,960	-40.0	-0.80	111,100	281,482,821,632
[2296]	26/09/09	5,070	5,070	5,000	5,000	-70.0	-1.38	107,700	283,752,857,600
[2296]	26/09/08	5,000	5,070	4,990	5,070	+70.0	+1.40	123,600	287,725,387,776
[2296]	26/09/07	5,010	5,040	5,000	5,000	-40.0	-0.79	91,000	283,752,857,600
[2296]	26/09/04	5,050	5,090	5,020	5,040	-30.0	-0.59	93,800	286,022,893,568
[2296]	26/09/03	5,100	5,130	5,060	5,070	-40.0	-0.78	94,900	287,725,387,776
[2296]	26/09/02	5,120	5,160	5,110	5,110	-30.0	-0.58	66,500	289,995,423,744
[2296]	26/09/01	5,120	5,190	5,120	5,140	+20.0	+0.39	110,500	291,697,950,720
[2296]	26/08/31	5,110	5,160	5,100	5,120	+10.0	+0.20	99,800	290,562,932,736
[2296]	26/08/28	5,100	5,120	5,080	5,110	+10.0	+0.20	59,100	289,995,423,744
[2296]	26/08/27	5,110	5,160	5,080	5,100	-50.0	-0.97	72,000	289,427,914,752
[2296]	26/08/26	5,150	5,180	5,120	5,150	+20.0	+0.39	82,800	292,265,459,712
[2296]	26/08/25	5,150	5,170	5,120	5,130	-10.0	-0.19	73,500	291,130,441,728
[2296]	26/08/24	5,150	5,180	5,100	5,140	+30.0	+0.59	84,700	291,697,950,720
[2296]	26/08/21	5,100	5,150	5,090	5,110	+20.0	+0.39	83,100	289,995,423,744
[2296]	26/08/20	5,100	5,140	5,030	5,090	0	+0.00	107,300	288,860,405,760
[2296]	26/08/19	5,110	5,130	5,030	5,090	-10.0	-0.20	91,000	288,860,405,760
[2296]	26/08/18	5,030	5,110	5,020	5,100	+40.0	+0.79	96,600	289,427,914,752
[2296]	26/08/17	5,110	5,120	5,050	5,060	-50.0	-0.98	109,500	287,157,878,784
[2296]	26/08/14	5,060	5,120	5,030	5,110	+40.0	+0.79	156,800	289,995,423,744
[2296]	26/08/13	5,030	5,080	5,000	5,070	+40.0	+0.80	128,000	287,725,387,776
[2296]	26/08/12	5,040	5,060	5,000	5,030	+20.0	+0.40	126,700	285,455,384,576
[2296]	26/08/10	4,930	5,020	4,905	5,010	+75.0	+1.52	125,300	284,320,366,592
[2296]	26/08/07	4,900	4,980	4,855	4,935	+45.0	+0.92	125,300	280,064,065,536
[2296]	26/08/06	4,850	4,900	4,840	4,890	+35.0	+0.72	142,500	277,510,291,456
[2296]	26/08/05	4,830	4,885	4,810	4,855	+10.0	+0.21	157,100	275,524,026,368
[2296]	26/08/04	4,980	5,010	4,840	4,845	-115.0	-2.32	238,400	274,956,517,376
[2296]	26/08/03	5,050	5,070	4,890	4,960	+55.0	+1.12	331,000	281,482,821,632
[2296]	26/07/31	4,995	5,010	4,895	4,905	-155.0	-3.06	181,200	278,361,571,328
[2296]	26/07/30	5,120	5,130	5,030	5,060	-60.0	-1.17	138,000	287,157,878,784
[2296]	26/07/29	5,050	5,170	5,000	5,120	+110.0	+2.20	217,700	290,562,932,736
[2296]	26/07/28	4,990	5,010	4,965	5,010	+65.0	+1.31	212,400	284,320,366,592
[2296]	26/07/27	4,885	4,960	4,875	4,945	+95.0	+1.96	152,500	280,631,574,528
[2296]	26/07/24	4,805	4,870	4,795	4,850	+25.0	+0.52	95,300	275,240,288,256
