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
[5195]	26/10/30	2,530	2,561	2,454	2,468	-31.0	-1.24	72,000	99,720,732,672
[5195]	26/10/29	2,532	2,532	2,479	2,499	-22.0	-0.87	128,400	100,973,305,856
[5195]	26/10/28	2,599	2,599	2,521	2,521	-65.0	-2.51	73,600	101,862,227,968
[5195]	26/10/27	2,658	2,663	2,583	2,586	-41.0	-1.56	134,800	104,623,570,944
[5195]	26/10/26	2,588	2,639	2,584	2,627	+45.0	+1.74	130,900	106,282,336,256
[5195]	26/10/23	2,578	2,587	2,500	2,582	+4.0	+0.16	84,800	104,461,737,984
[5195]	26/10/22	2,575	2,593	2,561	2,578	+11.0	+0.43	49,300	104,299,913,216
[5195]	26/10/21	2,607	2,613	2,560	2,567	+2.0	+0.08	66,100	103,854,874,624
[5195]	26/10/20	2,602	2,612	2,560	2,565	-45.0	-1.72	54,100	103,773,962,240
[5195]	26/10/19	2,614	2,616	2,572	2,610	-3.0	-0.11	68,000	105,594,552,320
[5195]	26/10/16	2,570	2,613	2,560	2,613	+64.0	+2.51	103,900	105,715,924,992
[5195]	26/10/15	2,558	2,575	2,517	2,549	-28.0	-1.09	84,300	103,126,638,592
[5195]	26/10/14	2,564	2,586	2,558	2,577	+15.0	+0.59	61,900	104,259,452,928
[5195]	26/10/13	2,510	2,563	2,498	2,562	+77.0	+3.10	127,900	103,652,589,568
[5195]	26/10/09	2,442	2,498	2,442	2,485	+43.0	+1.76	83,900	100,537,344,000
[5195]	26/10/08	2,491	2,491	2,417	2,442	-32.0	-1.29	48,800	98,797,666,304
[5195]	26/10/07	2,496	2,509	2,474	2,474	-22.0	-0.88	53,800	100,092,313,600
[5195]	26/10/06	2,500	2,509	2,477	2,496	+12.0	+0.48	50,100	100,982,382,592
[5195]	26/10/05	2,450	2,499	2,450	2,484	+34.0	+1.39	47,500	100,496,883,712
[5195]	26/10/02	2,480	2,500	2,442	2,450	-60.0	-2.39	70,700	99,121,324,032
[5195]	26/10/01	2,500	2,519	2,475	2,510	+16.0	+0.64	65,700	101,548,785,664
[5195]	26/09/30	2,505	2,511	2,450	2,494	+8.0	+0.32	103,500	100,901,462,016
[5195]	26/09/29	2,460	2,492	2,451	2,486	-35.0	-1.39	64,300	100,577,804,288
[5195]	26/09/28	2,541	2,560	2,513	2,521	-6.0	-0.24	86,100	101,993,824,256
[5195]	26/09/25	2,479	2,530	2,478	2,527	+64.0	+2.60	98,500	102,236,569,600
[5195]	26/09/24	2,465	2,479	2,450	2,463	+9.0	+0.37	73,300	99,647,275,008
[5195]	26/09/18	2,471	2,476	2,445	2,454	-17.0	-0.69	76,100	99,283,156,992
[5195]	26/09/17	2,456	2,482	2,456	2,471	+28.0	+1.15	56,400	99,970,940,928
[5195]	26/09/16	2,441	2,468	2,441	2,443	+2.0	+0.08	53,500	98,838,118,400
[5195]	26/09/15	2,442	2,454	2,423	2,441	+12.0	+0.49	55,900	98,934,734,848
[5195]	26/09/14	2,438	2,468	2,421	2,429	-21.0	-0.86	58,800	98,448,367,616
[5195]	26/09/11	2,329	2,469	2,327	2,450	+71.0	+2.98	181,700	99,299,508,224
[5195]	26/09/10	2,387	2,391	2,355	2,379	-11.0	-0.46	48,700	96,421,847,040
