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
[5013]	26/10/29	2,982	3,015	2,878	3,010	+13.0	+0.43	254,400	38,571,704,320
[5013]	26/10/28	3,040	3,050	2,971	2,997	-43.0	-1.41	49,800	38,405,115,904
[5013]	26/10/27	3,095	3,125	2,974	3,040	-50.0	-1.62	46,200	38,956,142,592
[5013]	26/10/26	3,170	3,185	3,090	3,090	-80.0	-2.52	68,900	39,596,867,584
[5013]	26/10/23	3,195	3,195	3,125	3,170	-25.0	-0.78	55,900	40,622,026,752
[5013]	26/10/22	3,245	3,245	3,160	3,195	-5.0	-0.16	32,900	40,942,391,296
[5013]	26/10/21	3,200	3,220	3,175	3,200	+5.0	+0.16	41,800	41,006,465,024
[5013]	26/10/20	3,225	3,230	3,170	3,195	-60.0	-1.84	47,200	40,942,391,296
[5013]	26/10/19	3,220	3,255	3,185	3,255	-10.0	-0.31	23,500	41,711,263,744
[5013]	26/10/16	3,220	3,270	3,210	3,265	+105.0	+3.32	30,000	41,839,407,104
[5013]	26/10/15	3,180	3,220	3,150	3,160	-70.0	-2.17	48,600	40,493,883,392
[5013]	26/10/14	3,255	3,290	3,195	3,230	-55.0	-1.67	45,600	41,390,899,200
[5013]	26/10/13	3,255	3,285	3,225	3,285	+25.0	+0.77	23,800	42,095,697,920
[5013]	26/10/09	3,145	3,280	3,140	3,260	+115.0	+3.66	39,200	41,775,333,376
[5013]	26/10/08	3,080	3,165	3,070	3,145	+10.0	+0.32	50,300	40,301,666,304
[5013]	26/10/07	3,165	3,180	3,135	3,135	-20.0	-0.63	15,900	40,173,518,848
[5013]	26/10/06	3,135	3,175	3,135	3,155	0	+0.00	14,900	40,429,809,664
[5013]	26/10/05	3,135	3,180	3,135	3,155	+20.0	+0.64	17,700	40,429,809,664
[5013]	26/10/02	3,115	3,160	3,115	3,135	-15.0	-0.48	19,500	40,173,518,848
[5013]	26/10/01	3,110	3,165	3,095	3,150	+15.0	+0.48	29,400	40,365,740,032
[5013]	26/09/30	3,075	3,150	3,060	3,135	+80.0	+2.62	59,300	40,173,518,848
[5013]	26/09/29	3,100	3,100	3,035	3,055	-70.0	-2.24	38,600	39,148,359,680
[5013]	26/09/28	3,120	3,170	3,120	3,125	-10.0	-0.32	30,700	40,045,375,488
[5013]	26/09/25	3,095	3,145	3,065	3,135	+40.0	+1.29	45,800	40,173,518,848
[5013]	26/09/24	3,000	3,120	2,987	3,095	+80.0	+2.65	90,500	39,660,941,312
[5013]	26/09/18	2,926	3,025	2,909	3,015	+89.0	+3.04	69,900	38,635,778,048
[5013]	26/09/17	2,934	2,964	2,913	2,926	+12.0	+0.41	18,500	37,495,283,712
[5013]	26/09/16	2,852	2,926	2,851	2,914	+78.0	+2.75	40,400	37,341,511,680
[5013]	26/09/15	2,837	2,860	2,818	2,836	-1.0	-0.04	32,100	36,341,977,088
[5013]	26/09/14	2,825	2,859	2,813	2,837	+12.0	+0.42	18,800	36,354,793,472
[5013]	26/09/11	2,819	2,847	2,792	2,825	-31.0	-1.09	32,000	36,201,017,344
[5013]	26/09/10	2,815	2,856	2,787	2,856	+42.0	+1.49	28,600	36,598,267,904
[5013]	26/09/09	2,835	2,835	2,792	2,814	-5.0	-0.18	34,900	36,060,057,600
