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
[5142]	26/10/29	1,869	1,889	1,822	1,855	-28.0	-1.49	117,700	25,349,675,008
[5142]	26/10/28	1,885	1,908	1,874	1,883	+11.0	+0.59	44,700	25,732,311,040
[5142]	26/10/27	1,840	1,902	1,840	1,872	+80.0	+4.46	55,300	25,581,989,888
[5142]	26/10/26	1,800	1,834	1,791	1,792	-4.0	-0.22	47,200	24,488,742,912
[5142]	26/10/23	1,816	1,816	1,721	1,796	-14.0	-0.77	140,300	24,543,404,032
[5142]	26/10/22	1,831	1,864	1,792	1,810	-39.0	-2.11	85,900	24,734,724,096
[5142]	26/10/21	1,874	1,882	1,835	1,849	+44.0	+2.44	82,700	25,267,681,280
[5142]	26/10/20	1,910	1,918	1,786	1,805	-112.0	-5.84	127,400	24,666,394,624
[5142]	26/10/19	1,901	1,930	1,867	1,917	+8.0	+0.42	67,200	26,196,940,800
[5142]	26/10/16	1,925	1,936	1,870	1,909	+24.0	+1.27	94,000	26,087,616,512
[5142]	26/10/15	1,987	1,987	1,884	1,885	-152.0	-7.46	194,900	25,759,643,648
[5142]	26/10/14	2,034	2,067	2,013	2,037	+23.0	+1.14	107,500	27,836,813,312
[5142]	26/10/13	1,966	2,028	1,933	2,014	+48.0	+2.44	154,200	27,522,504,704
[5142]	26/10/09	1,924	1,967	1,915	1,966	+28.0	+1.44	49,000	26,866,554,880
[5142]	26/10/08	1,902	1,950	1,892	1,938	+13.0	+0.68	47,600	26,483,918,848
[5142]	26/10/07	1,918	1,948	1,908	1,925	-10.0	-0.52	66,100	26,306,267,136
[5142]	26/10/06	1,912	1,953	1,910	1,935	-1.0	-0.05	53,600	26,442,921,984
[5142]	26/10/05	1,945	1,967	1,924	1,936	-11.0	-0.56	50,400	26,456,588,288
[5142]	26/10/02	1,932	1,997	1,932	1,947	+1.0	+0.05	103,000	26,606,909,440
[5142]	26/10/01	1,903	1,952	1,879	1,946	+25.0	+1.30	64,500	26,593,243,136
[5142]	26/09/30	1,851	1,933	1,851	1,921	+36.0	+1.91	53,200	26,251,603,968
[5142]	26/09/29	1,899	1,969	1,862	1,885	-16.0	-0.84	69,000	25,759,643,648
[5142]	26/09/28	1,900	1,908	1,861	1,901	-2.0	-0.11	85,600	25,978,292,224
[5142]	26/09/25	1,866	1,910	1,826	1,903	+37.0	+1.98	89,600	26,005,622,784
[5142]	26/09/24	1,818	1,870	1,812	1,866	+57.0	+3.15	80,800	25,499,996,160
[5142]	26/09/18	1,807	1,820	1,786	1,809	+8.0	+0.44	40,100	24,721,057,792
[5142]	26/09/17	1,815	1,847	1,793	1,801	-9.0	-0.50	55,800	24,611,733,504
[5142]	26/09/16	1,722	1,819	1,722	1,810	+83.0	+4.81	94,300	24,734,724,096
[5142]	26/09/15	1,720	1,763	1,707	1,727	-6.0	-0.35	78,400	23,600,478,208
[5142]	26/09/14	1,756	1,757	1,725	1,733	-40.0	-2.26	50,100	23,682,471,936
[5142]	26/09/11	1,745	1,789	1,724	1,773	-12.0	-0.67	63,700	24,229,095,424
[5142]	26/09/10	1,770	1,789	1,749	1,785	+15.0	+0.85	56,800	24,393,082,880
[5142]	26/09/09	1,736	1,820	1,718	1,770	+12.0	+0.68	97,700	24,188,100,608
