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
[5011]	26/10/29	2,100	2,181	2,040	2,105	+15.0	+0.72	404,400	59,898,662,912
[5011]	26/10/28	2,125	2,139	2,090	2,090	-39.0	-1.83	76,800	59,471,831,040
[5011]	26/10/27	2,153	2,153	2,114	2,129	-42.0	-1.93	58,800	60,581,593,088
[5011]	26/10/26	2,182	2,187	2,165	2,171	-3.0	-0.14	56,300	61,776,719,872
[5011]	26/10/23	2,181	2,196	2,163	2,174	+7.0	+0.32	48,200	61,862,088,704
[5011]	26/10/22	2,178	2,178	2,148	2,167	+3.0	+0.14	40,300	61,662,900,224
[5011]	26/10/21	2,175	2,175	2,147	2,164	+13.0	+0.60	54,600	61,577,531,392
[5011]	26/10/20	2,173	2,179	2,131	2,151	-22.0	-1.01	46,100	61,207,613,440
[5011]	26/10/19	2,179	2,198	2,161	2,173	-6.0	-0.28	45,200	61,833,633,792
[5011]	26/10/16	2,165	2,188	2,163	2,179	+9.0	+0.41	50,400	62,004,363,264
[5011]	26/10/15	2,180	2,192	2,159	2,170	-13.0	-0.60	68,300	61,748,264,960
[5011]	26/10/14	2,187	2,187	2,134	2,183	-7.0	-0.32	50,700	62,118,187,008
[5011]	26/10/13	2,159	2,193	2,136	2,190	+58.0	+2.72	57,400	62,317,375,488
[5011]	26/10/09	2,139	2,141	2,110	2,132	+9.0	+0.42	62,700	60,666,957,824
[5011]	26/10/08	2,185	2,195	2,089	2,123	-62.0	-2.84	77,600	60,410,859,520
[5011]	26/10/07	2,242	2,266	2,185	2,185	-71.0	-3.15	80,400	62,175,096,832
[5011]	26/10/06	2,240	2,267	2,231	2,256	+13.0	+0.58	50,600	64,195,432,448
[5011]	26/10/05	2,234	2,243	2,204	2,243	+7.0	+0.31	55,600	63,825,510,400
[5011]	26/10/02	2,241	2,250	2,223	2,236	-23.0	-1.02	59,100	63,626,321,920
[5011]	26/10/01	2,279	2,284	2,234	2,259	-20.0	-0.88	84,800	64,280,797,184
[5011]	26/09/30	2,237	2,285	2,220	2,279	+17.0	+0.75	89,500	64,849,907,712
[5011]	26/09/29	2,322	2,322	2,250	2,262	-96.0	-4.07	118,800	64,366,166,016
[5011]	26/09/28	2,370	2,383	2,329	2,358	+4.0	+0.17	104,000	67,097,886,720
[5011]	26/09/25	2,348	2,360	2,321	2,354	+24.0	+1.03	65,500	66,984,062,976
[5011]	26/09/24	2,333	2,343	2,312	2,330	+5.0	+0.22	69,700	66,301,132,800
[5011]	26/09/18	2,318	2,334	2,301	2,325	+7.0	+0.30	62,500	66,158,854,144
[5011]	26/09/17	2,326	2,359	2,301	2,318	-8.0	-0.34	70,400	65,959,669,760
[5011]	26/09/16	2,330	2,335	2,316	2,326	+3.0	+0.13	61,900	66,187,313,152
[5011]	26/09/15	2,275	2,323	2,275	2,323	+24.0	+1.04	59,400	66,101,944,320
[5011]	26/09/14	2,275	2,312	2,275	2,299	+22.0	+0.97	72,900	65,419,014,144
[5011]	26/09/11	2,275	2,295	2,266	2,277	-8.0	-0.35	63,000	64,792,997,888
[5011]	26/09/10	2,265	2,290	2,255	2,285	+10.0	+0.44	44,200	65,020,641,280
[5011]	26/09/09	2,323	2,323	2,270	2,275	-31.0	-1.34	70,400	64,736,083,968
