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
[5122]	26/10/30	6,200	6,260	6,130	6,170	-30.0	-0.48	22,400	104,466,210,816
[5122]	26/10/29	6,150	6,200	6,100	6,200	+110.0	+1.81	126,500	104,974,147,584
[5122]	26/10/28	6,290	6,380	6,090	6,090	-110.0	-1.77	29,100	103,111,704,576
[5122]	26/10/27	6,190	6,240	6,140	6,200	+50.0	+0.81	45,500	104,974,147,584
[5122]	26/10/26	6,230	6,230	6,150	6,150	-30.0	-0.49	23,200	104,127,578,112
[5122]	26/10/23	6,300	6,300	6,120	6,180	-70.0	-1.12	31,600	104,635,523,072
[5122]	26/10/22	6,340	6,350	6,220	6,250	0	+0.00	21,800	105,820,708,864
[5122]	26/10/21	6,290	6,290	6,160	6,250	+100.0	+1.63	25,600	105,820,708,864
[5122]	26/10/20	6,290	6,310	6,150	6,150	-80.0	-1.28	19,200	104,127,578,112
[5122]	26/10/19	6,370	6,370	6,230	6,230	-40.0	-0.64	24,100	105,482,084,352
[5122]	26/10/16	6,280	6,330	6,230	6,270	+60.0	+0.97	20,200	106,159,341,568
[5122]	26/10/15	6,300	6,300	6,180	6,210	-90.0	-1.43	19,600	105,143,459,840
[5122]	26/10/14	6,440	6,440	6,300	6,300	-100.0	-1.56	22,100	106,667,278,336
[5122]	26/10/13	6,430	6,450	6,300	6,400	+40.0	+0.63	42,000	108,360,409,088
[5122]	26/10/09	6,260	6,420	6,220	6,360	+140.0	+2.25	29,800	107,699,617,792
[5122]	26/10/08	6,070	6,240	6,070	6,220	+90.0	+1.47	31,700	105,328,869,376
[5122]	26/10/07	6,120	6,160	6,010	6,130	+10.0	+0.16	11,500	103,804,821,504
[5122]	26/10/06	6,210	6,230	6,120	6,120	-90.0	-1.45	14,500	103,635,476,480
[5122]	26/10/05	6,150	6,210	6,100	6,210	+60.0	+0.98	12,500	105,159,532,544
[5122]	26/10/02	6,240	6,240	6,080	6,150	-90.0	-1.44	20,900	104,143,495,168
[5122]	26/10/01	6,150	6,250	6,050	6,240	+70.0	+1.13	28,100	105,667,551,232
[5122]	26/09/30	6,180	6,220	6,110	6,170	-10.0	-0.16	20,300	104,482,177,024
[5122]	26/09/29	6,200	6,300	6,140	6,180	-120.0	-1.90	21,600	104,651,513,856
[5122]	26/09/28	6,400	6,410	6,270	6,300	-100.0	-1.56	30,100	106,683,580,416
[5122]	26/09/25	6,270	6,410	6,260	6,400	+140.0	+2.24	19,500	108,376,973,312
[5122]	26/09/24	6,240	6,270	6,140	6,260	+20.0	+0.32	18,600	106,006,224,896
[5122]	26/09/18	6,340	6,360	6,230	6,240	-90.0	-1.42	26,100	105,667,551,232
[5122]	26/09/17	6,280	6,330	6,250	6,330	+90.0	+1.44	25,700	107,191,599,104
[5122]	26/09/16	6,200	6,290	6,140	6,240	+40.0	+0.65	11,300	105,667,551,232
[5122]	26/09/15	6,160	6,240	6,160	6,200	+40.0	+0.65	13,100	104,990,195,712
[5122]	26/09/14	6,210	6,270	6,150	6,160	-50.0	-0.81	12,400	104,312,840,192
[5122]	26/09/11	6,120	6,270	6,090	6,210	+40.0	+0.65	19,700	105,159,532,544
[5122]	26/09/10	6,090	6,190	6,070	6,170	+110.0	+1.82	17,900	104,853,241,856
