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
[5034]	26/10/29	2,590	2,603	2,460	2,574	-27.0	-1.04	16,600	8,945,733,632
[5034]	26/10/28	2,771	2,774	2,599	2,601	-143.0	-5.21	10,000	9,039,569,920
[5034]	26/10/27	2,736	2,789	2,720	2,744	+7.0	+0.26	7,200	9,536,555,008
[5034]	26/10/26	2,722	2,765	2,666	2,737	+15.0	+0.55	8,500	9,512,226,816
[5034]	26/10/23	2,772	2,793	2,710	2,722	-100.0	-3.54	13,600	10,193,675,264
[5034]	26/10/22	2,689	2,840	2,688	2,822	+122.0	+4.52	11,100	10,568,167,424
[5034]	26/10/21	2,734	2,763	2,694	2,700	-29.0	-1.06	7,200	10,111,286,272
[5034]	26/10/20	2,839	2,839	2,725	2,729	-67.0	-2.40	10,000	10,219,889,664
[5034]	26/10/19	2,785	2,842	2,772	2,796	+27.0	+0.98	14,000	10,470,799,360
[5034]	26/10/16	2,622	2,769	2,608	2,769	+185.0	+7.16	24,900	10,369,686,528
[5034]	26/10/15	2,578	2,690	2,578	2,584	-34.0	-1.30	22,200	9,676,875,776
[5034]	26/10/14	2,643	2,689	2,618	2,618	-72.0	-2.68	16,500	9,804,203,008
[5034]	26/10/13	2,679	2,713	2,621	2,690	+11.0	+0.41	16,300	10,073,837,568
[5034]	26/10/09	2,545	2,679	2,528	2,679	+84.0	+3.24	21,400	10,032,643,072
[5034]	26/10/08	2,433	2,595	2,428	2,595	+142.0	+5.79	30,200	9,718,070,272
[5034]	26/10/07	2,388	2,453	2,380	2,453	+37.0	+1.53	16,000	9,186,291,712
[5034]	26/10/06	2,370	2,450	2,370	2,416	+46.0	+1.94	12,800	9,047,729,152
[5034]	26/10/05	2,436	2,436	2,367	2,370	-66.0	-2.71	14,000	8,875,462,656
[5034]	26/10/02	2,518	2,557	2,436	2,436	-93.0	-3.68	12,200	9,122,627,584
[5034]	26/10/01	2,533	2,564	2,480	2,529	-24.0	-0.94	20,600	9,470,905,344
[5034]	26/09/30	2,522	2,564	2,471	2,553	+80.0	+3.23	16,000	9,560,782,848
[5034]	26/09/29	2,505	2,505	2,420	2,473	-4.0	-0.16	10,100	9,261,190,144
[5034]	26/09/28	2,497	2,520	2,439	2,477	+1.0	+0.04	8,800	9,276,169,216
[5034]	26/09/25	2,436	2,510	2,431	2,476	+56.0	+2.31	18,300	9,272,424,448
[5034]	26/09/24	2,402	2,477	2,400	2,420	+68.0	+2.89	12,100	9,062,709,248
[5034]	26/09/18	2,375	2,400	2,338	2,352	+10.0	+0.43	18,800	8,808,053,760
[5034]	26/09/17	2,300	2,343	2,260	2,342	+42.0	+1.83	6,100	8,770,605,056
[5034]	26/09/16	2,260	2,300	2,230	2,300	+17.0	+0.74	12,200	8,613,318,656
[5034]	26/09/15	2,303	2,319	2,252	2,283	-20.0	-0.87	14,300	8,549,654,528
[5034]	26/09/14	2,224	2,312	2,224	2,303	+79.0	+3.55	12,500	8,624,552,960
[5034]	26/09/11	2,216	2,235	2,165	2,224	-42.0	-1.85	16,200	8,328,704,512
[5034]	26/09/10	2,221	2,288	2,215	2,266	+43.0	+1.93	11,900	8,485,990,912
[5034]	26/09/09	2,290	2,290	2,219	2,223	-63.0	-2.76	14,900	8,324,959,232