[5013]	26/09/08	2,890	2,896	2,817	2,819	-91.0	-3.13	54,700	36,124,131,328
[5013]	26/09/07	2,910	2,924	2,881	2,910	+18.0	+0.62	21,400	37,290,254,336
[5013]	26/09/04	2,895	2,900	2,860	2,892	+12.0	+0.42	26,900	37,059,592,192
[5013]	26/09/03	2,899	2,934	2,868	2,880	-2.0	-0.07	84,400	36,905,816,064
[5013]	26/09/02	3,000	3,000	2,856	2,882	-148.0	-4.88	123,900	36,931,444,736
[5013]	26/09/01	2,981	3,030	2,969	3,030	+48.0	+1.61	18,700	38,827,995,136
[5013]	26/08/31	2,960	2,998	2,941	2,982	+6.0	+0.20	22,600	38,212,898,816
[5013]	26/08/28	2,956	2,976	2,933	2,976	+24.0	+0.81	32,200	38,136,012,800
[5013]	26/08/27	2,974	2,976	2,909	2,952	-22.0	-0.74	57,600	37,828,464,640
[5013]	26/08/26	2,930	2,978	2,909	2,974	+36.0	+1.23	35,800	38,110,384,128
[5013]	26/08/25	2,996	3,020	2,894	2,938	-77.0	-2.55	165,600	37,649,059,840
[5013]	26/08/24	3,050	3,050	2,979	3,015	-25.0	-0.82	27,600	38,635,778,048
[5013]	26/08/21	3,010	3,040	3,005	3,040	-10.0	-0.33	17,600	38,956,142,592
[5013]	26/08/20	3,050	3,060	3,005	3,050	+45.0	+1.50	18,500	39,084,285,952
[5013]	26/08/19	3,010	3,025	2,970	3,005	-35.0	-1.15	30,300	38,739,316,736
[5013]	26/08/18	3,035	3,105	3,035	3,040	-30.0	-0.98	27,300	39,190,523,904
[5013]	26/08/17	3,040	3,110	3,040	3,070	+20.0	+0.66	20,200	39,577,272,320
[5013]	26/08/14	2,973	3,055	2,973	3,050	+60.0	+2.01	27,400	39,319,441,408
[5013]	26/08/13	2,952	3,010	2,941	2,990	+5.0	+0.17	32,300	38,545,944,576
[5013]	26/08/12	3,025	3,025	2,923	2,985	+11.0	+0.37	55,800	38,481,485,824
[5013]	26/08/10	2,925	3,015	2,867	2,974	-211.0	-6.62	98,300	38,339,678,208
[5013]	26/08/07	3,200	3,210	3,155	3,185	+10.0	+0.31	32,400	41,059,811,328
[5013]	26/08/06	3,060	3,185	3,060	3,175	+125.0	+4.10	37,100	40,930,893,824
[5013]	26/08/05	2,950	3,070	2,950	3,050	+113.0	+3.85	34,800	39,319,441,408
[5013]	26/08/04	2,844	2,937	2,844	2,937	+50.0	+1.73	43,800	37,862,686,720
[5013]	26/08/03	2,870	2,899	2,826	2,887	+14.0	+0.49	38,300	37,218,107,392
[5013]	26/07/31	2,880	2,915	2,834	2,873	+43.0	+1.52	58,500	37,037,625,344
[5013]	26/07/30	2,844	2,866	2,815	2,830	-28.0	-0.98	54,300	36,483,284,992
[5013]	26/07/29	2,946	2,974	2,730	2,858	-86.0	-2.92	150,500	36,844,249,088
[5013]	26/07/28	2,961	2,981	2,925	2,944	-56.0	-1.87	40,800	37,952,929,792
[5013]	26/07/27	2,975	3,010	2,935	3,000	+75.0	+2.56	36,600	38,674,857,984
[5013]	26/07/24	2,959	2,959	2,885	2,925	-34.0	-1.15	41,400	37,707,988,992
[5013]	26/07/23	2,959	2,990	2,928	2,959	-28.0	-0.94	27,300	38,146,301,952
[5013]	26/07/22	2,972	3,025	2,950	2,987	+40.0	+1.36	30,100	38,507,270,144