[5122]	26/09/09	6,060	6,120	5,990	6,060	0	+0.00	19,500	102,983,892,992
[5122]	26/09/08	6,200	6,200	6,040	6,060	-140.0	-2.26	25,400	102,983,892,992
[5122]	26/09/07	6,230	6,310	6,200	6,200	-40.0	-0.64	21,900	105,363,062,784
[5122]	26/09/04	6,320	6,360	6,140	6,240	-60.0	-0.95	34,000	106,042,818,560
[5122]	26/09/03	6,190	6,360	6,060	6,300	+30.0	+0.48	28,800	107,062,468,608
[5122]	26/09/02	6,410	6,450	6,190	6,270	-190.0	-2.94	49,600	106,552,639,488
[5122]	26/09/01	6,410	6,500	6,400	6,460	+50.0	+0.78	33,200	109,781,508,096
[5122]	26/08/31	6,430	6,480	6,370	6,410	0	+0.00	39,200	108,931,809,280
[5122]	26/08/28	6,320	6,450	6,310	6,410	+120.0	+1.91	59,800	108,931,809,280
[5122]	26/08/27	6,310	6,380	6,290	6,290	0	+0.00	17,600	106,892,525,568
[5122]	26/08/26	6,310	6,490	6,240	6,290	-20.0	-0.32	26,900	106,892,525,568
[5122]	26/08/25	6,520	6,570	6,260	6,310	-210.0	-3.22	27,200	107,232,403,456
[5122]	26/08/24	6,670	6,730	6,490	6,520	-150.0	-2.25	37,300	110,801,149,952
[5122]	26/08/21	6,570	6,680	6,540	6,670	+100.0	+1.52	21,300	113,350,262,784
[5122]	26/08/20	6,500	6,570	6,450	6,570	+120.0	+1.86	23,000	111,650,856,960
[5122]	26/08/19	6,340	6,510	6,310	6,450	+50.0	+0.78	30,000	109,611,573,248
[5122]	26/08/18	6,230	6,470	6,230	6,400	+70.0	+1.11	24,300	108,761,866,240
[5122]	26/08/17	6,340	6,440	6,270	6,330	-10.0	-0.16	36,900	107,572,289,536
[5122]	26/08/14	6,150	6,410	6,140	6,340	+190.0	+3.09	26,800	107,742,224,384
[5122]	26/08/13	6,100	6,260	6,000	6,150	+50.0	+0.82	109,800	104,452,399,104
[5122]	26/08/12	6,140	6,260	6,020	6,100	-30.0	-0.49	83,800	103,603,191,808
[5122]	26/08/10	6,290	6,430	6,050	6,130	-460.0	-6.98	120,300	104,112,717,824
[5122]	26/08/07	6,430	6,650	6,430	6,590	+110.0	+1.70	30,200	111,925,420,032
[5122]	26/08/06	6,540	6,540	6,300	6,480	-70.0	-1.07	39,400	110,057,160,704
[5122]	26/08/05	6,390	6,580	6,340	6,550	+240.0	+3.80	27,200	111,246,049,280
[5122]	26/08/04	6,120	6,400	6,020	6,310	+190.0	+3.10	51,200	107,169,857,536
[5122]	26/08/03	6,000	6,180	5,850	6,120	+120.0	+2.00	92,800	103,942,873,088
[5122]	26/07/31	5,900	6,120	5,860	6,000	+130.0	+2.21	63,600	101,904,777,216
[5122]	26/07/30	5,760	5,900	5,750	5,870	+70.0	+1.21	32,800	99,696,844,800
[5122]	26/07/29	5,790	5,830	5,640	5,800	+60.0	+1.05	60,500	98,507,956,224
[5122]	26/07/28	5,700	5,740	5,600	5,740	+40.0	+0.70	20,700	97,488,904,192
[5122]	26/07/27	5,600	5,740	5,570	5,700	+100.0	+1.79	23,500	96,809,541,632
[5122]	26/07/24	5,500	5,600	5,460	5,600	+80.0	+1.45	15,200	95,111,127,040
