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
[2325]	26/10/29	4,210	4,250	4,170	4,170	-40.0	-0.95	108,400	39,711,375,360
[2325]	26/10/28	4,270	4,290	4,210	4,210	-60.0	-1.41	34,400	40,092,303,360
[2325]	26/10/27	4,315	4,330	4,265	4,270	-70.0	-1.61	31,800	40,663,687,168
[2325]	26/10/26	4,325	4,350	4,305	4,340	+10.0	+0.23	25,000	41,330,307,072
[2325]	26/10/23	4,360	4,360	4,300	4,330	-20.0	-0.46	18,500	41,235,075,072
[2325]	26/10/22	4,365	4,425	4,335	4,350	-25.0	-0.57	13,500	41,425,539,072
[2325]	26/10/21	4,370	4,400	4,370	4,375	+5.0	+0.11	11,800	41,663,614,976
[2325]	26/10/20	4,435	4,435	4,350	4,370	-35.0	-0.79	15,600	41,615,998,976
[2325]	26/10/19	4,450	4,455	4,400	4,405	-45.0	-1.01	16,700	41,949,306,880
[2325]	26/10/16	4,365	4,465	4,365	4,450	+85.0	+1.95	13,000	42,377,846,784
[2325]	26/10/15	4,380	4,410	4,360	4,365	-50.0	-1.13	16,600	41,568,382,976
[2325]	26/10/14	4,445	4,445	4,380	4,415	0	+0.00	16,300	42,044,538,880
[2325]	26/10/13	4,380	4,445	4,375	4,415	+30.0	+0.68	14,100	42,044,538,880
[2325]	26/10/09	4,310	4,390	4,310	4,385	+55.0	+1.27	17,800	41,758,846,976
[2325]	26/10/08	4,430	4,430	4,315	4,330	-125.0	-2.81	32,500	41,235,075,072
[2325]	26/10/07	4,515	4,565	4,445	4,455	-70.0	-1.55	28,200	42,425,462,784
[2325]	26/10/06	4,525	4,565	4,510	4,525	0	+0.00	19,900	43,092,082,688
[2325]	26/10/05	4,585	4,665	4,525	4,525	-100.0	-2.16	30,800	43,092,082,688
[2325]	26/10/02	4,520	4,650	4,500	4,625	+95.0	+2.10	37,000	44,044,394,496
[2325]	26/10/01	4,540	4,550	4,515	4,530	-45.0	-0.98	14,300	43,139,698,688
[2325]	26/09/30	4,535	4,575	4,510	4,575	+35.0	+0.77	12,200	43,568,238,592
[2325]	26/09/29	4,585	4,590	4,535	4,540	-75.0	-1.63	23,400	43,234,926,592
[2325]	26/09/28	4,635	4,650	4,600	4,615	-20.0	-0.43	17,500	43,949,162,496
[2325]	26/09/25	4,625	4,665	4,590	4,635	+40.0	+0.87	19,200	44,139,622,400
[2325]	26/09/24	4,560	4,665	4,555	4,595	+50.0	+1.10	23,800	43,758,698,496
[2325]	26/09/18	4,530	4,560	4,510	4,545	-20.0	-0.44	24,600	43,282,542,592
[2325]	26/09/17	4,530	4,600	4,530	4,565	+15.0	+0.33	15,900	43,473,006,592
[2325]	26/09/16	4,575	4,575	4,530	4,550	-40.0	-0.87	20,300	43,330,158,592
[2325]	26/09/15	4,635	4,635	4,565	4,590	+25.0	+0.55	16,000	43,711,082,496
[2325]	26/09/14	4,535	4,625	4,535	4,565	+30.0	+0.66	23,200	43,473,006,592
[2325]	26/09/11	4,560	4,620	4,510	4,535	-65.0	-1.41	21,000	43,187,314,688
[2325]	26/09/10	4,665	4,665	4,600	4,600	-95.0	-2.02	18,000	43,806,314,496
[2325]	26/09/09	4,695	4,725	4,655	4,695	-30.0	-0.63	16,000	44,711,010,304
