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
[5105]	26/10/29	4,056	4,066	3,990	4,029	+20.0	+0.50	1,287,700	620,514,705,408
[5105]	26/10/28	4,064	4,098	4,009	4,009	-50.0	-1.23	972,300	617,434,513,408
[5105]	26/10/27	4,045	4,059	3,996	4,059	+51.0	+1.27	967,300	625,135,124,480
[5105]	26/10/26	4,032	4,074	3,997	4,008	-67.0	-1.64	1,097,400	617,280,503,808
[5105]	26/10/23	4,142	4,158	4,069	4,075	-72.0	-1.74	799,400	627,599,278,080
[5105]	26/10/22	4,132	4,208	4,132	4,147	-25.0	-0.60	608,800	638,688,165,888
[5105]	26/10/21	4,141	4,187	4,087	4,172	+47.0	+1.14	958,000	642,538,471,424
[5105]	26/10/20	4,200	4,236	4,103	4,125	-82.0	-1.95	888,000	635,299,889,152
[5105]	26/10/19	4,200	4,207	4,158	4,207	-23.0	-0.54	519,800	647,928,872,960
[5105]	26/10/16	4,174	4,248	4,164	4,230	+102.0	+2.47	1,025,000	651,471,159,296
[5105]	26/10/15	4,078	4,134	4,032	4,128	+29.0	+0.71	1,151,300	635,761,917,952
[5105]	26/10/14	4,091	4,123	4,080	4,099	+9.0	+0.22	638,300	631,295,574,016
[5105]	26/10/13	4,047	4,090	4,022	4,090	+31.0	+0.76	650,700	629,909,487,616
[5105]	26/10/09	4,020	4,075	3,996	4,059	+64.0	+1.60	681,200	625,135,124,480
[5105]	26/10/08	3,989	3,998	3,956	3,995	-32.0	-0.79	833,800	615,278,313,472
[5105]	26/10/07	3,969	4,057	3,965	4,027	+58.0	+1.46	975,100	620,206,686,208
[5105]	26/10/06	3,954	3,978	3,915	3,969	+45.0	+1.15	781,800	611,273,998,336
[5105]	26/10/05	3,955	3,963	3,898	3,924	+19.0	+0.49	841,500	604,343,435,264
[5105]	26/10/02	3,906	3,925	3,873	3,905	-17.0	-0.43	983,700	601,417,252,864
[5105]	26/10/01	3,861	3,922	3,813	3,922	+52.0	+1.34	1,028,000	604,035,416,064
[5105]	26/09/30	3,838	3,879	3,816	3,870	+81.0	+2.14	911,800	596,026,785,792
[5105]	26/09/29	3,869	3,897	3,786	3,789	-111.0	-2.85	1,041,100	583,551,811,584
[5105]	26/09/28	3,904	3,933	3,883	3,900	+29.0	+0.75	1,506,200	600,647,204,864
[5105]	26/09/25	3,860	3,871	3,814	3,871	+37.0	+0.97	1,249,100	596,180,795,392
[5105]	26/09/24	3,874	3,883	3,812	3,834	+30.0	+0.79	1,169,400	590,482,374,656
[5105]	26/09/18	3,820	3,826	3,764	3,804	-2.0	-0.05	1,357,500	585,862,021,120
[5105]	26/09/17	3,750	3,829	3,749	3,806	+85.0	+2.28	958,700	586,170,040,320
[5105]	26/09/16	3,708	3,754	3,707	3,721	+26.0	+0.70	1,002,800	573,079,027,712
[5105]	26/09/15	3,731	3,789	3,672	3,695	-16.0	-0.43	1,129,400	569,074,712,576
[5105]	26/09/14	3,623	3,734	3,614	3,711	+18.0	+0.49	1,736,200	571,538,866,176
[5105]	26/09/11	3,575	3,715	3,575	3,693	+6.0	+0.16	3,000,700	568,766,693,376
[5105]	26/09/10	3,565	3,740	3,546	3,687	+103.0	+2.87	3,552,700	567,842,570,240
[5105]	26/09/09	3,514	3,607	3,505	3,584	+56.0	+1.59	2,101,200	551,979,319,296