[5011]	26/09/08	2,275	2,322	2,271	2,306	+14.0	+0.61	61,700	65,618,202,624
[5011]	26/09/07	2,272	2,292	2,263	2,292	+20.0	+0.88	51,900	65,219,825,664
[5011]	26/09/04	2,252	2,282	2,252	2,272	+5.0	+0.22	51,800	64,650,719,232
[5011]	26/09/03	2,292	2,293	2,257	2,267	-13.0	-0.57	61,800	64,508,440,576
[5011]	26/09/02	2,284	2,296	2,250	2,280	-17.0	-0.74	87,900	64,878,362,624
[5011]	26/09/01	2,250	2,300	2,250	2,297	+50.0	+2.23	103,700	65,362,104,320
[5011]	26/08/31	2,251	2,261	2,228	2,247	-4.0	-0.18	55,900	63,939,334,144
[5011]	26/08/28	2,270	2,270	2,230	2,251	-9.0	-0.40	59,400	64,053,153,792
[5011]	26/08/27	2,293	2,299	2,255	2,260	-40.0	-1.74	54,400	64,309,252,096
[5011]	26/08/26	2,317	2,322	2,279	2,300	-24.0	-1.03	79,800	65,447,469,056
[5011]	26/08/25	2,411	2,426	2,316	2,324	-82.0	-3.41	126,100	66,130,399,232
[5011]	26/08/24	2,385	2,407	2,382	2,406	+27.0	+1.13	79,000	68,463,747,072
[5011]	26/08/21	2,385	2,422	2,300	2,379	-1.0	-0.04	94,800	67,695,448,064
[5011]	26/08/20	2,341	2,383	2,341	2,380	+32.0	+1.36	79,800	67,723,902,976
[5011]	26/08/19	2,362	2,362	2,315	2,348	-2.0	-0.09	59,500	66,813,329,408
[5011]	26/08/18	2,333	2,370	2,325	2,350	+8.0	+0.34	38,700	66,870,243,328
[5011]	26/08/17	2,345	2,375	2,330	2,342	-12.0	-0.51	75,700	66,642,599,936
[5011]	26/08/14	2,270	2,360	2,259	2,354	+80.0	+3.52	111,000	66,984,062,976
[5011]	26/08/13	2,279	2,287	2,247	2,274	+9.0	+0.40	47,800	64,707,629,056
[5011]	26/08/12	2,269	2,276	2,243	2,265	+18.0	+0.80	49,700	64,451,543,040
[5011]	26/08/10	2,233	2,266	2,204	2,247	+38.0	+1.72	72,800	63,939,346,432
[5011]	26/08/07	2,168	2,244	2,168	2,209	+19.0	+0.87	35,800	62,858,039,296
[5011]	26/08/06	2,171	2,190	2,159	2,190	+40.0	+1.86	31,600	62,317,387,776
[5011]	26/08/05	2,176	2,188	2,141	2,150	-26.0	-1.19	32,900	61,179,170,816
[5011]	26/08/04	2,199	2,201	2,176	2,176	-23.0	-1.05	45,100	61,919,010,816
[5011]	26/08/03	2,204	2,206	2,166	2,199	-5.0	-0.23	52,300	62,573,486,080
[5011]	26/07/31	2,261	2,261	2,200	2,204	-66.0	-2.91	51,700	62,715,764,736
[5011]	26/07/30	2,280	2,291	2,254	2,270	-10.0	-0.44	62,100	64,593,821,696
[5011]	26/07/29	2,256	2,289	2,228	2,280	+71.0	+3.21	67,600	64,878,374,912
[5011]	26/07/28	2,210	2,218	2,185	2,209	+2.0	+0.09	35,300	62,858,039,296
[5011]	26/07/27	2,193	2,219	2,189	2,207	+15.0	+0.68	48,500	62,801,129,472
[5011]	26/07/24	2,150	2,194	2,144	2,192	+38.0	+1.76	40,600	62,374,297,600
[5011]	26/07/23	2,159	2,159	2,141	2,154	-5.0	-0.23	18,700	61,292,990,464
[5011]	26/07/22	2,172	2,172	2,141	2,159	-13.0	-0.60	37,600	61,435,269,120