[5013]	26/07/21	2,924	2,981	2,914	2,947	+56.0	+1.94	33,300	37,991,604,224
[5013]	26/07/17	2,926	2,933	2,837	2,891	-36	-1.23	47,900	-
[5013]	26/07/16	2,930	2,930	2,881	2,927	+9	+0.31	49,200	-
[5013]	26/07/15	2,970	3,015	2,895	2,918	-47	-1.59	84,900	-
[5013]	26/07/14	2,848	2,972	2,834	2,965	+86	+2.99	92,000	-
[5013]	26/07/13	3,335	3,370	2,826	2,879	-476	-14.19	404,000	-
[5013]	26/07/10	3,165	3,395	3,145	3,355	+290	+9.46	105,600	-
[5013]	26/07/09	3,060	3,100	3,030	3,065	+15	+0.49	40,900	-
[5013]	26/07/08	2,914	3,060	2,914	3,050	+146	+5.03	41,800	-
[5013]	26/07/07	2,918	2,945	2,891	2,904	-21	-0.72	20,300	-
[5013]	26/07/06	2,970	2,980	2,904	2,925	-23	-0.78	36,500	-
[5013]	26/07/03	2,933	2,975	2,906	2,948	+15	+0.51	31,700	-
[5013]	26/07/02	2,921	2,960	2,895	2,933	+31	+1.07	25,300	-
[5013]	26/07/01	2,835	2,903	2,835	2,902	+72	+2.54	28,600	-
[5013]	26/06/30	2,891	2,891	2,826	2,830	-61	-2.11	31,800	-
[5013]	26/06/29	2,900	2,919	2,832	2,891	+21	+0.73	35,900	-
[5013]	26/06/26	2,898	2,908	2,851	2,870	-28	-0.97	25,500	-
[5013]	26/06/25	3,015	3,015	2,878	2,898	-33	-1.13	43,800	-
[5013]	26/06/24	2,957	2,989	2,909	2,931	-25	-0.85	33,600	-
[5013]	26/06/23	3,030	3,030	2,906	2,956	-44	-1.47	62,400	-
[5013]	26/06/22	3,150	3,185	2,985	3,000	-150	-4.76	62,000	-
[5013]	26/06/19	3,175	3,205	3,135	3,150	-20	-0.63	29,900	-
[5013]	26/06/18	3,250	3,250	3,165	3,170	-50	-1.55	30,600	-
[5013]	26/06/17	3,260	3,260	3,170	3,220	-35	-1.08	41,200	-
[5013]	26/06/16	3,300	3,300	3,220	3,255	-40	-1.21	24,200	-
[5013]	26/06/15	3,190	3,310	3,190	3,295	+110	+3.45	51,800	-
[5013]	26/06/12	3,120	3,210	3,120	3,185	+100	+3.24	40,000	-
[5013]	26/06/11	3,155	3,155	3,045	3,085	-70	-2.22	64,400	-
[5013]	26/06/10	3,235	3,255	3,150	3,155	-100	-3.07	62,600	-
[5013]	26/06/09	3,330	3,330	3,235	3,255	-5	-0.15	48,500	-
[5013]	26/06/08	3,250	3,280	3,215	3,260	-35	-1.06	58,400	-
[5013]	26/06/05	3,320	3,340	3,295	3,295	-20	-0.60	15,400	-
[5013]	26/06/04	3,355	3,360	3,265	3,315	-40	-1.19	46,800	-
[5013]	26/06/03	3,275	3,370	3,265	3,355	+100	+3.07	44,500	-
[5013]	26/06/02	3,260	3,275	3,190	3,255	-45	-1.36	50,200	-
[5013]	26/06/01	3,320	3,400	3,270	3,300	-20	-0.60	52,300	-
[5013]	26/05/29	3,330	3,375	3,310	3,320	-15	-0.45	30,100	-
[5013]	26/05/28	3,240	3,335	3,230	3,335	+35	+1.06	57,500	-
[5013]	26/05/27	3,300	3,320	3,245	3,300	-5	-0.15	44,500	-
[5013]	26/05/26	3,305	3,330	3,275	3,305	0	0.00	47,600	-
[5013]	26/05/25	3,265	3,375	3,265	3,305	+40	+1.23	30,900	-
[5013]	26/05/22	3,240	3,285	3,130	3,265	+30.0	+0.93	44,100	-
