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
[5101]	26/10/30	6,385	6,472	6,271	6,280	-154.0	-2.39	725,800	990,653,513,728
[5101]	26/10/29	6,448	6,467	6,336	6,434	-3.0	-0.05	810,200	1,014,946,594,816
[5101]	26/10/28	6,587	6,592	6,437	6,437	-50.0	-0.77	710,300	1,015,419,830,272
[5101]	26/10/27	6,488	6,500	6,422	6,487	+99.0	+1.55	678,200	1,023,307,218,944
[5101]	26/10/26	6,369	6,424	6,311	6,388	-13.0	-0.20	970,500	1,007,690,252,288
[5101]	26/10/23	6,528	6,580	6,337	6,401	-186.0	-2.82	1,220,300	1,009,740,939,264
[5101]	26/10/22	6,710	6,760	6,544	6,587	-193.0	-2.85	1,057,200	1,039,081,996,288
[5101]	26/10/21	6,840	6,860	6,747	6,780	+3.0	+0.04	810,200	1,069,527,203,840
[5101]	26/10/20	7,000	7,062	6,777	6,777	-263.0	-3.74	1,000,900	1,069,053,968,384
[5101]	26/10/19	7,083	7,099	6,985	7,040	-181.0	-2.51	1,000,100	1,110,541,467,648
[5101]	26/10/16	7,090	7,240	7,090	7,221	+197.0	+2.80	938,300	1,139,093,798,912
[5101]	26/10/15	7,094	7,191	6,922	7,024	-220.0	-3.04	1,674,100	1,108,017,545,216
[5101]	26/10/14	7,370	7,375	7,244	7,244	-106.0	-1.44	765,700	1,142,722,002,944
[5101]	26/10/13	7,273	7,384	7,232	7,350	+5.0	+0.07	685,700	1,159,443,251,200
[5101]	26/10/09	7,196	7,358	7,155	7,345	+61.0	+0.84	847,900	1,158,654,459,904
[5101]	26/10/08	7,270	7,347	7,207	7,284	-64.0	-0.87	787,300	1,149,031,940,096
[5101]	26/10/07	7,308	7,479	7,307	7,348	+78.0	+1.07	853,700	1,159,127,760,896
[5101]	26/10/06	7,250	7,280	7,168	7,270	+79.0	+1.10	1,152,100	1,146,823,376,896
[5101]	26/10/05	7,100	7,234	7,096	7,191	+130.0	+1.84	979,800	1,134,361,444,352
[5101]	26/10/02	7,140	7,140	6,984	7,061	-89.0	-1.24	900,400	1,113,854,181,376
[5101]	26/10/01	7,073	7,159	7,000	7,150	+15.0	+0.21	913,800	1,127,893,696,512
[5101]	26/09/30	6,870	7,197	6,870	7,135	+335.0	+4.93	1,341,100	1,125,527,584,768
[5101]	26/09/29	6,866	6,888	6,775	6,800	-27.0	-0.40	903,200	1,072,682,172,416
[5101]	26/09/28	7,020	7,020	6,814	6,827	-159.0	-2.28	1,076,000	1,076,941,357,056
[5101]	26/09/25	6,922	7,020	6,912	6,986	+12.0	+0.17	981,400	1,102,023,229,440
[5101]	26/09/24	7,000	7,018	6,917	6,974	+149.0	+2.18	880,000	1,100,130,156,544
[5101]	26/09/18	6,965	7,047	6,808	6,825	-53.0	-0.77	974,600	1,076,625,866,752
[5101]	26/09/17	6,819	6,959	6,813	6,878	+159.0	+2.37	859,800	1,084,986,425,344
[5101]	26/09/16	6,660	6,767	6,646	6,719	+8.0	+0.12	890,700	1,059,904,618,496
[5101]	26/09/15	6,683	6,737	6,641	6,711	+38.0	+0.57	606,900	1,058,642,657,280
[5101]	26/09/14	6,667	6,746	6,640	6,673	-91.0	-1.35	789,200	1,052,648,210,432
[5101]	26/09/11	6,592	6,764	6,558	6,764	-28.0	-0.41	998,600	1,067,003,281,408
[5101]	26/09/10	6,735	6,795	6,688	6,792	-43.0	-0.63	750,800	1,071,420,145,664
