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
[5185]	26/10/29	1,915	1,917	1,877	1,877	-31.0	-1.62	164,600	26,695,385,088
[5185]	26/10/28	1,960	1,967	1,908	1,908	-37.0	-1.90	45,000	27,136,278,528
[5185]	26/10/27	1,957	1,961	1,940	1,945	-7.0	-0.36	39,100	27,662,505,984
[5185]	26/10/26	1,938	1,968	1,930	1,952	+27.0	+1.40	61,000	27,762,061,312
[5185]	26/10/23	1,940	1,942	1,901	1,925	-15.0	-0.77	43,900	27,378,059,264
[5185]	26/10/22	1,954	1,954	1,935	1,940	+1.0	+0.05	30,500	27,591,393,280
[5185]	26/10/21	1,930	1,949	1,930	1,939	+14.0	+0.73	22,600	27,577,171,968
[5185]	26/10/20	1,952	1,961	1,925	1,925	-28.0	-1.43	42,300	27,378,059,264
[5185]	26/10/19	1,972	1,972	1,950	1,953	-19.0	-0.96	22,200	27,776,284,672
[5185]	26/10/16	1,946	1,976	1,946	1,972	+27.0	+1.39	33,800	28,046,510,080
[5185]	26/10/15	1,940	1,954	1,929	1,945	-11.0	-0.56	61,000	27,662,505,984
[5185]	26/10/14	1,940	1,960	1,937	1,956	+17.0	+0.88	42,600	27,818,952,704
[5185]	26/10/13	1,922	1,945	1,922	1,939	+31.0	+1.62	40,200	27,577,171,968
[5185]	26/10/09	1,912	1,921	1,906	1,908	-4.0	-0.21	51,000	27,136,278,528
[5185]	26/10/08	1,931	1,936	1,910	1,912	-19.0	-0.98	37,000	27,193,167,872
[5185]	26/10/07	1,931	1,948	1,931	1,931	-15.0	-0.77	25,500	27,463,393,280
[5185]	26/10/06	1,920	1,946	1,920	1,946	+24.0	+1.25	32,700	27,676,727,296
[5185]	26/10/05	1,920	1,926	1,906	1,922	-1.0	-0.05	43,000	27,335,391,232
[5185]	26/10/02	1,965	1,965	1,922	1,923	-43.0	-2.19	46,000	27,349,614,592
[5185]	26/10/01	1,971	1,977	1,966	1,966	-24.0	-1.21	34,800	27,961,176,064
[5185]	26/09/30	1,964	1,994	1,960	1,990	+20.0	+1.02	43,600	28,302,512,128
[5185]	26/09/29	1,988	1,996	1,970	1,970	-80.0	-3.90	51,200	28,018,065,408
[5185]	26/09/28	2,054	2,067	2,041	2,050	+10.0	+0.49	102,400	29,155,854,336
[5185]	26/09/25	2,011	2,040	2,008	2,040	+29.0	+1.44	52,800	29,013,630,976
[5185]	26/09/24	1,998	2,018	1,989	2,011	+9.0	+0.45	43,100	28,601,182,208
[5185]	26/09/18	2,001	2,011	1,995	2,002	-8.0	-0.40	32,900	28,473,180,160
[5185]	26/09/17	1,991	2,010	1,991	2,010	+19.0	+0.95	34,900	28,586,958,848
[5185]	26/09/16	1,975	1,991	1,974	1,991	+25.0	+1.27	55,800	28,316,735,488
[5185]	26/09/15	1,960	1,975	1,957	1,966	-2.0	-0.10	27,600	27,961,176,064
[5185]	26/09/14	1,954	1,969	1,942	1,968	+9.0	+0.46	29,800	27,989,620,736
[5185]	26/09/11	1,933	1,959	1,930	1,959	0	+0.00	32,300	27,861,618,688
[5185]	26/09/10	1,946	1,963	1,936	1,959	+12.0	+0.62	36,100	27,861,618,688
[5185]	26/09/09	1,951	1,964	1,942	1,947	-14.0	-0.71	71,600	27,690,950,656