[5195]	26/09/09	2,386	2,396	2,369	2,390	+5.0	+0.21	47,600	96,867,688,448
[5195]	26/09/08	2,445	2,445	2,382	2,385	-75.0	-3.05	47,900	96,665,034,752
[5195]	26/09/07	2,493	2,493	2,454	2,460	-5.0	-0.20	39,300	99,704,815,616
[5195]	26/09/04	2,467	2,469	2,436	2,465	-13.0	-0.52	61,800	99,907,469,312
[5195]	26/09/03	2,461	2,486	2,454	2,478	+19.0	+0.77	63,600	100,434,362,368
[5195]	26/09/02	2,501	2,501	2,440	2,459	-57.0	-2.27	59,900	99,664,281,600
[5195]	26/09/01	2,486	2,523	2,476	2,516	+16.0	+0.64	36,400	101,974,515,712
[5195]	26/08/31	2,492	2,506	2,477	2,500	+7.0	+0.28	41,500	101,326,028,800
[5195]	26/08/28	2,491	2,503	2,474	2,493	+2.0	+0.08	50,600	101,042,315,264
[5195]	26/08/27	2,495	2,505	2,466	2,491	+4.0	+0.16	101,100	100,961,255,424
[5195]	26/08/26	2,460	2,496	2,460	2,487	+30.0	+1.22	46,900	100,799,135,744
[5195]	26/08/25	2,460	2,474	2,442	2,457	-2.0	-0.08	31,300	99,583,221,760
[5195]	26/08/24	2,428	2,469	2,411	2,459	+47.0	+1.95	53,300	99,664,281,600
[5195]	26/08/21	2,400	2,412	2,386	2,412	+12.0	+0.50	50,200	97,759,354,880
[5195]	26/08/20	2,405	2,410	2,371	2,400	+24.0	+1.01	47,100	97,272,987,648
[5195]	26/08/19	2,447	2,447	2,370	2,376	-92.0	-3.73	58,300	96,300,261,376
[5195]	26/08/18	2,463	2,477	2,451	2,468	+4.0	+0.16	38,000	100,029,054,976
[5195]	26/08/17	2,459	2,493	2,446	2,464	-13.0	-0.52	44,900	99,866,935,296
[5195]	26/08/14	2,474	2,486	2,460	2,477	+3.0	+0.12	35,300	100,393,828,352
[5195]	26/08/13	2,494	2,499	2,441	2,474	0	+0.00	47,300	100,412,260,352
[5195]	26/08/12	2,547	2,560	2,445	2,474	-50.0	-1.98	78,400	100,412,260,352
[5195]	26/08/10	2,440	2,542	2,420	2,524	+47.0	+1.90	103,500	102,441,607,168
[5195]	26/08/07	2,451	2,500	2,420	2,477	+9.0	+0.36	125,200	100,534,018,048
[5195]	26/08/06	2,450	2,475	2,436	2,468	+24.0	+0.98	54,400	100,168,736,768
[5195]	26/08/05	2,418	2,448	2,409	2,444	+36.0	+1.50	56,100	99,194,650,624
[5195]	26/08/04	2,410	2,429	2,383	2,408	-6.0	-0.25	103,800	97,733,517,312
[5195]	26/08/03	2,400	2,416	2,354	2,414	-9.0	-0.37	78,000	97,977,040,896
[5195]	26/07/31	2,419	2,436	2,374	2,423	+3.0	+0.12	70,100	98,342,322,176
[5195]	26/07/30	2,380	2,425	2,368	2,420	+28.0	+1.17	75,100	98,220,556,288
[5195]	26/07/29	2,384	2,393	2,356	2,392	+32.0	+1.36	72,100	97,084,121,088
[5195]	26/07/28	2,370	2,374	2,339	2,360	0	+0.00	65,300	95,785,336,832
[5195]	26/07/27	2,333	2,369	2,333	2,360	+51.0	+2.21	49,500	95,785,336,832
[5195]	26/07/24	2,272	2,317	2,264	2,309	+6.0	+0.26	38,400	93,715,398,656
[5195]	26/07/23	2,303	2,309	2,288	2,303	+3.0	+0.13	36,300	93,471,883,264