[5105]	26/09/08	3,683	3,686	3,528	3,528	-194.0	-5.21	2,247,800	543,354,683,392
[5105]	26/09/07	3,690	3,727	3,652	3,722	+72.0	+1.97	1,086,400	573,233,037,312
[5105]	26/09/04	3,658	3,670	3,616	3,650	-20.0	-0.54	1,322,900	562,144,149,504
[5105]	26/09/03	3,676	3,689	3,643	3,670	-13.0	-0.35	1,449,200	565,224,407,040
[5105]	26/09/02	3,770	3,789	3,681	3,683	-154.0	-4.01	1,499,900	567,226,531,840
[5105]	26/09/01	3,741	3,837	3,739	3,837	+70.0	+1.86	2,017,300	590,944,403,456
[5105]	26/08/31	3,718	3,784	3,697	3,767	+32.0	+0.86	1,786,600	580,163,534,848
[5105]	26/08/28	3,750	3,807	3,720	3,735	-76.0	-1.99	1,984,100	575,235,162,112
[5105]	26/08/27	3,860	3,864	3,796	3,811	-31.0	-0.81	545,200	586,940,088,320
[5105]	26/08/26	3,808	3,895	3,808	3,842	+18.0	+0.47	744,800	591,714,451,456
[5105]	26/08/25	3,824	3,844	3,767	3,824	0	+0.00	1,281,600	588,942,278,656
[5105]	26/08/24	3,797	3,856	3,767	3,824	+13.0	+0.34	1,412,700	588,942,278,656
[5105]	26/08/21	3,840	3,843	3,785	3,811	+22.0	+0.58	1,370,300	586,940,088,320
[5105]	26/08/20	3,682	3,813	3,677	3,789	+158.0	+4.35	2,370,300	583,551,811,584
[5105]	26/08/19	3,695	3,722	3,631	3,631	-152.0	-4.02	1,804,200	559,217,901,568
[5105]	26/08/18	3,786	3,800	3,762	3,783	-21.0	-0.55	1,148,200	582,627,753,984
[5105]	26/08/17	3,830	3,837	3,726	3,804	+4.0	+0.11	1,377,300	585,862,021,120
[5105]	26/08/14	3,778	3,838	3,768	3,800	+6.0	+0.16	743,000	585,245,982,720
[5105]	26/08/13	3,800	3,815	3,762	3,794	+30.0	+0.80	1,330,000	584,321,859,584
[5105]	26/08/12	3,807	3,858	3,764	3,764	-16.0	-0.42	1,723,400	579,701,506,048
[5105]	26/08/10	3,900	3,949	3,755	3,780	+178.0	+4.94	4,799,100	582,165,725,184
[5105]	26/08/07	4,199	4,337	3,598	3,602	-597.0	-14.22	7,377,300	554,692,509,696
[5105]	26/08/06	4,166	4,224	4,136	4,199	+54.0	+1.30	963,800	646,627,917,824
[5105]	26/08/05	4,178	4,187	4,108	4,145	+21.0	+0.51	825,200	638,312,185,856
[5105]	26/08/04	4,130	4,172	4,107	4,124	-4.0	-0.10	481,800	635,078,246,400
[5105]	26/08/03	4,222	4,276	4,047	4,128	-152.0	-3.55	601,600	635,694,219,264
[5105]	26/07/31	4,257	4,353	4,223	4,280	+23.0	+0.54	715,000	659,101,581,312
[5105]	26/07/30	4,266	4,294	4,189	4,257	-15.0	-0.35	1,944,600	655,559,688,192
[5105]	26/07/29	4,227	4,272	4,163	4,272	+115.0	+2.77	659,900	657,869,635,584
[5105]	26/07/28	4,147	4,161	4,116	4,157	-2.0	-0.05	539,600	640,160,104,448
[5105]	26/07/27	4,035	4,165	4,016	4,159	+168.0	+4.21	616,100	640,468,123,648
[5105]	26/07/24	3,958	4,025	3,933	3,991	-89.0	-2.18	718,100	614,596,804,608
[5105]	26/07/23	4,020	4,102	4,000	4,080	+49.0	+1.22	535,100	628,302,413,824