[5034]	26/09/08	2,300	2,330	2,286	2,286	-10.0	-0.44	12,600	8,560,889,344
[5034]	26/09/07	2,358	2,358	2,288	2,296	-63.0	-2.67	13,600	8,598,338,560
[5034]	26/09/04	2,400	2,456	2,359	2,359	+1.0	+0.04	34,800	8,834,268,160
[5034]	26/09/03	2,350	2,358	2,280	2,358	+58.0	+2.52	7,200	8,830,523,392
[5034]	26/09/02	2,280	2,317	2,271	2,300	+20.0	+0.88	10,100	8,613,318,656
[5034]	26/09/01	2,361	2,361	2,277	2,280	-88.0	-3.72	13,800	8,538,419,712
[5034]	26/08/31	2,284	2,386	2,275	2,368	+85.0	+3.72	17,000	8,867,973,120
[5034]	26/08/28	2,246	2,332	2,231	2,283	+82.0	+3.73	19,600	8,549,654,528
[5034]	26/08/27	2,177	2,228	2,163	2,201	+36.0	+1.66	11,400	8,242,571,264
[5034]	26/08/26	2,130	2,191	2,130	2,165	+27.0	+1.26	7,500	8,107,753,984
[5034]	26/08/25	2,135	2,153	2,127	2,138	-1.0	-0.05	4,100	8,006,641,152
[5034]	26/08/24	2,157	2,175	2,115	2,139	+26.0	+1.23	9,700	8,010,385,920
[5034]	26/08/21	2,121	2,150	2,075	2,113	+13.0	+0.62	11,700	7,909,954,048
[5034]	26/08/20	2,078	2,119	2,078	2,100	+11.0	+0.53	13,400	7,861,288,960
[5034]	26/08/19	2,058	2,089	2,020	2,089	-7.0	-0.33	17,700	7,820,110,848
[5034]	26/08/18	2,115	2,138	2,056	2,096	-19.0	-0.90	17,700	7,846,315,008
[5034]	26/08/17	2,100	2,166	2,100	2,115	+25.0	+1.20	17,800	7,917,441,024
[5034]	26/08/14	2,068	2,144	2,028	2,090	+33.0	+1.60	69,300	7,823,854,592
[5034]	26/08/13	2,268	2,320	2,050	2,057	-189.0	-8.41	54,300	7,700,319,744
[5034]	26/08/12	2,149	2,279	2,102	2,246	+115.0	+5.40	24,900	8,407,835,648
[5034]	26/08/10	2,029	2,164	1,989	2,131	+103.0	+5.08	23,500	7,977,336,832
[5034]	26/08/07	1,985	2,028	1,985	2,028	+43.0	+2.17	3,700	7,591,759,360
[5034]	26/08/06	1,998	2,013	1,975	1,985	-23.0	-1.15	20,900	7,430,790,144
[5034]	26/08/05	2,034	2,047	1,993	2,008	-35.0	-1.71	29,900	7,516,889,600
[5034]	26/08/04	2,050	2,059	2,035	2,043	-7.0	-0.34	18,700	7,647,911,424
[5034]	26/08/03	2,134	2,137	2,034	2,050	-434.0	-17.47	88,400	7,674,115,584
[5034]	26/07/31	2,477	2,484	2,391	2,484	+54.0	+2.22	11,100	9,298,782,208
[5034]	26/07/30	2,431	2,468	2,400	2,430	-2.0	-0.08	15,500	9,096,634,368
[5034]	26/07/29	2,335	2,500	2,335	2,432	+147.0	+6.43	38,900	9,104,121,856
[5034]	26/07/28	2,312	2,347	2,255	2,285	+12.0	+0.53	10,900	8,553,831,424
[5034]	26/07/27	2,297	2,308	2,273	2,273	-7.0	-0.31	10,100	8,508,909,568
[5034]	26/07/24	2,303	2,303	2,175	2,280	-23.0	-1.00	24,300	8,535,113,728
[5034]	26/07/23	2,283	2,312	2,260	2,303	+24.0	+1.05	7,000	8,621,213,696
[5034]	26/07/22	2,328	2,328	2,265	2,279	-68.0	-2.90	11,600	8,531,370,496
[5034]	26/07/21	2,338	2,499	2,313	2,347	+41.0	+1.78	25,100	8,785,926,144