[2325]	26/09/08	4,705	4,760	4,705	4,725	-40.0	-0.84	12,900	44,996,702,208
[2325]	26/09/07	4,685	4,775	4,635	4,765	+85.0	+1.82	22,400	45,377,630,208
[2325]	26/09/04	4,685	4,720	4,660	4,680	-30.0	-0.64	21,400	44,568,162,304
[2325]	26/09/03	4,780	4,780	4,660	4,710	0	+0.00	16,500	44,853,858,304
[2325]	26/09/02	4,735	4,795	4,710	4,710	-80.0	-1.67	25,600	44,853,858,304
[2325]	26/09/01	4,840	4,920	4,790	4,790	-100.0	-2.04	29,700	45,615,706,112
[2325]	26/08/31	4,900	4,915	4,765	4,890	-5.0	-0.10	35,300	46,568,017,920
[2325]	26/08/28	4,800	5,050	4,800	4,895	+90.0	+1.87	50,800	46,615,633,920
[2325]	26/08/27	4,755	4,850	4,730	4,805	+5.0	+0.10	27,700	45,758,554,112
[2325]	26/08/26	4,820	4,850	4,770	4,800	-30.0	-0.62	24,500	45,710,938,112
[2325]	26/08/25	4,885	4,905	4,815	4,830	-55.0	-1.13	18,300	45,996,630,016
[2325]	26/08/24	4,885	4,900	4,835	4,885	+60.0	+1.24	25,500	46,520,401,920
[2325]	26/08/21	4,750	4,845	4,715	4,825	+30.0	+0.63	29,100	45,949,014,016
[2325]	26/08/20	4,630	4,800	4,625	4,795	+165.0	+3.56	21,800	45,663,322,112
[2325]	26/08/19	4,650	4,670	4,585	4,630	-50.0	-1.07	19,900	44,092,010,496
[2325]	26/08/18	4,740	4,745	4,670	4,680	-50.0	-1.06	22,800	44,568,162,304
[2325]	26/08/17	4,750	4,765	4,680	4,730	-20.0	-0.42	27,400	45,044,318,208
[2325]	26/08/14	4,675	4,760	4,620	4,750	+135.0	+2.93	50,600	45,234,782,208
[2325]	26/08/13	4,635	4,705	4,510	4,615	+15.0	+0.33	56,300	43,949,162,496
[2325]	26/08/12	4,545	4,635	4,285	4,600	+110.0	+2.45	124,400	43,806,314,496
[2325]	26/08/10	4,485	4,580	4,485	4,490	+15.0	+0.34	31,700	42,758,774,784
[2325]	26/08/07	4,465	4,510	4,435	4,475	-45.0	-1.00	15,700	42,615,926,784
[2325]	26/08/06	4,455	4,545	4,455	4,520	+90.0	+2.03	22,400	43,044,466,688
[2325]	26/08/05	4,405	4,460	4,380	4,430	+55.0	+1.26	14,700	42,187,386,880
[2325]	26/08/04	4,400	4,400	4,340	4,375	+15.0	+0.34	16,400	41,663,614,976
[2325]	26/08/03	4,420	4,420	4,285	4,360	-80.0	-1.80	36,800	41,520,766,976
[2325]	26/07/31	4,575	4,615	4,420	4,440	-125.0	-2.74	24,200	42,282,618,880
[2325]	26/07/30	4,520	4,590	4,500	4,565	-25.0	-0.54	57,500	43,473,006,592
[2325]	26/07/29	4,505	4,595	4,480	4,590	+155.0	+3.49	41,100	43,711,082,496
[2325]	26/07/28	4,480	4,495	4,405	4,435	-55.0	-1.22	26,700	42,235,002,880
[2325]	26/07/27	4,400	4,490	4,360	4,490	+135.0	+3.10	26,500	42,758,774,784
[2325]	26/07/24	4,365	4,370	4,310	4,355	-10.0	-0.23	12,600	41,473,150,976
[2325]	26/07/23	4,400	4,405	4,315	4,365	-25.0	-0.57	21,100	41,568,382,976
[2325]	26/07/22	4,325	4,420	4,300	4,390	+65.0	+1.50	22,300	41,806,462,976