[5142]	26/09/08	1,815	1,825	1,758	1,758	-62.0	-3.41	72,100	24,024,113,152
[5142]	26/09/07	1,824	1,891	1,820	1,820	+12.0	+0.66	71,400	24,871,378,944
[5142]	26/09/04	1,827	1,838	1,785	1,808	-30.0	-1.63	63,200	24,707,391,488
[5142]	26/09/03	1,841	1,888	1,814	1,838	+3.0	+0.16	122,500	25,117,360,128
[5142]	26/09/02	1,873	1,882	1,821	1,835	-77.0	-4.03	88,600	25,076,363,264
[5142]	26/09/01	1,842	1,944	1,832	1,912	+54.0	+2.91	99,200	26,128,613,376
[5142]	26/08/31	1,900	1,901	1,836	1,858	-72.0	-3.73	159,700	25,390,671,872
[5142]	26/08/28	1,975	1,975	1,910	1,930	-34.0	-1.73	96,600	26,374,594,560
[5142]	26/08/27	1,982	2,028	1,949	1,964	+7.0	+0.36	130,400	26,839,224,320
[5142]	26/08/26	1,972	1,994	1,948	1,957	-41.0	-2.05	83,000	26,743,566,336
[5142]	26/08/25	1,989	2,015	1,938	1,998	+34.0	+1.73	87,800	27,303,854,080
[5142]	26/08/24	1,998	2,032	1,955	1,964	-18.0	-0.91	90,600	26,839,224,320
[5142]	26/08/21	1,985	2,000	1,958	1,982	-34.0	-1.69	95,100	27,085,205,504
[5142]	26/08/20	1,910	2,032	1,876	2,016	+115.0	+6.05	177,200	27,549,835,264
[5142]	26/08/19	1,940	1,960	1,880	1,901	-79.0	-3.99	123,400	25,978,292,224
[5142]	26/08/18	1,900	1,990	1,874	1,980	+68.0	+3.56	125,100	27,057,874,944
[5142]	26/08/17	1,869	1,944	1,858	1,912	+25.0	+1.32	133,100	26,129,240,064
[5142]	26/08/14	1,848	1,929	1,825	1,887	+52.0	+2.83	150,700	25,787,592,704
[5142]	26/08/13	1,790	1,848	1,783	1,835	+46.0	+2.57	149,600	25,076,965,376
[5142]	26/08/12	1,777	1,812	1,724	1,789	-6.0	-0.33	195,200	24,448,331,776
[5142]	26/08/10	1,720	1,820	1,704	1,795	+106.0	+6.28	308,400	24,530,327,552
[5142]	26/08/07	1,396	1,694	1,370	1,689	+295.0	+21.16	361,300	23,081,740,288
[5142]	26/08/06	1,366	1,412	1,366	1,394	+24.0	+1.75	57,500	19,050,293,248
[5142]	26/08/05	1,337	1,383	1,330	1,370	+51.0	+3.87	53,300	18,722,312,192
[5142]	26/08/04	1,310	1,348	1,304	1,319	-3.0	-0.23	41,800	18,025,349,120
[5142]	26/08/03	1,275	1,340	1,254	1,322	+24.0	+1.85	72,900	18,066,348,032
[5142]	26/07/31	1,255	1,326	1,241	1,298	+57.0	+4.59	61,100	17,738,364,928
[5142]	26/07/30	1,238	1,254	1,230	1,241	-8.0	-0.64	37,200	16,959,408,128
[5142]	26/07/29	1,241	1,249	1,219	1,249	+4.0	+0.32	63,100	17,068,735,488
[5142]	26/07/28	1,271	1,285	1,237	1,245	-46.0	-3.56	35,500	17,014,071,296
[5142]	26/07/27	1,279	1,291	1,260	1,291	+23.0	+1.81	59,600	17,642,704,896
[5142]	26/07/24	1,261	1,268	1,245	1,268	+2.0	+0.16	32,000	17,328,388,096
[5142]	26/07/23	1,280	1,280	1,256	1,266	-9.0	-0.71	20,700	17,301,055,488
[5142]	26/07/22	1,258	1,288	1,258	1,275	+32.0	+2.57	38,800	17,424,050,176
