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
[5161]	26/10/29	3,595	3,660	3,520	3,660	+120.0	+3.39	1,943,600	132,693,180,416
[5161]	26/10/28	3,650	3,660	3,535	3,540	-90.0	-2.48	214,900	128,342,589,440
[5161]	26/10/27	3,635	3,660	3,600	3,630	+45.0	+1.26	141,600	131,605,536,768
[5161]	26/10/26	3,510	3,595	3,470	3,585	+100.0	+2.87	157,400	129,974,059,008
[5161]	26/10/23	3,505	3,530	3,390	3,485	-10.0	-0.29	203,200	126,348,566,528
[5161]	26/10/22	3,605	3,605	3,495	3,495	-65.0	-1.83	143,900	126,711,111,680
[5161]	26/10/21	3,645	3,650	3,550	3,560	-15.0	-0.42	143,200	129,067,687,936
[5161]	26/10/20	3,625	3,635	3,575	3,575	-25.0	-0.69	136,800	129,611,513,856
[5161]	26/10/19	3,570	3,600	3,545	3,600	+45.0	+1.27	113,900	130,517,884,928
[5161]	26/10/16	3,540	3,570	3,515	3,555	+115.0	+3.34	172,900	128,886,407,168
[5161]	26/10/15	3,510	3,530	3,430	3,440	-65.0	-1.85	368,100	124,717,088,768
[5161]	26/10/14	3,540	3,550	3,490	3,505	-20.0	-0.57	120,300	127,073,665,024
[5161]	26/10/13	3,500	3,545	3,480	3,525	+45.0	+1.29	153,600	127,798,763,520
[5161]	26/10/09	3,450	3,500	3,400	3,480	+80.0	+2.35	164,000	126,167,285,760
[5161]	26/10/08	3,445	3,475	3,365	3,400	-40.0	-1.16	293,200	123,266,891,776
[5161]	26/10/07	3,380	3,460	3,380	3,440	+60.0	+1.78	167,000	124,717,088,768
[5161]	26/10/06	3,415	3,445	3,355	3,380	-45.0	-1.31	134,900	122,541,793,280
[5161]	26/10/05	3,435	3,455	3,410	3,425	-20.0	-0.58	91,900	124,173,262,848
[5161]	26/10/02	3,505	3,505	3,390	3,445	-80.0	-2.27	119,300	124,898,361,344
[5161]	26/10/01	3,515	3,525	3,480	3,525	-10.0	-0.28	75,700	127,798,763,520
[5161]	26/09/30	3,460	3,540	3,460	3,535	+75.0	+2.17	82,500	128,161,308,672
[5161]	26/09/29	3,480	3,485	3,440	3,460	-115.0	-3.22	125,700	125,442,187,264
[5161]	26/09/28	3,640	3,640	3,570	3,575	-50.0	-1.38	113,800	129,611,513,856
[5161]	26/09/25	3,620	3,630	3,560	3,625	+15.0	+0.42	98,800	131,424,256,000
[5161]	26/09/24	3,600	3,615	3,535	3,610	+65.0	+1.83	135,600	130,880,438,272
[5161]	26/09/18	3,570	3,575	3,530	3,545	-10.0	-0.28	191,500	128,523,862,016
[5161]	26/09/17	3,480	3,555	3,480	3,555	+105.0	+3.04	99,400	128,886,407,168
[5161]	26/09/16	3,470	3,500	3,440	3,450	-35.0	-1.00	104,300	125,079,642,112
[5161]	26/09/15	3,515	3,520	3,475	3,485	-10.0	-0.29	87,500	126,348,566,528
[5161]	26/09/14	3,505	3,525	3,455	3,495	+25.0	+0.72	91,800	126,711,111,680
[5161]	26/09/11	3,430	3,500	3,400	3,470	+30.0	+0.87	132,500	125,804,740,608
[5161]	26/09/10	3,440	3,455	3,390	3,440	-30.0	-0.86	106,300	124,717,088,768
[5161]	26/09/09	3,450	3,480	3,430	3,470	+10.0	+0.29	99,700	125,804,740,608