[2325]	26/07/21	4,310	4,360	4,310	4,325	+30.0	+0.70	21,500	41,187,459,072
[2325]	26/07/17	4,360	4,395	4,275	4,295	-65	-1.49	37,000	-
[2325]	26/07/16	4,435	4,460	4,360	4,360	-110	-2.46	25,800	-
[2325]	26/07/15	4,420	4,470	4,370	4,470	+50	+1.13	22,900	-
[2325]	26/07/14	4,415	4,450	4,395	4,420	+25	+0.57	18,400	-
[2325]	26/07/13	4,485	4,485	4,380	4,395	-130	-2.87	26,200	-
[2325]	26/07/10	4,400	4,560	4,370	4,525	+155	+3.55	37,100	-
[2325]	26/07/09	4,315	4,415	4,315	4,370	+60	+1.39	27,200	-
[2325]	26/07/08	4,390	4,390	4,305	4,310	-115	-2.60	44,000	-
[2325]	26/07/07	4,430	4,535	4,420	4,425	+60	+1.37	36,100	-
[2325]	26/07/06	4,625	4,650	4,350	4,365	-190	-4.17	86,200	-
[2325]	26/07/03	4,640	4,685	4,530	4,555	-45	-0.98	28,000	-
[2325]	26/07/02	4,590	4,675	4,555	4,600	+50	+1.10	25,900	-
[2325]	26/07/01	4,765	4,775	4,515	4,550	-210	-4.41	30,900	-
[2325]	26/06/30	4,905	4,905	4,760	4,760	-215	-4.32	11,700	-
[2325]	26/06/29	4,820	4,975	4,745	4,975	+165	+3.43	48,200	-
[2325]	26/06/26	4,780	4,815	4,745	4,810	+75	+1.58	79,000	-
[2325]	26/06/25	4,865	4,865	4,730	4,735	-60	-1.25	27,700	-
[2325]	26/06/24	4,865	4,885	4,795	4,795	-70	-1.44	11,300	-
[2325]	26/06/23	4,865	4,900	4,865	4,865	0	0.00	21,300	-
[2325]	26/06/22	4,875	4,885	4,785	4,865	-80	-1.62	14,100	-
[2325]	26/06/19	4,825	4,945	4,810	4,945	+110	+2.28	15,500	-
[2325]	26/06/18	4,830	4,890	4,830	4,835	+20	+0.42	9,600	-
[2325]	26/06/17	4,840	4,905	4,800	4,815	-60	-1.23	14,100	-
[2325]	26/06/16	4,990	5,000	4,800	4,875	-75	-1.52	25,600	-
[2325]	26/06/15	4,930	5,010	4,930	4,950	+20	+0.41	18,800	-
[2325]	26/06/12	4,975	4,980	4,905	4,930	-15	-0.30	26,800	-
[2325]	26/06/11	5,070	5,070	4,935	4,945	-65	-1.30	45,100	-
[2325]	26/06/10	4,990	5,040	4,980	5,010	+35	+0.70	26,800	-
[2325]	26/06/09	4,890	4,975	4,875	4,975	+115	+2.37	24,500	-
[2325]	26/06/08	4,825	4,910	4,805	4,860	-35	-0.72	29,100	-
[2325]	26/06/05	4,835	4,935	4,835	4,895	+125	+2.62	28,300	-
[2325]	26/06/04	4,805	4,855	4,755	4,770	-85	-1.75	33,300	-
[2325]	26/06/03	4,865	4,915	4,805	4,855	-10	-0.21	22,500	-
[2325]	26/06/02	4,925	4,935	4,810	4,865	-130	-2.60	27,700	-
[2325]	26/06/01	5,160	5,160	4,990	4,995	-65	-1.28	30,600	-
[2325]	26/05/29	5,100	5,260	5,060	5,060	-40	-0.78	24,500	-
[2325]	26/05/28	5,090	5,120	4,995	5,100	-50	-0.97	24,300	-
[2325]	26/05/27	5,260	5,260	5,140	5,150	-170	-3.20	21,800	-
[2325]	26/05/26	5,310	5,320	5,240	5,320	-30	-0.56	13,300	-
[2325]	26/05/25	5,360	5,370	5,170	5,350	+80	+1.52	34,000	-
[2325]	26/05/22	5,190	5,310	5,140	5,270	+150.0	+2.93	41,500	-