[5142]	26/07/21	1,229	1,248	1,224	1,243	+32.0	+2.64	33,200	16,986,739,712
[5142]	26/07/17	1,211	1,221	1,188	1,211	-22	-1.78	59,100	-
[5142]	26/07/16	1,256	1,256	1,222	1,233	-23	-1.83	27,300	-
[5142]	26/07/15	1,257	1,265	1,244	1,256	+10	+0.80	51,100	-
[5142]	26/07/14	1,225	1,247	1,225	1,246	+15	+1.22	34,600	-
[5142]	26/07/13	1,217	1,246	1,217	1,231	+17	+1.40	42,900	-
[5142]	26/07/10	1,224	1,231	1,206	1,214	+3	+0.25	68,200	-
[5142]	26/07/09	1,200	1,213	1,200	1,211	+23	+1.94	33,900	-
[5142]	26/07/08	1,193	1,203	1,184	1,188	-13	-1.08	31,600	-
[5142]	26/07/07	1,211	1,236	1,201	1,201	-1	-0.08	55,400	-
[5142]	26/07/06	1,208	1,217	1,194	1,202	-15	-1.23	48,300	-
[5142]	26/07/03	1,186	1,221	1,186	1,217	+43	+3.66	98,100	-
[5142]	26/07/02	1,154	1,190	1,151	1,174	+27	+2.35	57,200	-
[5142]	26/07/01	1,156	1,169	1,146	1,147	-9	-0.78	22,900	-
[5142]	26/06/30	1,163	1,174	1,150	1,156	-22	-1.87	36,500	-
[5142]	26/06/29	1,151	1,178	1,151	1,178	+19	+1.64	46,800	-
[5142]	26/06/26	1,166	1,177	1,153	1,159	-7	-0.60	26,800	-
[5142]	26/06/25	1,180	1,180	1,164	1,166	+12	+1.04	30,500	-
[5142]	26/06/24	1,155	1,186	1,146	1,154	-12	-1.03	50,200	-
[5142]	26/06/23	1,200	1,200	1,163	1,166	-26	-2.18	37,100	-
[5142]	26/06/22	1,198	1,214	1,190	1,192	-15	-1.24	50,600	-
[5142]	26/06/19	1,204	1,216	1,189	1,207	-9	-0.74	37,500	-
[5142]	26/06/18	1,231	1,260	1,208	1,216	0	0.00	69,400	-
[5142]	26/06/17	1,170	1,217	1,170	1,216	+39	+3.31	64,300	-
[5142]	26/06/16	1,189	1,190	1,173	1,177	-20	-1.67	26,200	-
[5142]	26/06/15	1,158	1,199	1,158	1,197	+59	+5.18	48,300	-
[5142]	26/06/12	1,126	1,142	1,113	1,138	+23	+2.06	50,500	-
[5142]	26/06/11	1,117	1,127	1,089	1,115	-9	-0.80	68,700	-
[5142]	26/06/10	1,136	1,137	1,114	1,124	-13	-1.14	86,800	-
[5142]	26/06/09	1,167	1,178	1,135	1,137	-9	-0.79	49,500	-
[5142]	26/06/08	1,164	1,167	1,138	1,146	-41	-3.45	88,700	-
[5142]	26/06/05	1,170	1,194	1,162	1,187	+18	+1.54	36,200	-
[5142]	26/06/04	1,161	1,176	1,146	1,169	0	0.00	39,400	-
[5142]	26/06/03	1,159	1,180	1,150	1,169	+9	+0.78	32,200	-
[5142]	26/06/02	1,164	1,169	1,143	1,160	-8	-0.68	44,800	-
[5142]	26/06/01	1,217	1,217	1,165	1,168	-49	-4.03	88,900	-
[5142]	26/05/29	1,231	1,239	1,217	1,217	-9	-0.73	49,400	-
[5142]	26/05/28	1,202	1,233	1,198	1,226	+23	+1.91	59,800	-
[5142]	26/05/27	1,220	1,232	1,200	1,203	-9	-0.74	37,900	-
[5142]	26/05/26	1,207	1,220	1,199	1,212	-6	-0.49	30,400	-
[5142]	26/05/25	1,245	1,246	1,215	1,218	-12	-0.98	45,800	-
[5142]	26/05/22	1,236	1,236	1,213	1,230	+6.0	+0.49	26,700	-
