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
[5192]	26/10/30	4,215	4,265	4,180	4,190	-5.0	-0.12	58,800	116,346,396,672
[5192]	26/10/29	4,250	4,250	4,170	4,195	-25.0	-0.59	172,700	116,485,234,688
[5192]	26/10/28	4,260	4,275	4,220	4,220	-40.0	-0.94	54,600	117,179,424,768
[5192]	26/10/27	4,270	4,270	4,240	4,260	+20.0	+0.47	43,700	118,290,128,896
[5192]	26/10/26	4,225	4,270	4,225	4,240	+15.0	+0.36	36,800	117,734,776,832
[5192]	26/10/23	4,260	4,260	4,175	4,225	-35.0	-0.82	65,100	117,318,262,784
[5192]	26/10/22	4,220	4,270	4,210	4,260	+65.0	+1.55	47,700	118,290,128,896
[5192]	26/10/21	4,245	4,250	4,180	4,195	-5.0	-0.12	49,000	116,485,234,688
[5192]	26/10/20	4,240	4,255	4,185	4,200	-40.0	-0.94	39,000	116,624,072,704
[5192]	26/10/19	4,230	4,240	4,185	4,240	+10.0	+0.24	42,200	117,734,776,832
[5192]	26/10/16	4,190	4,240	4,190	4,230	+20.0	+0.48	50,800	117,457,100,800
[5192]	26/10/15	4,195	4,210	4,150	4,210	-25.0	-0.59	112,900	116,901,748,736
[5192]	26/10/14	4,195	4,240	4,185	4,235	+25.0	+0.59	38,200	117,595,938,816
[5192]	26/10/13	4,135	4,210	4,125	4,210	+100.0	+2.43	56,600	116,901,748,736
[5192]	26/10/09	4,105	4,135	4,085	4,110	+10.0	+0.24	47,600	114,310,758,400
[5192]	26/10/08	4,125	4,125	4,065	4,100	-55.0	-1.32	59,400	114,032,623,616
[5192]	26/10/07	4,130	4,155	4,110	4,155	+20.0	+0.48	59,400	115,562,332,160
[5192]	26/10/06	4,125	4,145	4,095	4,135	+10.0	+0.24	59,100	115,006,078,976
[5192]	26/10/05	4,095	4,130	4,090	4,125	+25.0	+0.61	74,900	114,727,952,384
[5192]	26/10/02	4,160	4,170	4,090	4,100	-70.0	-1.68	81,400	114,032,623,616
[5192]	26/10/01	4,170	4,180	4,135	4,170	-30.0	-0.71	66,900	115,979,526,144
[5192]	26/09/30	4,180	4,220	4,160	4,200	+20.0	+0.48	75,500	116,813,914,112
[5192]	26/09/29	4,200	4,200	4,160	4,180	-105.0	-2.45	74,700	116,257,652,736
[5192]	26/09/28	4,375	4,380	4,280	4,285	-45.0	-1.04	100,100	119,178,002,432
[5192]	26/09/25	4,325	4,345	4,310	4,330	+20.0	+0.46	67,300	120,429,576,192
[5192]	26/09/24	4,350	4,355	4,310	4,310	-30.0	-0.69	80,700	119,873,323,008
[5192]	26/09/18	4,325	4,340	4,305	4,340	+15.0	+0.35	103,700	120,707,710,976
[5192]	26/09/17	4,270	4,345	4,270	4,325	+55.0	+1.29	73,200	120,290,516,992
[5192]	26/09/16	4,270	4,270	4,225	4,270	+25.0	+0.59	67,000	118,760,808,448
[5192]	26/09/15	4,255	4,270	4,225	4,245	-25.0	-0.59	59,200	118,484,770,816
[5192]	26/09/14	4,225	4,290	4,220	4,270	+45.0	+1.07	64,600	119,182,557,184
[5192]	26/09/11	4,155	4,240	4,135	4,225	+65.0	+1.56	102,100	117,926,535,168
[5192]	26/09/10	4,225	4,225	4,135	4,160	-75.0	-1.77	91,100	116,112,277,504