[5013]	26/05/21	3,250	3,270	3,230	3,235	0	+0.00	24,100	-
[5013]	26/05/20	3,230	3,235	3,175	3,235	-10.0	-0.31	52,300	-
[5013]	26/05/19	3,325	3,340	3,115	3,245	-80.0	-2.41	156,500	-
[5013]	26/05/18	3,245	3,380	3,200	3,325	+10.0	+0.30	137,800	-
[5013]	26/05/15	3,450	3,470	3,270	3,315	-65.0	-1.92	117,800	-
[5013]	26/05/14	3,435	3,470	3,355	3,380	-60.0	-1.74	59,300	-
[5013]	26/05/13	3,545	3,560	3,440	3,440	+10.0	+0.29	61,500	-
[5013]	26/05/12	3,440	3,460	3,400	3,430	+20.0	+0.59	21,900	-
[5013]	26/05/11	3,435	3,440	3,400	3,410	-5.0	-0.15	25,200	-
[5013]	26/05/08	3,400	3,445	3,360	3,415	-25.0	-0.73	31,700	-
[5013]	26/05/07	3,330	3,535	3,325	3,440	+110.0	+3.30	60,700	-
[5013]	26/05/01	3,310	3,335	3,270	3,330	+20.0	+0.60	57,000	-
[5013]	26/04/30	3,290	3,335	3,290	3,310	-35.0	-1.05	19,100	-
[5013]	26/04/28	3,270	3,345	3,270	3,345	+60.0	+1.83	44,700	-
[5013]	26/04/27	3,270	3,310	3,250	3,285	+15	+0.46	34,100	-
[5013]	26/04/24	3,285	3,290	3,230	3,270	-15	-0.46	31,800	-
[5013]	26/04/23	3,300	3,320	3,260	3,285	-15	-0.45	32,700	-
[5013]	26/04/22	3,330	3,355	3,265	3,300	-20	-0.60	49,000	-
[5013]	26/04/21	3,320	3,365	3,300	3,320	-10	-0.30	29,800	-
[5013]	26/04/20	3,290	3,330	3,280	3,330	+40	+1.22	47,900	-
[5013]	26/04/17	3,240	3,365	3,240	3,290	+10	+0.30	54,600	-
[5013]	26/04/16	3,200	3,280	3,170	3,280	+80	+2.50	56,700	-
[5013]	26/04/15	3,215	3,245	3,165	3,200	+5	+0.16	41,300	-
[5013]	26/04/14	3,150	3,225	3,150	3,195	+60	+1.91	52,600	-
[5013]	26/04/13	3,050	3,145	3,050	3,135	+80	+2.62	44,100	-
[5013]	26/04/10	3,080	3,100	3,025	3,055	+30	+0.99	20,700	-
[5013]	26/04/09	3,075	3,090	3,020	3,025	-50	-1.63	30,900	-
[5013]	26/04/08	3,095	3,100	3,045	3,075	+50	+1.65	30,200	-
[5013]	26/04/07	3,020	3,065	2,992	3,025	+5	+0.17	20,100	-
[5013]	26/04/06	3,025	3,070	3,020	3,020	-25	-0.82	19,400	-
[5013]	26/04/03	3,025	3,080	3,020	3,045	+15	+0.50	11,000	-
[5013]	26/04/02	3,100	3,155	3,025	3,030	-70	-2.26	22,200	-
[5013]	26/04/01	3,060	3,100	3,010	3,100	+95	+3.16	27,000	-
[5013]	26/03/31	2,974	3,080	2,930	3,005	+7	+0.23	44,100	-
[5013]	26/03/30	2,842	3,070	2,804	2,998	0	0.00	88,500	-
[5013]	26/03/27	2,957	3,005	2,950	2,998	+25	+0.84	30,600	-
[5013]	26/03/26	3,000	3,000	2,959	2,973	-7	-0.23	30,500	-
[5013]	26/03/25	2,995	3,010	2,978	2,980	+52	+1.78	21,800	-
[5013]	26/03/24	2,930	2,970	2,905	2,928	+48	+1.67	15,700	-
[5013]	26/03/23	2,900	2,924	2,838	2,880	-76	-2.57	62,600	-
[5013]	26/03/19	3,035	3,035	2,956	2,956	-124	-4.03	45,300	-
[5013]	26/03/18	3,035	3,080	3,020	3,080	+88	+2.94	19,000	-