[2325]	26/05/21	5,000	5,140	5,000	5,120	+215.0	+4.38	33,400	-
[2325]	26/05/20	4,950	4,995	4,845	4,905	-90.0	-1.80	22,300	-
[2325]	26/05/19	4,975	5,120	4,935	4,995	+140.0	+2.88	45,200	-
[2325]	26/05/18	5,070	5,070	4,770	4,855	-215.0	-4.24	43,900	-
[2325]	26/05/15	5,030	5,090	4,835	5,070	+235.0	+4.86	98,400	-
[2325]	26/05/14	4,545	4,880	4,530	4,835	+270.0	+5.91	62,700	-
[2325]	26/05/13	4,635	4,645	4,565	4,565	-45.0	-0.98	10,900	-
[2325]	26/05/12	4,595	4,680	4,595	4,610	+20.0	+0.44	13,100	-
[2325]	26/05/11	4,500	4,595	4,465	4,590	+90.0	+2.00	37,900	-
[2325]	26/05/08	4,530	4,580	4,500	4,500	-45.0	-0.99	20,000	-
[2325]	26/05/07	4,635	4,665	4,545	4,545	-95.0	-2.05	24,000	-
[2325]	26/05/01	4,715	4,720	4,620	4,640	-75.0	-1.59	18,600	-
[2325]	26/04/30	4,750	4,750	4,675	4,715	-105.0	-2.18	27,500	-
[2325]	26/04/28	4,620	4,820	4,620	4,820	+180.0	+3.88	104,000	-
[2325]	26/04/27	4,630	4,660	4,605	4,640	+35	+0.76	20,700	-
[2325]	26/04/24	4,605	4,640	4,580	4,605	-10	-0.22	12,400	-
[2325]	26/04/23	4,675	4,675	4,565	4,615	-55	-1.18	24,500	-
[2325]	26/04/22	4,810	4,820	4,670	4,670	-70	-1.48	31,900	-
[2325]	26/04/21	4,800	4,820	4,720	4,740	-50	-1.04	24,200	-
[2325]	26/04/20	4,740	4,805	4,740	4,790	+55	+1.16	14,900	-
[2325]	26/04/17	4,735	4,805	4,730	4,735	0	0.00	13,400	-
[2325]	26/04/16	4,750	4,780	4,735	4,735	+35	+0.74	12,700	-
[2325]	26/04/15	4,720	4,785	4,665	4,700	-5	-0.11	19,500	-
[2325]	26/04/14	4,750	4,750	4,695	4,705	+10	+0.21	15,400	-
[2325]	26/04/13	4,660	4,705	4,660	4,695	-5	-0.11	14,900	-
[2325]	26/04/10	4,845	4,880	4,690	4,700	-145	-2.99	34,600	-
[2325]	26/04/09	4,870	4,880	4,815	4,845	-20	-0.41	25,100	-
[2325]	26/04/08	4,830	4,970	4,830	4,865	+90	+1.88	46,400	-
[2325]	26/04/07	4,790	4,815	4,745	4,775	-55	-1.14	16,800	-
[2325]	26/04/06	4,690	4,830	4,690	4,830	+125	+2.66	20,500	-
[2325]	26/04/03	4,695	4,730	4,670	4,705	+50	+1.07	12,100	-
[2325]	26/04/02	4,730	4,785	4,650	4,655	-25	-0.53	22,300	-
[2325]	26/04/01	4,630	4,700	4,630	4,680	+100	+2.18	20,200	-
[2325]	26/03/31	4,595	4,645	4,570	4,580	-15	-0.33	17,500	-
[2325]	26/03/30	4,700	4,700	4,540	4,595	-105	-2.23	28,000	-
[2325]	26/03/27	4,625	4,700	4,605	4,700	+95	+2.06	18,900	-
[2325]	26/03/26	4,650	4,695	4,570	4,605	-75	-1.60	15,500	-
[2325]	26/03/25	4,605	4,680	4,605	4,680	+105	+2.30	21,600	-
[2325]	26/03/24	4,505	4,590	4,495	4,575	+115	+2.58	16,100	-
[2325]	26/03/23	4,550	4,570	4,460	4,460	-190	-4.09	32,800	-
[2325]	26/03/19	4,695	4,705	4,650	4,650	-140	-2.92	25,500	-
[2325]	26/03/18	4,680	4,795	4,675	4,790	+115	+2.46	27,600	-