[5101]	26/09/09	6,709	6,910	6,704	6,835	+26.0	+0.38	878,700	1,078,203,318,272
[5101]	26/09/08	7,104	7,152	6,770	6,809	-301.0	-4.23	999,400	1,074,101,878,784
[5101]	26/09/07	7,276	7,315	7,078	7,110	+15.0	+0.21	787,600	1,121,583,890,432
[5101]	26/09/04	7,149	7,150	6,950	7,095	+67.0	+0.95	1,215,400	1,119,217,647,616
[5101]	26/09/03	7,000	7,097	6,870	7,028	-12.0	-0.17	999,100	1,108,648,525,824
[5101]	26/09/02	7,316	7,355	7,033	7,040	-396.0	-5.33	1,119,900	1,110,541,467,648
[5101]	26/09/01	7,394	7,474	7,316	7,436	+7.0	+0.09	678,400	1,173,009,465,344
[5101]	26/08/31	7,250	7,482	7,218	7,429	+128.0	+1.75	1,127,600	1,171,905,314,816
[5101]	26/08/28	7,420	7,448	7,301	7,301	-147.0	-1.97	854,300	1,151,713,542,144
[5101]	26/08/27	7,626	7,644	7,422	7,448	-67.0	-0.89	463,900	1,174,902,407,168
[5101]	26/08/26	7,427	7,616	7,406	7,515	+48.0	+0.64	626,300	1,185,471,528,960
[5101]	26/08/25	7,608	7,644	7,383	7,467	-260.0	-3.36	993,400	1,177,899,630,592
[5101]	26/08/24	7,574	7,760	7,450	7,727	+233.0	+3.11	632,300	1,218,914,025,472
[5101]	26/08/21	7,477	7,520	7,432	7,494	-68.0	-0.90	682,300	1,182,158,815,232
[5101]	26/08/20	7,270	7,571	7,213	7,562	+284.0	+3.90	758,700	1,192,885,616,640
[5101]	26/08/19	7,526	7,542	7,261	7,278	-369.0	-4.83	891,500	1,148,085,338,112
[5101]	26/08/18	7,597	7,764	7,539	7,647	-13.0	-0.17	600,500	1,206,294,151,168
[5101]	26/08/17	7,812	7,866	7,592	7,660	-190.0	-2.42	725,800	1,208,344,903,680
[5101]	26/08/14	7,732	7,995	7,640	7,850	+224.0	+2.94	1,001,700	1,238,316,875,776
[5101]	26/08/13	7,769	7,839	7,572	7,626	-67.0	-0.87	979,600	1,202,981,437,440
[5101]	26/08/12	7,930	8,291	7,656	7,693	+209.0	+2.79	2,660,000	1,213,550,559,232
[5101]	26/08/10	7,753	8,050	7,376	7,484	-308.0	-3.95	8,433,500	1,180,583,460,864
[5101]	26/08/07	7,780	7,951	7,697	7,792	+122.0	+1.59	755,100	1,229,169,754,112
[5101]	26/08/06	7,525	7,761	7,508	7,670	+123.0	+1.63	788,600	1,209,924,583,424
[5101]	26/08/05	7,467	7,568	7,441	7,547	+196.0	+2.67	619,500	1,190,521,602,048
[5101]	26/08/04	7,328	7,421	7,283	7,351	+19.0	+0.26	475,500	1,159,603,027,968
[5101]	26/08/03	7,550	7,560	7,113	7,332	-337.0	-4.39	869,000	1,156,605,935,616
[5101]	26/07/31	7,777	7,922	7,604	7,669	-25.0	-0.32	731,700	1,209,766,772,736
[5101]	26/07/30	7,507	7,731	7,476	7,694	+46.0	+0.60	1,895,100	1,213,710,467,072
[5101]	26/07/29	7,649	7,666	7,398	7,648	+101.0	+1.34	804,000	1,206,454,190,080
[5101]	26/07/28	7,500	7,596	7,452	7,547	+9.0	+0.12	732,100	1,190,521,602,048
[5101]	26/07/27	7,385	7,568	7,311	7,538	+193.0	+2.63	729,500	1,189,101,830,144
[5101]	26/07/24	7,626	7,656	7,303	7,345	-431.0	-5.54	910,500	1,158,656,557,056
