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
[5201]	26/10/30	5,444	5,478	5,364	5,420	-40.0	-0.73	1,394,500	1,151,174,311,936
[5201]	26/10/29	5,441	5,479	5,376	5,460	-18.0	-0.33	1,845,300	1,159,670,136,832
[5201]	26/10/28	5,521	5,539	5,454	5,478	+11.0	+0.20	1,101,900	1,163,493,244,928
[5201]	26/10/27	5,517	5,517	5,449	5,467	+37.0	+0.68	880,500	1,161,156,886,528
[5201]	26/10/26	5,447	5,498	5,430	5,430	-17.0	-0.31	902,000	1,153,298,333,696
[5201]	26/10/23	5,464	5,468	5,348	5,447	-33.0	-0.60	1,348,600	1,156,908,974,080
[5201]	26/10/22	5,580	5,589	5,450	5,480	-80.0	-1.44	1,228,400	1,163,917,918,208
[5201]	26/10/21	5,547	5,560	5,490	5,560	+86.0	+1.57	1,094,100	1,180,909,436,928
[5201]	26/10/20	5,500	5,523	5,441	5,474	-24.0	-0.44	1,493,500	1,162,643,636,224
[5201]	26/10/19	5,525	5,536	5,452	5,498	-53.0	-0.95	1,450,100	1,167,741,026,304
[5201]	26/10/16	5,542	5,572	5,508	5,551	+83.0	+1.52	1,154,700	1,178,997,882,880
[5201]	26/10/15	5,517	5,560	5,441	5,468	-135.0	-2.41	2,104,900	1,161,369,223,168
[5201]	26/10/14	5,685	5,700	5,603	5,603	-44.0	-0.78	1,550,000	1,190,042,402,816
[5201]	26/10/13	5,700	5,730	5,634	5,647	-81.0	-1.41	1,542,300	1,199,387,705,344
[5201]	26/10/09	5,735	5,769	5,696	5,728	-77.0	-1.33	1,358,100	1,216,591,691,776
[5201]	26/10/08	5,893	5,898	5,805	5,805	-141.0	-2.37	1,407,900	1,232,945,938,432
[5201]	26/10/07	5,930	5,984	5,919	5,946	+34.0	+0.58	1,165,600	1,262,893,531,136
[5201]	26/10/06	5,872	5,928	5,821	5,912	+102.0	+1.76	1,413,300	1,255,672,119,296
[5201]	26/10/05	5,799	5,848	5,786	5,810	+61.0	+1.06	1,044,400	1,234,007,883,776
[5201]	26/10/02	5,721	5,799	5,710	5,749	-38.0	-0.66	1,094,500	1,221,051,940,864
[5201]	26/10/01	5,738	5,803	5,707	5,787	+40.0	+0.70	1,226,900	1,229,122,830,336
[5201]	26/09/30	5,641	5,759	5,641	5,747	+129.0	+2.30	960,600	1,220,627,136,512
[5201]	26/09/29	5,650	5,681	5,585	5,618	-42.0	-0.74	924,300	1,193,228,369,920
[5201]	26/09/28	5,710	5,775	5,660	5,660	-50.0	-0.88	1,247,000	1,202,148,868,096
[5201]	26/09/25	5,705	5,710	5,663	5,710	+22.0	+0.39	1,141,400	1,212,768,583,680
[5201]	26/09/24	5,706	5,758	5,688	5,688	+42.0	+0.74	1,214,100	1,208,095,866,880
[5201]	26/09/18	5,742	5,773	5,646	5,646	-70.0	-1.22	1,310,300	1,199,175,368,704
[5201]	26/09/17	5,664	5,723	5,620	5,716	+116.0	+2.07	1,200,200	1,214,042,865,664
[5201]	26/09/16	5,611	5,638	5,563	5,600	+72.0	+1.30	877,000	1,189,405,261,824