[5122]	26/07/23	5,410	5,520	5,410	5,520	+10.0	+0.18	14,000	93,752,393,728
[5122]	26/07/22	5,440	5,540	5,340	5,510	+100.0	+1.85	26,000	93,582,557,184
[5122]	26/07/21	5,400	5,460	5,350	5,410	+110.0	+2.08	18,000	91,884,142,592
[5122]	26/07/17	5,340	5,420	5,250	5,300	-20	-0.38	15,500	-
[5122]	26/07/16	5,430	5,440	5,320	5,320	-70	-1.30	15,700	-
[5122]	26/07/15	5,360	5,440	5,360	5,390	+30	+0.56	11,200	-
[5122]	26/07/14	5,430	5,460	5,360	5,360	-70	-1.29	9,800	-
[5122]	26/07/13	5,570	5,570	5,430	5,430	-40	-0.73	13,600	-
[5122]	26/07/10	5,520	5,550	5,450	5,470	+30	+0.55	26,600	-
[5122]	26/07/09	5,430	5,460	5,400	5,440	+10	+0.18	13,900	-
[5122]	26/07/08	5,430	5,480	5,410	5,430	+30	+0.56	24,900	-
[5122]	26/07/07	5,480	5,540	5,400	5,400	+20	+0.37	15,400	-
[5122]	26/07/06	5,470	5,470	5,370	5,380	-40	-0.74	19,900	-
[5122]	26/07/03	5,370	5,490	5,370	5,420	+60	+1.12	18,300	-
[5122]	26/07/02	5,330	5,450	5,330	5,360	+70	+1.32	15,600	-
[5122]	26/07/01	5,280	5,350	5,270	5,290	+30	+0.57	30,000	-
[5122]	26/06/30	5,370	5,370	5,260	5,260	-50	-0.94	17,300	-
[5122]	26/06/29	5,320	5,340	5,220	5,310	+20	+0.38	27,600	-
[5122]	26/06/26	5,300	5,370	5,250	5,290	-30	-0.56	13,500	-
[5122]	26/06/25	5,310	5,390	5,300	5,320	+80	+1.53	19,000	-
[5122]	26/06/24	5,270	5,370	5,200	5,240	-130	-2.42	25,000	-
[5122]	26/06/23	5,470	5,520	5,370	5,370	-100	-1.83	28,500	-
[5122]	26/06/22	5,610	5,670	5,470	5,470	-140	-2.50	16,200	-
[5122]	26/06/19	5,750	5,750	5,580	5,610	-40	-0.71	16,100	-
[5122]	26/06/18	5,790	5,790	5,630	5,650	-80	-1.40	17,900	-
[5122]	26/06/17	5,780	5,800	5,720	5,730	+20	+0.35	20,700	-
[5122]	26/06/16	5,770	5,770	5,660	5,710	-60	-1.04	18,000	-
[5122]	26/06/15	5,780	5,830	5,770	5,770	+70	+1.23	24,000	-
[5122]	26/06/12	5,650	5,750	5,650	5,700	+60	+1.06	29,200	-
[5122]	26/06/11	5,690	5,690	5,580	5,640	-50	-0.88	24,700	-
[5122]	26/06/10	5,630	5,740	5,600	5,690	+50	+0.89	28,400	-
[5122]	26/06/09	5,700	5,740	5,600	5,640	-10	-0.18	25,800	-
[5122]	26/06/08	5,520	5,670	5,500	5,650	-50	-0.88	61,200	-
[5122]	26/06/05	5,800	5,830	5,690	5,700	-20	-0.35	43,200	-
[5122]	26/06/04	5,820	5,850	5,720	5,720	-170	-2.89	19,200	-
[5122]	26/06/03	5,650	5,890	5,610	5,890	+240	+4.25	34,600	-
[5122]	26/06/02	5,570	5,650	5,500	5,650	+50	+0.89	34,800	-
[5122]	26/06/01	5,590	5,660	5,570	5,600	+50	+0.90	26,600	-
[5122]	26/05/29	5,650	5,670	5,550	5,550	-100	-1.77	20,800	-
[5122]	26/05/28	5,620	5,730	5,570	5,650	+30	+0.53	31,200	-
[5122]	26/05/27	5,700	5,700	5,610	5,620	-10	-0.18	34,000	-
[5122]	26/05/26	5,680	5,720	5,620	5,630	-60	-1.05	27,000	-