[2296]	26/07/23	4,845	4,850	4,805	4,825	-50.0	-1.03	95,100	273,821,515,776
[2296]	26/07/22	4,830	4,890	4,805	4,875	+20.0	+0.41	141,000	276,659,044,352
[2296]	26/07/21	4,900	4,935	4,845	4,855	-20.0	-0.41	139,500	275,524,026,368
[2296]	26/07/17	4,900	4,940	4,850	4,875	+45	+0.93	167,900	-
[2296]	26/07/16	4,850	4,890	4,815	4,830	-5	-0.10	109,000	-
[2296]	26/07/15	4,890	4,890	4,805	4,835	-20	-0.41	111,600	-
[2296]	26/07/14	4,880	4,905	4,820	4,855	+20	+0.41	109,600	-
[2296]	26/07/13	4,855	4,880	4,830	4,835	+15	+0.31	88,400	-
[2296]	26/07/10	4,860	4,865	4,810	4,820	-50	-1.03	144,100	-
[2296]	26/07/09	4,925	4,925	4,860	4,870	-85	-1.72	147,600	-
[2296]	26/07/08	4,905	5,000	4,895	4,955	+120	+2.48	292,800	-
[2296]	26/07/07	4,800	4,870	4,785	4,835	+35	+0.73	136,000	-
[2296]	26/07/06	4,715	4,820	4,715	4,800	+80	+1.69	115,700	-
[2296]	26/07/03	4,760	4,795	4,705	4,720	+10	+0.21	158,900	-
[2296]	26/07/02	4,650	4,710	4,625	4,710	+105	+2.28	183,500	-
[2296]	26/07/01	4,670	4,670	4,605	4,605	-95	-2.02	177,400	-
[2296]	26/06/30	4,745	4,785	4,700	4,700	-45	-0.95	211,800	-
[2296]	26/06/29	4,725	4,765	4,690	4,745	+30	+0.64	153,200	-
[2296]	26/06/26	4,695	4,725	4,670	4,715	+45	+0.96	132,000	-
[2296]	26/06/25	4,715	4,715	4,670	4,670	-10	-0.21	114,700	-
[2296]	26/06/24	4,680	4,730	4,665	4,680	+5	+0.11	161,100	-
[2296]	26/06/23	4,660	4,680	4,625	4,675	+35	+0.75	146,000	-
[2296]	26/06/22	4,705	4,730	4,635	4,640	-90	-1.90	154,300	-
[2296]	26/06/19	4,725	4,760	4,695	4,730	+15	+0.32	217,500	-
[2296]	26/06/18	4,690	4,725	4,680	4,715	+20	+0.43	149,300	-
[2296]	26/06/17	4,750	4,795	4,695	4,695	-25	-0.53	142,200	-
[2296]	26/06/16	4,720	4,725	4,675	4,720	-30	-0.63	122,900	-
[2296]	26/06/15	4,820	4,830	4,725	4,750	-65	-1.35	167,700	-
[2296]	26/06/12	4,800	4,835	4,780	4,815	+10	+0.21	166,300	-
[2296]	26/06/11	4,870	4,890	4,785	4,805	-40	-0.83	181,000	-
[2296]	26/06/10	4,795	4,860	4,780	4,845	+100	+2.11	194,600	-
[2296]	26/06/09	4,785	4,805	4,735	4,745	-10	-0.21	154,500	-
[2296]	26/06/08	4,730	4,765	4,705	4,755	+55	+1.17	216,300	-
[2296]	26/06/05	4,675	4,730	4,670	4,700	+30	+0.64	156,300	-
[2296]	26/06/04	4,715	4,720	4,660	4,670	-65	-1.37	126,200	-
[2296]	26/06/03	4,720	4,735	4,670	4,735	-10	-0.21	157,400	-
[2296]	26/06/02	4,725	4,800	4,645	4,745	-40	-0.84	319,000	-
[2296]	26/06/01	4,890	4,890	4,785	4,785	-125	-2.55	295,300	-
[2296]	26/05/29	4,900	4,975	4,890	4,910	-5	-0.10	206,400	-
[2296]	26/05/28	4,930	4,965	4,900	4,915	+15	+0.31	155,100	-
[2296]	26/05/27	4,900	4,915	4,855	4,900	0	0.00	213,200	-
[2296]	26/05/26	4,860	4,930	4,845	4,900	+20	+0.41	175,900	-