[5192]	26/09/09	4,270	4,270	4,225	4,235	-35.0	-0.82	47,600	118,205,652,992
[5192]	26/09/08	4,365	4,395	4,265	4,270	-100.0	-2.29	64,600	119,182,557,184
[5192]	26/09/07	4,370	4,400	4,370	4,370	+15.0	+0.34	33,600	121,973,719,040
[5192]	26/09/04	4,405	4,415	4,330	4,355	-50.0	-1.14	102,400	121,555,042,304
[5192]	26/09/03	4,420	4,435	4,405	4,405	-10.0	-0.23	41,600	122,950,623,232
[5192]	26/09/02	4,450	4,450	4,415	4,415	-60.0	-1.34	54,800	123,229,741,056
[5192]	26/09/01	4,430	4,490	4,430	4,475	+25.0	+0.56	46,600	124,904,439,808
[5192]	26/08/31	4,405	4,470	4,385	4,450	+45.0	+1.02	69,600	124,206,645,248
[5192]	26/08/28	4,410	4,415	4,395	4,405	-5.0	-0.11	31,600	122,950,623,232
[5192]	26/08/27	4,425	4,450	4,405	4,410	-15.0	-0.34	30,900	123,090,182,144
[5192]	26/08/26	4,380	4,445	4,380	4,425	+45.0	+1.03	41,200	123,508,858,880
[5192]	26/08/25	4,410	4,450	4,380	4,380	-25.0	-0.57	54,500	122,252,836,864
[5192]	26/08/24	4,380	4,425	4,375	4,405	+45.0	+1.03	36,000	122,950,623,232
[5192]	26/08/21	4,330	4,370	4,325	4,360	+5.0	+0.11	50,800	121,694,601,216
[5192]	26/08/20	4,400	4,405	4,330	4,355	-15.0	-0.34	54,000	121,555,042,304
[5192]	26/08/19	4,460	4,460	4,355	4,370	-115.0	-2.56	60,500	121,973,719,040
[5192]	26/08/18	4,440	4,490	4,425	4,485	+25.0	+0.56	51,500	125,183,549,440
[5192]	26/08/17	4,520	4,550	4,450	4,460	-45.0	-1.00	61,600	124,485,763,072
[5192]	26/08/14	4,495	4,535	4,480	4,505	-15.0	-0.33	64,600	125,741,785,088
[5192]	26/08/13	4,535	4,575	4,470	4,520	0	+0.00	91,400	126,160,461,824
[5192]	26/08/12	4,590	4,645	4,500	4,520	-70.0	-1.53	153,200	126,160,461,824
[5192]	26/08/10	4,380	4,620	4,380	4,590	+265.0	+6.13	470,500	128,114,270,208
[5192]	26/08/07	4,095	4,375	4,085	4,325	+245.0	+6.00	263,000	120,717,697,024
[5192]	26/08/06	4,080	4,100	4,060	4,080	+15.0	+0.37	38,900	113,879,351,296
[5192]	26/08/05	4,060	4,080	4,040	4,065	+5.0	+0.12	43,200	113,460,674,560
[5192]	26/08/04	4,035	4,070	4,035	4,060	-5.0	-0.12	59,500	113,321,123,840
[5192]	26/08/03	4,085	4,100	4,020	4,065	-20.0	-0.49	66,600	113,460,674,560
[5192]	26/07/31	4,140	4,140	4,070	4,085	-30.0	-0.73	90,100	114,018,910,208
[5192]	26/07/30	4,120	4,145	4,095	4,115	-35.0	-0.84	58,600	114,856,255,488
[5192]	26/07/29	4,140	4,150	4,095	4,150	+55.0	+1.34	74,500	115,833,167,872
[5192]	26/07/28	4,140	4,150	4,095	4,095	-40.0	-0.97	69,200	114,298,028,032
[5192]	26/07/27	4,110	4,155	4,100	4,135	+35.0	+0.85	77,300	115,414,491,136
[5192]	26/07/24	4,040	4,105	4,035	4,100	+30.0	+0.74	59,000	114,437,586,944