[5034]	26/07/17	2,331	2,365	2,276	2,306	-24	-1.03	13,900	-
[5034]	26/07/16	2,409	2,476	2,324	2,330	-96	-3.96	25,000	-
[5034]	26/07/15	2,309	2,426	2,292	2,426	+106	+4.57	13,300	-
[5034]	26/07/14	2,244	2,329	2,244	2,320	+67	+2.97	11,800	-
[5034]	26/07/13	2,208	2,261	2,190	2,253	-5	-0.22	12,900	-
[5034]	26/07/10	2,161	2,280	2,161	2,258	+106	+4.93	6,400	-
[5034]	26/07/09	2,210	2,210	2,135	2,152	-80	-3.58	6,300	-
[5034]	26/07/08	2,322	2,322	2,220	2,232	-95	-4.08	7,800	-
[5034]	26/07/07	2,338	2,348	2,256	2,327	+27	+1.17	8,500	-
[5034]	26/07/06	2,305	2,348	2,300	2,300	-1	-0.04	8,200	-
[5034]	26/07/03	2,228	2,305	2,228	2,301	+81	+3.65	14,300	-
[5034]	26/07/02	2,200	2,268	2,198	2,220	+70	+3.26	10,600	-
[5034]	26/07/01	2,170	2,170	2,102	2,150	-28	-1.29	5,000	-
[5034]	26/06/30	2,141	2,181	2,125	2,178	+25	+1.16	4,300	-
[5034]	26/06/29	2,097	2,184	2,076	2,153	+103	+5.02	13,700	-
[5034]	26/06/26	2,142	2,142	2,034	2,050	-74	-3.48	16,000	-
[5034]	26/06/25	2,080	2,137	2,080	2,124	+47	+2.26	8,100	-
[5034]	26/06/24	2,120	2,182	2,059	2,077	-43	-2.03	17,400	-
[5034]	26/06/23	2,159	2,196	2,120	2,120	+1	+0.05	24,600	-
[5034]	26/06/22	2,030	2,123	2,017	2,119	+90	+4.44	17,200	-
[5034]	26/06/19	2,030	2,057	1,986	2,029	+7	+0.35	20,300	-
[5034]	26/06/18	2,100	2,106	2,022	2,022	-75	-3.58	24,800	-
[5034]	26/06/17	2,024	2,100	2,013	2,097	+77	+3.81	18,800	-
[5034]	26/06/16	2,030	2,030	1,983	2,020	+30	+1.51	18,900	-
[5034]	26/06/15	2,030	2,038	1,979	1,990	-66	-3.21	15,300	-
[5034]	26/06/12	2,043	2,073	2,017	2,056	+34	+1.68	13,800	-
[5034]	26/06/11	2,075	2,075	1,992	2,022	-35	-1.70	13,800	-
[5034]	26/06/10	1,989	2,058	1,970	2,057	+68	+3.42	26,900	-
[5034]	26/06/09	2,072	2,072	1,961	1,989	-83	-4.01	36,100	-
[5034]	26/06/08	2,042	2,085	2,010	2,072	-44	-2.08	26,600	-
[5034]	26/06/05	2,030	2,131	2,018	2,116	+165	+8.46	56,100	-
[5034]	26/06/04	1,921	1,965	1,911	1,951	-4	-0.20	30,200	-
[5034]	26/06/03	2,023	2,023	1,909	1,955	-90	-4.40	73,200	-
[5034]	26/06/02	2,007	2,079	1,956	2,045	+30	+1.49	58,500	-
[5034]	26/06/01	2,050	2,082	1,988	2,015	-7	-0.35	48,900	-
[5034]	26/05/29	2,027	2,070	2,017	2,022	-29	-1.41	33,600	-
[5034]	26/05/28	2,158	2,158	2,002	2,051	-103	-4.78	52,000	-
[5034]	26/05/27	2,134	2,180	2,125	2,154	0	0.00	25,600	-
[5034]	26/05/26	2,153	2,194	2,101	2,154	-14	-0.65	27,700	-
[5034]	26/05/25	2,204	2,204	2,094	2,168	-3	-0.14	48,700	-
[5034]	26/05/22	2,233	2,250	2,106	2,171	-62.0	-2.78	54,100	-
[5034]	26/05/21	2,397	2,402	2,211	2,233	-214.0	-8.75	49,700	-