[5185]	26/09/08	2,000	2,000	1,960	1,961	-44.0	-2.19	70,000	27,890,063,360
[5185]	26/09/07	2,013	2,030	2,002	2,005	-9.0	-0.45	22,200	28,515,848,192
[5185]	26/09/04	2,011	2,020	2,000	2,014	-6.0	-0.30	46,200	28,643,848,192
[5185]	26/09/03	2,020	2,040	2,016	2,020	-3.0	-0.15	32,100	28,729,184,256
[5185]	26/09/02	2,050	2,050	2,021	2,023	-39.0	-1.89	49,200	28,771,850,240
[5185]	26/09/01	2,035	2,072	2,031	2,062	+1.0	+0.05	73,400	29,326,522,368
[5185]	26/08/31	2,050	2,069	2,041	2,061	-6.0	-0.29	42,600	29,312,301,056
[5185]	26/08/28	2,053	2,076	2,053	2,067	+2.0	+0.10	36,500	29,397,635,072
[5185]	26/08/27	2,059	2,071	2,049	2,065	-4.0	-0.19	40,500	29,369,190,400
[5185]	26/08/26	2,058	2,074	2,058	2,069	+15.0	+0.73	35,000	29,426,079,744
[5185]	26/08/25	2,069	2,075	2,049	2,054	-7.0	-0.34	36,500	29,212,743,680
[5185]	26/08/24	2,059	2,071	2,051	2,061	+10.0	+0.49	44,600	29,312,301,056
[5185]	26/08/21	2,052	2,056	2,034	2,051	-7.0	-0.34	43,500	29,170,077,696
[5185]	26/08/20	2,063	2,063	2,037	2,058	+18.0	+0.88	52,800	29,269,633,024
[5185]	26/08/19	2,070	2,070	2,029	2,040	-48.0	-2.30	79,300	29,013,630,976
[5185]	26/08/18	2,084	2,098	2,072	2,088	+4.0	+0.19	67,000	29,696,305,152
[5185]	26/08/17	2,054	2,104	2,054	2,084	+19.0	+0.92	132,600	29,639,415,808
[5185]	26/08/14	2,050	2,068	2,037	2,065	-2.0	-0.10	54,500	29,369,190,400
[5185]	26/08/13	2,021	2,067	2,014	2,067	+32.0	+1.57	79,500	29,397,635,072
[5185]	26/08/12	2,040	2,041	2,021	2,035	+2.0	+0.10	63,200	28,942,518,272
[5185]	26/08/10	1,986	2,054	1,985	2,033	+41.0	+2.06	150,600	28,914,073,600
[5185]	26/08/07	1,975	2,009	1,956	1,992	+117.0	+6.24	284,700	28,330,956,800
[5185]	26/08/06	1,860	1,877	1,858	1,875	+21.0	+1.13	43,800	26,666,940,416
[5185]	26/08/05	1,841	1,859	1,840	1,854	+12.0	+0.65	33,000	26,368,270,336
[5185]	26/08/04	1,849	1,853	1,840	1,842	-10.0	-0.54	47,100	26,197,602,304
[5185]	26/08/03	1,873	1,873	1,847	1,852	-26.0	-1.38	60,500	26,339,825,664
[5185]	26/07/31	1,879	1,890	1,859	1,878	+5.0	+0.27	48,000	26,709,606,400
[5185]	26/07/30	1,870	1,888	1,863	1,873	-11.0	-0.58	45,600	26,638,495,744
[5185]	26/07/29	1,864	1,885	1,854	1,884	+21.0	+1.13	71,300	26,794,940,416
[5185]	26/07/28	1,860	1,868	1,849	1,863	-2.0	-0.11	51,900	26,496,272,384
[5185]	26/07/27	1,836	1,865	1,833	1,865	+29.0	+1.58	45,300	26,524,717,056
[5185]	26/07/24	1,841	1,849	1,833	1,836	-15.0	-0.81	39,300	26,112,268,288
[5185]	26/07/23	1,851	1,864	1,850	1,851	-6.0	-0.32	25,300	26,325,602,304
[5185]	26/07/22	1,855	1,866	1,848	1,857	+2.0	+0.11	30,400	26,410,938,368