[5011]	26/07/21	2,138	2,224	2,138	2,172	+43.0	+2.02	83,500	61,805,191,168
[5011]	26/07/17	2,150	2,180	2,115	2,129	-18	-0.84	33,500	-
[5011]	26/07/16	2,180	2,180	2,145	2,147	-21	-0.97	34,200	-
[5011]	26/07/15	2,141	2,174	2,124	2,168	+73	+3.48	72,600	-
[5011]	26/07/14	2,115	2,118	2,095	2,095	-1	-0.05	25,400	-
[5011]	26/07/13	2,137	2,137	2,087	2,096	-21	-0.99	46,900	-
[5011]	26/07/10	2,081	2,122	2,070	2,117	+35	+1.68	42,500	-
[5011]	26/07/09	2,096	2,108	2,082	2,082	-6	-0.29	28,000	-
[5011]	26/07/08	2,098	2,107	2,087	2,088	-10	-0.48	33,500	-
[5011]	26/07/07	2,107	2,121	2,097	2,098	+15	+0.72	33,400	-
[5011]	26/07/06	2,089	2,107	2,082	2,083	+5	+0.24	23,800	-
[5011]	26/07/03	2,085	2,123	2,078	2,078	+1	+0.05	24,500	-
[5011]	26/07/02	2,099	2,110	2,077	2,077	+1	+0.05	30,000	-
[5011]	26/07/01	2,084	2,089	2,069	2,076	-17	-0.81	22,900	-
[5011]	26/06/30	2,109	2,113	2,081	2,093	-9	-0.43	33,100	-
[5011]	26/06/29	2,121	2,142	2,086	2,102	-10	-0.47	31,000	-
[5011]	26/06/26	2,145	2,147	2,102	2,112	-16	-0.75	29,100	-
[5011]	26/06/25	2,140	2,147	2,122	2,128	+1	+0.05	48,700	-
[5011]	26/06/24	2,134	2,154	2,120	2,127	+9	+0.42	63,900	-
[5011]	26/06/23	2,117	2,142	2,105	2,118	+1	+0.05	45,800	-
[5011]	26/06/22	2,110	2,124	2,085	2,117	+7	+0.33	54,200	-
[5011]	26/06/19	2,091	2,110	2,078	2,110	+20	+0.96	36,500	-
[5011]	26/06/18	2,097	2,105	2,078	2,090	+10	+0.48	39,000	-
[5011]	26/06/17	2,072	2,093	2,065	2,080	+8	+0.39	33,000	-
[5011]	26/06/16	2,100	2,100	2,060	2,072	-19	-0.91	37,700	-
[5011]	26/06/15	2,068	2,096	2,066	2,091	+23	+1.11	30,100	-
[5011]	26/06/12	2,068	2,089	2,063	2,068	+3	+0.15	47,900	-
[5011]	26/06/11	2,120	2,120	2,046	2,065	-40	-1.90	69,600	-
[5011]	26/06/10	2,074	2,118	2,072	2,105	+31	+1.49	80,600	-
[5011]	26/06/09	2,070	2,094	2,055	2,074	+24	+1.17	64,600	-
[5011]	26/06/08	1,998	2,050	1,989	2,050	+48	+2.40	69,400	-
[5011]	26/06/05	1,985	2,012	1,975	2,002	+36	+1.83	26,400	-
[5011]	26/06/04	1,962	1,971	1,953	1,966	+1	+0.05	27,700	-
[5011]	26/06/03	1,955	1,975	1,937	1,965	+10	+0.51	32,300	-
[5011]	26/06/02	1,960	1,973	1,938	1,955	-20	-1.01	45,200	-
[5011]	26/06/01	2,011	2,023	1,962	1,975	-36	-1.79	51,600	-
[5011]	26/05/29	2,037	2,046	2,011	2,011	-26	-1.28	42,100	-
[5011]	26/05/28	2,003	2,038	1,987	2,037	+29	+1.44	64,800	-
[5011]	26/05/27	1,988	2,010	1,979	2,008	+20	+1.01	83,600	-
[5011]	26/05/26	1,966	1,988	1,958	1,988	+13	+0.66	37,500	-
[5011]	26/05/25	1,991	2,003	1,959	1,975	-15	-0.75	42,500	-
[5011]	26/05/22	1,982	1,998	1,956	1,990	+3.0	+0.15	28,400	-