[5195]	26/07/22	2,269	2,310	2,260	2,300	+31.0	+1.37	44,500	93,350,117,376
[5195]	26/07/21	2,253	2,271	2,243	2,269	+43.0	+1.93	56,600	92,091,924,480
[5195]	26/07/17	2,240	2,256	2,201	2,226	-38	-1.68	56,400	-
[5195]	26/07/16	2,280	2,299	2,251	2,264	-31	-1.35	40,400	-
[5195]	26/07/15	2,280	2,297	2,275	2,295	+50	+2.23	55,600	-
[5195]	26/07/14	2,232	2,258	2,232	2,245	+19	+0.85	34,300	-
[5195]	26/07/13	2,267	2,270	2,223	2,226	-14	-0.63	47,200	-
[5195]	26/07/10	2,244	2,260	2,230	2,240	0	0.00	64,400	-
[5195]	26/07/09	2,259	2,259	2,237	2,240	+2	+0.09	39,200	-
[5195]	26/07/08	2,240	2,250	2,230	2,238	-13	-0.58	48,500	-
[5195]	26/07/07	2,270	2,287	2,238	2,251	+5	+0.22	71,100	-
[5195]	26/07/06	2,245	2,257	2,232	2,246	+15	+0.67	48,700	-
[5195]	26/07/03	2,192	2,238	2,192	2,231	+41	+1.87	46,300	-
[5195]	26/07/02	2,232	2,235	2,190	2,190	-19	-0.86	46,200	-
[5195]	26/07/01	2,190	2,214	2,185	2,209	+6	+0.27	49,600	-
[5195]	26/06/30	2,273	2,275	2,201	2,203	-20	-0.90	120,900	-
[5195]	26/06/29	2,271	2,271	2,201	2,223	+2	+0.09	108,800	-
[5195]	26/06/26	2,254	2,268	2,205	2,221	+3	+0.14	95,800	-
[5195]	26/06/25	2,288	2,288	2,205	2,218	+30	+1.37	109,800	-
[5195]	26/06/24	2,189	2,211	2,175	2,188	+25	+1.16	60,700	-
[5195]	26/06/23	2,231	2,231	2,163	2,163	-57	-2.57	56,000	-
[5195]	26/06/22	2,253	2,265	2,217	2,220	-21	-0.94	47,700	-
[5195]	26/06/19	2,259	2,270	2,227	2,241	-7	-0.31	61,500	-
[5195]	26/06/18	2,239	2,256	2,225	2,248	+19	+0.85	51,500	-
[5195]	26/06/17	2,212	2,234	2,204	2,229	+10	+0.45	70,300	-
[5195]	26/06/16	2,215	2,225	2,202	2,219	-12	-0.54	41,800	-
[5195]	26/06/15	2,235	2,255	2,226	2,231	+51	+2.34	47,500	-
[5195]	26/06/12	2,208	2,233	2,171	2,180	-8	-0.37	57,400	-
[5195]	26/06/11	2,190	2,193	2,138	2,188	-2	-0.09	41,900	-
[5195]	26/06/10	2,205	2,255	2,184	2,190	-37	-1.66	57,900	-
[5195]	26/06/09	2,191	2,230	2,167	2,227	+62	+2.86	51,700	-
[5195]	26/06/08	2,150	2,192	2,137	2,165	-35	-1.59	55,200	-
[5195]	26/06/05	2,199	2,220	2,192	2,200	+13	+0.59	37,900	-
[5195]	26/06/04	2,194	2,209	2,167	2,187	-7	-0.32	39,100	-
[5195]	26/06/03	2,180	2,216	2,175	2,194	+14	+0.64	50,500	-
[5195]	26/06/02	2,184	2,189	2,129	2,180	-14	-0.64	50,500	-
[5195]	26/06/01	2,219	2,239	2,186	2,194	-48	-2.14	61,100	-
[5195]	26/05/29	2,229	2,270	2,222	2,242	+29	+1.31	38,500	-
[5195]	26/05/28	2,235	2,235	2,184	2,213	-4	-0.18	47,400	-
[5195]	26/05/27	2,229	2,266	2,217	2,217	-11	-0.49	50,000	-
[5195]	26/05/26	2,194	2,240	2,187	2,228	+19	+0.86	45,400	-
[5195]	26/05/25	2,227	2,238	2,199	2,209	-32	-1.43	62,000	-