[5185]	26/07/21	1,836	1,863	1,836	1,855	+11.0	+0.60	42,900	26,382,491,648
[5185]	26/07/17	1,861	1,867	1,833	1,844	-8	-0.43	58,200	-
[5185]	26/07/16	1,865	1,880	1,852	1,852	-23	-1.23	38,200	-
[5185]	26/07/15	1,850	1,875	1,850	1,875	+29	+1.57	50,500	-
[5185]	26/07/14	1,841	1,861	1,840	1,846	+6	+0.33	42,600	-
[5185]	26/07/13	1,848	1,869	1,840	1,840	-8	-0.43	40,800	-
[5185]	26/07/10	1,822	1,853	1,822	1,848	+26	+1.43	46,400	-
[5185]	26/07/09	1,816	1,826	1,806	1,822	+5	+0.28	35,800	-
[5185]	26/07/08	1,830	1,834	1,813	1,817	-7	-0.38	48,900	-
[5185]	26/07/07	1,831	1,845	1,820	1,824	+5	+0.27	43,200	-
[5185]	26/07/06	1,815	1,832	1,815	1,819	+7	+0.39	31,000	-
[5185]	26/07/03	1,812	1,827	1,811	1,812	-1	-0.06	30,200	-
[5185]	26/07/02	1,803	1,827	1,803	1,813	+8	+0.44	37,600	-
[5185]	26/07/01	1,806	1,819	1,802	1,805	+9	+0.50	27,000	-
[5185]	26/06/30	1,803	1,807	1,788	1,796	-9	-0.50	31,800	-
[5185]	26/06/29	1,807	1,814	1,798	1,805	+8	+0.45	37,300	-
[5185]	26/06/26	1,798	1,807	1,789	1,797	+11	+0.62	29,100	-
[5185]	26/06/25	1,800	1,800	1,785	1,786	+4	+0.22	29,100	-
[5185]	26/06/24	1,776	1,795	1,775	1,782	0	0.00	31,600	-
[5185]	26/06/23	1,790	1,796	1,776	1,782	-8	-0.45	31,700	-
[5185]	26/06/22	1,799	1,805	1,783	1,790	-9	-0.50	30,300	-
[5185]	26/06/19	1,783	1,800	1,783	1,799	+16	+0.90	25,700	-
[5185]	26/06/18	1,789	1,793	1,771	1,783	+3	+0.17	31,200	-
[5185]	26/06/17	1,772	1,797	1,772	1,780	+2	+0.11	29,000	-
[5185]	26/06/16	1,800	1,800	1,771	1,778	-24	-1.33	42,200	-
[5185]	26/06/15	1,807	1,819	1,801	1,802	+9	+0.50	24,400	-
[5185]	26/06/12	1,781	1,807	1,780	1,793	+26	+1.47	46,600	-
[5185]	26/06/11	1,770	1,770	1,740	1,767	-3	-0.17	38,400	-
[5185]	26/06/10	1,780	1,789	1,756	1,770	-9	-0.51	53,500	-
[5185]	26/06/09	1,780	1,800	1,769	1,779	+9	+0.51	27,500	-
[5185]	26/06/08	1,758	1,778	1,750	1,770	-8	-0.45	50,000	-
[5185]	26/06/05	1,758	1,783	1,755	1,778	+26	+1.48	36,300	-
[5185]	26/06/04	1,742	1,761	1,730	1,752	+6	+0.34	28,300	-
[5185]	26/06/03	1,731	1,754	1,726	1,746	+15	+0.87	40,900	-
[5185]	26/06/02	1,759	1,763	1,712	1,731	-7	-0.40	80,300	-
[5185]	26/06/01	1,767	1,767	1,738	1,738	-42	-2.36	51,200	-
[5185]	26/05/29	1,760	1,790	1,760	1,780	+10	+0.56	35,500	-
[5185]	26/05/28	1,753	1,779	1,744	1,770	0	0.00	47,900	-
[5185]	26/05/27	1,767	1,773	1,753	1,770	+11	+0.63	25,800	-
[5185]	26/05/26	1,762	1,764	1,744	1,759	-6	-0.34	29,600	-
[5185]	26/05/25	1,755	1,773	1,754	1,765	+16	+0.91	33,700	-
[5185]	26/05/22	1,760	1,766	1,740	1,749	-10.0	-0.57	35,400	-