[5192]	26/07/23	4,090	4,105	4,055	4,070	-20.0	-0.49	53,700	113,600,233,472
[5192]	26/07/22	4,070	4,110	4,045	4,090	+20.0	+0.49	92,000	114,158,469,120
[5192]	26/07/21	4,065	4,095	4,060	4,070	+40.0	+0.99	94,900	113,600,233,472
[5192]	26/07/17	4,000	4,075	3,990	4,030	+35	+0.88	96,900	-
[5192]	26/07/16	4,030	4,050	3,990	3,995	-20	-0.50	52,400	-
[5192]	26/07/15	4,020	4,030	4,010	4,015	+35	+0.88	38,600	-
[5192]	26/07/14	3,995	4,010	3,980	3,980	+10	+0.25	56,500	-
[5192]	26/07/13	3,995	4,000	3,940	3,970	+15	+0.38	37,700	-
[5192]	26/07/10	4,000	4,000	3,955	3,955	-20	-0.50	61,300	-
[5192]	26/07/09	3,985	3,985	3,945	3,975	+45	+1.15	80,700	-
[5192]	26/07/08	3,950	3,985	3,930	3,930	-20	-0.51	124,300	-
[5192]	26/07/07	3,980	3,990	3,950	3,950	-15	-0.38	49,800	-
[5192]	26/07/06	3,965	3,990	3,950	3,965	+25	+0.63	59,300	-
[5192]	26/07/03	3,955	3,980	3,940	3,940	-5	-0.13	54,000	-
[5192]	26/07/02	3,940	3,970	3,915	3,945	+45	+1.15	53,200	-
[5192]	26/07/01	3,950	3,970	3,900	3,900	-50	-1.27	46,600	-
[5192]	26/06/30	3,960	3,970	3,905	3,950	+5	+0.13	89,900	-
[5192]	26/06/29	3,945	3,950	3,910	3,945	+5	+0.13	55,300	-
[5192]	26/06/26	3,965	3,995	3,930	3,940	-20	-0.51	53,900	-
[5192]	26/06/25	3,975	3,990	3,960	3,960	+25	+0.64	27,900	-
[5192]	26/06/24	3,970	3,985	3,930	3,935	-30	-0.76	38,300	-
[5192]	26/06/23	3,990	4,000	3,965	3,965	-20	-0.50	52,000	-
[5192]	26/06/22	4,020	4,035	3,975	3,985	-35	-0.87	53,200	-
[5192]	26/06/19	4,000	4,020	3,990	4,020	+35	+0.88	75,300	-
[5192]	26/06/18	3,995	4,010	3,980	3,985	+5	+0.13	49,700	-
[5192]	26/06/17	3,985	4,010	3,970	3,980	-5	-0.13	63,600	-
[5192]	26/06/16	3,975	3,990	3,940	3,985	+15	+0.38	34,300	-
[5192]	26/06/15	3,970	4,000	3,960	3,970	+35	+0.89	41,500	-
[5192]	26/06/12	3,950	3,965	3,930	3,935	+25	+0.64	53,700	-
[5192]	26/06/11	3,910	3,910	3,860	3,910	-15	-0.38	51,500	-
[5192]	26/06/10	3,940	3,950	3,900	3,925	-5	-0.13	57,900	-
[5192]	26/06/09	3,945	3,975	3,900	3,930	+15	+0.38	56,800	-
[5192]	26/06/08	3,900	3,950	3,880	3,915	-50	-1.26	60,000	-
[5192]	26/06/05	3,950	3,965	3,925	3,965	+20	+0.51	49,100	-
[5192]	26/06/04	3,920	3,950	3,915	3,945	-5	-0.13	50,700	-
[5192]	26/06/03	3,870	3,950	3,855	3,950	+80	+2.07	56,000	-
[5192]	26/06/02	3,850	3,875	3,770	3,870	-5	-0.13	115,600	-
[5192]	26/06/01	3,920	3,920	3,850	3,875	-65	-1.65	84,700	-
[5192]	26/05/29	3,900	3,955	3,895	3,940	+30	+0.77	80,400	-
[5192]	26/05/28	3,890	3,915	3,860	3,910	+15	+0.39	48,400	-
[5192]	26/05/27	3,895	3,920	3,880	3,895	0	0.00	55,600	-
[5192]	26/05/26	3,870	3,910	3,850	3,895	+10	+0.26	56,100	-
[5192]	26/05/25	3,905	3,915	3,860	3,885	-20	-0.51	41,500	-