[5105]	26/07/22	4,070	4,107	4,024	4,031	-93.0	-2.26	571,800	620,756,664,320
[5105]	26/07/21	4,036	4,124	4,008	4,124	+124.0	+3.10	628,300	635,078,246,400
[5105]	26/07/17	3,972	4,043	3,912	4,000	-19	-0.47	725,800	-
[5105]	26/07/16	3,970	4,043	3,970	4,019	+26	+0.65	580,300	-
[5105]	26/07/15	3,950	4,008	3,943	3,993	+59	+1.50	514,100	-
[5105]	26/07/14	3,899	3,952	3,897	3,934	+34	+0.87	505,600	-
[5105]	26/07/13	3,934	3,960	3,881	3,900	-5	-0.13	534,800	-
[5105]	26/07/10	3,894	3,947	3,890	3,905	+5	+0.13	688,200	-
[5105]	26/07/09	3,877	3,935	3,859	3,900	-42	-1.07	996,000	-
[5105]	26/07/08	3,876	3,985	3,855	3,942	+3	+0.08	1,099,100	-
[5105]	26/07/07	3,987	4,019	3,908	3,939	-48	-1.20	1,284,800	-
[5105]	26/07/06	3,910	3,987	3,881	3,987	+116	+3.00	763,100	-
[5105]	26/07/03	3,875	3,882	3,835	3,871	+15	+0.39	690,600	-
[5105]	26/07/02	3,771	3,863	3,736	3,856	+103	+2.74	962,500	-
[5105]	26/07/01	3,779	3,798	3,733	3,753	+25	+0.67	601,100	-
[5105]	26/06/30	3,798	3,818	3,709	3,728	-54	-1.43	684,700	-
[5105]	26/06/29	3,820	3,821	3,726	3,782	-80	-2.07	698,400	-
[5105]	26/06/26	3,820	3,887	3,802	3,862	+63	+1.66	1,145,700	-
[5105]	26/06/25	3,857	3,857	3,785	3,799	+70	+1.88	558,100	-
[5105]	26/06/24	3,807	3,813	3,710	3,729	-34	-0.90	484,600	-
[5105]	26/06/23	3,863	3,881	3,763	3,763	-108	-2.79	576,600	-
[5105]	26/06/22	3,863	3,912	3,845	3,871	-17	-0.44	743,100	-
[5105]	26/06/19	3,928	3,956	3,854	3,888	-25	-0.64	1,256,600	-
[5105]	26/06/18	3,845	3,928	3,824	3,913	+90	+2.35	1,219,100	-
[5105]	26/06/17	3,833	3,852	3,815	3,823	-23	-0.60	643,800	-
[5105]	26/06/16	3,914	3,925	3,813	3,846	-78	-1.99	1,101,400	-
[5105]	26/06/15	3,839	3,930	3,807	3,924	+225	+6.08	1,086,500	-
[5105]	26/06/12	3,764	3,769	3,695	3,699	+44	+1.20	1,298,400	-
[5105]	26/06/11	3,597	3,679	3,535	3,655	-3	-0.08	1,155,800	-
[5105]	26/06/10	3,686	3,733	3,626	3,658	+10	+0.27	1,160,600	-
[5105]	26/06/09	3,668	3,685	3,611	3,648	+19	+0.52	718,600	-
[5105]	26/06/08	3,580	3,661	3,580	3,629	-21	-0.58	1,161,500	-
[5105]	26/06/05	3,675	3,699	3,644	3,650	+18	+0.50	531,700	-
[5105]	26/06/04	3,650	3,679	3,620	3,632	-48	-1.30	518,700	-
[5105]	26/06/03	3,672	3,727	3,655	3,680	+13	+0.35	554,300	-
[5105]	26/06/02	3,560	3,686	3,530	3,667	-12	-0.33	832,000	-
[5105]	26/06/01	3,748	3,761	3,662	3,679	-112	-2.95	803,800	-
[5105]	26/05/29	3,660	3,831	3,638	3,791	+136	+3.72	1,310,400	-
[5105]	26/05/28	3,700	3,717	3,627	3,655	-20	-0.54	856,500	-
[5105]	26/05/27	3,715	3,760	3,633	3,675	-43	-1.16	963,900	-
[5105]	26/05/26	3,730	3,760	3,688	3,718	-19	-0.51	1,028,300	-
[5105]	26/05/25	3,647	3,759	3,610	3,737	+194	+5.48	1,331,700	-