[2296]	26/05/25	4,875	4,900	4,850	4,880	+5	+0.10	183,700	-
[2296]	26/05/22	4,900	4,900	4,805	4,875	-30.0	-0.61	191,000	-
[2296]	26/05/21	4,915	4,960	4,890	4,905	+5.0	+0.10	225,200	-
[2296]	26/05/20	4,965	4,985	4,860	4,900	-75.0	-1.51	195,600	-
[2296]	26/05/19	4,915	4,990	4,905	4,975	+90.0	+1.84	165,300	-
[2296]	26/05/18	4,965	4,965	4,865	4,885	-80.0	-1.61	212,900	-
[2296]	26/05/15	4,935	4,975	4,915	4,965	+5.0	+0.10	246,900	-
[2296]	26/05/14	4,980	4,990	4,930	4,960	+10.0	+0.20	155,400	-
[2296]	26/05/13	4,945	5,080	4,935	4,950	+30.0	+0.61	283,300	-
[2296]	26/05/12	4,895	4,965	4,895	4,920	+20.0	+0.41	161,700	-
[2296]	26/05/11	4,855	4,945	4,845	4,900	-15.0	-0.31	294,800	-
[2296]	26/05/08	5,070	5,070	4,880	4,915	-165.0	-3.25	421,100	-
[2296]	26/05/07	5,180	5,270	5,080	5,080	-110.0	-2.12	413,600	-
[2296]	26/05/01	5,180	5,220	5,010	5,190	-30.0	-0.57	442,700	-
[2296]	26/04/30	5,280	5,290	5,180	5,220	-70.0	-1.32	215,600	-
[2296]	26/04/28	5,220	5,290	5,220	5,290	+60.0	+1.15	182,300	-
[2296]	26/04/27	5,230	5,270	5,200	5,230	-30	-0.57	184,500	-
[2296]	26/04/24	5,280	5,300	5,230	5,260	-20	-0.38	200,600	-
[2296]	26/04/23	5,300	5,310	5,250	5,280	-40	-0.75	255,700	-
[2296]	26/04/22	5,400	5,410	5,320	5,320	-70	-1.30	190,300	-
[2296]	26/04/21	5,460	5,460	5,390	5,390	-70	-1.28	139,000	-
[2296]	26/04/20	5,520	5,530	5,450	5,460	-50	-0.91	136,000	-
[2296]	26/04/17	5,480	5,540	5,430	5,510	+10	+0.18	235,000	-
[2296]	26/04/16	5,510	5,540	5,490	5,500	-20	-0.36	219,400	-
[2296]	26/04/15	5,520	5,570	5,500	5,520	0	0.00	130,600	-
[2296]	26/04/14	5,590	5,610	5,500	5,520	-70	-1.25	226,300	-
[2296]	26/04/13	5,650	5,690	5,590	5,590	-60	-1.06	209,900	-
[2296]	26/04/10	5,760	5,770	5,650	5,650	-100	-1.74	203,700	-
[2296]	26/04/09	5,830	5,880	5,750	5,750	-60	-1.03	135,300	-
[2296]	26/04/08	5,830	5,860	5,800	5,810	+20	+0.35	209,300	-
[2296]	26/04/07	5,820	5,860	5,760	5,790	-50	-0.86	153,100	-
[2296]	26/04/06	5,850	5,890	5,830	5,840	-10	-0.17	85,600	-
[2296]	26/04/03	5,880	5,920	5,840	5,850	-40	-0.68	106,700	-
[2296]	26/04/02	5,860	5,910	5,840	5,890	+30	+0.51	182,000	-
[2296]	26/04/01	5,780	5,860	5,760	5,860	+120	+2.09	198,500	-
[2296]	26/03/31	5,750	5,830	5,730	5,740	-20	-0.35	218,000	-
[2296]	26/03/30	5,740	5,810	5,700	5,760	-250	-4.16	385,600	-
[2296]	26/03/27	6,040	6,070	5,990	6,010	-20	-0.33	437,700	-
[2296]	26/03/26	6,060	6,060	5,980	6,030	+20	+0.33	325,400	-
[2296]	26/03/25	6,030	6,050	6,000	6,010	+50	+0.84	190,100	-
[2296]	26/03/24	5,940	5,990	5,920	5,960	+100	+1.71	187,200	-
[2296]	26/03/23	5,960	5,960	5,860	5,860	-130	-2.17	366,500	-