[5185]	26/05/21	1,756	1,771	1,756	1,759	+16.0	+0.92	37,800	-
[5185]	26/05/20	1,759	1,762	1,730	1,743	-19.0	-1.08	58,800	-
[5185]	26/05/19	1,789	1,789	1,757	1,762	-7.0	-0.40	48,000	-
[5185]	26/05/18	1,785	1,791	1,756	1,769	-10.0	-0.56	64,400	-
[5185]	26/05/15	1,815	1,819	1,757	1,779	-36.0	-1.98	65,600	-
[5185]	26/05/14	1,821	1,830	1,806	1,815	-6.0	-0.33	27,500	-
[5185]	26/05/13	1,809	1,824	1,799	1,821	+25.0	+1.39	30,500	-
[5185]	26/05/12	1,803	1,820	1,793	1,796	+3.0	+0.17	26,700	-
[5185]	26/05/11	1,788	1,807	1,787	1,793	+10.0	+0.56	29,000	-
[5185]	26/05/08	1,803	1,804	1,772	1,783	-20.0	-1.11	28,100	-
[5185]	26/05/07	1,799	1,805	1,782	1,803	+20.0	+1.12	52,900	-
[5185]	26/05/01	1,776	1,784	1,756	1,783	+19.0	+1.08	38,200	-
[5185]	26/04/30	1,780	1,780	1,758	1,764	-13.0	-0.73	45,200	-
[5185]	26/04/28	1,781	1,783	1,771	1,777	+5.0	+0.28	35,100	-
[5185]	26/04/27	1,764	1,784	1,764	1,772	+1	+0.06	58,100	-
[5185]	26/04/24	1,783	1,787	1,767	1,771	+1	+0.06	27,200	-
[5185]	26/04/23	1,793	1,793	1,765	1,770	-17	-0.95	54,500	-
[5185]	26/04/22	1,806	1,813	1,772	1,787	-23	-1.27	77,900	-
[5185]	26/04/21	1,824	1,830	1,810	1,810	-9	-0.49	38,400	-
[5185]	26/04/20	1,835	1,835	1,817	1,819	-2	-0.11	21,500	-
[5185]	26/04/17	1,831	1,834	1,821	1,821	-10	-0.55	13,100	-
[5185]	26/04/16	1,849	1,849	1,829	1,831	0	0.00	20,100	-
[5185]	26/04/15	1,844	1,855	1,822	1,831	+1	+0.05	31,700	-
[5185]	26/04/14	1,844	1,849	1,823	1,830	-1	-0.05	25,200	-
[5185]	26/04/13	1,839	1,855	1,823	1,831	-8	-0.44	27,800	-
[5185]	26/04/10	1,856	1,859	1,834	1,839	+2	+0.11	31,000	-
[5185]	26/04/09	1,855	1,860	1,834	1,837	-17	-0.92	33,900	-
[5185]	26/04/08	1,868	1,874	1,848	1,854	+4	+0.22	61,900	-
[5185]	26/04/07	1,848	1,861	1,833	1,850	+10	+0.54	46,500	-
[5185]	26/04/06	1,849	1,850	1,835	1,840	+14	+0.77	36,700	-
[5185]	26/04/03	1,816	1,834	1,810	1,826	+11	+0.61	27,100	-
[5185]	26/04/02	1,844	1,847	1,812	1,815	-8	-0.44	35,400	-
[5185]	26/04/01	1,825	1,825	1,811	1,823	+38	+2.13	40,400	-
[5185]	26/03/31	1,792	1,813	1,770	1,785	-8	-0.45	46,500	-
[5185]	26/03/30	1,780	1,793	1,764	1,793	-68	-3.65	110,300	-
[5185]	26/03/27	1,841	1,868	1,834	1,861	+20	+1.09	60,600	-
[5185]	26/03/26	1,868	1,868	1,829	1,841	-19	-1.02	35,200	-
[5185]	26/03/25	1,876	1,876	1,853	1,860	+24	+1.31	40,900	-
[5185]	26/03/24	1,837	1,840	1,822	1,836	+47	+2.63	36,400	-
[5185]	26/03/23	1,815	1,815	1,778	1,789	-42	-2.29	92,700	-
[5185]	26/03/19	1,871	1,871	1,831	1,831	-57	-3.02	56,700	-
[5185]	26/03/18	1,883	1,890	1,875	1,888	+24	+1.29	36,400	-