[5105]	26/05/22	3,650	3,659	3,543	3,543	-68.0	-1.88	574,600	-
[5105]	26/05/21	3,627	3,689	3,607	3,611	+45.0	+1.26	647,700	-
[5105]	26/05/20	3,620	3,648	3,553	3,566	-83.0	-2.27	768,300	-
[5105]	26/05/19	3,725	3,730	3,633	3,649	-61.0	-1.64	1,046,200	-
[5105]	26/05/18	3,926	3,942	3,693	3,710	-104.0	-2.73	1,659,000	-
[5105]	26/05/15	3,850	3,944	3,425	3,814	-34.0	-0.88	8,119,100	-
[5105]	26/05/14	3,801	3,848	3,779	3,848	+50.0	+1.32	765,800	-
[5105]	26/05/13	3,765	3,806	3,716	3,798	+35.0	+0.93	506,100	-
[5105]	26/05/12	3,795	3,829	3,734	3,763	-51.0	-1.34	638,200	-
[5105]	26/05/11	3,871	3,905	3,802	3,814	-60.0	-1.55	829,900	-
[5105]	26/05/08	3,893	3,916	3,824	3,874	+12.0	+0.31	717,900	-
[5105]	26/05/07	3,860	3,909	3,797	3,862	+72.0	+1.90	1,023,500	-
[5105]	26/05/01	3,808	3,847	3,767	3,790	-31.0	-0.81	406,400	-
[5105]	26/04/30	3,809	3,853	3,809	3,821	-34.0	-0.88	628,100	-
[5105]	26/04/28	3,795	3,855	3,771	3,855	+46.0	+1.21	582,200	-
[5105]	26/04/27	3,793	3,827	3,767	3,809	+23	+0.61	435,700	-
[5105]	26/04/24	3,849	3,855	3,766	3,786	-71	-1.84	390,600	-
[5105]	26/04/23	3,879	3,907	3,807	3,857	-61	-1.56	497,500	-
[5105]	26/04/22	3,978	3,996	3,887	3,918	-101	-2.51	544,200	-
[5105]	26/04/21	3,984	4,029	3,940	4,019	+36	+0.90	795,100	-
[5105]	26/04/20	4,047	4,047	3,960	3,983	+6	+0.15	650,800	-
[5105]	26/04/17	4,000	4,011	3,977	3,977	-59	-1.46	500,300	-
[5105]	26/04/16	4,025	4,073	4,004	4,036	+11	+0.27	685,200	-
[5105]	26/04/15	3,997	4,107	3,975	4,025	+96	+2.44	931,000	-
[5105]	26/04/14	3,891	3,931	3,879	3,929	+71	+1.84	659,900	-
[5105]	26/04/13	3,927	3,967	3,855	3,858	-113	-2.85	574,200	-
[5105]	26/04/10	4,012	4,044	3,967	3,971	-37	-0.92	542,700	-
[5105]	26/04/09	4,083	4,083	4,008	4,008	-75	-1.84	636,600	-
[5105]	26/04/08	4,054	4,098	3,998	4,083	+239	+6.22	1,326,300	-
[5105]	26/04/07	3,831	3,860	3,818	3,844	+23	+0.60	762,800	-
[5105]	26/04/06	3,777	3,859	3,772	3,821	+59	+1.57	721,200	-
[5105]	26/04/03	3,729	3,780	3,710	3,762	+71	+1.92	895,100	-
[5105]	26/04/02	3,831	3,847	3,691	3,691	-70	-1.86	631,500	-
[5105]	26/04/01	3,813	3,813	3,698	3,761	+167	+4.65	1,160,000	-
[5105]	26/03/31	3,556	3,637	3,541	3,594	-18	-0.50	910,000	-
[5105]	26/03/30	3,540	3,613	3,515	3,612	-141	-3.76	910,200	-
[5105]	26/03/27	3,710	3,779	3,688	3,753	-9	-0.24	611,800	-
[5105]	26/03/26	3,792	3,806	3,742	3,762	-36	-0.95	701,500	-
[5105]	26/03/25	3,816	3,822	3,778	3,798	+92	+2.48	764,300	-
[5105]	26/03/24	3,700	3,734	3,631	3,706	+143	+4.01	1,050,500	-
[5105]	26/03/23	3,573	3,591	3,495	3,563	-108	-2.94	1,494,000	-
[5105]	26/03/19	3,710	3,740	3,662	3,671	-164	-4.28	1,032,500	-