[5034]	26/05/20	2,548	2,556	2,382	2,447	-151.0	-5.81	41,500	-
[5034]	26/05/19	2,505	2,705	2,504	2,598	+65.0	+2.57	49,700	-
[5034]	26/05/18	2,534	2,615	2,486	2,533	-100.0	-3.80	82,500	-
[5034]	26/05/15	2,633	2,633	2,633	2,633	+500.0	+23.44	18,000	-
[5034]	26/05/14	2,095	2,239	2,095	2,133	+58.0	+2.80	27,600	-
[5034]	26/05/13	2,134	2,153	2,074	2,075	-77.0	-3.58	24,500	-
[5034]	26/05/12	2,190	2,219	2,137	2,152	-77.0	-3.45	20,800	-
[5034]	26/05/11	2,265	2,321	2,197	2,229	-47.0	-2.07	33,700	-
[5034]	26/05/08	2,241	2,285	2,240	2,276	+30.0	+1.34	14,000	-
[5034]	26/05/07	2,325	2,325	2,227	2,246	-71.0	-3.06	19,100	-
[5034]	26/05/01	2,301	2,321	2,272	2,317	+22.0	+0.96	12,100	-
[5034]	26/04/30	2,317	2,323	2,271	2,295	-39.0	-1.67	16,700	-
[5034]	26/04/28	2,304	2,348	2,291	2,334	+50.0	+2.19	13,200	-
[5034]	26/04/27	2,363	2,398	2,280	2,284	-81	-3.42	18,200	-
[5034]	26/04/24	2,342	2,383	2,313	2,365	+28	+1.20	10,500	-
[5034]	26/04/23	2,391	2,398	2,330	2,337	-63	-2.63	17,600	-
[5034]	26/04/22	2,391	2,435	2,391	2,400	+9	+0.38	9,700	-
[5034]	26/04/21	2,427	2,464	2,391	2,391	-51	-2.09	14,800	-
[5034]	26/04/20	2,456	2,501	2,442	2,442	-11	-0.45	13,000	-
[5034]	26/04/17	2,506	2,600	2,428	2,453	-3	-0.12	22,100	-
[5034]	26/04/16	2,505	2,540	2,456	2,456	-46	-1.84	11,500	-
[5034]	26/04/15	2,444	2,515	2,444	2,502	+67	+2.75	10,200	-
[5034]	26/04/14	2,449	2,500	2,435	2,435	+23	+0.95	10,200	-
[5034]	26/04/13	2,469	2,469	2,404	2,412	-86	-3.44	15,700	-
[5034]	26/04/10	2,542	2,546	2,485	2,498	+6	+0.24	9,500	-
[5034]	26/04/09	2,580	2,600	2,492	2,492	-78	-3.04	14,300	-
[5034]	26/04/08	2,520	2,572	2,510	2,570	+125	+5.11	6,100	-
[5034]	26/04/07	2,457	2,500	2,427	2,445	-50	-2.00	9,400	-
[5034]	26/04/06	2,387	2,495	2,387	2,495	+91	+3.79	3,400	-
[5034]	26/04/03	2,439	2,493	2,398	2,404	-20	-0.83	19,800	-
[5034]	26/04/02	2,439	2,483	2,392	2,424	-44	-1.78	7,000	-
[5034]	26/04/01	2,417	2,473	2,398	2,468	+101	+4.27	6,600	-
[5034]	26/03/31	2,346	2,424	2,346	2,367	+14	+0.59	5,300	-
[5034]	26/03/30	2,352	2,442	2,327	2,353	-149	-5.96	26,800	-
[5034]	26/03/27	2,415	2,531	2,415	2,502	+71	+2.92	15,500	-
[5034]	26/03/26	2,532	2,550	2,401	2,431	-101	-3.99	14,000	-
[5034]	26/03/25	2,488	2,544	2,449	2,532	+72	+2.93	14,100	-
[5034]	26/03/24	2,460	2,509	2,424	2,460	-6	-0.24	9,700	-
[5034]	26/03/23	2,400	2,470	2,351	2,466	-56	-2.22	57,200	-
[5034]	26/03/19	2,573	2,672	2,483	2,522	-123	-4.65	34,200	-
[5034]	26/03/18	2,689	2,698	2,582	2,645	-1	-0.04	18,800	-
[5034]	26/03/17	2,654	2,714	2,596	2,646	+26	+0.99	38,300	-