[5122]	26/05/25	5,630	5,700	5,560	5,690	+70	+1.25	22,500	-
[5122]	26/05/22	5,600	5,650	5,530	5,620	+50.0	+0.90	16,100	-
[5122]	26/05/21	5,490	5,640	5,490	5,570	+180.0	+3.34	18,400	-
[5122]	26/05/20	5,500	5,500	5,360	5,390	-110.0	-2.00	24,700	-
[5122]	26/05/19	5,560	5,670	5,500	5,500	+40.0	+0.73	19,800	-
[5122]	26/05/18	5,400	5,510	5,310	5,460	+60.0	+1.11	20,300	-
[5122]	26/05/15	5,590	5,660	5,320	5,400	-160.0	-2.88	24,800	-
[5122]	26/05/14	5,690	5,690	5,480	5,560	-130.0	-2.28	12,700	-
[5122]	26/05/13	5,630	5,720	5,630	5,690	+100.0	+1.79	14,300	-
[5122]	26/05/12	5,510	5,660	5,510	5,590	+80.0	+1.45	12,700	-
[5122]	26/05/11	5,500	5,570	5,350	5,510	-90.0	-1.61	34,700	-
[5122]	26/05/08	5,750	5,750	5,510	5,600	-120.0	-2.10	24,900	-
[5122]	26/05/07	5,640	5,770	5,630	5,720	+140.0	+2.51	15,200	-
[5122]	26/05/01	5,720	5,720	5,580	5,580	-40.0	-0.71	17,900	-
[5122]	26/04/30	5,660	5,700	5,600	5,620	-120.0	-2.09	29,700	-
[5122]	26/04/28	5,580	5,740	5,550	5,740	+160.0	+2.87	20,100	-
[5122]	26/04/27	5,650	5,650	5,560	5,580	-40	-0.71	15,700	-
[5122]	26/04/24	5,750	5,750	5,570	5,620	-80	-1.40	10,900	-
[5122]	26/04/23	5,670	5,720	5,620	5,700	+40	+0.71	19,800	-
[5122]	26/04/22	5,840	5,870	5,660	5,660	-220	-3.74	14,000	-
[5122]	26/04/21	5,980	5,980	5,870	5,880	0	0.00	13,400	-
[5122]	26/04/20	5,880	5,970	5,860	5,880	-40	-0.68	8,800	-
[5122]	26/04/17	5,930	6,000	5,890	5,920	-60	-1.00	10,200	-
[5122]	26/04/16	6,100	6,110	5,950	5,980	-60	-0.99	9,600	-
[5122]	26/04/15	5,990	6,100	5,990	6,040	+90	+1.51	12,400	-
[5122]	26/04/14	6,040	6,040	5,910	5,950	+10	+0.17	11,100	-
[5122]	26/04/13	6,000	6,000	5,880	5,940	-60	-1.00	11,500	-
[5122]	26/04/10	6,140	6,150	5,960	6,000	-50	-0.83	14,200	-
[5122]	26/04/09	6,130	6,130	6,040	6,050	-80	-1.31	10,100	-
[5122]	26/04/08	6,200	6,230	6,100	6,130	+70	+1.16	16,400	-
[5122]	26/04/07	5,940	6,100	5,940	6,060	+30	+0.50	9,400	-
[5122]	26/04/06	6,020	6,100	6,000	6,030	+10	+0.17	12,500	-
[5122]	26/04/03	6,030	6,140	6,020	6,020	-10	-0.17	11,500	-
[5122]	26/04/02	6,100	6,190	6,020	6,030	-70	-1.15	11,800	-
[5122]	26/04/01	6,050	6,100	5,990	6,100	+170	+2.87	13,300	-
[5122]	26/03/31	5,980	6,000	5,910	5,930	-10	-0.17	15,300	-
[5122]	26/03/30	5,790	5,940	5,660	5,940	-60	-1.00	26,800	-
[5122]	26/03/27	5,990	6,020	5,920	6,000	0	0.00	27,100	-
[5122]	26/03/26	5,970	6,020	5,950	6,000	0	0.00	15,200	-
[5122]	26/03/25	5,920	6,040	5,920	6,000	+140	+2.39	19,100	-
[5122]	26/03/24	5,920	5,920	5,840	5,860	+110	+1.91	16,500	-
[5122]	26/03/23	5,760	5,820	5,720	5,750	-70	-1.20	20,600	-