[5161]	26/09/08	3,590	3,590	3,450	3,460	-115.0	-3.22	166,700	125,442,187,264
[5161]	26/09/07	3,575	3,625	3,550	3,575	+5.0	+0.14	115,200	129,611,513,856
[5161]	26/09/04	3,600	3,620	3,535	3,570	-50.0	-1.38	165,900	129,430,233,088
[5161]	26/09/03	3,710	3,725	3,620	3,620	-80.0	-2.16	160,500	131,242,983,424
[5161]	26/09/02	3,820	3,820	3,700	3,700	-100.0	-2.63	195,600	134,143,385,600
[5161]	26/09/01	3,750	3,825	3,750	3,800	+50.0	+1.33	139,400	137,768,878,080
[5161]	26/08/31	3,800	3,800	3,720	3,750	-20.0	-0.53	123,500	135,956,127,744
[5161]	26/08/28	3,690	3,790	3,665	3,770	+70.0	+1.89	112,600	136,681,226,240
[5161]	26/08/27	3,700	3,740	3,675	3,700	+10.0	+0.27	103,500	134,143,385,600
[5161]	26/08/26	3,675	3,710	3,655	3,690	+70.0	+1.93	137,500	133,780,832,256
[5161]	26/08/25	3,645	3,655	3,615	3,620	0	+0.00	87,800	131,242,983,424
[5161]	26/08/24	3,590	3,635	3,545	3,620	+70.0	+1.97	113,600	131,242,983,424
[5161]	26/08/21	3,500	3,550	3,475	3,550	+70.0	+2.01	88,800	128,705,134,592
[5161]	26/08/20	3,450	3,490	3,430	3,480	+65.0	+1.90	89,300	126,167,285,760
[5161]	26/08/19	3,480	3,500	3,410	3,415	-95.0	-2.71	131,300	123,810,717,696
[5161]	26/08/18	3,425	3,510	3,415	3,510	+85.0	+2.48	116,800	127,254,937,600
[5161]	26/08/17	3,420	3,440	3,385	3,425	+5.0	+0.15	83,000	124,173,262,848
[5161]	26/08/14	3,430	3,460	3,415	3,420	-15.0	-0.44	105,500	123,991,990,272
[5161]	26/08/13	3,500	3,520	3,420	3,435	-105.0	-2.97	234,000	124,535,816,192
[5161]	26/08/12	3,555	3,585	3,480	3,540	-5.0	-0.14	190,500	128,342,589,440
[5161]	26/08/10	3,450	3,555	3,445	3,545	+125.0	+3.65	180,700	128,523,862,016
[5161]	26/08/07	3,375	3,480	3,360	3,420	+40.0	+1.18	274,000	123,992,236,032
[5161]	26/08/06	3,360	3,380	3,345	3,380	+45.0	+1.35	118,700	122,542,039,040
[5161]	26/08/05	3,300	3,375	3,290	3,335	+45.0	+1.37	130,400	120,910,561,280
[5161]	26/08/04	3,310	3,325	3,280	3,290	-10.0	-0.30	102,700	119,279,083,520
[5161]	26/08/03	3,325	3,325	3,230	3,300	+5.0	+0.15	105,200	119,641,628,672
[5161]	26/07/31	3,295	3,330	3,250	3,295	+25.0	+0.76	123,500	119,460,356,096
[5161]	26/07/30	3,220	3,300	3,210	3,270	+50.0	+1.55	163,100	118,553,976,832
[5161]	26/07/29	3,225	3,230	3,170	3,220	+15.0	+0.47	122,900	116,741,226,496
[5161]	26/07/28	3,215	3,230	3,180	3,205	-20.0	-0.62	105,100	116,197,400,576
[5161]	26/07/27	3,165	3,230	3,165	3,225	+70.0	+2.22	113,500	116,922,507,264
[5161]	26/07/24	3,170	3,175	3,135	3,155	-15.0	-0.47	79,700	114,384,650,240
[5161]	26/07/23	3,170	3,190	3,160	3,170	+10.0	+0.32	64,200	114,928,476,160