[5142]	26/05/21	1,196	1,238	1,196	1,224	+29.0	+2.43	41,000	-
[5142]	26/05/20	1,219	1,226	1,172	1,195	-36.0	-2.92	55,400	-
[5142]	26/05/19	1,208	1,243	1,207	1,231	+34.0	+2.84	66,800	-
[5142]	26/05/18	1,245	1,247	1,173	1,197	-49.0	-3.93	161,100	-
[5142]	26/05/15	1,268	1,270	1,226	1,246	+8.0	+0.65	77,400	-
[5142]	26/05/14	1,266	1,292	1,216	1,238	-47.0	-3.66	134,800	-
[5142]	26/05/13	1,301	1,310	1,269	1,285	+17.0	+1.34	185,700	-
[5142]	26/05/12	1,652	1,706	1,207	1,268	-308.0	-19.54	446,600	-
[5142]	26/05/11	1,563	1,600	1,563	1,576	+14.0	+0.90	61,200	-
[5142]	26/05/08	1,547	1,600	1,520	1,562	+8.0	+0.51	123,600	-
[5142]	26/05/07	1,487	1,581	1,472	1,554	+115.0	+7.99	97,900	-
[5142]	26/05/01	1,394	1,452	1,356	1,439	+47.0	+3.38	91,900	-
[5142]	26/04/30	1,403	1,410	1,380	1,392	-31.0	-2.18	37,500	-
[5142]	26/04/28	1,385	1,423	1,382	1,423	+27.0	+1.93	54,600	-
[5142]	26/04/27	1,407	1,420	1,386	1,396	-15	-1.06	59,700	-
[5142]	26/04/24	1,426	1,433	1,399	1,411	-13	-0.91	36,900	-
[5142]	26/04/23	1,475	1,475	1,403	1,424	-59	-3.98	54,600	-
[5142]	26/04/22	1,490	1,510	1,471	1,483	-4	-0.27	33,100	-
[5142]	26/04/21	1,502	1,508	1,477	1,487	-14	-0.93	33,100	-
[5142]	26/04/20	1,500	1,515	1,482	1,501	-1	-0.07	44,900	-
[5142]	26/04/17	1,481	1,517	1,481	1,502	+31	+2.11	56,400	-
[5142]	26/04/16	1,460	1,482	1,460	1,471	+11	+0.75	22,300	-
[5142]	26/04/15	1,490	1,518	1,448	1,460	-5	-0.34	42,400	-
[5142]	26/04/14	1,469	1,474	1,456	1,465	+26	+1.81	42,200	-
[5142]	26/04/13	1,452	1,461	1,431	1,439	-28	-1.91	48,500	-
[5142]	26/04/10	1,455	1,476	1,446	1,467	+33	+2.30	57,600	-
[5142]	26/04/09	1,479	1,479	1,428	1,434	-39	-2.65	58,800	-
[5142]	26/04/08	1,409	1,477	1,409	1,473	+122	+9.03	80,600	-
[5142]	26/04/07	1,370	1,383	1,351	1,351	-17	-1.24	36,800	-
[5142]	26/04/06	1,370	1,393	1,365	1,368	+10	+0.74	37,000	-
[5142]	26/04/03	1,371	1,387	1,358	1,358	-2	-0.15	21,300	-
[5142]	26/04/02	1,405	1,420	1,352	1,360	-26	-1.88	46,700	-
[5142]	26/04/01	1,370	1,387	1,354	1,386	+71	+5.40	64,700	-
[5142]	26/03/31	1,321	1,349	1,300	1,315	-20	-1.50	72,500	-
[5142]	26/03/30	1,343	1,355	1,316	1,335	-88	-6.18	67,700	-
[5142]	26/03/27	1,418	1,437	1,393	1,423	-19	-1.32	70,200	-
[5142]	26/03/26	1,467	1,474	1,424	1,442	-20	-1.37	47,300	-
[5142]	26/03/25	1,459	1,485	1,441	1,462	+58	+4.13	72,500	-
[5142]	26/03/24	1,406	1,408	1,373	1,404	+51	+3.77	35,900	-
[5142]	26/03/23	1,402	1,419	1,350	1,353	-103	-7.07	145,800	-
[5142]	26/03/19	1,517	1,520	1,454	1,456	-101	-6.49	108,100	-
[5142]	26/03/18	1,517	1,564	1,515	1,557	+70	+4.71	42,200	-