[5195]	26/05/22	2,174	2,243	2,162	2,241	+94.0	+4.38	82,800	-
[5195]	26/05/21	2,122	2,172	2,122	2,147	+48.0	+2.29	45,200	-
[5195]	26/05/20	2,172	2,172	2,077	2,099	-54.0	-2.51	59,600	-
[5195]	26/05/19	2,179	2,187	2,141	2,153	+12.0	+0.56	71,700	-
[5195]	26/05/18	2,192	2,217	2,132	2,141	-68.0	-3.08	99,800	-
[5195]	26/05/15	2,139	2,240	2,126	2,209	+90.0	+4.25	93,200	-
[5195]	26/05/14	2,052	2,150	2,040	2,119	+78.0	+3.82	91,000	-
[5195]	26/05/13	2,054	2,058	2,036	2,041	-6.0	-0.29	48,300	-
[5195]	26/05/12	2,050	2,070	2,037	2,047	+4.0	+0.20	35,700	-
[5195]	26/05/11	2,035	2,048	2,031	2,043	+4.0	+0.20	64,000	-
[5195]	26/05/08	2,050	2,060	2,007	2,039	-37.0	-1.78	90,600	-
[5195]	26/05/07	2,030	2,087	2,030	2,076	+53.0	+2.62	64,400	-
[5195]	26/05/01	2,014	2,030	1,995	2,023	-6.0	-0.30	57,400	-
[5195]	26/04/30	2,037	2,037	2,016	2,029	-19.0	-0.93	39,800	-
[5195]	26/04/28	2,033	2,048	2,027	2,048	+15.0	+0.74	41,600	-
[5195]	26/04/27	2,033	2,052	2,027	2,033	+8	+0.40	52,200	-
[5195]	26/04/24	2,033	2,046	2,001	2,025	-8	-0.39	41,400	-
[5195]	26/04/23	2,032	2,055	2,017	2,033	-23	-1.12	35,400	-
[5195]	26/04/22	2,094	2,094	2,046	2,056	-43	-2.05	33,000	-
[5195]	26/04/21	2,136	2,136	2,094	2,099	-18	-0.85	29,500	-
[5195]	26/04/20	2,153	2,153	2,108	2,117	-29	-1.35	34,700	-
[5195]	26/04/17	2,147	2,172	2,142	2,146	-4	-0.19	54,700	-
[5195]	26/04/16	2,174	2,174	2,147	2,150	-7	-0.32	25,700	-
[5195]	26/04/15	2,152	2,176	2,148	2,157	+11	+0.51	46,700	-
[5195]	26/04/14	2,159	2,164	2,138	2,146	-13	-0.60	35,200	-
[5195]	26/04/13	2,160	2,167	2,144	2,159	+10	+0.47	49,500	-
[5195]	26/04/10	2,155	2,172	2,147	2,149	+2	+0.09	42,100	-
[5195]	26/04/09	2,177	2,178	2,144	2,147	-9	-0.42	38,300	-
[5195]	26/04/08	2,158	2,164	2,144	2,156	+44	+2.08	53,200	-
[5195]	26/04/07	2,110	2,128	2,104	2,112	+8	+0.38	44,500	-
[5195]	26/04/06	2,095	2,113	2,091	2,104	+17	+0.81	20,900	-
[5195]	26/04/03	2,078	2,102	2,078	2,087	-3	-0.14	21,300	-
[5195]	26/04/02	2,105	2,133	2,076	2,090	-15	-0.71	43,000	-
[5195]	26/04/01	2,080	2,105	2,065	2,105	+86	+4.26	38,800	-
[5195]	26/03/31	2,004	2,049	2,004	2,019	0	0.00	43,000	-
[5195]	26/03/30	1,958	2,027	1,958	2,019	-99	-4.67	67,600	-
[5195]	26/03/27	2,099	2,131	2,097	2,118	-6	-0.28	90,400	-
[5195]	26/03/26	2,105	2,124	2,095	2,124	+8	+0.38	40,200	-
[5195]	26/03/25	2,094	2,127	2,090	2,116	+62	+3.02	72,100	-
[5195]	26/03/24	2,050	2,073	2,033	2,054	+70	+3.53	78,200	-
[5195]	26/03/23	1,995	2,006	1,952	1,984	-94	-4.52	116,500	-
[5195]	26/03/19	2,072	2,092	2,067	2,078	-44	-2.07	113,400	-