[5185]	26/03/17	1,876	1,877	1,857	1,864	+7	+0.38	24,400	-
[5185]	26/03/16	1,855	1,862	1,839	1,857	-3	-0.16	47,900	-
[5185]	26/03/13	1,855	1,884	1,850	1,860	-14	-0.75	56,500	-
[5185]	26/03/12	1,911	1,911	1,871	1,874	-37	-1.94	39,500	-
[5185]	26/03/11	1,921	1,934	1,911	1,911	+6	+0.31	28,000	-
[5185]	26/03/10	1,901	1,911	1,880	1,905	+40	+2.14	36,000	-
[5185]	26/03/09	1,850	1,871	1,829	1,865	-48	-2.51	111,600	-
[5185]	26/03/06	1,910	1,920	1,892	1,913	-15	-0.78	33,300	-
[5185]	26/03/05	1,918	1,953	1,915	1,928	+56	+2.99	64,900	-
[5185]	26/03/04	1,918	1,918	1,850	1,872	-65	-3.36	130,400	-
[5185]	26/03/03	1,983	1,988	1,937	1,937	-49	-2.47	100,100	-
[5185]	26/03/02	1,988	1,999	1,960	1,986	-29	-1.44	67,000	-
[5185]	26/02/27	1,995	2,015	1,989	2,015	+23	+1.15	72,600	-
[5185]	26/02/26	2,018	2,028	1,991	1,992	-26	-1.29	69,200	-
[5185]	26/02/25	2,040	2,040	2,017	2,018	-7	-0.35	28,400	-
[5185]	26/02/24	2,007	2,035	1,988	2,025	+20	+1.00	57,600	-
[5185]	26/02/20	2,019	2,029	2,000	2,005	-31	-1.52	49,000	-
[5185]	26/02/19	1,999	2,043	1,995	2,036	+28	+1.39	65,700	-
[5185]	26/02/18	1,980	2,011	1,980	2,008	+23	+1.16	52,600	-
[5185]	26/02/17	1,960	1,995	1,956	1,985	+15	+0.76	88,600	-
[5185]	26/02/16	1,967	1,995	1,945	1,970	-97	-4.69	166,700	-
[5185]	26/02/13	2,116	2,116	2,058	2,067	-49	-2.32	49,400	-
[5185]	26/02/12	2,099	2,118	2,098	2,116	+22	+1.05	50,700	-
[5185]	26/02/10	2,076	2,101	2,076	2,094	+22	+1.06	45,400	-
[5185]	26/02/09	2,093	2,094	2,061	2,072	+3	+0.14	61,400	-
[5185]	26/02/06	2,058	2,069	2,048	2,069	+11	+0.53	37,300	-
[5185]	26/02/05	2,060	2,077	2,054	2,058	+15	+0.73	53,200	-
[5185]	26/02/04	2,021	2,043	2,002	2,043	+33	+1.64	72,900	-
[5185]	26/02/03	2,007	2,018	1,990	2,010	+20	+1.01	52,500	-
[5185]	26/02/02	2,015	2,037	1,990	1,990	-18	-0.90	47,900	-
[5185]	26/01/30	2,000	2,011	1,982	2,008	+22	+1.11	41,700	-
[5185]	26/01/29	1,994	1,994	1,972	1,986	-8	-0.40	47,400	-
[5185]	26/01/28	2,016	2,016	1,990	1,994	-22	-1.09	36,800	-
[5185]	26/01/27	1,999	2,019	1,980	2,016	+17	+0.85	34,100	-
[5185]	26/01/26	2,018	2,018	1,999	1,999	-48	-2.34	67,600	-
[5185]	26/01/23	2,060	2,064	2,040	2,047	-7	-0.34	27,700	-
[5185]	26/01/22	2,033	2,061	2,028	2,054	+38	+1.88	30,200	-
[5185]	26/01/21	2,000	2,017	1,986	2,016	-3	-0.15	44,800	-
[5185]	26/01/20	2,053	2,053	2,019	2,019	-30	-1.46	41,900	-
[5185]	26/01/19	2,052	2,052	2,019	2,049	-1	-0.05	45,700	-
[5185]	26/01/16	2,024	2,050	2,014	2,050	+25	+1.23	34,000	-
[5185]	26/01/15	2,006	2,025	2,006	2,025	+19	+0.95	30,900	-