[5013]	26/03/17	2,992	3,015	2,963	2,992	+12	+0.40	28,400	-
[5013]	26/03/16	2,977	3,035	2,951	2,980	-3	-0.10	43,000	-
[5013]	26/03/13	2,950	3,005	2,940	2,983	-12	-0.40	49,800	-
[5013]	26/03/12	3,220	3,260	2,966	2,995	-270	-8.27	188,900	-
[5013]	26/03/11	3,250	3,295	3,240	3,265	+55	+1.71	23,000	-
[5013]	26/03/10	3,175	3,250	3,165	3,210	+155	+5.07	39,700	-
[5013]	26/03/09	3,025	3,100	3,005	3,055	-135	-4.23	54,100	-
[5013]	26/03/06	3,230	3,235	3,160	3,190	-45	-1.39	24,800	-
[5013]	26/03/05	3,150	3,260	3,130	3,235	+185	+6.07	40,700	-
[5013]	26/03/04	3,100	3,150	3,010	3,050	-150	-4.69	89,100	-
[5013]	26/03/03	3,295	3,295	3,180	3,200	-100	-3.03	59,700	-
[5013]	26/03/02	3,155	3,320	3,150	3,300	+80	+2.48	60,800	-
[5013]	26/02/27	3,210	3,235	3,200	3,220	+15	+0.47	25,600	-
[5013]	26/02/26	3,160	3,235	3,155	3,205	+40	+1.26	52,300	-
[5013]	26/02/25	3,150	3,170	3,105	3,165	+15	+0.48	43,600	-
[5013]	26/02/24	3,125	3,150	3,100	3,150	+55	+1.78	28,400	-
[5013]	26/02/20	3,080	3,130	3,050	3,095	-15	-0.48	39,700	-
[5013]	26/02/19	3,140	3,140	3,100	3,110	-5	-0.16	24,700	-
[5013]	26/02/18	3,090	3,140	3,080	3,115	+50	+1.63	34,600	-
[5013]	26/02/17	3,055	3,080	3,040	3,065	+10	+0.33	20,600	-
[5013]	26/02/16	3,050	3,065	2,999	3,055	-5	-0.16	32,500	-
[5013]	26/02/13	3,070	3,110	3,015	3,060	-55	-1.77	38,600	-
[5013]	26/02/12	3,110	3,140	3,100	3,115	+5	+0.16	31,600	-
[5013]	26/02/10	3,100	3,130	3,065	3,110	-10	-0.32	38,500	-
[5013]	26/02/09	3,050	3,120	3,015	3,120	+105	+3.48	55,100	-
[5013]	26/02/06	3,030	3,030	2,988	3,015	-10	-0.33	31,400	-
[5013]	26/02/05	3,025	3,060	3,015	3,025	0	0.00	27,900	-
[5013]	26/02/04	3,005	3,050	3,005	3,025	+20	+0.67	19,800	-
[5013]	26/02/03	3,040	3,050	3,005	3,005	+7	+0.23	31,000	-
[5013]	26/02/02	3,030	3,070	2,988	2,998	-32	-1.06	31,000	-
[5013]	26/01/30	3,005	3,045	3,000	3,030	+20	+0.66	16,800	-
[5013]	26/01/29	3,020	3,035	2,982	3,010	-35	-1.15	33,700	-
[5013]	26/01/28	3,050	3,105	3,035	3,045	-20	-0.65	35,600	-
[5013]	26/01/27	3,055	3,140	3,055	3,065	0	0.00	33,900	-
[5013]	26/01/26	3,100	3,100	3,055	3,065	-85	-2.70	32,000	-
[5013]	26/01/23	3,175	3,175	3,125	3,150	-25	-0.79	20,800	-
[5013]	26/01/22	3,135	3,195	3,105	3,175	+80	+2.58	68,900	-
[5013]	26/01/21	3,005	3,135	3,005	3,095	+20	+0.65	28,600	-
[5013]	26/01/20	3,070	3,110	3,000	3,075	+20	+0.65	52,400	-
[5013]	26/01/19	3,130	3,160	3,050	3,055	-85	-2.71	52,400	-
[5013]	26/01/16	3,330	3,330	3,140	3,140	-185	-5.56	83,200	-
[5013]	26/01/15	3,585	3,585	3,315	3,325	+300	+9.92	171,800	-