[5192]	26/05/22	3,935	3,935	3,890	3,905	-20.0	-0.51	37,700	-
[5192]	26/05/21	3,890	3,930	3,880	3,925	+35.0	+0.90	47,300	-
[5192]	26/05/20	3,915	3,915	3,830	3,890	-45.0	-1.14	91,700	-
[5192]	26/05/19	3,970	3,970	3,900	3,935	+5.0	+0.13	94,400	-
[5192]	26/05/18	4,085	4,085	3,930	3,930	-165.0	-4.03	79,700	-
[5192]	26/05/15	3,965	4,115	3,940	4,095	+200.0	+5.13	138,700	-
[5192]	26/05/14	4,000	4,015	3,870	3,895	-75.0	-1.89	95,800	-
[5192]	26/05/13	4,010	4,015	3,960	3,970	-40.0	-1.00	56,700	-
[5192]	26/05/12	4,025	4,045	3,995	4,010	-10.0	-0.25	66,100	-
[5192]	26/05/11	4,005	4,025	3,995	4,020	+15.0	+0.37	49,000	-
[5192]	26/05/08	4,020	4,025	3,980	4,005	-10.0	-0.25	57,800	-
[5192]	26/05/07	4,000	4,035	3,990	4,015	+50.0	+1.26	61,800	-
[5192]	26/05/01	3,925	3,965	3,910	3,965	+20.0	+0.51	45,600	-
[5192]	26/04/30	3,905	3,950	3,885	3,945	+20.0	+0.51	50,000	-
[5192]	26/04/28	3,890	3,925	3,880	3,925	+40.0	+1.03	38,700	-
[5192]	26/04/27	3,860	3,900	3,850	3,885	+35	+0.91	50,200	-
[5192]	26/04/24	3,900	3,925	3,850	3,850	-65	-1.66	66,100	-
[5192]	26/04/23	3,910	3,945	3,895	3,915	-20	-0.51	49,300	-
[5192]	26/04/22	3,985	3,985	3,925	3,935	-50	-1.25	45,700	-
[5192]	26/04/21	3,990	4,005	3,965	3,985	-10	-0.25	36,600	-
[5192]	26/04/20	4,030	4,030	3,990	3,995	0	0.00	33,400	-
[5192]	26/04/17	4,040	4,040	3,985	3,995	-35	-0.87	27,100	-
[5192]	26/04/16	4,050	4,070	4,015	4,030	-20	-0.49	52,500	-
[5192]	26/04/15	4,080	4,090	4,025	4,050	+15	+0.37	45,300	-
[5192]	26/04/14	4,100	4,100	4,020	4,035	-20	-0.49	43,900	-
[5192]	26/04/13	4,070	4,080	4,035	4,055	-15	-0.37	58,500	-
[5192]	26/04/10	4,090	4,105	4,060	4,070	+10	+0.25	58,800	-
[5192]	26/04/09	4,085	4,115	4,060	4,060	-25	-0.61	54,000	-
[5192]	26/04/08	4,100	4,110	4,080	4,085	+35	+0.86	96,200	-
[5192]	26/04/07	4,035	4,065	4,030	4,050	+20	+0.50	51,900	-
[5192]	26/04/06	4,040	4,045	4,025	4,030	-10	-0.25	24,300	-
[5192]	26/04/03	4,055	4,055	4,025	4,040	+25	+0.62	24,300	-
[5192]	26/04/02	4,050	4,080	4,005	4,015	-20	-0.50	42,700	-
[5192]	26/04/01	4,000	4,035	3,980	4,035	+105	+2.67	73,000	-
[5192]	26/03/31	3,945	3,980	3,925	3,930	-30	-0.76	83,000	-
[5192]	26/03/30	3,870	3,960	3,855	3,960	-145	-3.53	132,500	-
[5192]	26/03/27	4,085	4,120	4,060	4,105	+5	+0.12	103,600	-
[5192]	26/03/26	4,100	4,105	4,055	4,100	0	0.00	75,000	-
[5192]	26/03/25	4,075	4,100	4,070	4,100	+80	+1.99	72,400	-
[5192]	26/03/24	4,045	4,045	4,005	4,020	+85	+2.16	89,200	-
[5192]	26/03/23	4,010	4,015	3,935	3,935	-130	-3.20	123,600	-
[5192]	26/03/19	4,050	4,085	4,020	4,065	-50	-1.22	212,800	-