[5034]	26/03/16	2,710	2,730	2,620	2,620	-140	-5.07	12,700	-
[5034]	26/03/13	2,734	2,770	2,680	2,760	+76	+2.83	18,400	-
[5034]	26/03/12	2,751	2,753	2,674	2,684	-93	-3.35	15,600	-
[5034]	26/03/11	2,848	2,849	2,765	2,777	-53	-1.87	10,500	-
[5034]	26/03/10	2,743	2,840	2,711	2,830	+101	+3.70	27,300	-
[5034]	26/03/09	2,604	2,730	2,560	2,729	-25	-0.91	43,200	-
[5034]	26/03/06	2,585	2,775	2,544	2,754	+219	+8.64	57,200	-
[5034]	26/03/05	2,485	2,628	2,485	2,535	+150	+6.29	39,400	-
[5034]	26/03/04	2,445	2,571	2,337	2,385	-66	-2.69	64,400	-
[5034]	26/03/03	2,429	2,537	2,428	2,451	+23	+0.95	27,100	-
[5034]	26/03/02	2,476	2,487	2,402	2,428	0	0.00	10,800	-
[5034]	26/02/27	2,488	2,509	2,394	2,428	-43	-1.74	30,500	-
[5034]	26/02/26	2,327	2,510	2,327	2,471	+144	+6.19	29,200	-
[5034]	26/02/25	2,239	2,350	2,239	2,327	+133	+6.06	24,800	-
[5034]	26/02/24	2,285	2,304	2,183	2,194	-80	-3.52	33,500	-
[5034]	26/02/20	2,255	2,315	2,221	2,274	+25	+1.11	27,800	-
[5034]	26/02/19	2,264	2,285	2,177	2,249	+22	+0.99	34,200	-
[5034]	26/02/18	2,099	2,227	2,075	2,227	+167	+8.11	52,500	-
[5034]	26/02/17	2,117	2,119	1,985	2,060	+43	+2.13	68,300	-
[5034]	26/02/16	2,140	2,155	2,010	2,017	-123	-5.75	54,000	-
[5034]	26/02/13	2,281	2,331	2,050	2,140	-370	-14.74	173,200	-
[5034]	26/02/12	2,605	2,621	2,500	2,510	-100	-3.83	43,500	-
[5034]	26/02/10	2,556	2,632	2,528	2,610	+56	+2.19	22,900	-
[5034]	26/02/09	2,500	2,554	2,447	2,554	+170	+7.13	27,600	-
[5034]	26/02/06	2,435	2,435	2,368	2,384	-51	-2.09	17,800	-
[5034]	26/02/05	2,444	2,491	2,429	2,435	-9	-0.37	22,500	-
[5034]	26/02/04	2,506	2,506	2,416	2,444	-63	-2.51	17,000	-
[5034]	26/02/03	2,538	2,553	2,502	2,507	-39	-1.53	22,800	-
[5034]	26/02/02	2,520	2,579	2,501	2,546	+43	+1.72	15,600	-
[5034]	26/01/30	2,516	2,580	2,488	2,503	-34	-1.34	17,500	-
[5034]	26/01/29	2,557	2,568	2,462	2,537	-43	-1.67	25,100	-
[5034]	26/01/28	2,639	2,639	2,555	2,580	-80	-3.01	15,600	-
[5034]	26/01/27	2,728	2,728	2,619	2,660	-62	-2.28	25,700	-
[5034]	26/01/26	2,820	2,820	2,680	2,722	-48	-1.73	28,500	-
[5034]	26/01/23	2,754	2,824	2,754	2,770	+33	+1.21	17,000	-
[5034]	26/01/22	2,766	2,766	2,713	2,737	+17	+0.63	13,100	-
[5034]	26/01/21	2,800	2,810	2,707	2,720	-108	-3.82	29,900	-
[5034]	26/01/20	2,871	2,879	2,808	2,828	-34	-1.19	30,200	-
[5034]	26/01/19	2,871	2,890	2,810	2,862	-8	-0.28	12,900	-
[5034]	26/01/16	2,900	2,937	2,830	2,870	+14	+0.49	30,200	-
[5034]	26/01/15	2,727	2,889	2,720	2,856	+129	+4.73	37,800	-
[5034]	26/01/14	2,799	2,799	2,723	2,727	-37	-1.34	21,900	-