[5201]	26/09/15	5,550	5,592	5,521	5,528	-37.0	-0.66	856,400	1,174,112,829,440
[5201]	26/09/14	5,513	5,583	5,485	5,565	+28.0	+0.51	1,102,000	1,181,971,513,344
[5201]	26/09/11	5,400	5,563	5,390	5,537	+5.0	+0.09	1,379,000	1,176,024,383,488
[5201]	26/09/10	5,521	5,535	5,470	5,532	-49.0	-0.88	943,900	1,174,962,438,144
[5201]	26/09/09	5,446	5,587	5,436	5,581	+129.0	+2.37	1,405,500	1,185,369,817,088
[5201]	26/09/08	5,657	5,658	5,452	5,452	-218.0	-3.84	1,339,700	1,157,970,919,424
[5201]	26/09/07	5,629	5,690	5,619	5,670	+79.0	+1.41	753,400	1,204,272,758,784
[5201]	26/09/04	5,633	5,651	5,550	5,591	-97.0	-1.71	1,533,400	1,187,493,707,776
[5201]	26/09/03	5,670	5,710	5,663	5,688	+35.0	+0.62	1,174,400	1,208,095,866,880
[5201]	26/09/02	5,686	5,770	5,626	5,653	-202.0	-3.45	2,501,700	1,200,662,118,400
[5201]	26/09/01	5,765	5,890	5,741	5,855	+118.0	+2.06	1,283,900	1,243,565,654,016
[5201]	26/08/31	5,698	5,756	5,660	5,737	+8.0	+0.14	1,487,400	1,218,503,245,824
[5201]	26/08/28	5,790	5,796	5,724	5,729	-27.0	-0.47	831,000	1,216,804,028,416
[5201]	26/08/27	5,825	5,844	5,742	5,756	+17.0	+0.30	778,000	1,222,538,690,560
[5201]	26/08/26	5,690	5,785	5,681	5,739	+24.0	+0.42	1,034,700	1,218,927,919,104
[5201]	26/08/25	5,730	5,741	5,669	5,715	-42.0	-0.73	1,000,500	1,213,830,529,024
[5201]	26/08/24	5,790	5,790	5,734	5,757	-45.0	-0.78	889,000	1,222,751,027,200
[5201]	26/08/21	5,665	5,802	5,651	5,802	+37.0	+0.64	1,395,000	1,232,308,797,440
[5201]	26/08/20	5,726	5,777	5,667	5,765	+139.0	+2.47	1,510,700	1,224,450,244,608
[5201]	26/08/19	5,780	5,780	5,618	5,626	-308.0	-5.19	1,702,100	1,194,927,456,256
[5201]	26/08/18	5,981	6,061	5,934	5,934	-62.0	-1.03	1,272,800	1,260,344,705,024
[5201]	26/08/17	5,956	6,024	5,947	5,996	+35.0	+0.59	1,055,900	1,273,513,115,648
[5201]	26/08/14	5,989	6,026	5,935	5,961	-7.0	-0.12	1,333,000	1,266,079,367,168
[5201]	26/08/13	6,025	6,049	5,934	5,968	+68.0	+1.15	1,098,800	1,267,566,116,864
[5201]	26/08/12	5,940	5,974	5,900	5,900	+27.0	+0.46	1,273,300	1,253,123,424,256
[5201]	26/08/10	5,829	5,930	5,808	5,873	+62.0	+1.07	1,277,500	1,247,388,762,112
[5201]	26/08/07	5,866	5,894	5,780	5,811	+25.0	+0.43	1,178,100	1,234,220,351,488
[5201]	26/08/06	5,711	5,932	5,698	5,786	+21.0	+0.36	1,626,100	1,228,910,493,696
[5201]	26/08/05	5,634	5,821	5,611	5,765	+180.0	+3.22	2,969,500	1,224,450,244,608
[5201]	26/08/04	6,063	6,175	5,581	5,585	-478.0	-7.88	5,294,100	1,186,219,294,720