[5011]	26/05/21	1,987	2,014	1,981	1,987	0	+0.00	39,500	-
[5011]	26/05/20	1,981	1,987	1,946	1,987	-14.0	-0.70	45,500	-
[5011]	26/05/19	1,969	2,002	1,969	2,001	+38.0	+1.94	58,400	-
[5011]	26/05/18	1,989	1,991	1,954	1,963	-42.0	-2.09	52,000	-
[5011]	26/05/15	2,017	2,022	1,995	2,005	+8.0	+0.40	69,600	-
[5011]	26/05/14	1,949	2,002	1,934	1,997	+51.0	+2.62	96,000	-
[5011]	26/05/13	2,001	2,006	1,946	1,946	-64.0	-3.18	122,600	-
[5011]	26/05/12	2,068	2,084	1,995	2,010	-35.0	-1.71	57,500	-
[5011]	26/05/11	2,040	2,063	2,040	2,045	+2.0	+0.10	29,400	-
[5011]	26/05/08	2,039	2,043	2,005	2,043	-5.0	-0.24	48,200	-
[5011]	26/05/07	2,046	2,062	2,046	2,048	+16.0	+0.79	43,900	-
[5011]	26/05/01	2,037	2,038	2,006	2,032	+6.0	+0.30	32,600	-
[5011]	26/04/30	2,050	2,050	2,017	2,026	-44.0	-2.13	53,100	-
[5011]	26/04/28	2,026	2,072	2,026	2,070	+29.0	+1.42	38,100	-
[5011]	26/04/27	2,047	2,052	2,025	2,041	-3	-0.15	36,300	-
[5011]	26/04/24	2,045	2,054	2,032	2,044	0	0.00	28,900	-
[5011]	26/04/23	2,050	2,052	2,031	2,044	-4	-0.20	36,500	-
[5011]	26/04/22	2,091	2,091	2,048	2,048	-51	-2.43	41,700	-
[5011]	26/04/21	2,102	2,118	2,099	2,099	-3	-0.14	33,700	-
[5011]	26/04/20	2,125	2,129	2,100	2,102	-10	-0.47	34,200	-
[5011]	26/04/17	2,120	2,128	2,109	2,112	-10	-0.47	41,100	-
[5011]	26/04/16	2,152	2,155	2,120	2,122	-17	-0.79	33,700	-
[5011]	26/04/15	2,136	2,156	2,128	2,139	+18	+0.85	44,100	-
[5011]	26/04/14	2,129	2,149	2,117	2,121	-6	-0.28	35,600	-
[5011]	26/04/13	2,176	2,176	2,126	2,127	-24	-1.12	28,700	-
[5011]	26/04/10	2,196	2,209	2,151	2,151	-37	-1.69	38,700	-
[5011]	26/04/09	2,226	2,230	2,188	2,188	-21	-0.95	32,400	-
[5011]	26/04/08	2,229	2,230	2,207	2,209	+34	+1.56	44,100	-
[5011]	26/04/07	2,165	2,191	2,163	2,175	+10	+0.46	29,600	-
[5011]	26/04/06	2,174	2,189	2,165	2,165	-2	-0.09	23,000	-
[5011]	26/04/03	2,154	2,181	2,150	2,167	-1	-0.05	23,600	-
[5011]	26/04/02	2,190	2,205	2,154	2,168	-12	-0.55	31,100	-
[5011]	26/04/01	2,169	2,180	2,145	2,180	+75	+3.56	37,700	-
[5011]	26/03/31	2,110	2,135	2,100	2,105	-5	-0.24	49,900	-
[5011]	26/03/30	2,075	2,112	2,048	2,110	-50	-2.31	69,900	-
[5011]	26/03/27	2,166	2,173	2,146	2,160	-2	-0.09	60,300	-
[5011]	26/03/26	2,180	2,180	2,141	2,162	-18	-0.83	35,600	-
[5011]	26/03/25	2,170	2,195	2,170	2,180	+38	+1.77	54,500	-
[5011]	26/03/24	2,127	2,142	2,116	2,142	+57	+2.73	40,100	-
[5011]	26/03/23	2,121	2,121	2,070	2,085	-55	-2.57	60,100	-
[5011]	26/03/19	2,182	2,189	2,140	2,140	-52	-2.37	46,600	-
[5011]	26/03/18	2,171	2,198	2,171	2,192	+41	+1.91	41,100	-