[5192]	26/03/18	4,095	4,115	4,065	4,115	+65	+1.60	58,700	-
[5192]	26/03/17	4,045	4,075	4,035	4,050	+35	+0.87	58,300	-
[5192]	26/03/16	4,030	4,045	4,005	4,015	-15	-0.37	55,400	-
[5192]	26/03/13	4,000	4,060	4,000	4,030	-30	-0.74	80,800	-
[5192]	26/03/12	4,100	4,115	4,045	4,060	-65	-1.58	68,500	-
[5192]	26/03/11	4,135	4,160	4,115	4,125	+35	+0.86	44,700	-
[5192]	26/03/10	4,095	4,125	4,060	4,090	+65	+1.61	56,700	-
[5192]	26/03/09	3,980	4,040	3,965	4,025	-95	-2.31	117,800	-
[5192]	26/03/06	4,090	4,120	4,070	4,120	-15	-0.36	47,900	-
[5192]	26/03/05	4,155	4,155	4,095	4,135	+100	+2.48	60,000	-
[5192]	26/03/04	4,060	4,100	3,980	4,035	-140	-3.35	128,500	-
[5192]	26/03/03	4,275	4,275	4,165	4,175	-105	-2.45	69,400	-
[5192]	26/03/02	4,260	4,285	4,185	4,280	-15	-0.35	95,400	-
[5192]	26/02/27	4,275	4,295	4,245	4,295	+45	+1.06	50,200	-
[5192]	26/02/26	4,280	4,280	4,235	4,250	-15	-0.35	47,700	-
[5192]	26/02/25	4,280	4,280	4,245	4,265	-30	-0.70	56,300	-
[5192]	26/02/24	4,190	4,300	4,185	4,295	+115	+2.75	128,700	-
[5192]	26/02/20	4,185	4,200	4,175	4,180	-40	-0.95	35,600	-
[5192]	26/02/19	4,185	4,230	4,180	4,220	+20	+0.48	40,300	-
[5192]	26/02/18	4,200	4,205	4,165	4,200	+20	+0.48	39,100	-
[5192]	26/02/17	4,155	4,190	4,140	4,180	+10	+0.24	58,100	-
[5192]	26/02/16	4,180	4,180	4,125	4,170	+15	+0.36	61,100	-
[5192]	26/02/13	4,210	4,210	4,140	4,155	-55	-1.31	60,700	-
[5192]	26/02/12	4,160	4,220	4,150	4,210	+60	+1.45	99,300	-
[5192]	26/02/10	4,170	4,180	4,135	4,150	+50	+1.22	97,300	-
[5192]	26/02/09	4,250	4,255	4,025	4,100	-95	-2.26	231,200	-
[5192]	26/02/06	4,150	4,200	4,150	4,195	+50	+1.21	75,500	-
[5192]	26/02/05	4,175	4,180	4,145	4,145	+5	+0.12	49,900	-
[5192]	26/02/04	4,120	4,150	4,110	4,140	+20	+0.49	73,600	-
[5192]	26/02/03	4,055	4,120	4,040	4,120	+100	+2.49	53,100	-
[5192]	26/02/02	4,065	4,075	4,020	4,020	-10	-0.25	68,900	-
[5192]	26/01/30	4,030	4,040	4,000	4,030	+20	+0.50	69,700	-
[5192]	26/01/29	4,005	4,010	3,960	4,010	+5	+0.12	78,100	-
[5192]	26/01/28	4,040	4,040	4,005	4,005	-55	-1.35	73,700	-
[5192]	26/01/27	4,025	4,070	4,005	4,060	+15	+0.37	54,200	-
[5192]	26/01/26	4,080	4,080	4,035	4,045	-65	-1.58	71,100	-
[5192]	26/01/23	4,135	4,140	4,105	4,110	-30	-0.72	43,600	-
[5192]	26/01/22	4,085	4,140	4,080	4,140	+75	+1.85	52,700	-
[5192]	26/01/21	4,050	4,070	4,030	4,065	-25	-0.61	58,100	-
[5192]	26/01/20	4,110	4,115	4,085	4,090	-15	-0.37	67,700	-
[5192]	26/01/19	4,115	4,115	4,065	4,105	-20	-0.48	55,500	-
[5192]	26/01/16	4,095	4,125	4,075	4,125	+45	+1.10	57,000	-