[5201]	26/08/03	6,100	6,106	5,882	6,063	-16.0	-0.26	2,239,900	1,287,743,602,688
[5201]	26/07/31	6,104	6,147	5,980	6,079	+104.0	+1.74	1,569,600	1,291,141,906,432
[5201]	26/07/30	6,000	6,090	5,948	5,975	-85.0	-1.40	2,888,800	1,269,052,866,560
[5201]	26/07/29	6,175	6,194	5,951	6,060	-108.0	-1.75	1,589,500	1,287,106,330,624
[5201]	26/07/28	6,169	6,190	6,024	6,168	-92.0	-1.47	1,573,300	1,310,044,848,128
[5201]	26/07/27	6,237	6,274	6,144	6,260	+73.0	+1.18	997,000	1,329,585,192,960
[5201]	26/07/24	6,251	6,279	6,132	6,187	-128.0	-2.03	911,000	1,314,080,423,936
[5201]	26/07/23	6,388	6,452	6,282	6,315	-29.0	-0.46	904,200	1,341,266,853,888
[5201]	26/07/22	6,350	6,459	6,312	6,344	+87.0	+1.39	1,157,800	1,347,426,189,312
[5201]	26/07/21	6,165	6,257	6,110	6,257	+122.0	+1.99	1,132,800	1,328,947,920,896
[5201]	26/07/17	6,388	6,407	5,997	6,135	-287	-4.47	1,310,900	-
[5201]	26/07/16	6,471	6,539	6,406	6,422	-94	-1.44	863,100	-
[5201]	26/07/15	6,434	6,518	6,417	6,516	+94	+1.46	862,500	-
[5201]	26/07/14	6,310	6,468	6,262	6,422	+83	+1.31	1,919,900	-
[5201]	26/07/13	6,476	6,499	6,293	6,339	-87	-1.35	1,094,500	-
[5201]	26/07/10	6,529	6,561	6,389	6,426	-53	-0.82	1,272,200	-
[5201]	26/07/09	6,490	6,540	6,422	6,479	+61	+0.95	1,210,900	-
[5201]	26/07/08	6,478	6,550	6,393	6,418	-160	-2.43	1,423,100	-
[5201]	26/07/07	6,737	6,754	6,475	6,578	-159	-2.36	1,589,700	-
[5201]	26/07/06	6,888	6,897	6,678	6,737	-148	-2.15	986,300	-
[5201]	26/07/03	6,770	6,885	6,715	6,885	+105	+1.55	954,300	-
[5201]	26/07/02	6,838	6,920	6,740	6,780	-177	-2.54	979,000	-
[5201]	26/07/01	7,029	7,095	6,851	6,957	-8	-0.11	969,700	-
[5201]	26/06/30	7,050	7,050	6,861	6,965	+51	+0.74	1,257,900	-
[5201]	26/06/29	7,104	7,110	6,851	6,914	-232	-3.25	2,016,000	-
[5201]	26/06/26	7,247	7,305	7,060	7,146	-118	-1.62	1,083,200	-
[5201]	26/06/25	7,328	7,346	7,221	7,264	+86	+1.20	951,400	-
[5201]	26/06/24	7,242	7,292	7,090	7,178	-72	-0.99	1,191,200	-
[5201]	26/06/23	7,630	7,650	7,250	7,250	-301	-3.99	1,528,800	-
[5201]	26/06/22	7,549	7,682	7,520	7,551	-65	-0.85	1,225,900	-
[5201]	26/06/19	7,670	7,800	7,561	7,616	+52	+0.69	1,530,700	-
[5201]	26/06/18	7,422	7,687	7,373	7,564	+143	+1.93	1,822,000	-
[5201]	26/06/17	7,224	7,421	7,190	7,421	+151	+2.08	1,363,900	-
[5201]	26/06/16	7,500	7,500	7,270	7,270	-112	-1.52	1,508,000	-
[5201]	26/06/15	7,210	7,407	7,156	7,382	+359	+5.11	1,401,300	-