[5195]	26/03/18	2,078	2,122	2,073	2,122	+62	+3.01	48,700	-
[5195]	26/03/17	2,073	2,086	2,055	2,060	-6	-0.29	42,500	-
[5195]	26/03/16	2,074	2,075	2,050	2,066	-1	-0.05	55,800	-
[5195]	26/03/13	2,050	2,096	2,050	2,067	-59	-2.78	87,000	-
[5195]	26/03/12	2,159	2,162	2,114	2,126	-33	-1.53	73,300	-
[5195]	26/03/11	2,169	2,181	2,153	2,159	+24	+1.12	39,200	-
[5195]	26/03/10	2,139	2,165	2,118	2,135	+42	+2.01	52,400	-
[5195]	26/03/09	2,069	2,097	2,055	2,093	-103	-4.69	84,800	-
[5195]	26/03/06	2,190	2,197	2,170	2,196	-10	-0.45	43,800	-
[5195]	26/03/05	2,217	2,244	2,190	2,206	+64	+2.99	60,000	-
[5195]	26/03/04	2,216	2,216	2,100	2,142	-124	-5.47	93,500	-
[5195]	26/03/03	2,345	2,347	2,263	2,266	-105	-4.43	59,300	-
[5195]	26/03/02	2,350	2,381	2,319	2,371	-17	-0.71	51,800	-
[5195]	26/02/27	2,348	2,388	2,337	2,388	+28	+1.19	67,000	-
[5195]	26/02/26	2,382	2,385	2,354	2,360	-22	-0.92	45,600	-
[5195]	26/02/25	2,375	2,391	2,365	2,382	+17	+0.72	86,300	-
[5195]	26/02/24	2,342	2,375	2,340	2,365	+37	+1.59	68,400	-
[5195]	26/02/20	2,320	2,340	2,313	2,328	-5	-0.21	49,800	-
[5195]	26/02/19	2,315	2,335	2,308	2,333	+13	+0.56	51,300	-
[5195]	26/02/18	2,315	2,326	2,312	2,320	+10	+0.43	45,000	-
[5195]	26/02/17	2,292	2,320	2,276	2,310	+17	+0.74	52,700	-
[5195]	26/02/16	2,319	2,320	2,289	2,293	-25	-1.08	77,600	-
[5195]	26/02/13	2,326	2,350	2,292	2,318	-24	-1.02	91,700	-
[5195]	26/02/12	2,320	2,364	2,302	2,342	+37	+1.61	109,900	-
[5195]	26/02/10	2,244	2,314	2,215	2,305	+65	+2.90	163,500	-
[5195]	26/02/09	2,145	2,276	2,075	2,240	+163	+7.85	223,400	-
[5195]	26/02/06	2,070	2,090	2,054	2,077	0	0.00	61,800	-
[5195]	26/02/05	2,099	2,099	2,077	2,077	-1	-0.05	48,000	-
[5195]	26/02/04	2,050	2,083	2,039	2,078	+28	+1.37	48,300	-
[5195]	26/02/03	2,035	2,052	2,016	2,050	+46	+2.30	46,000	-
[5195]	26/02/02	2,027	2,045	2,004	2,004	-20	-0.99	35,400	-
[5195]	26/01/30	2,024	2,040	2,010	2,024	+12	+0.60	48,300	-
[5195]	26/01/29	2,012	2,021	1,990	2,012	-8	-0.40	49,900	-
[5195]	26/01/28	2,048	2,052	2,020	2,020	-45	-2.18	46,100	-
[5195]	26/01/27	2,060	2,075	2,045	2,065	-11	-0.53	47,400	-
[5195]	26/01/26	2,082	2,092	2,072	2,076	-42	-1.98	45,300	-
[5195]	26/01/23	2,110	2,122	2,097	2,118	+5	+0.24	32,800	-
[5195]	26/01/22	2,082	2,122	2,082	2,113	+37	+1.78	38,500	-
[5195]	26/01/21	2,056	2,078	2,050	2,076	-2	-0.10	34,800	-
[5195]	26/01/20	2,108	2,111	2,078	2,078	-43	-2.03	37,600	-
[5195]	26/01/19	2,145	2,145	2,106	2,121	-21	-0.98	40,700	-
[5195]	26/01/16	2,108	2,142	2,108	2,142	+22	+1.04	42,000	-
[5195]	26/01/15	2,102	2,120	2,091	2,120	+6	+0.28	47,800	-