[5122]	26/03/19	5,950	5,950	5,820	5,820	-210	-3.48	26,800	-
[5122]	26/03/18	5,960	6,030	5,960	6,030	+70	+1.17	9,800	-
[5122]	26/03/17	6,030	6,030	5,940	5,960	+30	+0.51	13,500	-
[5122]	26/03/16	5,880	5,930	5,850	5,930	+60	+1.02	17,700	-
[5122]	26/03/13	5,920	5,990	5,860	5,870	-50	-0.84	21,500	-
[5122]	26/03/12	6,030	6,030	5,890	5,920	-110	-1.82	26,200	-
[5122]	26/03/11	6,100	6,110	6,030	6,030	+30	+0.50	11,800	-
[5122]	26/03/10	5,920	6,020	5,820	6,000	+240	+4.17	28,200	-
[5122]	26/03/09	5,620	5,890	5,580	5,760	-160	-2.70	33,600	-
[5122]	26/03/06	5,850	6,030	5,850	5,920	-30	-0.50	19,500	-
[5122]	26/03/05	5,840	5,980	5,840	5,950	+190	+3.30	19,100	-
[5122]	26/03/04	5,850	5,980	5,690	5,760	-240	-4.00	28,600	-
[5122]	26/03/03	6,170	6,170	5,950	6,000	-170	-2.76	24,100	-
[5122]	26/03/02	5,980	6,190	5,980	6,170	+50	+0.82	21,800	-
[5122]	26/02/27	5,710	6,120	5,710	6,120	+380	+6.62	55,600	-
[5122]	26/02/26	5,820	5,870	5,720	5,740	-80	-1.37	20,700	-
[5122]	26/02/25	5,760	5,870	5,760	5,820	+100	+1.75	22,600	-
[5122]	26/02/24	5,620	5,730	5,550	5,720	+140	+2.51	15,800	-
[5122]	26/02/20	5,650	5,650	5,480	5,580	-170	-2.96	22,600	-
[5122]	26/02/19	5,680	5,850	5,650	5,750	+70	+1.23	20,200	-
[5122]	26/02/18	5,660	5,690	5,640	5,680	+70	+1.25	9,600	-
[5122]	26/02/17	5,520	5,650	5,520	5,610	+90	+1.63	10,000	-
[5122]	26/02/16	5,490	5,590	5,480	5,520	0	0.00	16,800	-
[5122]	26/02/13	5,460	5,570	5,440	5,520	+70	+1.28	29,800	-
[5122]	26/02/12	5,650	5,710	5,430	5,450	-300	-5.22	32,000	-
[5122]	26/02/10	5,750	5,860	5,680	5,750	+70	+1.23	19,900	-
[5122]	26/02/09	5,690	5,770	5,630	5,680	-10	-0.18	23,100	-
[5122]	26/02/06	5,660	5,730	5,660	5,690	-40	-0.70	14,600	-
[5122]	26/02/05	5,670	5,810	5,670	5,730	+90	+1.60	21,200	-
[5122]	26/02/04	5,540	5,700	5,540	5,640	+100	+1.81	12,900	-
[5122]	26/02/03	5,550	5,670	5,460	5,540	+90	+1.65	15,700	-
[5122]	26/02/02	5,500	5,560	5,450	5,450	-50	-0.91	10,300	-
[5122]	26/01/30	5,610	5,610	5,410	5,500	-50	-0.90	15,700	-
[5122]	26/01/29	5,440	5,590	5,440	5,550	+90	+1.65	16,100	-
[5122]	26/01/28	5,640	5,640	5,460	5,460	-210	-3.70	12,100	-
[5122]	26/01/27	5,630	5,710	5,570	5,670	+20	+0.35	13,500	-
[5122]	26/01/26	5,770	5,820	5,650	5,650	-220	-3.75	11,900	-
[5122]	26/01/23	5,840	5,890	5,810	5,870	+40	+0.69	9,500	-
[5122]	26/01/22	5,750	5,830	5,730	5,830	+90	+1.57	12,400	-
[5122]	26/01/21	5,710	5,740	5,640	5,740	+30	+0.53	13,800	-
[5122]	26/01/20	5,720	5,750	5,680	5,710	-20	-0.35	8,400	-
[5122]	26/01/19	5,700	5,770	5,660	5,730	-30	-0.52	8,300	-
[5122]	26/01/16	5,710	5,760	5,680	5,760	+50	+0.88	13,000	-