[5185]	26/01/14	1,987	2,007	1,982	2,006	+19	+0.96	31,000	-
[5185]	26/01/13	2,012	2,012	1,982	1,987	-1	-0.05	49,200	-
[5185]	26/01/09	1,974	1,994	1,974	1,988	+14	+0.71	27,200	-
[5185]	26/01/08	2,009	2,009	1,974	1,974	-19	-0.95	33,200	-
[5185]	26/01/07	1,984	2,004	1,974	1,993	+11	+0.55	38,900	-
[5185]	26/01/06	1,950	1,982	1,950	1,982	+37	+1.90	41,700	-
[5185]	26/01/05	1,942	1,956	1,936	1,945	+3	+0.15	39,200	-
[5185]	25/12/30	1,970	1,970	1,939	1,942	-15	-0.77	26,100	-
[5185]	25/12/29	1,969	1,972	1,941	1,957	+19	+0.98	49,100	-
[5185]	25/12/26	1,944	1,944	1,921	1,938	+7	+0.36	35,500	-
[5185]	25/12/25	1,926	1,931	1,917	1,931	+26	+1.36	34,600	-
[5185]	25/12/24	1,918	1,925	1,897	1,905	+2	+0.11	26,300	-
[5185]	25/12/23	1,895	1,917	1,893	1,903	+8	+0.42	27,500	-
[5185]	25/12/22	1,880	1,903	1,876	1,895	+27	+1.45	38,800	-
[5185]	25/12/19	1,860	1,877	1,860	1,868	+9	+0.48	30,300	-
[5185]	25/12/18	1,837	1,859	1,831	1,859	+22	+1.20	19,300	-
[5185]	25/12/17	1,843	1,846	1,831	1,837	-10	-0.54	26,000	-
[5185]	25/12/16	1,857	1,857	1,843	1,847	-16	-0.86	24,800	-
[5185]	25/12/15	1,844	1,863	1,844	1,863	+18	+0.98	37,600	-
[5185]	25/12/12	1,832	1,849	1,832	1,845	+27	+1.49	30,200	-
[5185]	25/12/11	1,856	1,857	1,816	1,818	-26	-1.41	30,900	-
[5185]	25/12/10	1,826	1,855	1,822	1,844	+38	+2.10	48,600	-
[5185]	25/12/09	1,816	1,830	1,791	1,806	-28	-1.53	69,000	-
[5185]	25/12/08	1,835	1,845	1,826	1,834	+4	+0.22	16,600	-
[5185]	25/12/05	1,856	1,856	1,828	1,830	-25	-1.35	21,300	-
[5185]	25/12/04	1,850	1,859	1,842	1,855	+9	+0.49	21,700	-
[5185]	25/12/03	1,849	1,860	1,844	1,846	+6	+0.33	26,400	-
[5185]	25/12/02	1,861	1,872	1,838	1,840	-22	-1.18	20,100	-
[5185]	25/12/01	1,876	1,880	1,855	1,862	-3	-0.16	38,900	-
[5185]	25/11/28	1,853	1,867	1,840	1,865	+32	+1.75	74,800	-
[5185]	25/11/27	1,858	1,858	1,832	1,833	-17	-0.92	31,500	-
[5185]	25/11/26	1,845	1,856	1,840	1,850	+12	+0.65	36,200	-
[5185]	25/11/25	1,828	1,838	1,823	1,838	+10	+0.55	30,000	-
[5185]	25/11/21	1,803	1,828	1,803	1,828	+25	+1.39	44,700	-
[5185]	25/11/20	1,796	1,812	1,792	1,803	+21	+1.18	24,800	-
[5185]	25/11/19	1,788	1,799	1,777	1,782	-6	-0.34	30,900	-
[5185]	25/11/18	1,800	1,810	1,782	1,788	-18	-1.00	33,000	-
[5185]	25/11/17	1,840	1,845	1,805	1,806	-29	-1.58	33,700	-
[5185]	25/11/14	1,815	1,835	1,800	1,835	+25	+1.38	47,400	-
[5185]	25/11/13	1,805	1,815	1,800	1,810	+5	+0.28	25,700	-
[5185]	25/11/12	1,782	1,805	1,780	1,805	+23	+1.29	32,100	-
[5185]	25/11/11	1,796	1,797	1,778	1,782	-12	-0.67	39,100	-
[5185]	25/11/10	1,803	1,812	1,790	1,794	-6	-0.33	42,600	-