[5101]	26/07/23	7,680	7,875	7,673	7,776	+72.0	+0.93	654,800	1,226,645,831,680
[5101]	26/07/22	7,776	7,881	7,691	7,704	-135.0	-1.72	797,900	1,215,288,049,664
[5101]	26/07/21	7,611	7,849	7,571	7,839	+276.0	+3.65	682,000	1,236,583,972,864
[5101]	26/07/17	7,550	7,682	7,316	7,563	-137	-1.78	1,480,200	-
[5101]	26/07/16	7,609	7,789	7,609	7,700	+15	+0.20	803,100	-
[5101]	26/07/15	7,547	7,703	7,536	7,685	+53	+0.69	804,000	-
[5101]	26/07/14	7,293	7,668	7,201	7,632	+189	+2.54	1,183,700	-
[5101]	26/07/13	7,655	7,655	7,383	7,443	-121	-1.60	704,700	-
[5101]	26/07/10	7,563	7,703	7,516	7,564	+59	+0.79	806,500	-
[5101]	26/07/09	7,630	7,689	7,403	7,505	-271	-3.49	911,500	-
[5101]	26/07/08	7,808	7,895	7,600	7,776	-118	-1.49	832,900	-
[5101]	26/07/07	7,995	8,079	7,872	7,894	-25	-0.32	1,139,500	-
[5101]	26/07/06	7,870	7,972	7,784	7,919	+86	+1.10	606,400	-
[5101]	26/07/03	7,777	7,833	7,585	7,833	+263	+3.47	911,000	-
[5101]	26/07/02	7,317	7,664	7,260	7,570	+187	+2.53	1,058,600	-
[5101]	26/07/01	7,300	7,462	7,272	7,383	+140	+1.93	944,700	-
[5101]	26/06/30	7,409	7,438	7,220	7,243	-93	-1.27	727,100	-
[5101]	26/06/29	7,420	7,420	7,238	7,336	-105	-1.41	720,200	-
[5101]	26/06/26	7,513	7,570	7,384	7,441	-136	-1.79	864,700	-
[5101]	26/06/25	7,543	7,619	7,425	7,577	+311	+4.28	873,200	-
[5101]	26/06/24	7,362	7,458	7,174	7,266	-94	-1.28	873,200	-
[5101]	26/06/23	7,725	7,767	7,360	7,360	-374	-4.84	910,100	-
[5101]	26/06/22	7,872	7,891	7,715	7,734	-198	-2.50	592,600	-
[5101]	26/06/19	8,099	8,168	7,813	7,932	+25	+0.32	1,174,000	-
[5101]	26/06/18	7,688	7,933	7,600	7,907	+152	+1.96	945,400	-
[5101]	26/06/17	7,868	7,870	7,732	7,755	-75	-0.96	751,100	-
[5101]	26/06/16	7,978	7,978	7,738	7,830	+79	+1.02	955,600	-
[5101]	26/06/15	7,368	7,773	7,316	7,751	+683	+9.66	1,169,200	-
[5101]	26/06/12	7,066	7,189	6,978	7,068	+293	+4.32	1,178,500	-
[5101]	26/06/11	6,759	6,800	6,628	6,775	-84	-1.22	784,100	-
[5101]	26/06/10	6,910	6,991	6,800	6,859	-80	-1.15	839,900	-
[5101]	26/06/09	6,970	7,023	6,871	6,939	+8	+0.12	658,600	-
[5101]	26/06/08	6,878	7,016	6,778	6,931	-97	-1.38	899,900	-
[5101]	26/06/05	6,934	7,118	6,929	7,028	+115	+1.66	785,500	-
[5101]	26/06/04	6,987	7,089	6,904	6,913	-108	-1.54	596,600	-
[5101]	26/06/03	7,000	7,100	6,900	7,021	+11	+0.16	521,900	-
[5101]	26/06/02	6,898	7,029	6,735	7,010	+24	+0.34	712,700	-
[5101]	26/06/01	7,110	7,120	6,865	6,986	-193	-2.69	659,700	-
[5101]	26/05/29	7,038	7,280	7,008	7,179	+241	+3.47	975,800	-
[5101]	26/05/28	7,094	7,147	6,797	6,938	-73	-1.04	908,800	-
[5101]	26/05/27	7,177	7,214	6,828	7,011	-176	-2.45	1,186,500	-
[5101]	26/05/26	7,140	7,217	7,077	7,187	+157	+2.23	1,207,700	-