[5034]	26/01/13	2,920	2,920	2,750	2,764	-153	-5.25	42,400	-
[5034]	26/01/09	2,884	3,015	2,880	2,917	+33	+1.14	80,300	-
[5034]	26/01/08	2,721	2,891	2,685	2,884	+213	+7.97	41,600	-
[5034]	26/01/07	2,647	2,700	2,606	2,671	+65	+2.49	15,300	-
[5034]	26/01/06	2,520	2,638	2,520	2,606	+84	+3.33	13,000	-
[5034]	26/01/05	2,594	2,599	2,520	2,522	-50	-1.94	12,900	-
[5034]	25/12/30	2,611	2,629	2,563	2,572	-37	-1.42	17,400	-
[5034]	25/12/29	2,598	2,637	2,568	2,609	+61	+2.39	11,200	-
[5034]	25/12/26	2,603	2,615	2,508	2,548	-55	-2.11	32,300	-
[5034]	25/12/25	2,570	2,617	2,561	2,603	+33	+1.28	18,300	-
[5034]	25/12/24	2,600	2,611	2,555	2,570	-26	-1.00	19,000	-
[5034]	25/12/23	2,593	2,651	2,554	2,596	+53	+2.08	27,000	-
[5034]	25/12/22	2,549	2,560	2,494	2,543	+42	+1.68	24,000	-
[5034]	25/12/19	2,439	2,543	2,425	2,501	+58	+2.37	28,800	-
[5034]	25/12/18	2,402	2,450	2,352	2,443	-8	-0.33	12,700	-
[5034]	25/12/17	2,459	2,479	2,408	2,451	-10	-0.41	13,700	-
[5034]	25/12/16	2,438	2,468	2,391	2,461	+16	+0.65	21,900	-
[5034]	25/12/15	2,410	2,528	2,410	2,445	-15	-0.61	28,500	-
[5034]	25/12/12	2,394	2,462	2,361	2,460	+116	+4.95	34,500	-
[5034]	25/12/11	2,418	2,451	2,302	2,344	-107	-4.37	86,200	-
[5034]	25/12/10	2,442	2,487	2,413	2,451	+9	+0.37	39,900	-
[5034]	25/12/09	2,453	2,502	2,415	2,442	+1	+0.04	37,600	-
[5034]	25/12/08	2,510	2,536	2,363	2,441	-76	-3.02	83,400	-
[5034]	25/12/05	2,580	2,609	2,511	2,517	-59	-2.29	32,600	-
[5034]	25/12/04	2,580	2,627	2,557	2,576	-4	-0.16	30,700	-
[5034]	25/12/03	2,661	2,670	2,565	2,580	+19	+0.74	36,100	-
[5034]	25/12/02	2,716	2,758	2,538	2,561	-153	-5.64	52,600	-
[5034]	25/12/01	2,962	2,983	2,650	2,714	-266	-8.93	80,200	-
[5034]	25/11/28	3,055	3,070	2,980	2,980	-75	-2.45	11,800	-
[5034]	25/11/27	3,080	3,110	3,010	3,055	-25	-0.81	13,700	-
[5034]	25/11/26	2,989	3,090	2,989	3,080	+75	+2.50	20,900	-
[5034]	25/11/25	2,965	3,030	2,951	3,005	+55	+1.86	19,600	-
[5034]	25/11/21	2,927	3,055	2,927	2,950	-27	-0.91	24,800	-
[5034]	25/11/20	3,045	3,080	2,917	2,977	-14	-0.47	30,200	-
[5034]	25/11/19	2,996	3,105	2,916	2,991	+11	+0.37	33,200	-
[5034]	25/11/18	2,921	2,993	2,886	2,980	+60	+2.05	39,000	-
[5034]	25/11/17	2,660	2,930	2,660	2,920	-250	-7.89	153,500	-
[5034]	25/11/14	3,240	3,285	3,125	3,170	-75	-2.31	77,000	-
[5034]	25/11/13	3,450	3,450	3,230	3,245	-185	-5.39	45,500	-
[5034]	25/11/12	3,335	3,450	3,335	3,430	+95	+2.85	21,700	-
[5034]	25/11/11	3,395	3,395	3,305	3,335	-25	-0.74	12,600	-
[5034]	25/11/10	3,315	3,450	3,245	3,360	+100	+3.07	33,000	-