[5161]	26/07/22	3,150	3,200	3,145	3,160	+25.0	+0.80	81,400	114,565,922,816
[5161]	26/07/21	3,095	3,150	3,090	3,135	+50.0	+1.62	84,400	113,659,551,744
[5161]	26/07/17	3,130	3,145	3,065	3,085	-45	-1.44	137,700	-
[5161]	26/07/16	3,170	3,175	3,130	3,130	-40	-1.26	75,000	-
[5161]	26/07/15	3,170	3,200	3,150	3,170	+20	+0.63	117,300	-
[5161]	26/07/14	3,140	3,150	3,115	3,150	+40	+1.29	84,900	-
[5161]	26/07/13	3,130	3,140	3,095	3,110	-5	-0.16	90,200	-
[5161]	26/07/10	3,130	3,130	3,085	3,115	+35	+1.14	153,000	-
[5161]	26/07/09	3,065	3,085	3,040	3,080	+15	+0.49	93,500	-
[5161]	26/07/08	3,145	3,145	3,065	3,065	-75	-2.39	130,800	-
[5161]	26/07/07	3,175	3,185	3,140	3,140	+5	+0.16	75,400	-
[5161]	26/07/06	3,155	3,165	3,120	3,135	+40	+1.29	94,700	-
[5161]	26/07/03	3,110	3,125	3,085	3,095	+10	+0.32	78,400	-
[5161]	26/07/02	3,030	3,115	3,025	3,085	+75	+2.49	112,200	-
[5161]	26/07/01	3,010	3,030	3,005	3,010	+5	+0.17	49,800	-
[5161]	26/06/30	3,030	3,040	3,000	3,005	-10	-0.33	92,200	-
[5161]	26/06/29	2,981	3,030	2,980	3,015	+41	+1.38	105,900	-
[5161]	26/06/26	2,950	2,985	2,941	2,974	+17	+0.57	100,100	-
[5161]	26/06/25	2,969	2,969	2,931	2,957	+20	+0.68	82,700	-
[5161]	26/06/24	2,905	2,958	2,905	2,937	+36	+1.24	106,900	-
[5161]	26/06/23	2,966	2,977	2,901	2,901	-64	-2.16	225,300	-
[5161]	26/06/22	3,045	3,045	2,957	2,965	-100	-3.26	232,800	-
[5161]	26/06/19	3,090	3,100	3,060	3,065	-15	-0.49	79,600	-
[5161]	26/06/18	3,105	3,145	3,080	3,080	-25	-0.81	78,200	-
[5161]	26/06/17	3,110	3,145	3,090	3,105	+10	+0.32	84,300	-
[5161]	26/06/16	3,170	3,170	3,080	3,095	-70	-2.21	72,000	-
[5161]	26/06/15	3,175	3,180	3,130	3,165	+80	+2.59	91,200	-
[5161]	26/06/12	3,115	3,135	3,070	3,085	+30	+0.98	62,400	-
[5161]	26/06/11	3,035	3,060	2,999	3,055	+10	+0.33	91,800	-
[5161]	26/06/10	3,140	3,155	3,035	3,045	-95	-3.03	100,500	-
[5161]	26/06/09	3,075	3,150	3,070	3,140	+120	+3.97	132,200	-
[5161]	26/06/08	2,986	3,035	2,976	3,020	-35	-1.15	103,400	-
[5161]	26/06/05	2,934	3,055	2,931	3,055	+107	+3.63	167,000	-
[5161]	26/06/04	2,950	2,985	2,922	2,948	-3	-0.10	119,200	-
[5161]	26/06/03	2,980	3,005	2,951	2,951	-13	-0.44	125,000	-
[5161]	26/06/02	2,950	2,979	2,920	2,964	+2	+0.07	159,700	-
[5161]	26/06/01	3,080	3,100	2,940	2,962	-138	-4.45	214,000	-
[5161]	26/05/29	3,060	3,130	3,060	3,100	+50	+1.64	97,800	-
[5161]	26/05/28	3,055	3,080	3,015	3,050	+5	+0.16	80,200	-
[5161]	26/05/27	3,070	3,075	3,015	3,045	-15	-0.49	84,300	-
[5161]	26/05/26	3,010	3,080	3,000	3,060	+35	+1.16	97,200	-
[5161]	26/05/25	3,035	3,070	3,000	3,025	0	0.00	129,000	-