[5122]	26/01/15	5,660	5,730	5,610	5,710	+50	+0.88	13,900	-
[5122]	26/01/14	5,480	5,660	5,480	5,660	+180	+3.28	15,200	-
[5122]	26/01/13	5,480	5,500	5,390	5,480	+90	+1.67	10,900	-
[5122]	26/01/09	5,400	5,420	5,360	5,390	-40	-0.74	11,800	-
[5122]	26/01/08	5,420	5,450	5,400	5,430	-20	-0.37	5,700	-
[5122]	26/01/07	5,420	5,470	5,410	5,450	-30	-0.55	8,300	-
[5122]	26/01/06	5,420	5,480	5,400	5,480	+60	+1.11	10,800	-
[5122]	26/01/05	5,520	5,520	5,350	5,420	-50	-0.91	17,000	-
[5122]	25/12/30	5,500	5,530	5,450	5,470	-30	-0.55	8,900	-
[5122]	25/12/29	5,450	5,520	5,440	5,500	+40	+0.73	13,500	-
[5122]	25/12/26	5,400	5,460	5,390	5,460	+50	+0.92	10,500	-
[5122]	25/12/25	5,370	5,420	5,360	5,410	+40	+0.74	7,400	-
[5122]	25/12/24	5,280	5,440	5,280	5,370	+30	+0.56	13,900	-
[5122]	25/12/23	5,260	5,380	5,200	5,340	+60	+1.14	13,200	-
[5122]	25/12/22	5,490	5,490	5,260	5,280	-130	-2.40	17,700	-
[5122]	25/12/19	5,430	5,510	5,410	5,410	-90	-1.64	30,600	-
[5122]	25/12/18	5,380	5,550	5,380	5,500	+130	+2.42	15,100	-
[5122]	25/12/17	5,400	5,420	5,320	5,370	+40	+0.75	11,200	-
[5122]	25/12/16	5,470	5,470	5,330	5,330	-100	-1.84	14,500	-
[5122]	25/12/15	5,470	5,530	5,410	5,430	-40	-0.73	15,700	-
[5122]	25/12/12	5,550	5,550	5,460	5,470	+20	+0.37	14,100	-
[5122]	25/12/11	5,500	5,520	5,450	5,450	-50	-0.91	8,200	-
[5122]	25/12/10	5,580	5,580	5,500	5,500	-30	-0.54	15,800	-
[5122]	25/12/09	5,520	5,540	5,440	5,530	+10	+0.18	9,600	-
[5122]	25/12/08	5,450	5,570	5,450	5,520	+70	+1.28	16,800	-
[5122]	25/12/05	5,460	5,500	5,410	5,450	+10	+0.18	18,900	-
[5122]	25/12/04	5,430	5,460	5,410	5,440	+10	+0.18	8,500	-
[5122]	25/12/03	5,480	5,480	5,380	5,430	-70	-1.27	12,300	-
[5122]	25/12/02	5,450	5,500	5,300	5,500	+60	+1.10	15,300	-
[5122]	25/12/01	5,530	5,550	5,440	5,440	-40	-0.73	9,000	-
[5122]	25/11/28	5,440	5,510	5,440	5,480	+50	+0.92	11,000	-
[5122]	25/11/27	5,360	5,430	5,360	5,430	+70	+1.31	10,600	-
[5122]	25/11/26	5,350	5,460	5,330	5,360	+30	+0.56	13,100	-
[5122]	25/11/25	5,380	5,400	5,320	5,330	-20	-0.37	11,500	-
[5122]	25/11/21	5,210	5,350	5,210	5,350	+140	+2.69	13,700	-
[5122]	25/11/20	5,240	5,250	5,190	5,210	+30	+0.58	9,600	-
[5122]	25/11/19	5,200	5,250	5,160	5,180	-30	-0.58	14,100	-
[5122]	25/11/18	5,280	5,370	5,210	5,210	-130	-2.43	10,400	-
[5122]	25/11/17	5,300	5,370	5,300	5,340	0	0.00	13,400	-
[5122]	25/11/14	5,360	5,380	5,310	5,340	-10	-0.19	10,400	-
[5122]	25/11/13	5,300	5,350	5,290	5,350	+60	+1.13	7,800	-
[5122]	25/11/12	5,250	5,320	5,250	5,290	+50	+0.95	11,400	-
[5122]	25/11/11	5,200	5,240	5,120	5,240	+10	+0.19	9,100	-