[5034]	25/11/07	3,210	3,295	3,210	3,260	+50	+1.56	14,700	-
[5034]	25/11/06	3,400	3,405	3,210	3,210	-200	-5.87	23,700	-
[5034]	25/11/05	3,330	3,420	3,240	3,410	+70	+2.10	34,700	-
[5034]	25/11/04	3,460	3,460	3,250	3,340	-115	-3.33	42,200	-
[5034]	25/10/31	3,455	3,590	3,385	3,455	0	0.00	41,300	-
[5034]	25/10/30	3,300	3,455	3,265	3,455	+155	+4.70	29,000	-
[5034]	25/10/29	3,565	3,565	3,300	3,300	-205	-5.85	39,000	-
[5034]	25/10/28	3,645	3,645	3,505	3,505	-70	-1.96	34,500	-
[5034]	25/10/27	3,560	3,625	3,500	3,575	+70	+2.00	24,900	-
[5034]	25/10/24	3,585	3,590	3,430	3,505	-75	-2.09	29,200	-
[5034]	25/10/23	3,775	3,820	3,580	3,580	-240	-6.28	40,900	-
[5034]	25/10/22	3,700	3,865	3,650	3,820	+190	+5.23	57,700	-
[5034]	25/10/21	3,470	3,675	3,435	3,630	+180	+5.22	48,500	-
[5034]	25/10/20	3,345	3,450	3,310	3,450	+175	+5.34	17,800	-
[5034]	25/10/17	3,215	3,285	3,155	3,275	+35	+1.08	25,400	-
[5034]	25/10/16	3,320	3,330	3,220	3,240	-95	-2.85	15,000	-
[5034]	25/10/15	3,290	3,370	3,275	3,335	+110	+3.41	13,800	-
[5034]	25/10/14	3,190	3,260	3,150	3,225	-35	-1.07	29,400	-
[5034]	25/10/10	3,400	3,400	3,260	3,260	-140	-4.12	22,200	-
[5034]	25/10/09	3,455	3,550	3,400	3,400	+45	+1.34	25,300	-
[5034]	25/10/08	3,410	3,450	3,345	3,355	+5	+0.15	8,700	-
[5034]	25/10/07	3,425	3,430	3,305	3,350	-5	-0.15	14,000	-
[5034]	25/10/06	3,450	3,455	3,315	3,355	-30	-0.89	17,100	-
[5034]	25/10/03	3,305	3,425	3,305	3,385	+45	+1.35	20,800	-
[5034]	25/10/02	3,350	3,470	3,300	3,340	-5	-0.15	25,100	-
[5034]	25/10/01	3,400	3,415	3,215	3,345	-125	-3.60	73,300	-
[5034]	25/09/30	3,500	3,530	3,420	3,470	-65	-1.84	19,200	-
[5034]	25/09/29	3,535	3,630	3,515	3,535	+70	+2.02	24,000	-
[5034]	25/09/26	3,390	3,520	3,330	3,465	+35	+1.02	24,700	-
[5034]	25/09/25	3,465	3,500	3,425	3,430	-70	-2.00	15,800	-
[5034]	25/09/24	3,730	3,730	3,430	3,500	-170	-4.63	51,400	-
[5034]	25/09/22	3,800	3,850	3,670	3,670	-100	-2.65	30,800	-
[5034]	25/09/19	3,610	3,785	3,570	3,770	+190	+5.31	41,600	-
[5034]	25/09/18	3,600	3,645	3,535	3,580	0	0.00	24,400	-
[5034]	25/09/17	3,630	3,680	3,575	3,580	-75	-2.05	28,000	-
[5034]	25/09/16	3,670	3,695	3,560	3,655	+10	+0.27	17,500	-
[5034]	25/09/12	3,650	3,670	3,530	3,645	+10	+0.28	39,800	-
[5034]	25/09/11	3,775	3,855	3,635	3,635	-110	-2.94	31,500	-
[5034]	25/09/10	3,765	3,795	3,720	3,745	-40	-1.06	11,700	-
[5034]	25/09/09	3,780	3,860	3,720	3,785	+40	+1.07	37,500	-
[5034]	25/09/08	3,910	3,910	3,715	3,745	-95	-2.47	36,400	-
[5034]	25/09/05	3,875	3,875	3,770	3,840	+35	+0.92	20,300	-