[2325]	26/03/17	4,620	4,690	4,620	4,675	+55	+1.19	15,900	-
[2325]	26/03/16	4,545	4,660	4,545	4,620	+75	+1.65	20,300	-
[2325]	26/03/13	4,515	4,630	4,515	4,545	-40	-0.87	20,500	-
[2325]	26/03/12	4,650	4,650	4,545	4,585	-95	-2.03	16,200	-
[2325]	26/03/11	4,625	4,745	4,600	4,680	+120	+2.63	27,500	-
[2325]	26/03/10	4,480	4,610	4,480	4,560	+130	+2.93	41,100	-
[2325]	26/03/09	4,360	4,445	4,315	4,430	-100	-2.21	36,800	-
[2325]	26/03/06	4,520	4,550	4,475	4,530	-60	-1.31	27,800	-
[2325]	26/03/05	4,560	4,640	4,525	4,590	+165	+3.73	28,600	-
[2325]	26/03/04	4,495	4,585	4,400	4,425	-140	-3.07	52,400	-
[2325]	26/03/03	4,705	4,775	4,565	4,565	-130	-2.77	29,700	-
[2325]	26/03/02	4,625	4,745	4,610	4,695	-65	-1.37	24,200	-
[2325]	26/02/27	4,680	4,765	4,650	4,760	+75	+1.60	31,200	-
[2325]	26/02/26	4,670	4,765	4,665	4,685	+20	+0.43	40,300	-
[2325]	26/02/25	4,625	4,730	4,600	4,665	+115	+2.53	64,700	-
[2325]	26/02/24	4,575	4,610	4,520	4,550	-25	-0.55	31,700	-
[2325]	26/02/20	4,570	4,595	4,485	4,575	+5	+0.11	42,100	-
[2325]	26/02/19	4,520	4,620	4,520	4,570	+100	+2.24	49,500	-
[2325]	26/02/18	4,500	4,535	4,455	4,470	+5	+0.11	58,200	-
[2325]	26/02/17	4,535	4,550	4,450	4,465	-135	-2.93	81,300	-
[2325]	26/02/16	4,655	4,715	4,470	4,600	-245	-5.06	122,100	-
[2325]	26/02/13	5,030	5,040	4,840	4,845	-155	-3.10	64,900	-
[2325]	26/02/12	5,070	5,080	5,000	5,000	-40	-0.79	23,200	-
[2325]	26/02/10	4,970	5,060	4,970	5,040	+70	+1.41	17,500	-
[2325]	26/02/09	5,050	5,050	4,960	4,970	-60	-1.19	40,900	-
[2325]	26/02/06	5,040	5,040	4,950	5,030	-20	-0.40	27,300	-
[2325]	26/02/05	5,030	5,090	5,030	5,050	+10	+0.20	17,300	-
[2325]	26/02/04	5,000	5,090	5,000	5,040	-10	-0.20	20,800	-
[2325]	26/02/03	5,030	5,090	5,000	5,050	+50	+1.00	23,900	-
[2325]	26/02/02	4,880	5,050	4,875	5,000	+170	+3.52	51,600	-
[2325]	26/01/30	4,795	4,855	4,750	4,830	+50	+1.05	21,200	-
[2325]	26/01/29	4,815	4,830	4,765	4,780	-60	-1.24	30,700	-
[2325]	26/01/28	4,860	4,890	4,820	4,840	-45	-0.92	19,400	-
[2325]	26/01/27	4,875	4,905	4,860	4,885	+15	+0.31	19,500	-
[2325]	26/01/26	4,990	4,990	4,870	4,870	-140	-2.79	46,400	-
[2325]	26/01/23	5,040	5,040	4,995	5,010	-30	-0.60	17,500	-
[2325]	26/01/22	5,050	5,060	5,000	5,040	+40	+0.80	14,500	-
[2325]	26/01/21	4,990	5,030	4,940	5,000	-30	-0.60	30,100	-
[2325]	26/01/20	5,160	5,160	5,030	5,030	-140	-2.71	26,900	-
[2325]	26/01/19	5,250	5,260	5,140	5,170	-150	-2.82	37,300	-
[2325]	26/01/16	5,600	5,640	5,240	5,320	-150	-2.74	88,500	-
[2325]	26/01/15	5,190	5,490	5,180	5,470	+290	+5.60	70,000	-