[5122]	25/11/10	5,120	5,280	5,100	5,230	+140	+2.75	15,000	-
[5122]	25/11/07	5,030	5,110	5,030	5,090	0	0.00	9,900	-
[5122]	25/11/06	5,060	5,150	5,060	5,090	+30	+0.59	9,600	-
[5122]	25/11/05	5,110	5,140	5,060	5,060	-50	-0.98	14,300	-
[5122]	25/11/04	5,040	5,150	5,030	5,110	+60	+1.19	11,500	-
[5122]	25/10/31	5,030	5,080	5,010	5,050	+40	+0.80	15,100	-
[5122]	25/10/30	5,010	5,060	5,010	5,010	0	0.00	16,500	-
[5122]	25/10/29	5,080	5,090	5,010	5,010	-60	-1.18	8,900	-
[5122]	25/10/28	5,150	5,150	5,060	5,070	-90	-1.74	12,100	-
[5122]	25/10/27	5,150	5,200	5,140	5,160	0	0.00	10,000	-
[5122]	25/10/24	5,110	5,190	5,100	5,160	+50	+0.98	8,200	-
[5122]	25/10/23	5,050	5,190	5,050	5,110	+60	+1.19	14,300	-
[5122]	25/10/22	5,170	5,200	5,050	5,050	-100	-1.94	52,200	-
[5122]	25/10/21	5,160	5,170	5,110	5,150	+40	+0.78	10,300	-
[5122]	25/10/20	5,100	5,140	5,090	5,110	+40	+0.79	7,500	-
[5122]	25/10/17	5,050	5,120	5,050	5,070	-30	-0.59	9,000	-
[5122]	25/10/16	5,120	5,150	5,070	5,100	0	0.00	9,900	-
[5122]	25/10/15	5,010	5,120	5,010	5,100	+90	+1.80	11,000	-
[5122]	25/10/14	5,040	5,070	4,985	5,010	-50	-0.99	16,500	-
[5122]	25/10/10	5,100	5,120	5,040	5,060	-90	-1.75	11,800	-
[5122]	25/10/09	5,110	5,190	5,100	5,150	+10	+0.19	12,000	-
[5122]	25/10/08	5,250	5,280	5,110	5,140	-120	-2.28	8,600	-
[5122]	25/10/07	5,210	5,290	5,190	5,260	+60	+1.15	11,200	-
[5122]	25/10/06	5,180	5,210	5,140	5,200	+120	+2.36	15,000	-
[5122]	25/10/03	5,110	5,150	5,060	5,080	+20	+0.40	9,900	-
[5122]	25/10/02	5,060	5,100	5,030	5,060	-30	-0.59	15,000	-
[5122]	25/10/01	5,070	5,110	5,010	5,090	+20	+0.39	14,700	-
[5122]	25/09/30	5,080	5,110	5,040	5,070	+30	+0.60	12,200	-
[5122]	25/09/29	5,110	5,170	5,030	5,040	-130	-2.51	15,400	-
[5122]	25/09/26	5,100	5,180	5,100	5,170	+70	+1.37	13,400	-
[5122]	25/09/25	5,090	5,140	5,070	5,100	+10	+0.20	9,200	-
[5122]	25/09/24	5,080	5,100	5,050	5,090	+10	+0.20	11,500	-
[5122]	25/09/22	5,210	5,210	5,080	5,080	-130	-2.50	9,000	-
[5122]	25/09/19	5,240	5,270	5,190	5,210	+10	+0.19	25,700	-
[5122]	25/09/18	5,190	5,220	5,180	5,200	+10	+0.19	10,500	-
[5122]	25/09/17	5,250	5,250	5,160	5,190	-80	-1.52	11,100	-
[5122]	25/09/16	5,250	5,290	5,240	5,270	+30	+0.57	8,600	-
[5122]	25/09/12	5,200	5,250	5,200	5,240	+70	+1.35	12,700	-
[5122]	25/09/11	5,200	5,210	5,160	5,170	-50	-0.96	10,500	-
[5122]	25/09/10	5,220	5,230	5,200	5,220	0	0.00	12,200	-
[5122]	25/09/09	5,160	5,220	5,140	5,220	+70	+1.36	16,200	-
[5122]	25/09/08	5,100	5,150	5,090	5,150	+50	+0.98	6,900	-
[5122]	25/09/05	5,190	5,190	5,060	5,100	-80	-1.54	16,100	-