[5011]	26/03/17	2,139	2,166	2,139	2,151	+26	+1.22	46,800	-
[5011]	26/03/16	2,151	2,156	2,123	2,125	-40	-1.85	83,800	-
[5011]	26/03/13	2,157	2,186	2,155	2,165	-23	-1.05	76,100	-
[5011]	26/03/12	2,218	2,232	2,188	2,188	-24	-1.08	74,600	-
[5011]	26/03/11	2,234	2,257	2,212	2,212	-20	-0.90	53,800	-
[5011]	26/03/10	2,243	2,243	2,216	2,232	+39	+1.78	56,800	-
[5011]	26/03/09	2,155	2,196	2,128	2,193	-57	-2.53	107,500	-
[5011]	26/03/06	2,256	2,258	2,229	2,250	-17	-0.75	48,300	-
[5011]	26/03/05	2,292	2,307	2,262	2,267	+25	+1.12	45,000	-
[5011]	26/03/04	2,280	2,295	2,210	2,242	-63	-2.73	100,100	-
[5011]	26/03/03	2,351	2,372	2,304	2,305	-66	-2.78	90,400	-
[5011]	26/03/02	2,402	2,403	2,355	2,371	-69	-2.83	94,400	-
[5011]	26/02/27	2,405	2,441	2,405	2,440	+35	+1.46	56,900	-
[5011]	26/02/26	2,400	2,420	2,397	2,405	+5	+0.21	58,700	-
[5011]	26/02/25	2,435	2,435	2,397	2,400	-33	-1.36	69,000	-
[5011]	26/02/24	2,440	2,449	2,395	2,433	+19	+0.79	44,300	-
[5011]	26/02/20	2,456	2,456	2,405	2,414	-36	-1.47	49,200	-
[5011]	26/02/19	2,465	2,465	2,439	2,450	-16	-0.65	34,900	-
[5011]	26/02/18	2,458	2,545	2,451	2,466	+37	+1.52	79,500	-
[5011]	26/02/17	2,421	2,454	2,420	2,429	+17	+0.70	54,600	-
[5011]	26/02/16	2,419	2,419	2,338	2,412	-14	-0.58	135,500	-
[5011]	26/02/13	2,509	2,525	2,413	2,426	-99	-3.92	47,600	-
[5011]	26/02/12	2,522	2,559	2,515	2,525	+23	+0.92	74,200	-
[5011]	26/02/10	2,498	2,516	2,489	2,502	+6	+0.24	37,300	-
[5011]	26/02/09	2,540	2,541	2,483	2,496	-4	-0.16	60,900	-
[5011]	26/02/06	2,465	2,500	2,454	2,500	+11	+0.44	43,300	-
[5011]	26/02/05	2,499	2,505	2,483	2,489	+13	+0.53	37,300	-
[5011]	26/02/04	2,461	2,488	2,461	2,476	+8	+0.32	30,800	-
[5011]	26/02/03	2,438	2,471	2,432	2,468	+48	+1.98	29,600	-
[5011]	26/02/02	2,430	2,451	2,405	2,420	+10	+0.41	37,600	-
[5011]	26/01/30	2,419	2,419	2,389	2,410	+12	+0.50	25,000	-
[5011]	26/01/29	2,391	2,404	2,363	2,398	+7	+0.29	43,500	-
[5011]	26/01/28	2,416	2,417	2,391	2,391	-46	-1.89	41,400	-
[5011]	26/01/27	2,435	2,444	2,416	2,437	-15	-0.61	38,600	-
[5011]	26/01/26	2,464	2,473	2,440	2,452	-36	-1.45	43,400	-
[5011]	26/01/23	2,470	2,518	2,469	2,488	+18	+0.73	54,100	-
[5011]	26/01/22	2,455	2,481	2,455	2,470	+14	+0.57	25,100	-
[5011]	26/01/21	2,450	2,466	2,442	2,456	-12	-0.49	31,900	-
[5011]	26/01/20	2,516	2,516	2,464	2,468	-48	-1.91	42,600	-
[5011]	26/01/19	2,567	2,567	2,507	2,516	-51	-1.99	45,700	-
[5011]	26/01/16	2,525	2,567	2,524	2,567	+43	+1.70	42,700	-
[5011]	26/01/15	2,527	2,531	2,516	2,524	+2	+0.08	26,100	-