[5195]	26/01/14	2,101	2,114	2,096	2,114	+17	+0.81	41,200	-
[5195]	26/01/13	2,104	2,110	2,086	2,097	+15	+0.72	62,900	-
[5195]	26/01/09	2,086	2,101	2,075	2,082	-1	-0.05	44,300	-
[5195]	26/01/08	2,081	2,095	2,078	2,083	-12	-0.57	42,000	-
[5195]	26/01/07	2,064	2,119	2,060	2,095	+12	+0.58	54,400	-
[5195]	26/01/06	2,065	2,091	2,065	2,083	+27	+1.31	59,600	-
[5195]	26/01/05	2,050	2,073	2,050	2,056	+8	+0.39	40,200	-
[5195]	25/12/30	2,049	2,068	2,045	2,048	-5	-0.24	36,300	-
[5195]	25/12/29	2,032	2,060	2,032	2,053	+15	+0.74	43,600	-
[5195]	25/12/26	2,034	2,047	2,029	2,038	+16	+0.79	31,300	-
[5195]	25/12/25	2,032	2,032	2,019	2,022	+4	+0.20	13,500	-
[5195]	25/12/24	2,036	2,042	2,016	2,018	-23	-1.13	29,500	-
[5195]	25/12/23	2,035	2,043	2,021	2,041	+15	+0.74	28,100	-
[5195]	25/12/22	2,026	2,034	2,017	2,026	+8	+0.40	61,900	-
[5195]	25/12/19	2,010	2,030	2,002	2,018	+2	+0.10	97,600	-
[5195]	25/12/18	2,016	2,023	2,011	2,016	-5	-0.25	38,000	-
[5195]	25/12/17	2,016	2,027	1,991	2,021	+9	+0.45	42,500	-
[5195]	25/12/16	2,034	2,040	2,010	2,012	-14	-0.69	57,500	-
[5195]	25/12/15	2,006	2,032	1,998	2,026	+24	+1.20	29,800	-
[5195]	25/12/12	2,005	2,020	1,998	2,002	+19	+0.96	45,500	-
[5195]	25/12/11	2,036	2,038	1,981	1,983	-49	-2.41	52,200	-
[5195]	25/12/10	1,998	2,032	1,993	2,032	+22	+1.09	83,400	-
[5195]	25/12/09	2,009	2,029	2,000	2,010	-19	-0.94	42,600	-
[5195]	25/12/08	2,001	2,029	1,986	2,029	+41	+2.06	126,600	-
[5195]	25/12/05	2,034	2,034	1,984	1,988	-51	-2.50	107,900	-
[5195]	25/12/04	2,006	2,040	2,005	2,039	+47	+2.36	105,800	-
[5195]	25/12/03	2,024	2,025	1,969	1,992	-27	-1.34	98,000	-
[5195]	25/12/02	2,040	2,040	2,016	2,019	-21	-1.03	87,100	-
[5195]	25/12/01	2,065	2,070	2,032	2,040	-25	-1.21	67,900	-
[5195]	25/11/28	2,053	2,071	2,049	2,065	+12	+0.58	80,200	-
[5195]	25/11/27	2,035	2,053	2,014	2,053	+34	+1.68	64,200	-
[5195]	25/11/26	2,000	2,025	1,980	2,019	+40	+2.02	65,200	-
[5195]	25/11/25	1,971	1,998	1,968	1,979	+9	+0.46	78,300	-
[5195]	25/11/21	1,950	1,970	1,940	1,970	+19	+0.97	76,900	-
[5195]	25/11/20	1,924	1,955	1,919	1,951	+36	+1.88	88,600	-
[5195]	25/11/19	1,950	1,957	1,909	1,915	-42	-2.15	60,200	-
[5195]	25/11/18	1,963	1,966	1,944	1,957	-8	-0.41	66,000	-
[5195]	25/11/17	1,960	1,970	1,951	1,965	+10	+0.51	61,600	-
[5195]	25/11/14	1,954	1,962	1,946	1,955	-8	-0.41	39,400	-
[5195]	25/11/13	1,955	1,971	1,953	1,963	+10	+0.51	36,900	-
[5195]	25/11/12	1,944	1,964	1,934	1,953	+17	+0.88	53,300	-
[5195]	25/11/11	1,943	1,948	1,920	1,936	-7	-0.36	50,900	-