[2296]	26/03/19	6,040	6,050	5,990	5,990	-100	-1.64	296,600	-
[2296]	26/03/18	6,000	6,090	5,980	6,090	+100	+1.67	128,400	-
[2296]	26/03/17	5,950	6,010	5,950	5,990	+60	+1.01	104,200	-
[2296]	26/03/16	5,930	5,980	5,900	5,930	0	0.00	173,300	-
[2296]	26/03/13	5,920	5,990	5,920	5,930	-10	-0.17	204,000	-
[2296]	26/03/12	6,050	6,050	5,930	5,940	-120	-1.98	360,900	-
[2296]	26/03/11	6,090	6,120	6,060	6,060	0	0.00	141,800	-
[2296]	26/03/10	6,130	6,140	6,060	6,060	+20	+0.33	192,500	-
[2296]	26/03/09	6,030	6,080	5,980	6,040	-70	-1.15	298,600	-
[2296]	26/03/06	6,150	6,150	6,060	6,110	-60	-0.97	229,900	-
[2296]	26/03/05	6,340	6,340	6,170	6,170	+30	+0.49	170,200	-
[2296]	26/03/04	6,220	6,220	6,060	6,140	-160	-2.54	320,700	-
[2296]	26/03/03	6,400	6,400	6,290	6,300	-100	-1.56	263,500	-
[2296]	26/03/02	6,400	6,470	6,360	6,400	-50	-0.78	199,800	-
[2296]	26/02/27	6,310	6,480	6,290	6,450	+150	+2.38	185,100	-
[2296]	26/02/26	6,350	6,370	6,280	6,300	-50	-0.79	212,700	-
[2296]	26/02/25	6,290	6,350	6,250	6,350	+70	+1.11	193,500	-
[2296]	26/02/24	6,240	6,310	6,190	6,280	+70	+1.13	164,300	-
[2296]	26/02/20	6,200	6,230	6,160	6,210	-20	-0.32	120,100	-
[2296]	26/02/19	6,190	6,250	6,130	6,230	+30	+0.48	155,400	-
[2296]	26/02/18	6,160	6,220	6,150	6,200	+50	+0.81	100,400	-
[2296]	26/02/17	6,190	6,210	6,150	6,150	-40	-0.65	96,700	-
[2296]	26/02/16	6,240	6,240	6,170	6,190	-20	-0.32	132,200	-
[2296]	26/02/13	6,260	6,270	6,170	6,210	-50	-0.80	163,600	-
[2296]	26/02/12	6,160	6,260	6,140	6,260	+130	+2.12	139,900	-
[2296]	26/02/10	6,130	6,210	6,100	6,130	+20	+0.33	219,900	-
[2296]	26/02/09	6,130	6,150	6,030	6,110	+60	+0.99	201,100	-
[2296]	26/02/06	6,100	6,110	6,030	6,050	-10	-0.17	165,600	-
[2296]	26/02/05	6,100	6,150	6,000	6,060	+30	+0.50	275,600	-
[2296]	26/02/04	5,980	6,080	5,970	6,030	+60	+1.01	163,400	-
[2296]	26/02/03	6,020	6,050	5,970	5,970	-60	-1.00	174,900	-
[2296]	26/02/02	6,030	6,080	6,030	6,030	+20	+0.33	125,000	-
[2296]	26/01/30	5,990	6,010	5,950	6,010	+30	+0.50	138,400	-
[2296]	26/01/29	5,950	5,990	5,880	5,980	0	0.00	153,500	-
[2296]	26/01/28	6,010	6,010	5,960	5,980	-50	-0.83	106,800	-
[2296]	26/01/27	6,020	6,060	5,980	6,030	+20	+0.33	73,500	-
[2296]	26/01/26	6,000	6,030	5,980	6,010	0	0.00	113,100	-
[2296]	26/01/23	6,020	6,060	5,980	6,010	-10	-0.17	108,400	-
[2296]	26/01/22	5,990	6,040	5,930	6,020	+10	+0.17	165,800	-
[2296]	26/01/21	6,030	6,030	5,980	6,010	-40	-0.66	150,100	-
[2296]	26/01/20	5,950	6,050	5,930	6,050	+120	+2.02	197,500	-
[2296]	26/01/19	6,000	6,010	5,930	5,930	+20	+0.34	193,300	-
[2296]	26/01/16	5,860	5,920	5,840	5,910	+50	+0.85	149,800	-