[5161]	26/05/22	3,110	3,110	3,015	3,025	-80.0	-2.58	100,600	-
[5161]	26/05/21	3,110	3,120	3,085	3,105	+50.0	+1.64	89,000	-
[5161]	26/05/20	3,150	3,150	3,025	3,055	-105.0	-3.32	141,200	-
[5161]	26/05/19	3,170	3,210	3,145	3,160	-5.0	-0.16	79,500	-
[5161]	26/05/18	3,260	3,260	3,145	3,165	-90.0	-2.76	140,300	-
[5161]	26/05/15	3,135	3,300	3,100	3,255	+30.0	+0.93	240,800	-
[5161]	26/05/14	3,190	3,240	3,170	3,225	+15.0	+0.47	118,500	-
[5161]	26/05/13	3,210	3,230	3,185	3,210	+20.0	+0.63	85,300	-
[5161]	26/05/12	3,240	3,290	3,190	3,190	-45.0	-1.39	80,600	-
[5161]	26/05/11	3,215	3,270	3,210	3,235	+45.0	+1.41	68,100	-
[5161]	26/05/08	3,195	3,210	3,155	3,190	-15.0	-0.47	73,500	-
[5161]	26/05/07	3,225	3,255	3,190	3,205	+50.0	+1.58	68,300	-
[5161]	26/05/01	3,185	3,195	3,145	3,155	-35.0	-1.10	63,700	-
[5161]	26/04/30	3,230	3,235	3,145	3,190	-45.0	-1.39	108,500	-
[5161]	26/04/28	3,135	3,235	3,120	3,235	+95.0	+3.03	95,200	-
[5161]	26/04/27	3,150	3,170	3,070	3,140	-50	-1.57	141,200	-
[5161]	26/04/24	3,230	3,240	3,160	3,190	-40	-1.24	94,300	-
[5161]	26/04/23	3,285	3,305	3,210	3,230	-50	-1.52	93,600	-
[5161]	26/04/22	3,315	3,320	3,245	3,280	-40	-1.20	122,600	-
[5161]	26/04/21	3,345	3,355	3,310	3,320	-25	-0.75	60,000	-
[5161]	26/04/20	3,330	3,350	3,300	3,345	+25	+0.75	96,200	-
[5161]	26/04/17	3,340	3,345	3,290	3,320	-5	-0.15	91,900	-
[5161]	26/04/16	3,365	3,375	3,320	3,325	-30	-0.89	90,000	-
[5161]	26/04/15	3,400	3,435	3,310	3,355	-30	-0.89	155,600	-
[5161]	26/04/14	3,365	3,405	3,340	3,385	+20	+0.59	147,500	-
[5161]	26/04/13	3,520	3,525	3,330	3,365	-175	-4.94	277,900	-
[5161]	26/04/10	3,620	3,665	3,540	3,540	-80	-2.21	109,500	-
[5161]	26/04/09	3,670	3,685	3,565	3,620	-45	-1.23	91,900	-
[5161]	26/04/08	3,630	3,690	3,610	3,665	+105	+2.95	114,300	-
[5161]	26/04/07	3,605	3,620	3,515	3,560	-40	-1.11	90,100	-
[5161]	26/04/06	3,685	3,690	3,600	3,600	-90	-2.44	75,200	-
[5161]	26/04/03	3,680	3,710	3,650	3,690	+50	+1.37	46,200	-
[5161]	26/04/02	3,740	3,770	3,635	3,640	-60	-1.62	112,200	-
[5161]	26/04/01	3,640	3,700	3,595	3,700	+170	+4.82	76,400	-
[5161]	26/03/31	3,620	3,635	3,530	3,530	-115	-3.16	123,800	-
[5161]	26/03/30	3,650	3,695	3,635	3,645	-270	-6.90	128,100	-
[5161]	26/03/27	3,890	3,930	3,850	3,915	+20	+0.51	89,500	-
[5161]	26/03/26	3,965	3,965	3,865	3,895	-50	-1.27	68,400	-
[5161]	26/03/25	3,975	4,020	3,945	3,945	+50	+1.28	85,300	-
[5161]	26/03/24	3,930	3,960	3,870	3,895	+105	+2.77	73,400	-
[5161]	26/03/23	3,900	3,900	3,750	3,790	-170	-4.29	176,100	-
[5161]	26/03/19	4,020	4,050	3,955	3,960	-165	-4.00	111,100	-
[5161]	26/03/18	4,050	4,125	4,040	4,125	+130	+3.25	40,800	-