[5201]	26/06/12	7,102	7,148	6,986	7,023	+59	+0.85	1,525,000	-
[5201]	26/06/11	6,641	7,004	6,636	6,964	+23	+0.33	1,356,100	-
[5201]	26/06/10	7,121	7,157	6,907	6,941	-225	-3.14	1,716,600	-
[5201]	26/06/09	7,364	7,397	7,072	7,166	-48	-0.67	1,948,600	-
[5201]	26/06/08	7,285	7,471	7,130	7,214	-521	-6.74	2,738,200	-
[5201]	26/06/05	8,000	8,069	7,659	7,735	-382	-4.71	2,499,400	-
[5201]	26/06/04	8,087	8,218	7,659	8,117	-104	-1.27	2,514,500	-
[5201]	26/06/03	7,720	8,315	7,519	8,221	+578	+7.56	4,727,500	-
[5201]	26/06/02	7,098	7,686	6,990	7,643	+637	+9.09	6,108,200	-
[5201]	26/06/01	6,858	7,076	6,757	7,006	+68	+0.98	1,453,700	-
[5201]	26/05/29	6,893	6,980	6,840	6,938	+55	+0.80	2,647,100	-
[5201]	26/05/28	6,968	6,980	6,772	6,883	-137	-1.95	1,498,500	-
[5201]	26/05/27	7,218	7,259	7,011	7,020	-82	-1.15	1,695,500	-
[5201]	26/05/26	6,757	7,102	6,749	7,102	+445	+6.68	2,429,200	-
[5201]	26/05/25	6,504	6,784	6,480	6,657	+162	+2.49	1,772,800	-
[5201]	26/05/22	6,227	6,545	6,225	6,495	+279	+4.49	2,117,200	-
[5201]	26/05/21	6,149	6,254	6,067	6,216	+167	+2.76	1,567,000	-
[5201]	26/05/20	6,215	6,265	5,992	6,049	-177	-2.84	2,177,100	-
[5201]	26/05/19	6,279	6,395	6,177	6,226	+269	+4.52	2,186,700	-
[5201]	26/05/18	6,000	6,031	5,861	5,957	-42	-0.70	1,471,300	-
[5201]	26/05/15	6,000	6,132	5,923	5,999	-34	-0.56	1,385,200	-
[5201]	26/05/14	6,061	6,155	6,020	6,033	-32	-0.53	1,372,100	-
[5201]	26/05/13	5,964	6,098	5,929	6,065	+51	+0.85	2,017,500	-
[5201]	26/05/12	5,661	6,270	5,623	6,014	+378	+6.71	8,329,200	-
[5201]	26/05/11	5,600	5,636	5,573	5,636	+56	+1.00	1,080,000	-
[5201]	26/05/08	5,652	5,668	5,512	5,580	-103	-1.81	1,626,700	-
[5201]	26/05/07	5,628	5,733	5,550	5,683	+109	+1.96	2,084,600	-
[5201]	26/05/01	5,561	5,607	5,470	5,574	-15	-0.27	857,400	-
[5201]	26/04/30	5,654	5,667	5,559	5,589	-165	-2.87	1,401,900	-
[5201]	26/04/28	5,747	5,754	5,697	5,754	+65	+1.14	971,900	-
[5201]	26/04/27	5,629	5,700	5,577	5,689	+60	+1.07	621,100	-
[5201]	26/04/24	5,697	5,730	5,616	5,629	+32	+0.57	777,200	-
[5201]	26/04/23	5,632	5,664	5,546	5,597	-67	-1.18	1,002,700	-
[5201]	26/04/22	5,769	5,779	5,662	5,664	-105	-1.82	757,800	-
[5201]	26/04/21	5,768	5,818	5,739	5,769	+30	+0.52	846,900	-
[5201]	26/04/20	5,796	5,796	5,727	5,739	+22	+0.38	601,400	-
[5201]	26/04/17	5,703	5,740	5,669	5,717	-33	-0.57	1,032,200	-
[5201]	26/04/16	5,676	5,774	5,642	5,750	+132	+2.35	1,344,200	-