[5195]	25/11/10	1,988	1,988	1,930	1,943	-30	-1.52	87,600	-
[5195]	25/11/07	1,957	1,985	1,904	1,973	+11	+0.56	80,700	-
[5195]	25/11/06	1,942	1,980	1,942	1,962	+20	+1.03	35,300	-
[5195]	25/11/05	1,952	1,953	1,900	1,942	-11	-0.56	67,900	-
[5195]	25/11/04	1,939	1,981	1,935	1,953	+15	+0.77	44,400	-
[5195]	25/10/31	1,952	1,952	1,925	1,938	-14	-0.72	40,400	-
[5195]	25/10/30	1,925	1,957	1,925	1,952	+21	+1.09	72,600	-
[5195]	25/10/29	1,961	1,963	1,931	1,931	-30	-1.53	38,300	-
[5195]	25/10/28	2,024	2,024	1,953	1,961	-79	-3.87	39,500	-
[5195]	25/10/27	2,041	2,053	2,029	2,040	+33	+1.64	68,700	-
[5195]	25/10/24	2,038	2,053	2,007	2,007	-18	-0.89	37,200	-
[5195]	25/10/23	1,994	2,033	1,994	2,025	+1	+0.05	43,600	-
[5195]	25/10/22	1,953	2,024	1,953	2,024	+71	+3.64	146,600	-
[5195]	25/10/21	1,960	1,967	1,945	1,953	-7	-0.36	50,000	-
[5195]	25/10/20	1,975	1,976	1,950	1,960	+14	+0.72	38,200	-
[5195]	25/10/17	1,953	1,969	1,926	1,946	-23	-1.17	41,900	-
[5195]	25/10/16	1,967	1,983	1,947	1,969	+2	+0.10	37,200	-
[5195]	25/10/15	1,942	1,968	1,941	1,967	+40	+2.08	54,900	-
[5195]	25/10/14	1,914	1,937	1,895	1,927	+6	+0.31	68,400	-
[5195]	25/10/10	1,943	1,943	1,920	1,921	-50	-2.54	43,900	-
[5195]	25/10/09	1,964	1,971	1,942	1,971	+4	+0.20	33,800	-
[5195]	25/10/08	1,992	2,002	1,960	1,967	-3	-0.15	32,300	-
[5195]	25/10/07	1,993	1,993	1,970	1,970	-23	-1.15	37,600	-
[5195]	25/10/06	2,005	2,023	1,986	1,993	+28	+1.42	43,700	-
[5195]	25/10/03	1,940	1,967	1,940	1,965	+25	+1.29	28,700	-
[5195]	25/10/02	1,932	1,948	1,928	1,940	+3	+0.15	29,900	-
[5195]	25/10/01	1,951	1,952	1,914	1,937	-27	-1.37	65,500	-
[5195]	25/09/30	1,994	1,994	1,956	1,964	-30	-1.50	31,600	-
[5195]	25/09/29	2,020	2,020	1,987	1,994	-66	-3.20	47,800	-
[5195]	25/09/26	2,031	2,070	2,031	2,060	+23	+1.13	58,600	-
[5195]	25/09/25	2,020	2,048	2,020	2,037	+8	+0.39	28,700	-
[5195]	25/09/24	2,025	2,042	2,008	2,029	-7	-0.34	32,900	-
[5195]	25/09/22	2,059	2,059	2,031	2,036	-15	-0.73	34,800	-
[5195]	25/09/19	2,074	2,097	2,051	2,051	-9	-0.44	113,300	-
[5195]	25/09/18	2,052	2,068	2,036	2,060	+8	+0.39	62,700	-
[5195]	25/09/17	2,070	2,070	2,034	2,052	-25	-1.20	39,300	-
[5195]	25/09/16	2,066	2,089	2,066	2,077	+18	+0.87	39,900	-
[5195]	25/09/12	2,070	2,082	2,056	2,059	-6	-0.29	55,500	-
[5195]	25/09/11	2,050	2,065	2,044	2,065	+15	+0.73	24,800	-
[5195]	25/09/10	2,055	2,058	2,044	2,050	-4	-0.19	24,200	-
[5195]	25/09/09	2,070	2,086	2,053	2,054	-3	-0.15	41,900	-
[5195]	25/09/08	2,050	2,057	2,037	2,057	+20	+0.98	29,200	-
[5195]	25/09/05	2,013	2,042	2,013	2,037	+25	+1.24	38,100	-