[5105]	26/03/18	3,743	3,852	3,725	3,835	+128	+3.45	980,400	-
[5105]	26/03/17	3,736	3,736	3,663	3,707	+41	+1.12	713,800	-
[5105]	26/03/16	3,714	3,738	3,658	3,666	-84	-2.24	768,100	-
[5105]	26/03/13	3,760	3,804	3,738	3,750	-80	-2.09	892,500	-
[5105]	26/03/12	3,880	3,900	3,787	3,830	-87	-2.22	866,200	-
[5105]	26/03/11	3,940	3,975	3,917	3,917	+42	+1.08	1,185,300	-
[5105]	26/03/10	3,839	3,910	3,800	3,875	+106	+2.81	1,169,900	-
[5105]	26/03/09	3,651	3,783	3,645	3,769	-206	-5.18	1,626,300	-
[5105]	26/03/06	3,880	4,000	3,843	3,975	-5	-0.13	1,467,500	-
[5105]	26/03/05	4,052	4,150	3,970	3,980	+68	+1.74	2,564,800	-
[5105]	26/03/04	3,993	4,010	3,845	3,912	-262	-6.28	2,516,500	-
[5105]	26/03/03	4,467	4,497	4,165	4,174	-389	-8.53	1,554,900	-
[5105]	26/03/02	4,622	4,660	4,516	4,563	-264	-5.47	1,137,800	-
[5105]	26/02/27	4,784	4,827	4,728	4,827	+51	+1.07	794,000	-
[5105]	26/02/26	4,851	4,855	4,754	4,776	-44	-0.91	713,900	-
[5105]	26/02/25	4,812	4,848	4,731	4,820	+107	+2.27	875,900	-
[5105]	26/02/24	4,784	4,784	4,612	4,713	-22	-0.46	829,300	-
[5105]	26/02/20	4,753	4,783	4,683	4,735	-88	-1.82	588,000	-
[5105]	26/02/19	4,715.0	4,842.0	4,700.0	4,823.0	+134.0	+2.86	1,026,600	-
[5105]	26/02/18	4,596	4,740	4,588	4,689	+136	+2.99	974,900	-
[5105]	26/02/17	4,478	4,587	4,436	4,553	+84	+1.88	835,000	-
[5105]	26/02/16	4,558	4,612	4,427	4,469	+51	+1.15	1,545,900	-
[5105]	26/02/13	4,601	4,677	4,161	4,418	-229	-4.93	4,812,100	-
[5105]	26/02/12	4,635	4,696	4,617	4,647	-8	-0.17	864,800	-
[5105]	26/02/10	4,594	4,676	4,568	4,655	+114	+2.51	605,600	-
[5105]	26/02/09	4,616.0	4,619.0	4,519.0	4,541.0	+49.0	+1.09	666,100	-
[5105]	26/02/06	4,366.0	4,495.0	4,314.0	4,492.0	+92.0	+2.09	604,800	-
[5105]	26/02/05	4,386.0	4,465.0	4,362.0	4,400.0	+84.0	+1.95	697,500	-
[5105]	26/02/04	4,271	4,368	4,257	4,316	+55	+1.29	517,800	-
[5105]	26/02/03	4,223	4,270	4,194	4,261	+108	+2.60	685,700	-
[5105]	26/02/02	4,268	4,269	4,145	4,153	-4	-0.10	652,700	-
[5105]	26/01/30	4,187	4,190	4,120	4,157	+25	+0.61	1,321,600	-
[5105]	26/01/29	4,160	4,199	4,077	4,132	-50	-1.20	871,300	-
[5105]	26/01/28	4,176	4,215	4,162	4,182	-51	-1.20	851,900	-
[5105]	26/01/27	4,193	4,233	4,141	4,233	+18	+0.43	621,900	-
[5105]	26/01/26	4,306	4,331	4,208	4,215	-231	-5.20	977,300	-
[5105]	26/01/23	4,440	4,472	4,414	4,446	+21	+0.47	551,500	-
[5105]	26/01/22	4,420	4,442	4,391	4,425	+66	+1.51	508,100	-
[5105]	26/01/21	4,287	4,366	4,281	4,359	-16	-0.37	735,200	-
[5105]	26/01/20	4,405	4,450	4,375	4,375	-70	-1.57	658,000	-
[5105]	26/01/19	4,440	4,485	4,381	4,445	-90	-1.98	609,500	-
[5105]	26/01/16	4,495	4,572	4,479	4,535	+40	+0.89	740,100	-