[5013]	26/01/14	2,975	3,025	2,954	3,025	+49	+1.65	26,600	-
[5013]	26/01/13	2,997	2,998	2,889	2,976	+88	+3.05	59,200	-
[5013]	26/01/09	2,882	2,914	2,879	2,888	+22	+0.77	17,300	-
[5013]	26/01/08	2,842	2,896	2,842	2,866	-11	-0.38	22,300	-
[5013]	26/01/07	2,833	2,896	2,822	2,877	+34	+1.20	25,900	-
[5013]	26/01/06	2,842	2,870	2,832	2,843	+27	+0.96	21,700	-
[5013]	26/01/05	2,805	2,830	2,778	2,816	+11	+0.39	42,700	-
[5013]	25/12/30	2,815	2,822	2,787	2,805	-10	-0.36	28,100	-
[5013]	25/12/29	2,782	2,823	2,767	2,815	+33	+1.19	23,600	-
[5013]	25/12/26	2,761	2,788	2,750	2,782	+21	+0.76	22,100	-
[5013]	25/12/25	2,777	2,808	2,761	2,761	-6	-0.22	18,900	-
[5013]	25/12/24	2,767	2,787	2,741	2,767	-7	-0.25	58,700	-
[5013]	25/12/23	2,751	2,787	2,748	2,774	+23	+0.84	28,200	-
[5013]	25/12/22	2,747	2,768	2,722	2,751	+4	+0.15	19,000	-
[5013]	25/12/19	2,750	2,783	2,738	2,747	+2	+0.07	12,300	-
[5013]	25/12/18	2,747	2,766	2,709	2,745	-5	-0.18	24,600	-
[5013]	25/12/17	2,770	2,795	2,723	2,750	-14	-0.51	23,000	-
[5013]	25/12/16	2,748	2,790	2,710	2,764	+16	+0.58	30,400	-
[5013]	25/12/15	2,750	2,777	2,704	2,748	-13	-0.47	44,800	-
[5013]	25/12/12	2,789	2,791	2,755	2,761	+16	+0.58	33,300	-
[5013]	25/12/11	2,745	2,769	2,707	2,745	-22	-0.80	56,500	-
[5013]	25/12/10	2,751	2,805	2,731	2,767	-7	-0.25	40,000	-
[5013]	25/12/09	2,762	2,809	2,748	2,774	+24	+0.87	34,400	-
[5013]	25/12/08	2,732	2,782	2,728	2,750	+10	+0.36	34,400	-
[5013]	25/12/05	2,724	2,785	2,690	2,740	-8	-0.29	55,300	-
[5013]	25/12/04	2,643	2,755	2,628	2,748	+108	+4.09	61,000	-
[5013]	25/12/03	2,615	2,674	2,557	2,640	+26	+0.99	56,200	-
[5013]	25/12/02	2,560	2,660	2,552	2,614	+50	+1.95	91,900	-
[5013]	25/12/01	2,343	2,607	2,343	2,564	+238	+10.23	255,900	-
[5013]	25/11/28	2,280	2,327	2,248	2,326	+52	+2.29	33,300	-
[5013]	25/11/27	2,280	2,283	2,271	2,274	-6	-0.26	9,800	-
[5013]	25/11/26	2,289	2,295	2,272	2,280	+26	+1.15	13,000	-
[5013]	25/11/25	2,279	2,289	2,242	2,254	+1	+0.04	25,500	-
[5013]	25/11/21	2,208	2,253	2,208	2,253	+45	+2.04	16,000	-
[5013]	25/11/20	2,224	2,233	2,208	2,208	+24	+1.10	13,700	-
[5013]	25/11/19	2,223	2,229	2,173	2,184	-39	-1.75	17,400	-
[5013]	25/11/18	2,260	2,266	2,213	2,223	-48	-2.11	21,900	-
[5013]	25/11/17	2,264	2,291	2,232	2,271	+7	+0.31	19,900	-
[5013]	25/11/14	2,272	2,282	2,255	2,264	-8	-0.35	14,800	-
[5013]	25/11/13	2,299	2,301	2,256	2,272	-13	-0.57	22,200	-
[5013]	25/11/12	2,249	2,285	2,231	2,285	+62	+2.79	54,200	-
[5013]	25/11/11	2,250	2,263	2,212	2,223	-17	-0.76	36,800	-
[5013]	25/11/10	2,180	2,240	2,180	2,240	+70	+3.23	20,300	-