[5185]	25/11/07	1,817	1,824	1,793	1,800	-29	-1.59	63,000	-
[5185]	25/11/06	1,800	1,835	1,788	1,829	-32	-1.72	86,000	-
[5185]	25/11/05	1,871	1,879	1,820	1,861	-7	-0.37	48,800	-
[5185]	25/11/04	1,840	1,894	1,833	1,868	+28	+1.52	33,200	-
[5185]	25/10/31	1,856	1,856	1,826	1,840	+2	+0.11	36,900	-
[5185]	25/10/30	1,818	1,838	1,814	1,838	+17	+0.93	133,400	-
[5185]	25/10/29	1,856	1,856	1,821	1,821	-34	-1.83	42,900	-
[5185]	25/10/28	1,902	1,906	1,853	1,855	-60	-3.13	32,000	-
[5185]	25/10/27	1,912	1,917	1,902	1,915	+15	+0.79	24,300	-
[5185]	25/10/24	1,883	1,903	1,879	1,900	+17	+0.90	27,100	-
[5185]	25/10/23	1,850	1,887	1,850	1,883	+19	+1.02	35,300	-
[5185]	25/10/22	1,837	1,864	1,837	1,864	+34	+1.86	43,600	-
[5185]	25/10/21	1,828	1,842	1,827	1,830	0	0.00	33,900	-
[5185]	25/10/20	1,834	1,838	1,822	1,830	+19	+1.05	33,400	-
[5185]	25/10/17	1,825	1,825	1,808	1,811	-7	-0.39	28,400	-
[5185]	25/10/16	1,820	1,831	1,810	1,818	-1	-0.05	21,900	-
[5185]	25/10/15	1,807	1,825	1,803	1,819	+24	+1.34	28,900	-
[5185]	25/10/14	1,783	1,806	1,760	1,795	-9	-0.50	68,300	-
[5185]	25/10/10	1,831	1,831	1,801	1,804	-40	-2.17	38,600	-
[5185]	25/10/09	1,837	1,854	1,804	1,844	-1	-0.05	37,700	-
[5185]	25/10/08	1,865	1,873	1,845	1,845	-20	-1.07	42,100	-
[5185]	25/10/07	1,862	1,873	1,859	1,865	+6	+0.32	27,700	-
[5185]	25/10/06	1,871	1,877	1,846	1,859	+28	+1.53	35,900	-
[5185]	25/10/03	1,820	1,837	1,820	1,831	+16	+0.88	42,500	-
[5185]	25/10/02	1,801	1,830	1,800	1,815	+15	+0.83	33,300	-
[5185]	25/10/01	1,845	1,846	1,800	1,800	-54	-2.91	91,800	-
[5185]	25/09/30	1,891	1,891	1,854	1,854	-38	-2.01	54,300	-
[5185]	25/09/29	1,922	1,922	1,892	1,892	-50	-2.57	51,100	-
[5185]	25/09/26	1,924	1,942	1,924	1,942	+13	+0.67	47,600	-
[5185]	25/09/25	1,929	1,933	1,920	1,929	+5	+0.26	28,200	-
[5185]	25/09/24	1,926	1,929	1,907	1,924	+11	+0.58	30,000	-
[5185]	25/09/22	1,905	1,915	1,901	1,913	+18	+0.95	20,600	-
[5185]	25/09/19	1,895	1,910	1,873	1,895	+3	+0.16	46,300	-
[5185]	25/09/18	1,903	1,903	1,887	1,892	-9	-0.47	43,800	-
[5185]	25/09/17	1,921	1,921	1,898	1,901	-23	-1.20	49,200	-
[5185]	25/09/16	1,914	1,931	1,907	1,924	+21	+1.10	36,700	-
[5185]	25/09/12	1,913	1,918	1,902	1,903	-7	-0.37	34,300	-
[5185]	25/09/11	1,921	1,921	1,905	1,910	-11	-0.57	30,100	-
[5185]	25/09/10	1,929	1,941	1,915	1,921	-8	-0.41	45,700	-
[5185]	25/09/09	1,944	1,952	1,926	1,929	-3	-0.16	45,200	-
[5185]	25/09/08	1,955	1,960	1,925	1,932	+4	+0.21	49,100	-
[5185]	25/09/05	1,900	1,929	1,895	1,928	+30	+1.58	52,800	-