[5142]	26/03/17	1,523	1,541	1,467	1,487	-28	-1.85	64,900	-
[5142]	26/03/16	1,454	1,534	1,453	1,515	+58	+3.98	127,000	-
[5142]	26/03/13	1,490	1,512	1,451	1,457	-73	-4.77	191,200	-
[5142]	26/03/12	1,585	1,599	1,515	1,530	-83	-5.15	130,900	-
[5142]	26/03/11	1,611	1,646	1,600	1,613	+11	+0.69	61,200	-
[5142]	26/03/10	1,593	1,616	1,568	1,602	+52	+3.35	69,200	-
[5142]	26/03/09	1,524	1,573	1,514	1,550	-134	-7.96	164,200	-
[5142]	26/03/06	1,694	1,695	1,624	1,684	-17	-1.00	94,500	-
[5142]	26/03/05	1,675	1,720	1,659	1,701	+98	+6.11	102,200	-
[5142]	26/03/04	1,650	1,665	1,515	1,603	-97	-5.71	214,400	-
[5142]	26/03/03	1,750	1,806	1,673	1,700	-70	-3.95	103,600	-
[5142]	26/03/02	1,753	1,782	1,723	1,770	-23	-1.28	97,300	-
[5142]	26/02/27	1,749	1,793	1,731	1,793	+23	+1.30	65,700	-
[5142]	26/02/26	1,801	1,804	1,706	1,770	-44	-2.43	207,100	-
[5142]	26/02/25	1,735	1,830	1,725	1,814	+72	+4.13	151,300	-
[5142]	26/02/24	1,719	1,785	1,691	1,742	+87	+5.26	204,500	-
[5142]	26/02/20	1,652	1,670	1,641	1,655	-21	-1.25	27,200	-
[5142]	26/02/19	1,687	1,690	1,641	1,676	-14	-0.83	51,000	-
[5142]	26/02/18	1,661	1,696	1,646	1,690	+46	+2.80	34,100	-
[5142]	26/02/17	1,646	1,677	1,640	1,644	-2	-0.12	65,800	-
[5142]	26/02/16	1,646	1,655	1,621	1,646	+18	+1.11	41,700	-
[5142]	26/02/13	1,690	1,699	1,622	1,628	-67	-3.95	72,000	-
[5142]	26/02/12	1,640	1,719	1,616	1,695	+36	+2.17	114,000	-
[5142]	26/02/10	1,579	1,678	1,568	1,659	+90	+5.74	117,300	-
[5142]	26/02/09	1,563	1,687	1,510	1,569	+63	+4.18	257,700	-
[5142]	26/02/06	1,485	1,517	1,463	1,506	+21	+1.41	46,600	-
[5142]	26/02/05	1,505	1,508	1,484	1,485	-7	-0.47	46,300	-
[5142]	26/02/04	1,439	1,503	1,439	1,492	+29	+1.98	37,300	-
[5142]	26/02/03	1,425	1,463	1,422	1,463	+47	+3.32	49,000	-
[5142]	26/02/02	1,449	1,470	1,406	1,416	-33	-2.28	44,100	-
[5142]	26/01/30	1,439	1,456	1,422	1,449	+27	+1.90	37,400	-
[5142]	26/01/29	1,407	1,430	1,402	1,422	+11	+0.78	37,100	-
[5142]	26/01/28	1,450	1,450	1,406	1,411	-39	-2.69	36,800	-
[5142]	26/01/27	1,434	1,476	1,431	1,450	+16	+1.12	39,800	-
[5142]	26/01/26	1,482	1,482	1,433	1,434	-66	-4.40	36,800	-
[5142]	26/01/23	1,501	1,510	1,491	1,500	-8	-0.53	31,500	-
[5142]	26/01/22	1,472	1,513	1,466	1,508	+57	+3.93	39,500	-
[5142]	26/01/21	1,425	1,451	1,411	1,451	+16	+1.11	26,000	-
[5142]	26/01/20	1,469	1,469	1,435	1,435	-34	-2.31	39,600	-
[5142]	26/01/19	1,504	1,504	1,462	1,469	-35	-2.33	27,800	-
[5142]	26/01/16	1,500	1,504	1,486	1,504	+4	+0.27	25,200	-
[5142]	26/01/15	1,466	1,500	1,462	1,500	+22	+1.49	41,700	-