[5101]	26/05/25	6,816	7,061	6,740	7,030	+498	+7.62	998,800	-
[5101]	26/05/22	6,556	6,656	6,435	6,532	+176.0	+2.77	1,027,700	-
[5101]	26/05/21	6,395	6,479	6,326	6,356	+61.0	+0.97	695,000	-
[5101]	26/05/20	6,307	6,437	6,228	6,295	-112.0	-1.75	1,103,200	-
[5101]	26/05/19	6,633	6,651	6,353	6,407	-247.0	-3.71	1,185,200	-
[5101]	26/05/18	6,700	6,957	6,627	6,654	+54.0	+0.82	1,999,600	-
[5101]	26/05/15	6,659	6,883	6,315	6,600	+126.0	+1.95	4,874,000	-
[5101]	26/05/14	6,355	6,550	6,280	6,474	+108.0	+1.70	839,200	-
[5101]	26/05/13	6,300	6,385	6,224	6,366	+66.0	+1.05	503,700	-
[5101]	26/05/12	6,425	6,483	6,267	6,300	-129.0	-2.01	694,600	-
[5101]	26/05/11	6,476	6,556	6,403	6,429	-24.0	-0.37	637,000	-
[5101]	26/05/08	6,495	6,522	6,344	6,453	+53.0	+0.83	756,600	-
[5101]	26/05/07	6,300	6,525	6,255	6,400	+251.0	+4.08	901,400	-
[5101]	26/05/01	6,334	6,335	6,149	6,149	-148.0	-2.35	528,300	-
[5101]	26/04/30	6,334	6,425	6,297	6,297	-180.0	-2.78	855,600	-
[5101]	26/04/28	6,334	6,487	6,301	6,477	+231.0	+3.70	783,400	-
[5101]	26/04/27	6,224	6,325	6,136	6,246	-67	-1.06	499,000	-
[5101]	26/04/24	6,480	6,506	6,299	6,313	-97	-1.51	533,900	-
[5101]	26/04/23	6,535	6,535	6,368	6,410	-146	-2.23	628,800	-
[5101]	26/04/22	6,740	6,740	6,519	6,556	-261	-3.83	892,900	-
[5101]	26/04/21	6,813	6,979	6,759	6,817	+63	+0.93	1,164,300	-
[5101]	26/04/20	6,712	6,792	6,651	6,754	+242	+3.72	1,081,300	-
[5101]	26/04/17	6,475	6,629	6,402	6,512	+131	+2.05	1,027,900	-
[5101]	26/04/16	6,392	6,443	6,309	6,381	+89	+1.41	844,200	-
[5101]	26/04/15	6,300	6,395	6,285	6,292	+177	+2.89	1,040,000	-
[5101]	26/04/14	6,140	6,163	6,048	6,115	+75	+1.24	714,900	-
[5101]	26/04/13	6,244	6,316	6,030	6,040	-304	-4.79	883,700	-
[5101]	26/04/10	6,426	6,443	6,313	6,344	-51	-0.80	854,300	-
[5101]	26/04/09	6,468	6,501	6,380	6,395	-75	-1.16	826,400	-
[5101]	26/04/08	6,510	6,560	6,396	6,470	+460	+7.65	1,958,600	-
[5101]	26/04/07	6,146	6,146	5,982	6,010	-162	-2.62	842,700	-
[5101]	26/04/06	6,029	6,229	6,022	6,172	+151	+2.51	1,059,100	-
[5101]	26/04/03	5,943	6,065	5,943	6,021	+121	+2.05	827,500	-
[5101]	26/04/02	6,258	6,310	5,900	5,900	-253	-4.11	1,131,700	-
[5101]	26/04/01	6,193	6,195	6,064	6,153	+332	+5.70	790,200	-
[5101]	26/03/31	5,760	5,963	5,716	5,821	-77	-1.31	867,500	-
[5101]	26/03/30	5,836	5,917	5,713	5,898	-298	-4.81	975,900	-
[5101]	26/03/27	6,139	6,258	6,036	6,196	-68	-1.09	1,584,700	-
[5101]	26/03/26	6,345	6,380	6,202	6,264	+19	+0.30	702,900	-
[5101]	26/03/25	6,309	6,319	6,163	6,245	+136	+2.23	799,200	-
[5101]	26/03/24	6,159	6,200	5,996	6,109	+250	+4.27	1,430,100	-
[5101]	26/03/23	5,869	5,882	5,751	5,859	-207	-3.41	1,257,500	-