[5013]	25/11/07	2,133	2,170	2,124	2,170	+37	+1.73	14,200	-
[5013]	25/11/06	2,101	2,148	2,092	2,133	+32	+1.52	13,700	-
[5013]	25/11/05	2,137	2,137	2,076	2,101	-36	-1.68	23,400	-
[5013]	25/11/04	2,145	2,160	2,114	2,137	+9	+0.42	16,000	-
[5013]	25/10/31	2,107	2,128	2,105	2,128	+24	+1.14	21,300	-
[5013]	25/10/30	2,148	2,154	2,104	2,104	-42	-1.96	39,600	-
[5013]	25/10/29	2,202	2,203	2,143	2,146	-56	-2.54	19,200	-
[5013]	25/10/28	2,272	2,272	2,202	2,202	-71	-3.12	14,900	-
[5013]	25/10/27	2,262	2,273	2,253	2,273	+30	+1.34	18,500	-
[5013]	25/10/24	2,232	2,243	2,206	2,243	+26	+1.17	19,700	-
[5013]	25/10/23	2,188	2,221	2,175	2,217	+31	+1.42	13,700	-
[5013]	25/10/22	2,167	2,188	2,152	2,186	+36	+1.67	15,500	-
[5013]	25/10/21	2,179	2,179	2,145	2,150	-15	-0.69	18,200	-
[5013]	25/10/20	2,160	2,187	2,155	2,165	+22	+1.03	14,200	-
[5013]	25/10/17	2,130	2,158	2,129	2,143	-11	-0.51	13,400	-
[5013]	25/10/16	2,168	2,180	2,139	2,154	-3	-0.14	12,400	-
[5013]	25/10/15	2,125	2,157	2,125	2,157	+49	+2.32	14,600	-
[5013]	25/10/14	2,124	2,130	2,091	2,108	-37	-1.72	27,000	-
[5013]	25/10/10	2,180	2,180	2,132	2,145	-57	-2.59	27,100	-
[5013]	25/10/09	2,196	2,212	2,189	2,202	+12	+0.55	17,900	-
[5013]	25/10/08	2,254	2,254	2,190	2,190	-48	-2.14	33,600	-
[5013]	25/10/07	2,231	2,260	2,223	2,238	+7	+0.31	15,800	-
[5013]	25/10/06	2,220	2,243	2,202	2,231	+61	+2.81	20,300	-
[5013]	25/10/03	2,166	2,185	2,160	2,170	+10	+0.46	10,100	-
[5013]	25/10/02	2,172	2,193	2,160	2,160	-12	-0.55	14,500	-
[5013]	25/10/01	2,244	2,247	2,171	2,172	-91	-4.02	21,200	-
[5013]	25/09/30	2,296	2,299	2,248	2,263	-36	-1.57	13,500	-
[5013]	25/09/29	2,317	2,318	2,273	2,299	-18	-0.78	15,200	-
[5013]	25/09/26	2,299	2,328	2,298	2,317	+11	+0.48	23,600	-
[5013]	25/09/25	2,291	2,310	2,266	2,306	+32	+1.41	20,300	-
[5013]	25/09/24	2,281	2,282	2,262	2,274	+14	+0.62	14,800	-
[5013]	25/09/22	2,251	2,273	2,245	2,260	+9	+0.40	15,600	-
[5013]	25/09/19	2,272	2,280	2,248	2,251	-14	-0.62	21,100	-
[5013]	25/09/18	2,293	2,294	2,265	2,265	-28	-1.22	15,300	-
[5013]	25/09/17	2,335	2,335	2,291	2,293	-47	-2.01	15,000	-
[5013]	25/09/16	2,329	2,349	2,326	2,340	+18	+0.78	9,300	-
[5013]	25/09/12	2,324	2,330	2,310	2,322	+10	+0.43	13,000	-
[5013]	25/09/11	2,345	2,345	2,310	2,312	-15	-0.64	9,800	-
[5013]	25/09/10	2,388	2,388	2,326	2,327	-56	-2.35	21,900	-
[5013]	25/09/09	2,385	2,402	2,366	2,383	+7	+0.29	26,300	-
[5013]	25/09/08	2,349	2,376	2,349	2,376	+33	+1.41	15,400	-
[5013]	25/09/05	2,331	2,356	2,330	2,343	-4	-0.17	15,700	-