[5011]	26/01/14	2,518	2,531	2,512	2,522	+22	+0.88	32,500	-
[5011]	26/01/13	2,507	2,518	2,482	2,500	+18	+0.73	34,700	-
[5011]	26/01/09	2,486	2,494	2,471	2,482	+7	+0.28	17,600	-
[5011]	26/01/08	2,462	2,486	2,451	2,475	+24	+0.98	24,100	-
[5011]	26/01/07	2,463	2,478	2,444	2,451	-23	-0.93	31,200	-
[5011]	26/01/06	2,442	2,481	2,442	2,474	+32	+1.31	30,800	-
[5011]	26/01/05	2,450	2,469	2,437	2,442	-2	-0.08	32,900	-
[5011]	25/12/30	2,450	2,462	2,430	2,444	-14	-0.57	30,100	-
[5011]	25/12/29	2,469	2,469	2,435	2,458	-3	-0.12	36,600	-
[5011]	25/12/26	2,465	2,466	2,446	2,461	-4	-0.16	24,500	-
[5011]	25/12/25	2,458	2,465	2,445	2,465	+32	+1.32	39,800	-
[5011]	25/12/24	2,438	2,465	2,420	2,433	+15	+0.62	30,200	-
[5011]	25/12/23	2,415	2,435	2,388	2,418	+13	+0.54	49,000	-
[5011]	25/12/22	2,428	2,432	2,392	2,405	-13	-0.54	51,200	-
[5011]	25/12/19	2,435	2,443	2,418	2,418	-1	-0.04	48,000	-
[5011]	25/12/18	2,412	2,434	2,408	2,419	+7	+0.29	35,400	-
[5011]	25/12/17	2,430	2,430	2,399	2,412	-4	-0.17	28,400	-
[5011]	25/12/16	2,448	2,448	2,412	2,416	-19	-0.78	16,300	-
[5011]	25/12/15	2,465	2,468	2,430	2,435	-15	-0.61	17,100	-
[5011]	25/12/12	2,429	2,452	2,416	2,450	+49	+2.04	35,700	-
[5011]	25/12/11	2,432	2,448	2,398	2,401	-31	-1.27	43,600	-
[5011]	25/12/10	2,434	2,446	2,418	2,432	+17	+0.70	17,600	-
[5011]	25/12/09	2,444	2,454	2,410	2,415	-35	-1.43	21,100	-
[5011]	25/12/08	2,418	2,450	2,415	2,450	+44	+1.83	14,900	-
[5011]	25/12/05	2,441	2,447	2,404	2,406	-43	-1.76	19,200	-
[5011]	25/12/04	2,427	2,450	2,420	2,449	+25	+1.03	27,900	-
[5011]	25/12/03	2,416	2,435	2,412	2,424	-19	-0.78	37,800	-
[5011]	25/12/02	2,467	2,473	2,443	2,443	-41	-1.65	35,100	-
[5011]	25/12/01	2,504	2,520	2,468	2,484	+4	+0.16	65,500	-
[5011]	25/11/28	2,484	2,492	2,470	2,480	+11	+0.45	26,100	-
[5011]	25/11/27	2,482	2,505	2,458	2,469	-4	-0.16	32,800	-
[5011]	25/11/26	2,489	2,500	2,461	2,473	+7	+0.28	35,600	-
[5011]	25/11/25	2,485	2,512	2,457	2,466	+7	+0.28	66,700	-
[5011]	25/11/21	2,403	2,463	2,403	2,459	+32	+1.32	43,500	-
[5011]	25/11/20	2,451	2,482	2,427	2,427	+10	+0.41	62,600	-
[5011]	25/11/19	2,380	2,435	2,365	2,417	+37	+1.55	40,900	-
[5011]	25/11/18	2,397	2,408	2,380	2,380	-23	-0.96	44,700	-
[5011]	25/11/17	2,413	2,431	2,400	2,403	-40	-1.64	30,900	-
[5011]	25/11/14	2,388	2,445	2,388	2,443	+38	+1.58	33,000	-
[5011]	25/11/13	2,450	2,469	2,384	2,405	+5	+0.21	36,400	-
[5011]	25/11/12	2,412	2,480	2,390	2,400	-20	-0.83	57,700	-
[5011]	25/11/11	2,427	2,441	2,398	2,420	-10	-0.41	28,100	-
[5011]	25/11/10	2,439	2,440	2,423	2,430	+9	+0.37	16,300	-