[5142]	26/01/14	1,481	1,492	1,471	1,478	-3	-0.20	30,900	-
[5142]	26/01/13	1,500	1,506	1,481	1,481	-14	-0.94	41,700	-
[5142]	26/01/09	1,481	1,502	1,481	1,495	+21	+1.42	24,700	-
[5142]	26/01/08	1,478	1,492	1,472	1,474	-4	-0.27	24,000	-
[5142]	26/01/07	1,509	1,511	1,478	1,478	-41	-2.70	34,400	-
[5142]	26/01/06	1,480	1,522	1,476	1,519	+39	+2.64	42,300	-
[5142]	26/01/05	1,464	1,482	1,449	1,480	+34	+2.35	35,500	-
[5142]	25/12/30	1,439	1,459	1,429	1,446	+3	+0.21	32,500	-
[5142]	25/12/29	1,454	1,464	1,439	1,443	-19	-1.30	38,500	-
[5142]	25/12/26	1,493	1,494	1,450	1,462	-18	-1.22	34,900	-
[5142]	25/12/25	1,466	1,480	1,463	1,480	+28	+1.93	28,700	-
[5142]	25/12/24	1,435	1,461	1,435	1,452	+17	+1.18	29,200	-
[5142]	25/12/23	1,446	1,451	1,423	1,435	-11	-0.76	29,900	-
[5142]	25/12/22	1,406	1,452	1,406	1,446	+48	+3.43	51,500	-
[5142]	25/12/19	1,398	1,403	1,383	1,398	-9	-0.64	38,300	-
[5142]	25/12/18	1,410	1,414	1,397	1,407	-11	-0.78	32,400	-
[5142]	25/12/17	1,416	1,433	1,398	1,418	+17	+1.21	42,700	-
[5142]	25/12/16	1,391	1,412	1,388	1,401	+16	+1.16	49,600	-
[5142]	25/12/15	1,356	1,385	1,352	1,385	+39	+2.90	59,200	-
[5142]	25/12/12	1,315	1,355	1,315	1,346	+53	+4.10	42,000	-
[5142]	25/12/11	1,319	1,323	1,292	1,293	-25	-1.90	43,900	-
[5142]	25/12/10	1,307	1,330	1,303	1,318	+3	+0.23	43,000	-
[5142]	25/12/09	1,308	1,327	1,307	1,315	-11	-0.83	28,400	-
[5142]	25/12/08	1,319	1,347	1,305	1,326	+11	+0.84	94,700	-
[5142]	25/12/05	1,329	1,344	1,315	1,315	-31	-2.30	30,400	-
[5142]	25/12/04	1,320	1,347	1,318	1,346	+26	+1.97	46,300	-
[5142]	25/12/03	1,333	1,333	1,316	1,320	-2	-0.15	42,200	-
[5142]	25/12/02	1,349	1,352	1,316	1,322	-33	-2.44	68,500	-
[5142]	25/12/01	1,312	1,380	1,310	1,355	+73	+5.69	142,600	-
[5142]	25/11/28	1,277	1,295	1,277	1,282	-7	-0.54	14,200	-
[5142]	25/11/27	1,286	1,293	1,274	1,289	-5	-0.39	23,100	-
[5142]	25/11/26	1,252	1,294	1,252	1,294	+42	+3.35	34,000	-
[5142]	25/11/25	1,278	1,282	1,252	1,252	-19	-1.49	23,900	-
[5142]	25/11/21	1,242	1,271	1,235	1,271	+29	+2.33	32,200	-
[5142]	25/11/20	1,235	1,260	1,227	1,242	+29	+2.39	32,100	-
[5142]	25/11/19	1,216	1,225	1,196	1,213	-7	-0.57	71,700	-
[5142]	25/11/18	1,270	1,270	1,216	1,220	-42	-3.33	112,200	-
[5142]	25/11/17	1,304	1,313	1,254	1,262	-36	-2.77	81,500	-
[5142]	25/11/14	1,290	1,300	1,270	1,298	-22	-1.67	56,800	-
[5142]	25/11/13	1,342	1,343	1,277	1,320	-13	-0.98	143,000	-
[5142]	25/11/12	1,200	1,370	1,200	1,333	+142	+11.92	194,600	-
[5142]	25/11/11	1,184	1,196	1,176	1,191	+7	+0.59	30,800	-