[2296]	26/01/15	5,850	5,890	5,850	5,860	+30	+0.51	179,100	-
[2296]	26/01/14	5,760	5,830	5,750	5,830	+70	+1.22	171,600	-
[2296]	26/01/13	5,770	5,800	5,720	5,760	+20	+0.35	178,700	-
[2296]	26/01/09	5,740	5,770	5,740	5,740	+10	+0.17	111,600	-
[2296]	26/01/08	5,700	5,750	5,700	5,730	+30	+0.53	111,600	-
[2296]	26/01/07	5,720	5,720	5,680	5,700	0	0.00	103,300	-
[2296]	26/01/06	5,700	5,720	5,680	5,700	+20	+0.35	108,200	-
[2296]	26/01/05	5,620	5,690	5,600	5,680	+80	+1.43	143,900	-
[2296]	25/12/30	5,580	5,630	5,570	5,600	+20	+0.36	134,900	-
[2296]	25/12/29	5,630	5,630	5,570	5,580	-130	-2.28	229,500	-
[2296]	25/12/26	5,690	5,710	5,680	5,710	+20	+0.35	101,000	-
[2296]	25/12/25	5,670	5,690	5,640	5,690	+50	+0.89	75,800	-
[2296]	25/12/24	5,670	5,690	5,630	5,640	-30	-0.53	104,400	-
[2296]	25/12/23	5,660	5,710	5,650	5,670	+30	+0.53	66,700	-
[2296]	25/12/22	5,700	5,720	5,620	5,640	-60	-1.05	144,200	-
[2296]	25/12/19	5,690	5,740	5,660	5,700	+10	+0.18	150,700	-
[2296]	25/12/18	5,660	5,720	5,650	5,690	+50	+0.89	90,100	-
[2296]	25/12/17	5,750	5,750	5,640	5,640	-110	-1.91	90,000	-
[2296]	25/12/16	5,750	5,780	5,740	5,750	+10	+0.17	74,400	-
[2296]	25/12/15	5,650	5,740	5,650	5,740	+110	+1.95	127,900	-
[2296]	25/12/12	5,640	5,660	5,600	5,630	0	0.00	112,500	-
[2296]	25/12/11	5,700	5,720	5,630	5,630	-60	-1.05	95,500	-
[2296]	25/12/10	5,700	5,730	5,690	5,690	+10	+0.18	65,400	-
[2296]	25/12/09	5,700	5,730	5,650	5,680	+10	+0.18	71,600	-
[2296]	25/12/08	5,630	5,680	5,620	5,670	+60	+1.07	86,400	-
[2296]	25/12/05	5,670	5,670	5,610	5,610	-50	-0.88	92,500	-
[2296]	25/12/04	5,630	5,690	5,630	5,660	+10	+0.18	88,900	-
[2296]	25/12/03	5,670	5,690	5,620	5,650	-30	-0.53	108,200	-
[2296]	25/12/02	5,700	5,710	5,680	5,680	-20	-0.35	66,200	-
[2296]	25/12/01	5,770	5,770	5,700	5,700	-50	-0.87	105,700	-
[2296]	25/11/28	5,730	5,780	5,730	5,750	+30	+0.52	130,400	-
[2296]	25/11/27	5,680	5,740	5,670	5,720	+50	+0.88	117,900	-
[2296]	25/11/26	5,640	5,680	5,620	5,670	+50	+0.89	117,900	-
[2296]	25/11/25	5,680	5,680	5,590	5,620	-60	-1.06	108,500	-
[2296]	25/11/21	5,610	5,690	5,600	5,680	+110	+1.97	248,300	-
[2296]	25/11/20	5,610	5,620	5,560	5,570	-40	-0.71	109,700	-
[2296]	25/11/19	5,560	5,620	5,560	5,610	+30	+0.54	96,000	-
[2296]	25/11/18	5,590	5,620	5,540	5,580	-20	-0.36	120,600	-
[2296]	25/11/17	5,600	5,620	5,570	5,600	0	0.00	108,500	-
[2296]	25/11/14	5,510	5,600	5,490	5,600	+80	+1.45	135,500	-
[2296]	25/11/13	5,490	5,550	5,490	5,520	+40	+0.73	83,200	-
[2296]	25/11/12	5,450	5,520	5,430	5,480	+50	+0.92	138,400	-
[2296]	25/11/11	5,440	5,450	5,360	5,430	0	0.00	155,500	-