[2325]	26/01/14	5,120	5,230	5,120	5,180	+40	+0.78	39,600	-
[2325]	26/01/13	5,150	5,150	5,000	5,140	+140	+2.80	49,000	-
[2325]	26/01/09	4,925	5,020	4,885	5,000	+135	+2.77	42,100	-
[2325]	26/01/08	4,980	4,990	4,860	4,865	-120	-2.41	59,100	-
[2325]	26/01/07	5,050	5,080	4,970	4,985	-65	-1.29	35,900	-
[2325]	26/01/06	5,060	5,100	5,050	5,050	-10	-0.20	15,700	-
[2325]	26/01/05	5,100	5,120	5,050	5,060	-40	-0.78	14,400	-
[2325]	25/12/30	5,170	5,170	5,100	5,100	-80	-1.54	9,600	-
[2325]	25/12/29	5,100	5,180	5,050	5,180	+50	+0.97	43,800	-
[2325]	25/12/26	5,210	5,230	5,130	5,130	-60	-1.16	66,200	-
[2325]	25/12/25	5,140	5,190	5,120	5,190	+70	+1.37	27,800	-
[2325]	25/12/24	5,150	5,200	5,120	5,120	-30	-0.58	27,500	-
[2325]	25/12/23	5,170	5,200	5,130	5,150	-10	-0.19	29,100	-
[2325]	25/12/22	5,340	5,340	5,150	5,160	-60	-1.15	19,800	-
[2325]	25/12/19	5,330	5,330	5,200	5,220	-80	-1.51	21,100	-
[2325]	25/12/18	5,180	5,300	5,150	5,300	+90	+1.73	25,100	-
[2325]	25/12/17	5,180	5,240	5,120	5,210	+80	+1.56	22,500	-
[2325]	25/12/16	5,250	5,250	5,130	5,130	-120	-2.29	41,700	-
[2325]	25/12/15	5,190	5,250	5,160	5,250	+50	+0.96	39,300	-
[2325]	25/12/12	5,180	5,200	5,120	5,200	+130	+2.56	28,000	-
[2325]	25/12/11	5,190	5,190	5,030	5,070	-90	-1.74	36,600	-
[2325]	25/12/10	5,250	5,260	5,140	5,160	-130	-2.46	29,600	-
[2325]	25/12/09	5,360	5,380	5,210	5,290	+20	+0.38	33,400	-
[2325]	25/12/08	5,150	5,270	5,130	5,270	+100	+1.93	29,800	-
[2325]	25/12/05	5,160	5,180	5,120	5,170	-10	-0.19	19,400	-
[2325]	25/12/04	5,150	5,190	5,120	5,180	+30	+0.58	31,400	-
[2325]	25/12/03	5,200	5,200	5,120	5,150	-50	-0.96	24,900	-
[2325]	25/12/02	5,240	5,240	5,160	5,200	+60	+1.17	24,300	-
[2325]	25/12/01	5,350	5,350	5,130	5,140	-140	-2.65	35,600	-
[2325]	25/11/28	5,260	5,280	5,230	5,280	+60	+1.15	21,300	-
[2325]	25/11/27	5,250	5,260	5,170	5,220	+60	+1.16	37,000	-
[2325]	25/11/26	4,955	5,160	4,955	5,160	+205	+4.14	33,900	-
[2325]	25/11/25	5,080	5,100	4,950	4,955	-65	-1.29	29,400	-
[2325]	25/11/21	4,900	5,040	4,900	5,020	+95	+1.93	21,200	-
[2325]	25/11/20	5,000	5,040	4,910	4,925	-5	-0.10	28,300	-
[2325]	25/11/19	4,980	5,010	4,890	4,930	-60	-1.20	42,300	-
[2325]	25/11/18	5,000	5,020	4,935	4,990	-50	-0.99	27,900	-
[2325]	25/11/17	5,100	5,110	5,000	5,040	-60	-1.18	31,800	-
[2325]	25/11/14	5,130	5,230	5,100	5,100	-10	-0.20	28,400	-
[2325]	25/11/13	5,300	5,300	5,080	5,110	-20	-0.39	33,600	-
[2325]	25/11/12	5,070	5,200	5,020	5,130	+30	+0.59	18,900	-
[2325]	25/11/11	5,050	5,230	5,030	5,100	+60	+1.19	45,500	-
[2325]	25/11/10	5,310	5,430	4,590	5,040	-210	-4.00	156,200	-