[5192]	26/01/15	4,060	4,105	4,060	4,080	+45	+1.12	123,500	-
[5192]	26/01/14	4,015	4,050	4,015	4,035	+25	+0.62	78,000	-
[5192]	26/01/13	4,010	4,020	3,975	4,010	+30	+0.75	95,000	-
[5192]	26/01/09	4,030	4,040	3,975	3,980	-15	-0.38	68,300	-
[5192]	26/01/08	3,995	4,005	3,975	3,995	-5	-0.13	92,500	-
[5192]	26/01/07	3,970	4,000	3,945	4,000	+35	+0.88	73,800	-
[5192]	26/01/06	3,940	3,965	3,925	3,965	+40	+1.02	89,400	-
[5192]	26/01/05	3,920	3,945	3,905	3,925	0	0.00	79,400	-
[5192]	25/12/30	3,910	3,945	3,885	3,925	+5	+0.13	64,900	-
[5192]	25/12/29	3,895	3,920	3,880	3,920	+40	+1.03	82,800	-
[5192]	25/12/26	3,905	3,905	3,860	3,880	-15	-0.39	54,700	-
[5192]	25/12/25	3,875	3,895	3,870	3,895	+25	+0.65	45,800	-
[5192]	25/12/24	3,880	3,890	3,855	3,870	-10	-0.26	59,600	-
[5192]	25/12/23	3,855	3,885	3,855	3,880	+30	+0.78	65,900	-
[5192]	25/12/22	3,875	3,875	3,840	3,850	0	0.00	74,700	-
[5192]	25/12/19	3,840	3,870	3,840	3,850	0	0.00	94,700	-
[5192]	25/12/18	3,825	3,870	3,825	3,850	+30	+0.79	65,400	-
[5192]	25/12/17	3,830	3,840	3,810	3,820	-10	-0.26	59,600	-
[5192]	25/12/16	3,870	3,880	3,830	3,830	-60	-1.54	55,500	-
[5192]	25/12/15	3,860	3,890	3,835	3,890	+35	+0.91	55,300	-
[5192]	25/12/12	3,865	3,885	3,855	3,855	+15	+0.39	56,900	-
[5192]	25/12/11	3,895	3,900	3,840	3,840	-40	-1.03	55,000	-
[5192]	25/12/10	3,840	3,890	3,840	3,880	+45	+1.17	59,600	-
[5192]	25/12/09	3,840	3,850	3,820	3,835	0	0.00	51,300	-
[5192]	25/12/08	3,855	3,860	3,825	3,835	-10	-0.26	62,800	-
[5192]	25/12/05	3,855	3,870	3,825	3,845	-20	-0.52	59,200	-
[5192]	25/12/04	3,810	3,880	3,810	3,865	+55	+1.44	65,700	-
[5192]	25/12/03	3,830	3,850	3,810	3,810	-35	-0.91	80,800	-
[5192]	25/12/02	3,860	3,865	3,830	3,845	-15	-0.39	68,200	-
[5192]	25/12/01	3,910	3,910	3,850	3,860	-65	-1.66	74,300	-
[5192]	25/11/28	3,845	3,925	3,845	3,925	+80	+2.08	144,800	-
[5192]	25/11/27	3,835	3,845	3,810	3,845	+20	+0.52	59,000	-
[5192]	25/11/26	3,835	3,845	3,805	3,825	-5	-0.13	99,900	-
[5192]	25/11/25	3,800	3,830	3,790	3,830	+35	+0.92	102,000	-
[5192]	25/11/21	3,730	3,795	3,730	3,795	+65	+1.74	164,300	-
[5192]	25/11/20	3,730	3,760	3,715	3,730	+35	+0.95	74,700	-
[5192]	25/11/19	3,720	3,735	3,695	3,695	-25	-0.67	66,900	-
[5192]	25/11/18	3,725	3,740	3,705	3,720	-5	-0.13	70,700	-
[5192]	25/11/17	3,745	3,765	3,720	3,725	-20	-0.53	64,300	-
[5192]	25/11/14	3,730	3,765	3,720	3,745	+15	+0.40	87,800	-
[5192]	25/11/13	3,750	3,775	3,730	3,730	0	0.00	79,300	-
[5192]	25/11/12	3,720	3,745	3,695	3,730	+35	+0.95	74,800	-
[5192]	25/11/11	3,715	3,740	3,685	3,695	-20	-0.54	83,200	-