[2296]	25/11/10	5,500	5,500	5,410	5,430	-70	-1.27	132,200	-
[2296]	25/11/07	5,440	5,500	5,440	5,500	+60	+1.10	129,900	-
[2296]	25/11/06	5,410	5,480	5,400	5,440	+10	+0.18	179,200	-
[2296]	25/11/05	5,400	5,480	5,350	5,430	-20	-0.37	257,500	-
[2296]	25/11/04	5,520	5,550	5,300	5,450	-60	-1.09	436,400	-
[2296]	25/10/31	5,490	5,520	5,470	5,510	+20	+0.36	163,300	-
[2296]	25/10/30	5,410	5,490	5,410	5,490	+50	+0.92	405,000	-
[2296]	25/10/29	5,530	5,540	5,440	5,440	-90	-1.63	176,700	-
[2296]	25/10/28	5,570	5,580	5,530	5,530	-60	-1.07	109,500	-
[2296]	25/10/27	5,600	5,600	5,560	5,590	+20	+0.36	102,000	-
[2296]	25/10/24	5,620	5,650	5,570	5,570	-70	-1.24	93,500	-
[2296]	25/10/23	5,620	5,640	5,610	5,640	+30	+0.53	69,500	-
[2296]	25/10/22	5,560	5,620	5,560	5,610	+50	+0.90	136,200	-
[2296]	25/10/21	5,620	5,620	5,560	5,560	-60	-1.07	68,900	-
[2296]	25/10/20	5,600	5,620	5,580	5,620	+50	+0.90	96,100	-
[2296]	25/10/17	5,530	5,570	5,520	5,570	+40	+0.72	86,200	-
[2296]	25/10/16	5,620	5,620	5,530	5,530	-90	-1.60	126,300	-
[2296]	25/10/15	5,600	5,630	5,590	5,620	+20	+0.36	84,500	-
[2296]	25/10/14	5,520	5,600	5,510	5,600	+30	+0.54	156,400	-
[2296]	25/10/10	5,580	5,590	5,550	5,570	-20	-0.36	106,800	-
[2296]	25/10/09	5,650	5,680	5,570	5,590	-90	-1.58	169,200	-
[2296]	25/10/08	5,690	5,720	5,670	5,680	+10	+0.18	94,600	-
[2296]	25/10/07	5,650	5,700	5,640	5,670	+20	+0.35	87,100	-
[2296]	25/10/06	5,650	5,660	5,610	5,650	+80	+1.44	132,100	-
[2296]	25/10/03	5,590	5,630	5,560	5,570	-50	-0.89	112,900	-
[2296]	25/10/02	5,650	5,650	5,580	5,620	-20	-0.35	123,100	-
[2296]	25/10/01	5,660	5,660	5,580	5,640	-50	-0.88	161,900	-
[2296]	25/09/30	5,690	5,700	5,620	5,690	+20	+0.35	121,300	-
[2296]	25/09/29	5,700	5,710	5,650	5,670	-150	-2.58	193,300	-
[2296]	25/09/26	5,770	5,820	5,760	5,820	+70	+1.22	248,100	-
[2296]	25/09/25	5,760	5,780	5,740	5,750	0	0.00	139,300	-
[2296]	25/09/24	5,770	5,790	5,730	5,750	0	0.00	122,800	-
[2296]	25/09/22	5,780	5,790	5,740	5,750	-30	-0.52	196,200	-
[2296]	25/09/19	5,790	5,800	5,730	5,780	-10	-0.17	228,600	-
[2296]	25/09/18	5,800	5,800	5,730	5,790	+20	+0.35	149,700	-
[2296]	25/09/17	5,790	5,810	5,760	5,770	-30	-0.52	119,500	-
[2296]	25/09/16	5,770	5,810	5,740	5,800	+30	+0.52	165,200	-
[2296]	25/09/12	5,800	5,810	5,770	5,770	-30	-0.52	162,400	-
[2296]	25/09/11	5,840	5,840	5,760	5,800	-40	-0.68	192,400	-
[2296]	25/09/10	5,820	5,850	5,790	5,840	+40	+0.69	90,900	-
[2296]	25/09/09	5,850	5,880	5,800	5,800	-40	-0.68	154,000	-
[2296]	25/09/08	5,830	5,850	5,800	5,840	+40	+0.69	122,100	-
[2296]	25/09/05	5,850	5,850	5,780	5,800	0	0.00	108,700	-