[2325]	25/11/07	5,270	5,290	5,230	5,250	-20	-0.38	22,300	-
[2325]	25/11/06	5,260	5,300	5,230	5,270	0	0.00	13,200	-
[2325]	25/11/05	5,260	5,300	5,110	5,270	-20	-0.38	40,100	-
[2325]	25/11/04	5,300	5,350	5,230	5,290	+20	+0.38	29,000	-
[2325]	25/10/31	5,220	5,320	5,220	5,270	+30	+0.57	20,800	-
[2325]	25/10/30	5,220	5,280	5,200	5,240	-40	-0.76	27,200	-
[2325]	25/10/29	5,380	5,420	5,280	5,280	0	0.00	26,400	-
[2325]	25/10/28	5,490	5,490	5,280	5,280	-170	-3.12	33,700	-
[2325]	25/10/27	5,510	5,510	5,450	5,450	-10	-0.18	24,300	-
[2325]	25/10/24	5,510	5,510	5,410	5,460	-20	-0.36	19,500	-
[2325]	25/10/23	5,520	5,550	5,440	5,480	-40	-0.72	18,300	-
[2325]	25/10/22	5,430	5,520	5,430	5,520	+90	+1.66	20,000	-
[2325]	25/10/21	5,490	5,490	5,360	5,430	-50	-0.91	31,000	-
[2325]	25/10/20	5,440	5,490	5,380	5,480	+50	+0.92	29,700	-
[2325]	25/10/17	5,580	5,580	5,410	5,430	-150	-2.69	30,800	-
[2325]	25/10/16	5,450	5,600	5,400	5,580	+170	+3.14	54,600	-
[2325]	25/10/15	5,260	5,410	5,260	5,410	+150	+2.85	31,300	-
[2325]	25/10/14	5,180	5,260	5,160	5,260	+30	+0.57	36,100	-
[2325]	25/10/10	5,350	5,360	5,230	5,230	-170	-3.15	40,000	-
[2325]	25/10/09	5,450	5,450	5,380	5,400	+40	+0.75	37,200	-
[2325]	25/10/08	5,280	5,450	5,280	5,360	+80	+1.52	45,200	-
[2325]	25/10/07	5,260	5,310	5,210	5,280	-30	-0.56	29,900	-
[2325]	25/10/06	5,350	5,380	5,210	5,310	+40	+0.76	61,900	-
[2325]	25/10/03	5,170	5,320	5,170	5,270	+50	+0.96	49,000	-
[2325]	25/10/02	5,340	5,360	5,210	5,220	-90	-1.69	49,700	-
[2325]	25/10/01	5,550	5,550	5,260	5,310	-280	-5.01	88,400	-
[2325]	25/09/30	5,700	5,700	5,580	5,590	-110	-1.93	47,500	-
[2325]	25/09/29	5,790	5,790	5,700	5,700	-60	-1.04	28,500	-
[2325]	25/09/26	5,830	5,850	5,750	5,760	-40	-0.69	50,700	-
[2325]	25/09/25	5,850	5,890	5,780	5,800	-110	-1.86	57,800	-
[2325]	25/09/24	5,970	5,970	5,870	5,910	-40	-0.67	35,500	-
[2325]	25/09/22	6,100	6,110	5,950	5,950	-110	-1.82	38,400	-
[2325]	25/09/19	6,240	6,300	5,960	6,060	-170	-2.73	104,500	-
[2325]	25/09/18	5,950	6,310	5,930	6,230	+380	+6.50	132,900	-
[2325]	25/09/17	6,070	6,070	5,820	5,850	-140	-2.34	60,500	-
[2325]	25/09/16	5,950	6,050	5,850	5,990	+10	+0.17	47,400	-
[2325]	25/09/12	6,030	6,070	5,880	5,980	-60	-0.99	60,200	-
[2325]	25/09/11	6,120	6,150	5,990	6,040	-80	-1.31	49,900	-
[2325]	25/09/10	6,190	6,220	6,090	6,120	-70	-1.13	42,400	-
[2325]	25/09/09	6,340	6,430	6,180	6,190	-150	-2.37	62,400	-
[2325]	25/09/08	6,420	6,490	6,320	6,340	-110	-1.71	66,700	-
[2325]	25/09/05	6,680	6,730	6,250	6,450	-230	-3.44	162,700	-