[5161]	26/03/17	4,050	4,070	3,995	3,995	+5	+0.13	64,300	-
[5161]	26/03/16	4,015	4,065	3,965	3,990	-85	-2.09	113,500	-
[5161]	26/03/13	4,010	4,075	3,975	4,075	0	0.00	103,600	-
[5161]	26/03/12	4,170	4,200	4,070	4,075	-160	-3.78	96,900	-
[5161]	26/03/11	4,140	4,280	4,130	4,235	+125	+3.04	102,400	-
[5161]	26/03/10	4,090	4,120	4,050	4,110	+145	+3.66	87,800	-
[5161]	26/03/09	4,000	4,025	3,880	3,965	-215	-5.14	163,200	-
[5161]	26/03/06	4,000	4,180	4,000	4,180	+135	+3.34	104,700	-
[5161]	26/03/05	4,140	4,190	4,020	4,045	+65	+1.63	113,700	-
[5161]	26/03/04	4,130	4,145	3,900	3,980	-290	-6.79	276,300	-
[5161]	26/03/03	4,420	4,470	4,270	4,270	-150	-3.39	140,700	-
[5161]	26/03/02	4,405	4,515	4,395	4,420	-125	-2.75	150,800	-
[5161]	26/02/27	4,400	4,545	4,350	4,545	+145	+3.30	141,000	-
[5161]	26/02/26	4,400	4,425	4,350	4,400	+35	+0.80	109,400	-
[5161]	26/02/25	4,370	4,415	4,320	4,365	+65	+1.51	113,000	-
[5161]	26/02/24	4,150	4,335	4,090	4,300	+85	+2.02	185,800	-
[5161]	26/02/20	4,255	4,260	4,180	4,215	-80	-1.86	105,400	-
[5161]	26/02/19	4,315	4,315	4,230	4,295	-10	-0.23	125,000	-
[5161]	26/02/18	4,280	4,340	4,165	4,305	+25	+0.58	176,700	-
[5161]	26/02/17	4,080	4,310	4,055	4,280	+225	+5.55	292,400	-
[5161]	26/02/16	3,900	4,090	3,900	4,055	+175	+4.51	303,300	-
[5161]	26/02/13	3,810	3,935	3,755	3,880	+210	+5.72	346,000	-
[5161]	26/02/12	3,700	3,700	3,620	3,670	-30	-0.81	200,400	-
[5161]	26/02/10	3,700	3,765	3,695	3,700	+10	+0.27	82,500	-
[5161]	26/02/09	3,710	3,720	3,665	3,690	+20	+0.54	119,700	-
[5161]	26/02/06	3,670	3,680	3,625	3,670	0	0.00	86,400	-
[5161]	26/02/05	3,735	3,735	3,655	3,670	-20	-0.54	116,900	-
[5161]	26/02/04	3,695	3,735	3,670	3,690	-5	-0.14	119,000	-
[5161]	26/02/03	3,670	3,695	3,655	3,695	+55	+1.51	105,500	-
[5161]	26/02/02	3,690	3,710	3,610	3,640	-50	-1.36	123,200	-
[5161]	26/01/30	3,700	3,725	3,660	3,690	-5	-0.14	79,000	-
[5161]	26/01/29	3,740	3,740	3,650	3,695	-50	-1.34	95,500	-
[5161]	26/01/28	3,865	3,865	3,735	3,745	-135	-3.48	125,700	-
[5161]	26/01/27	3,850	3,880	3,785	3,880	+45	+1.17	73,000	-
[5161]	26/01/26	3,915	3,920	3,790	3,835	-85	-2.17	186,100	-
[5161]	26/01/23	3,820	3,945	3,815	3,920	+125	+3.29	183,500	-
[5161]	26/01/22	3,810	3,815	3,735	3,795	-30	-0.78	175,800	-
[5161]	26/01/21	3,725	3,880	3,705	3,825	+45	+1.19	221,900	-
[5161]	26/01/20	3,770	3,780	3,715	3,780	+20	+0.53	156,000	-
[5161]	26/01/19	3,760	3,770	3,680	3,760	+35	+0.94	144,700	-
[5161]	26/01/16	3,690	3,725	3,670	3,725	+80	+2.19	125,900	-
[5161]	26/01/15	3,585	3,650	3,575	3,645	+60	+1.67	133,000	-