[5105]	26/01/15	4,482	4,542	4,472	4,495	-22	-0.49	548,000	-
[5105]	26/01/14	4,483	4,540	4,464	4,517	+98	+2.22	830,000	-
[5105]	26/01/13	4,463	4,466	4,400	4,419	+1	+0.02	741,100	-
[5105]	26/01/09	4,364	4,441	4,328	4,418	+124	+2.89	766,400	-
[5105]	26/01/08	4,387	4,399	4,294	4,294	-30	-0.69	856,200	-
[5105]	26/01/07	4,241	4,335	4,235	4,324	+54	+1.26	730,100	-
[5105]	26/01/06	4,310	4,351	4,238	4,270	-40	-0.93	868,700	-
[5105]	26/01/05	4,356	4,368	4,295	4,310	-25	-0.58	559,100	-
[5105]	25/12/30	4,332	4,346	4,296	4,335	+3	+0.07	455,900	-
[5105]	25/12/29	4,353	4,390	4,325	4,332	-93	-2.10	442,500	-
[5105]	25/12/26	4,495	4,495	4,425	4,425	-8	-0.18	429,400	-
[5105]	25/12/25	4,403	4,433	4,392	4,433	+18	+0.41	183,100	-
[5105]	25/12/24	4,425	4,449	4,405	4,415	-15	-0.34	297,100	-
[5105]	25/12/23	4,421	4,462	4,415	4,430	-42	-0.94	356,800	-
[5105]	25/12/22	4,500	4,510	4,460	4,472	+13	+0.29	510,400	-
[5105]	25/12/19	4,380	4,481	4,373	4,459	+96	+2.20	740,800	-
[5105]	25/12/18	4,401	4,414	4,341	4,363	-57	-1.29	703,400	-
[5105]	25/12/17	4,453	4,455	4,384	4,420	+19	+0.43	610,100	-
[5105]	25/12/16	4,460	4,482	4,369	4,401	-58	-1.30	730,200	-
[5105]	25/12/15	4,383	4,483	4,365	4,459	+124	+2.86	941,000	-
[5105]	25/12/12	4,324	4,366	4,304	4,335	+40	+0.93	686,800	-
[5105]	25/12/11	4,423	4,429	4,295	4,295	-106	-2.41	571,700	-
[5105]	25/12/10	4,365	4,448	4,350	4,401	+58	+1.34	942,400	-
[5105]	25/12/09	4,236	4,346	4,227	4,343	+137	+3.26	776,600	-
[5105]	25/12/08	4,242	4,248	4,187	4,206	+79	+1.91	789,600	-
[5105]	25/12/05	4,121	4,233	4,070	4,127	-134	-3.14	1,270,400	-
[5105]	25/12/04	4,290	4,290	4,207	4,261	+15	+0.35	578,000	-
[5105]	25/12/03	4,274	4,286	4,246	4,246	-19	-0.45	671,100	-
[5105]	25/12/02	4,228	4,270	4,225	4,265	+36	+0.85	508,600	-
[5105]	25/12/01	4,287	4,308	4,229	4,229	-65	-1.51	589,600	-
[5105]	25/11/28	4,276	4,313	4,242	4,294	+43	+1.01	606,100	-
[5105]	25/11/27	4,270	4,292	4,231	4,251	-17	-0.40	665,200	-
[5105]	25/11/26	4,201	4,284	4,187	4,268	+96	+2.30	743,100	-
[5105]	25/11/25	4,179	4,228	4,150	4,172	-3	-0.07	1,125,400	-
[5105]	25/11/21	4,156	4,239	4,156	4,175	-38	-0.90	1,142,400	-
[5105]	25/11/20	4,226	4,252	4,176	4,213	+57	+1.37	593,200	-
[5105]	25/11/19	4,163	4,215	4,093	4,156	+4	+0.10	738,200	-
[5105]	25/11/18	4,280	4,304	4,140	4,152	-170	-3.93	808,600	-
[5105]	25/11/17	4,322	4,337	4,270	4,322	-38	-0.87	641,100	-
[5105]	25/11/14	4,257	4,380	4,206	4,360	-21	-0.48	1,093,000	-
[5105]	25/11/13	4,306	4,381	4,224	4,381	+215	+5.16	1,739,200	-
[5105]	25/11/12	4,196	4,257	3,936	4,166	-29	-0.69	5,553,700	-
[5105]	25/11/11	4,281	4,282	4,195	4,195	-98	-2.28	959,400	-