[5101]	26/03/19	6,243	6,289	6,011	6,066	-377	-5.85	1,424,200	-
[5101]	26/03/18	6,269	6,469	6,241	6,443	+374	+6.16	1,890,200	-
[5101]	26/03/17	6,174	6,199	6,046	6,069	+53	+0.88	738,000	-
[5101]	26/03/16	6,051	6,099	5,880	6,016	-119	-1.94	945,100	-
[5101]	26/03/13	6,191	6,277	6,135	6,135	-256	-4.01	1,298,200	-
[5101]	26/03/12	6,480	6,540	6,317	6,391	-224	-3.39	1,022,800	-
[5101]	26/03/11	6,612	6,699	6,537	6,615	+303	+4.80	1,291,100	-
[5101]	26/03/10	6,298	6,479	6,240	6,312	+314	+5.24	1,644,900	-
[5101]	26/03/09	6,053	6,128	5,828	5,998	-555	-8.47	1,946,300	-
[5101]	26/03/06	6,458	6,589	6,361	6,553	-55	-0.83	1,006,500	-
[5101]	26/03/05	6,992	7,028	6,603	6,608	+8	+0.12	1,328,200	-
[5101]	26/03/04	6,759	6,889	6,539	6,600	-434	-6.17	1,360,300	-
[5101]	26/03/03	7,370	7,511	6,972	7,034	-440	-5.89	886,500	-
[5101]	26/03/02	7,559	7,658	7,400	7,474	-408	-5.18	1,013,400	-
[5101]	26/02/27	7,881	7,985	7,809	7,882	+49	+0.63	719,900	-
[5101]	26/02/26	7,900	7,908	7,761	7,833	-76	-0.96	659,500	-
[5101]	26/02/25	7,909	8,063	7,753	7,909	+150	+1.93	736,900	-
[5101]	26/02/24	7,850	7,888	7,564	7,759	-223	-2.79	1,538,900	-
[5101]	26/02/20	7,764	7,999	7,636	7,982	+322	+4.20	3,743,200	-
[5101]	26/02/19	6,850	7,743	6,800	7,660	+892	+13.18	6,163,400	-
[5101]	26/02/18	6,765	6,940	6,744	6,768	+56	+0.83	724,100	-
[5101]	26/02/17	6,683	6,801	6,641	6,712	-9	-0.13	798,000	-
[5101]	26/02/16	6,867	6,870	6,720	6,721	-46	-0.68	717,500	-
[5101]	26/02/13	6,777	6,855	6,659	6,767	-110	-1.60	1,012,800	-
[5101]	26/02/12	6,874	6,951	6,751	6,877	+2	+0.03	1,027,200	-
[5101]	26/02/10	6,710	6,936	6,662	6,875	+224	+3.37	645,600	-
[5101]	26/02/09	6,750	6,868	6,631	6,651	+101	+1.54	632,400	-
[5101]	26/02/06	6,370	6,568	6,340	6,550	+98	+1.52	437,700	-
[5101]	26/02/05	6,482	6,545	6,412	6,452	+120	+1.90	568,100	-
[5101]	26/02/04	6,288	6,367	6,219	6,332	+78	+1.25	548,200	-
[5101]	26/02/03	6,074	6,396	6,063	6,254	+191	+3.15	893,700	-
[5101]	26/02/02	6,190	6,249	6,035	6,063	-27	-0.44	431,100	-
[5101]	26/01/30	6,069	6,132	6,053	6,090	+4	+0.07	321,500	-
[5101]	26/01/29	6,010	6,127	5,895	6,086	+62	+1.03	310,500	-
[5101]	26/01/28	6,047	6,105	6,011	6,024	-161	-2.60	339,700	-
[5101]	26/01/27	6,150	6,185	6,065	6,185	+25	+0.41	386,300	-
[5101]	26/01/26	6,195	6,224	6,115	6,160	-235	-3.67	383,300	-
[5101]	26/01/23	6,314	6,426	6,281	6,395	+124	+1.98	392,500	-
[5101]	26/01/22	6,356	6,407	6,149	6,271	-16	-0.25	637,300	-
[5101]	26/01/21	6,216	6,339	6,200	6,287	-129	-2.01	460,500	-
[5101]	26/01/20	6,351	6,466	6,334	6,416	-35	-0.54	341,300	-
[5101]	26/01/19	6,578	6,623	6,448	6,451	-271	-4.03	505,200	-