[5142]	25/11/10	1,180	1,191	1,174	1,184	+4	+0.34	15,600	-
[5142]	25/11/07	1,182	1,182	1,171	1,180	+2	+0.17	13,200	-
[5142]	25/11/06	1,188	1,193	1,172	1,178	-9	-0.76	27,800	-
[5142]	25/11/05	1,210	1,219	1,169	1,187	-33	-2.70	39,000	-
[5142]	25/11/04	1,247	1,255	1,220	1,220	-36	-2.87	34,300	-
[5142]	25/10/31	1,284	1,284	1,251	1,256	-18	-1.41	19,200	-
[5142]	25/10/30	1,253	1,281	1,252	1,274	+26	+2.08	61,300	-
[5142]	25/10/29	1,258	1,262	1,239	1,248	-11	-0.87	51,200	-
[5142]	25/10/28	1,323	1,323	1,259	1,259	-61	-4.62	54,200	-
[5142]	25/10/27	1,329	1,329	1,310	1,320	0	0.00	35,300	-
[5142]	25/10/24	1,311	1,329	1,311	1,320	+13	+0.99	45,500	-
[5142]	25/10/23	1,308	1,314	1,298	1,307	+16	+1.24	25,300	-
[5142]	25/10/22	1,303	1,310	1,284	1,291	-12	-0.92	30,900	-
[5142]	25/10/21	1,289	1,320	1,289	1,303	+10	+0.77	80,600	-
[5142]	25/10/20	1,307	1,319	1,293	1,293	+16	+1.25	40,000	-
[5142]	25/10/17	1,280	1,287	1,260	1,277	-4	-0.31	27,100	-
[5142]	25/10/16	1,286	1,299	1,281	1,281	+5	+0.39	45,800	-
[5142]	25/10/15	1,276	1,285	1,266	1,276	+6	+0.47	40,700	-
[5142]	25/10/14	1,260	1,303	1,255	1,270	-5	-0.39	118,300	-
[5142]	25/10/10	1,240	1,276	1,234	1,275	+38	+3.07	87,900	-
[5142]	25/10/09	1,222	1,237	1,221	1,237	+17	+1.39	31,000	-
[5142]	25/10/08	1,245	1,254	1,220	1,220	-27	-2.17	33,500	-
[5142]	25/10/07	1,233	1,257	1,230	1,247	+17	+1.38	36,800	-
[5142]	25/10/06	1,215	1,235	1,214	1,230	+31	+2.59	44,600	-
[5142]	25/10/03	1,199	1,218	1,199	1,199	-5	-0.42	27,800	-
[5142]	25/10/02	1,205	1,215	1,190	1,204	+12	+1.01	25,700	-
[5142]	25/10/01	1,221	1,222	1,192	1,192	-33	-2.69	58,600	-
[5142]	25/09/30	1,220	1,236	1,219	1,225	+5	+0.41	52,900	-
[5142]	25/09/29	1,222	1,234	1,210	1,220	-7	-0.57	55,700	-
[5142]	25/09/26	1,227	1,234	1,219	1,227	+16	+1.32	74,200	-
[5142]	25/09/25	1,200	1,214	1,189	1,211	+5	+0.41	57,700	-
[5142]	25/09/24	1,173	1,206	1,173	1,206	+40	+3.43	97,100	-
[5142]	25/09/22	1,162	1,180	1,162	1,166	+7	+0.60	65,400	-
[5142]	25/09/19	1,174	1,189	1,159	1,159	-15	-1.28	500,900	-
[5142]	25/09/18	1,170	1,180	1,166	1,174	+2	+0.17	55,300	-
[5142]	25/09/17	1,152	1,180	1,146	1,172	+19	+1.65	68,700	-
[5142]	25/09/16	1,141	1,156	1,133	1,153	+13	+1.14	44,200	-
[5142]	25/09/12	1,149	1,152	1,139	1,140	-4	-0.35	38,600	-
[5142]	25/09/11	1,149	1,149	1,135	1,144	-6	-0.52	29,300	-
[5142]	25/09/10	1,144	1,150	1,132	1,150	+3	+0.26	31,300	-
[5142]	25/09/09	1,147	1,156	1,132	1,147	+1	+0.09	34,300	-
[5142]	25/09/08	1,146	1,153	1,143	1,146	+5	+0.44	24,500	-
[5142]	25/09/05	1,140	1,158	1,137	1,141	+9	+0.80	69,100	-