[5192]	25/11/10	3,730	3,800	3,700	3,715	0	0.00	171,800	-
[5192]	25/11/07	3,695	3,715	3,690	3,715	+10	+0.27	33,700	-
[5192]	25/11/06	3,695	3,730	3,695	3,705	+5	+0.14	48,200	-
[5192]	25/11/05	3,710	3,720	3,650	3,700	-10	-0.27	57,000	-
[5192]	25/11/04	3,695	3,735	3,695	3,710	-5	-0.13	57,200	-
[5192]	25/10/31	3,670	3,715	3,655	3,715	+55	+1.50	82,600	-
[5192]	25/10/30	3,625	3,660	3,625	3,660	+30	+0.83	187,800	-
[5192]	25/10/29	3,700	3,700	3,630	3,630	-75	-2.02	79,200	-
[5192]	25/10/28	3,760	3,760	3,690	3,705	-65	-1.72	111,300	-
[5192]	25/10/27	3,750	3,770	3,740	3,770	+30	+0.80	56,200	-
[5192]	25/10/24	3,735	3,755	3,725	3,740	+5	+0.13	38,400	-
[5192]	25/10/23	3,725	3,755	3,710	3,735	-5	-0.13	57,200	-
[5192]	25/10/22	3,700	3,740	3,690	3,740	+60	+1.63	128,700	-
[5192]	25/10/21	3,695	3,710	3,675	3,680	-25	-0.67	42,800	-
[5192]	25/10/20	3,690	3,705	3,680	3,705	+55	+1.51	35,300	-
[5192]	25/10/17	3,670	3,670	3,645	3,650	-25	-0.68	37,100	-
[5192]	25/10/16	3,685	3,705	3,655	3,675	-10	-0.27	45,500	-
[5192]	25/10/15	3,660	3,685	3,645	3,685	+70	+1.94	40,900	-
[5192]	25/10/14	3,605	3,645	3,585	3,615	-35	-0.96	74,100	-
[5192]	25/10/10	3,705	3,730	3,650	3,650	-105	-2.80	70,700	-
[5192]	25/10/09	3,730	3,760	3,730	3,755	+25	+0.67	49,700	-
[5192]	25/10/08	3,755	3,775	3,725	3,730	-35	-0.93	67,400	-
[5192]	25/10/07	3,750	3,785	3,750	3,765	+15	+0.40	82,700	-
[5192]	25/10/06	3,755	3,755	3,725	3,750	+50	+1.35	106,900	-
[5192]	25/10/03	3,675	3,710	3,665	3,700	+20	+0.54	51,600	-
[5192]	25/10/02	3,655	3,685	3,635	3,680	+40	+1.10	59,400	-
[5192]	25/10/01	3,700	3,700	3,620	3,640	-65	-1.75	83,000	-
[5192]	25/09/30	3,710	3,725	3,665	3,705	-15	-0.40	148,800	-
[5192]	25/09/29	3,755	3,770	3,710	3,720	-115	-3.00	132,500	-
[5192]	25/09/26	3,810	3,840	3,800	3,835	+40	+1.05	93,100	-
[5192]	25/09/25	3,800	3,800	3,775	3,795	+5	+0.13	69,000	-
[5192]	25/09/24	3,805	3,805	3,760	3,790	-10	-0.26	94,700	-
[5192]	25/09/22	3,800	3,805	3,780	3,800	+5	+0.13	101,300	-
[5192]	25/09/19	3,780	3,810	3,760	3,795	+25	+0.66	179,100	-
[5192]	25/09/18	3,770	3,785	3,760	3,770	0	0.00	51,000	-
[5192]	25/09/17	3,840	3,840	3,770	3,770	-70	-1.82	120,100	-
[5192]	25/09/16	3,805	3,850	3,805	3,840	+45	+1.19	95,500	-
[5192]	25/09/12	3,840	3,840	3,785	3,795	-25	-0.65	124,300	-
[5192]	25/09/11	3,840	3,840	3,810	3,820	-5	-0.13	62,400	-
[5192]	25/09/10	3,850	3,850	3,825	3,825	-20	-0.52	61,200	-
[5192]	25/09/09	3,820	3,845	3,805	3,845	+30	+0.79	142,900	-
[5192]	25/09/08	3,825	3,835	3,805	3,815	+10	+0.26	72,400	-
[5192]	25/09/05	3,800	3,805	3,775	3,805	+25	+0.66	69,800	-