[5101]	26/01/16	6,495	6,726	6,481	6,722	+152	+2.31	427,700	-
[5101]	26/01/15	6,499	6,595	6,492	6,570	+44	+0.67	388,600	-
[5101]	26/01/14	6,448	6,534	6,403	6,526	+130	+2.03	384,400	-
[5101]	26/01/13	6,454	6,506	6,377	6,396	+92	+1.46	530,400	-
[5101]	26/01/09	6,147	6,304	6,108	6,304	+195	+3.19	713,900	-
[5101]	26/01/08	6,131	6,208	6,101	6,109	-30	-0.49	339,600	-
[5101]	26/01/07	6,026	6,154	5,979	6,139	-43	-0.70	484,800	-
[5101]	26/01/06	6,059	6,188	6,059	6,182	+152	+2.52	623,200	-
[5101]	26/01/05	6,063	6,089	6,000	6,030	+13	+0.22	401,800	-
[5101]	25/12/30	6,029	6,058	5,997	6,017	-12	-0.20	302,200	-
[5101]	25/12/29	6,085	6,104	5,985	6,029	-110	-1.79	377,100	-
[5101]	25/12/26	6,182	6,203	6,130	6,139	-43	-0.70	271,900	-
[5101]	25/12/25	6,182	6,222	6,154	6,182	+11	+0.18	213,500	-
[5101]	25/12/24	6,268	6,279	6,153	6,171	-60	-0.96	399,200	-
[5101]	25/12/23	6,253	6,288	6,231	6,231	-91	-1.44	374,600	-
[5101]	25/12/22	6,418	6,448	6,288	6,322	-37	-0.58	586,400	-
[5101]	25/12/19	6,274	6,371	6,232	6,359	+97	+1.55	537,700	-
[5101]	25/12/18	6,250	6,329	6,207	6,262	-26	-0.41	427,700	-
[5101]	25/12/17	6,417	6,430	6,276	6,288	-76	-1.19	508,100	-
[5101]	25/12/16	6,540	6,552	6,331	6,364	-180	-2.75	414,700	-
[5101]	25/12/15	6,574	6,614	6,533	6,544	+33	+0.51	341,700	-
[5101]	25/12/12	6,465	6,659	6,454	6,511	+171	+2.70	811,800	-
[5101]	25/12/11	6,494	6,499	6,330	6,340	-57	-0.89	420,800	-
[5101]	25/12/10	6,326	6,468	6,268	6,397	+171	+2.75	1,059,900	-
[5101]	25/12/09	6,104	6,235	6,085	6,226	+150	+2.47	669,900	-
[5101]	25/12/08	6,101	6,119	6,039	6,076	+43	+0.71	456,100	-
[5101]	25/12/05	6,091	6,126	5,950	6,033	-67	-1.10	812,500	-
[5101]	25/12/04	6,121	6,132	5,988	6,100	-119	-1.91	950,500	-
[5101]	25/12/03	6,230	6,377	6,201	6,219	+20	+0.32	620,100	-
[5101]	25/12/02	6,311	6,318	6,199	6,199	-112	-1.77	621,600	-
[5101]	25/12/01	6,193	6,351	6,178	6,311	+118	+1.91	700,900	-
[5101]	25/11/28	6,087	6,214	6,050	6,193	+131	+2.16	393,200	-
[5101]	25/11/27	6,199	6,249	6,040	6,062	-107	-1.73	482,300	-
[5101]	25/11/26	6,099	6,170	6,034	6,169	+219	+3.68	697,700	-
[5101]	25/11/25	5,997	5,997	5,903	5,950	+50	+0.85	424,200	-
[5101]	25/11/21	5,715	5,900	5,686	5,900	+86	+1.48	642,000	-
[5101]	25/11/20	5,770	5,881	5,731	5,814	+131	+2.31	502,100	-
[5101]	25/11/19	5,671	5,778	5,608	5,683	-12	-0.21	483,300	-
[5101]	25/11/18	5,798	5,878	5,662	5,695	-155	-2.65	693,700	-
[5101]	25/11/17	5,845	5,979	5,687	5,850	-193	-3.19	964,100	-
[5101]	25/11/14	5,636	6,118	5,601	6,043	+307	+5.35	3,844,200	-
[5101]	25/11/13	5,724	5,820	5,649	5,736	+128	+2.28	911,800	-
[5101]	25/11/12	5,664	5,733	5,534	5,608	+11	+0.20	765,600	-