[5161]	26/01/14	3,545	3,585	3,510	3,585	+95	+2.72	130,300	-
[5161]	26/01/13	3,450	3,510	3,405	3,490	+140	+4.18	194,900	-
[5161]	26/01/09	3,300	3,360	3,285	3,350	+40	+1.21	95,200	-
[5161]	26/01/08	3,310	3,345	3,310	3,310	+5	+0.15	74,300	-
[5161]	26/01/07	3,260	3,310	3,260	3,305	+40	+1.23	107,600	-
[5161]	26/01/06	3,285	3,295	3,265	3,265	0	0.00	97,000	-
[5161]	26/01/05	3,260	3,300	3,250	3,265	+50	+1.56	121,600	-
[5161]	25/12/30	3,205	3,245	3,195	3,215	+10	+0.31	82,200	-
[5161]	25/12/29	3,155	3,215	3,145	3,205	+70	+2.23	131,800	-
[5161]	25/12/26	3,140	3,150	3,105	3,135	-5	-0.16	73,400	-
[5161]	25/12/25	3,150	3,180	3,100	3,140	+25	+0.80	131,600	-
[5161]	25/12/24	3,030	3,120	3,025	3,115	+115	+3.83	215,100	-
[5161]	25/12/23	3,035	3,045	2,999	3,000	-40	-1.32	177,700	-
[5161]	25/12/22	3,035	3,045	3,005	3,040	+40	+1.33	164,300	-
[5161]	25/12/19	3,015	3,020	3,000	3,000	-10	-0.33	92,300	-
[5161]	25/12/18	3,005	3,015	3,000	3,010	+5	+0.17	85,800	-
[5161]	25/12/17	3,025	3,025	2,996	3,005	-10	-0.33	83,500	-
[5161]	25/12/16	3,045	3,055	3,010	3,015	-25	-0.82	87,700	-
[5161]	25/12/15	3,025	3,045	3,015	3,040	+15	+0.50	156,700	-
[5161]	25/12/12	3,005	3,025	2,999	3,025	+33	+1.10	92,900	-
[5161]	25/12/11	3,040	3,050	2,986	2,992	-43	-1.42	138,200	-
[5161]	25/12/10	3,105	3,105	3,020	3,035	-70	-2.25	124,500	-
[5161]	25/12/09	3,055	3,110	3,045	3,105	+55	+1.80	141,800	-
[5161]	25/12/08	3,050	3,070	3,035	3,050	+10	+0.33	95,800	-
[5161]	25/12/05	3,050	3,060	3,025	3,040	0	0.00	47,800	-
[5161]	25/12/04	3,045	3,060	3,035	3,040	-5	-0.16	64,900	-
[5161]	25/12/03	2,962	3,055	2,956	3,045	+84	+2.84	121,000	-
[5161]	25/12/02	3,035	3,035	2,961	2,961	-69	-2.28	146,500	-
[5161]	25/12/01	3,075	3,080	3,025	3,030	-45	-1.46	78,500	-
[5161]	25/11/28	3,030	3,095	3,005	3,075	+50	+1.65	184,000	-
[5161]	25/11/27	3,000	3,055	2,990	3,025	+20	+0.67	316,600	-
[5161]	25/11/26	2,975	3,005	2,975	3,005	+19	+0.64	164,200	-
[5161]	25/11/25	2,972	3,000	2,960	2,986	+14	+0.47	125,400	-
[5161]	25/11/21	2,940	2,982	2,933	2,972	0	0.00	103,600	-
[5161]	25/11/20	2,950	3,000	2,950	2,972	+16	+0.54	128,900	-
[5161]	25/11/19	2,959	2,981	2,925	2,956	-6	-0.20	141,100	-
[5161]	25/11/18	2,982	3,005	2,953	2,962	-43	-1.43	142,300	-
[5161]	25/11/17	3,005	3,005	2,970	3,005	-5	-0.17	148,500	-
[5161]	25/11/14	2,901	3,035	2,901	3,010	+124	+4.30	380,500	-
[5161]	25/11/13	2,896	2,907	2,873	2,886	-18	-0.62	136,600	-
[5161]	25/11/12	2,900	2,939	2,894	2,904	-11	-0.38	131,200	-
[5161]	25/11/11	2,955	2,970	2,905	2,915	-55	-1.85	107,900	-
[5161]	25/11/10	2,952	2,972	2,940	2,970	+18	+0.61	122,700	-