[5011]	25/11/07	2,408	2,428	2,404	2,421	+3	+0.12	19,100	-
[5011]	25/11/06	2,393	2,441	2,393	2,418	+12	+0.50	28,800	-
[5011]	25/11/05	2,430	2,435	2,384	2,406	-12	-0.50	31,600	-
[5011]	25/11/04	2,409	2,440	2,400	2,418	-8	-0.33	27,200	-
[5011]	25/10/31	2,455	2,455	2,406	2,426	-7	-0.29	50,700	-
[5011]	25/10/30	2,450	2,475	2,415	2,433	-18	-0.73	69,300	-
[5011]	25/10/29	2,477	2,490	2,450	2,451	-26	-1.05	28,800	-
[5011]	25/10/28	2,565	2,565	2,470	2,477	-120	-4.62	33,400	-
[5011]	25/10/27	2,584	2,600	2,565	2,597	+47	+1.84	31,400	-
[5011]	25/10/24	2,571	2,581	2,542	2,550	-17	-0.66	16,800	-
[5011]	25/10/23	2,547	2,593	2,540	2,567	+3	+0.12	21,000	-
[5011]	25/10/22	2,540	2,576	2,540	2,564	+26	+1.02	16,200	-
[5011]	25/10/21	2,550	2,560	2,535	2,538	-8	-0.31	20,800	-
[5011]	25/10/20	2,578	2,600	2,542	2,546	-14	-0.55	21,700	-
[5011]	25/10/17	2,565	2,565	2,538	2,560	+2	+0.08	27,600	-
[5011]	25/10/16	2,573	2,623	2,539	2,558	-4	-0.16	28,000	-
[5011]	25/10/15	2,521	2,567	2,521	2,562	+54	+2.15	21,400	-
[5011]	25/10/14	2,512	2,554	2,503	2,508	-52	-2.03	29,800	-
[5011]	25/10/10	2,531	2,570	2,518	2,560	-13	-0.51	42,400	-
[5011]	25/10/09	2,569	2,578	2,553	2,573	-2	-0.08	27,100	-
[5011]	25/10/08	2,599	2,639	2,569	2,575	-35	-1.34	23,800	-
[5011]	25/10/07	2,613	2,627	2,585	2,610	+6	+0.23	24,500	-
[5011]	25/10/06	2,652	2,652	2,592	2,604	+25	+0.97	49,400	-
[5011]	25/10/03	2,573	2,592	2,569	2,579	+21	+0.82	30,900	-
[5011]	25/10/02	2,610	2,625	2,553	2,558	-61	-2.33	30,200	-
[5011]	25/10/01	2,654	2,654	2,590	2,619	-25	-0.95	43,400	-
[5011]	25/09/30	2,651	2,674	2,626	2,644	-20	-0.75	29,200	-
[5011]	25/09/29	2,706	2,730	2,654	2,664	-67	-2.45	35,200	-
[5011]	25/09/26	2,731	2,755	2,718	2,731	+4	+0.15	47,900	-
[5011]	25/09/25	2,729	2,733	2,705	2,727	+12	+0.44	24,700	-
[5011]	25/09/24	2,735	2,735	2,700	2,715	-18	-0.66	29,100	-
[5011]	25/09/22	2,787	2,799	2,733	2,733	-54	-1.94	26,600	-
[5011]	25/09/19	2,803	2,834	2,772	2,787	+1	+0.04	82,300	-
[5011]	25/09/18	2,738	2,793	2,734	2,786	+48	+1.75	39,100	-
[5011]	25/09/17	2,780	2,780	2,732	2,738	-51	-1.83	25,300	-
[5011]	25/09/16	2,800	2,805	2,780	2,789	-25	-0.89	25,900	-
[5011]	25/09/12	2,842	2,845	2,803	2,814	-31	-1.09	45,400	-
[5011]	25/09/11	2,782	2,845	2,768	2,845	+77	+2.78	30,800	-
[5011]	25/09/10	2,781	2,790	2,763	2,768	-28	-1.00	24,600	-
[5011]	25/09/09	2,815	2,851	2,781	2,796	-10	-0.36	35,300	-
[5011]	25/09/08	2,823	2,829	2,795	2,806	-17	-0.60	29,900	-
[5011]	25/09/05	2,807	2,838	2,792	2,823	+16	+0.57	46,200	-