[5105]	25/11/10	4,308	4,331	4,285	4,293	+12	+0.28	619,100	-
[5105]	25/11/07	4,257	4,316	4,227	4,281	-19	-0.44	780,200	-
[5105]	25/11/06	4,334	4,360	4,288	4,300	+36	+0.84	608,700	-
[5105]	25/11/05	4,198	4,280	4,132	4,264	+42	+0.99	862,300	-
[5105]	25/11/04	4,194	4,263	4,191	4,222	-3	-0.07	771,300	-
[5105]	25/10/31	4,198	4,225	4,162	4,225	+28	+0.67	580,500	-
[5105]	25/10/30	4,152	4,198	4,136	4,197	+42	+1.01	488,900	-
[5105]	25/10/29	4,210	4,218	4,141	4,155	-28	-0.67	564,800	-
[5105]	25/10/28	4,254	4,275	4,180	4,183	-107	-2.49	891,200	-
[5105]	25/10/27	4,300	4,306	4,252	4,290	+49	+1.16	605,200	-
[5105]	25/10/24	4,234	4,275	4,231	4,241	+9	+0.21	525,700	-
[5105]	25/10/23	4,210	4,255	4,196	4,232	+17	+0.40	545,400	-
[5105]	25/10/22	4,204	4,233	4,158	4,215	+44	+1.05	872,900	-
[5105]	25/10/21	4,170	4,204	4,133	4,171	+24	+0.58	609,700	-
[5105]	25/10/20	4,115	4,169	4,010	4,147	+211	+5.36	1,325,500	-
[5105]	25/10/17	3,989	3,993	3,936	3,936	-59	-1.48	570,000	-
[5105]	25/10/16	4,043	4,108	3,976	3,995	-6	-0.15	645,600	-
[5105]	25/10/15	3,964	4,001	3,937	4,001	+67	+1.70	908,200	-
[5105]	25/10/14	4,012	4,080	3,932	3,934	-145	-3.55	795,300	-
[5105]	25/10/10	4,131	4,165	4,073	4,079	-114	-2.72	596,700	-
[5105]	25/10/09	4,181	4,213	4,159	4,193	+13	+0.31	690,100	-
[5105]	25/10/08	4,130	4,197	4,120	4,180	-1	-0.02	614,600	-
[5105]	25/10/07	4,157	4,209	4,138	4,181	+74	+1.80	763,200	-
[5105]	25/10/06	4,152	4,156	4,057	4,107	+46	+1.13	1,013,400	-
[5105]	25/10/03	3,985	4,084	3,985	4,061	+79	+1.98	983,000	-
[5105]	25/10/02	3,901	3,982	3,875	3,982	+71	+1.82	916,600	-
[5105]	25/10/01	3,880	3,911	3,826	3,911	-20	-0.51	745,600	-
[5105]	25/09/30	3,974	3,974	3,907	3,931	-49	-1.23	759,800	-
[5105]	25/09/29	4,041	4,041	3,968	3,980	-61	-1.51	530,400	-
[5105]	25/09/26	4,023	4,052	4,007	4,041	+25	+0.62	668,100	-
[5105]	25/09/25	4,055	4,077	3,992	4,016	-54	-1.33	967,000	-
[5105]	25/09/24	4,078	4,088	4,033	4,070	-7	-0.17	877,400	-
[5105]	25/09/22	4,066	4,122	4,058	4,077	+42	+1.04	636,100	-
[5105]	25/09/19	4,016	4,055	3,984	4,035	+25	+0.62	1,096,900	-
[5105]	25/09/18	4,027	4,032	3,983	4,010	-7	-0.17	637,500	-
[5105]	25/09/17	4,095	4,098	4,010	4,017	-75	-1.83	561,900	-
[5105]	25/09/16	4,048	4,122	4,042	4,092	+44	+1.09	902,100	-
[5105]	25/09/12	4,045	4,134	4,032	4,048	+123	+3.13	1,601,000	-
[5105]	25/09/11	3,894	3,931	3,883	3,925	-2	-0.05	473,100	-
[5105]	25/09/10	3,943	3,945	3,895	3,927	0	0.00	667,100	-
[5105]	25/09/09	3,944	3,952	3,895	3,927	-22	-0.56	661,600	-
[5105]	25/09/08	3,903	3,951	3,850	3,949	+116	+3.03	843,000	-
[5105]	25/09/05	3,836	3,870	3,806	3,833	+39	+1.03	1,138,200	-