[5161]	25/11/07	2,919	2,953	2,913	2,952	-7	-0.24	108,600	-
[5161]	25/11/06	2,890	2,976	2,890	2,959	+82	+2.85	140,500	-
[5161]	25/11/05	2,892	2,903	2,832	2,877	-23	-0.79	128,300	-
[5161]	25/11/04	2,860	2,906	2,848	2,900	+55	+1.93	71,000	-
[5161]	25/10/31	2,853	2,865	2,832	2,845	-28	-0.97	126,300	-
[5161]	25/10/30	2,888	2,905	2,865	2,873	-18	-0.62	110,800	-
[5161]	25/10/29	2,970	2,970	2,891	2,891	-79	-2.66	150,800	-
[5161]	25/10/28	2,990	3,020	2,967	2,970	-30	-1.00	145,400	-
[5161]	25/10/27	2,992	3,000	2,984	3,000	+21	+0.70	113,100	-
[5161]	25/10/24	2,999	2,999	2,971	2,979	-11	-0.37	85,000	-
[5161]	25/10/23	3,000	3,010	2,981	2,990	-8	-0.27	101,600	-
[5161]	25/10/22	2,983	3,015	2,980	2,998	+23	+0.77	165,800	-
[5161]	25/10/21	2,999	2,999	2,961	2,975	-15	-0.50	101,800	-
[5161]	25/10/20	2,941	2,990	2,935	2,990	+62	+2.12	149,600	-
[5161]	25/10/17	2,927	2,945	2,919	2,928	+2	+0.07	87,900	-
[5161]	25/10/16	2,893	2,940	2,888	2,926	+43	+1.49	124,000	-
[5161]	25/10/15	2,815	2,887	2,815	2,883	+78	+2.78	94,700	-
[5161]	25/10/14	2,786	2,834	2,785	2,805	-1	-0.04	154,500	-
[5161]	25/10/10	2,862	2,876	2,806	2,806	-72	-2.50	166,200	-
[5161]	25/10/09	2,880	2,898	2,873	2,878	-10	-0.35	115,600	-
[5161]	25/10/08	2,878	2,894	2,877	2,888	+20	+0.70	92,400	-
[5161]	25/10/07	2,884	2,908	2,852	2,868	-13	-0.45	226,300	-
[5161]	25/10/06	2,967	2,967	2,876	2,881	-36	-1.23	237,200	-
[5161]	25/10/03	2,909	2,963	2,906	2,917	+8	+0.28	111,100	-
[5161]	25/10/02	2,930	2,940	2,895	2,909	-23	-0.78	130,100	-
[5161]	25/10/01	2,908	2,940	2,891	2,932	+9	+0.31	187,300	-
[5161]	25/09/30	2,977	2,993	2,913	2,923	-63	-2.11	228,700	-
[5161]	25/09/29	2,975	3,010	2,890	2,986	-114	-3.68	323,900	-
[5161]	25/09/26	3,100	3,120	3,090	3,100	+10	+0.32	156,800	-
[5161]	25/09/25	3,115	3,130	3,090	3,090	-15	-0.48	140,300	-
[5161]	25/09/24	3,075	3,105	3,045	3,105	+45	+1.47	137,700	-
[5161]	25/09/22	3,100	3,105	3,060	3,060	-25	-0.81	146,700	-
[5161]	25/09/19	3,075	3,130	3,065	3,085	+30	+0.98	1,041,100	-
[5161]	25/09/18	3,045	3,070	3,045	3,055	+15	+0.49	116,000	-
[5161]	25/09/17	3,100	3,100	3,030	3,040	-45	-1.46	220,700	-
[5161]	25/09/16	3,100	3,105	3,075	3,085	-5	-0.16	124,400	-
[5161]	25/09/12	3,080	3,105	3,075	3,090	+20	+0.65	116,200	-
[5161]	25/09/11	3,105	3,115	3,070	3,070	-20	-0.65	157,400	-
[5161]	25/09/10	3,075	3,110	3,065	3,090	+15	+0.49	191,600	-
[5161]	25/09/09	3,140	3,155	3,045	3,075	-10	-0.32	447,500	-
[5161]	25/09/08	3,145	3,145	3,075	3,085	-30	-0.96	274,600	-
[5161]	25/09/05	3,085	3,120	3,075	3,115	+35	+1.14	192,400	-