[5101]	25/11/11	5,602	5,630	5,557	5,597	-4	-0.07	413,500	-
[5101]	25/11/10	5,673	5,680	5,571	5,601	-33	-0.59	514,800	-
[5101]	25/11/07	5,537	5,639	5,537	5,634	+57	+1.02	308,100	-
[5101]	25/11/06	5,672	5,674	5,543	5,577	-8	-0.14	499,600	-
[5101]	25/11/05	5,648	5,679	5,467	5,585	+37	+0.67	788,700	-
[5101]	25/11/04	5,526	5,633	5,520	5,548	+22	+0.40	385,600	-
[5101]	25/10/31	5,484	5,567	5,472	5,526	+9	+0.16	357,100	-
[5101]	25/10/30	5,496	5,534	5,436	5,517	+50	+0.91	407,700	-
[5101]	25/10/29	5,560	5,577	5,453	5,467	-74	-1.34	406,500	-
[5101]	25/10/28	5,686	5,722	5,527	5,541	-177	-3.10	388,700	-
[5101]	25/10/27	5,687	5,731	5,657	5,718	+143	+2.57	532,900	-
[5101]	25/10/24	5,638	5,642	5,547	5,575	-11	-0.20	424,100	-
[5101]	25/10/23	5,522	5,622	5,467	5,586	-32	-0.57	412,600	-
[5101]	25/10/22	5,574	5,637	5,553	5,618	+98	+1.78	604,600	-
[5101]	25/10/21	5,525	5,570	5,495	5,520	+52	+0.95	475,400	-
[5101]	25/10/20	5,435	5,513	5,383	5,468	+133	+2.49	416,600	-
[5101]	25/10/17	5,241	5,405	5,239	5,335	+41	+0.77	651,400	-
[5101]	25/10/16	5,250	5,316	5,212	5,294	+90	+1.73	600,700	-
[5101]	25/10/15	5,218	5,254	5,100	5,204	+14	+0.27	913,700	-
[5101]	25/10/14	5,228	5,400	5,144	5,190	-238	-4.38	849,500	-
[5101]	25/10/10	5,475	5,500	5,402	5,428	-138	-2.48	839,200	-
[5101]	25/10/09	5,574	5,608	5,531	5,566	-8	-0.14	491,500	-
[5101]	25/10/08	5,674	5,674	5,540	5,574	-67	-1.19	521,500	-
[5101]	25/10/07	5,567	5,675	5,528	5,641	+82	+1.48	617,300	-
[5101]	25/10/06	5,657	5,665	5,501	5,559	+60	+1.09	705,100	-
[5101]	25/10/03	5,341	5,503	5,341	5,499	+129	+2.40	523,100	-
[5101]	25/10/02	5,414	5,498	5,370	5,370	-93	-1.70	473,600	-
[5101]	25/10/01	5,407	5,463	5,380	5,463	-22	-0.40	587,700	-
[5101]	25/09/30	5,476	5,516	5,451	5,485	-53	-0.96	599,800	-
[5101]	25/09/29	5,610	5,630	5,515	5,538	-50	-0.89	576,000	-
[5101]	25/09/26	5,739	5,739	5,588	5,588	-98	-1.72	866,000	-
[5101]	25/09/25	5,820	5,821	5,662	5,686	-77	-1.34	714,600	-
[5101]	25/09/24	5,787	5,811	5,709	5,763	-48	-0.83	536,800	-
[5101]	25/09/22	5,733	5,841	5,733	5,811	+96	+1.68	462,400	-
[5101]	25/09/19	5,817	5,851	5,685	5,715	-102	-1.75	869,700	-
[5101]	25/09/18	5,841	5,846	5,758	5,817	-19	-0.33	300,300	-
[5101]	25/09/17	5,863	5,929	5,821	5,836	-124	-2.08	335,700	-
[5101]	25/09/16	5,979	5,991	5,917	5,960	+39	+0.66	494,300	-
[5101]	25/09/12	6,017	6,017	5,897	5,921	+78	+1.33	829,300	-
[5101]	25/09/11	5,842	5,861	5,788	5,843	-11	-0.19	329,700	-
[5101]	25/09/10	5,809	5,870	5,788	5,854	+51	+0.88	492,700	-
[5101]	25/09/09	5,858	5,862	5,750	5,803	-52	-0.89	650,300	-
[5101]	25/09/08	5,850	5,865	5,745	5,855	+74	+1.28	565,100	-
[5101]	25/09/05	5,783	5,824	5,730	5,781	+88	+1.55	514,900	-