[5201]	26/04/15	5,645	5,695	5,585	5,618	-25	-0.44	1,062,700	-
[5201]	26/04/14	5,782	5,782	5,627	5,643	-39	-0.69	1,166,700	-
[5201]	26/04/13	5,750	5,784	5,682	5,682	-145	-2.49	1,341,100	-
[5201]	26/04/10	5,872	5,922	5,827	5,827	-46	-0.78	1,053,000	-
[5201]	26/04/09	5,975	5,976	5,859	5,873	-78	-1.31	943,000	-
[5201]	26/04/08	5,853	5,954	5,781	5,951	+381	+6.84	1,729,600	-
[5201]	26/04/07	5,605	5,625	5,555	5,570	+29	+0.52	906,500	-
[5201]	26/04/06	5,601	5,617	5,541	5,541	-57	-1.02	727,300	-
[5201]	26/04/03	5,644	5,680	5,577	5,598	-29	-0.52	1,022,700	-
[5201]	26/04/02	5,800	5,812	5,625	5,627	-92	-1.61	1,170,900	-
[5201]	26/04/01	5,659	5,735	5,605	5,719	+221	+4.02	1,108,700	-
[5201]	26/03/31	5,371	5,520	5,360	5,498	+59	+1.08	1,709,400	-
[5201]	26/03/30	5,300	5,445	5,290	5,439	-135	-2.42	1,076,400	-
[5201]	26/03/27	5,540	5,612	5,500	5,574	-53	-0.94	984,900	-
[5201]	26/03/26	5,690	5,709	5,551	5,627	-25	-0.44	841,900	-
[5201]	26/03/25	5,594	5,654	5,567	5,652	+154	+2.80	1,190,600	-
[5201]	26/03/24	5,480	5,498	5,431	5,498	+188	+3.54	822,600	-
[5201]	26/03/23	5,443	5,443	5,291	5,310	-233	-4.20	1,357,000	-
[5201]	26/03/19	5,652	5,663	5,533	5,543	-240	-4.15	1,390,400	-
[5201]	26/03/18	5,664	5,806	5,662	5,783	+153	+2.72	957,000	-
[5201]	26/03/17	5,733	5,753	5,620	5,630	-43	-0.76	832,000	-
[5201]	26/03/16	5,743	5,751	5,590	5,673	-157	-2.69	1,792,600	-
[5201]	26/03/13	5,800	5,899	5,786	5,830	-87	-1.47	1,226,600	-
[5201]	26/03/12	5,985	5,992	5,872	5,917	-84	-1.40	1,083,300	-
[5201]	26/03/11	6,000	6,112	5,978	6,001	+96	+1.63	942,600	-
[5201]	26/03/10	5,868	5,934	5,838	5,905	+172	+3.00	1,117,400	-
[5201]	26/03/09	5,800	5,863	5,593	5,733	-480	-7.73	2,079,700	-
[5201]	26/03/06	6,161	6,213	6,062	6,213	+31	+0.50	1,069,600	-
[5201]	26/03/05	6,315	6,400	6,064	6,182	-3	-0.05	1,955,700	-
[5201]	26/03/04	6,302	6,425	6,117	6,185	-459	-6.91	2,253,800	-
[5201]	26/03/03	6,900	6,920	6,623	6,644	-286	-4.13	1,391,200	-
[5201]	26/03/02	6,772	6,930	6,702	6,930	0	0.00	1,262,900	-
[5201]	26/02/27	6,740	6,959	6,694	6,930	+279	+4.19	2,772,900	-
[5201]	26/02/26	6,648	6,762	6,630	6,651	+73	+1.11	1,267,900	-
[5201]	26/02/25	6,595	6,628	6,520	6,578	+61	+0.94	1,169,800	-
[5201]	26/02/24	6,334	6,586	6,320	6,517	+223	+3.54	1,472,100	-
[5201]	26/02/20	6,338	6,346	6,254	6,294	-79	-1.24	960,200	-
[5201]	26/02/19	6,357	6,398	6,330	6,373	+8	+0.13	689,700	-
[5201]	26/02/18	6,328	6,368	6,306	6,365	-4	-0.06	916,400	-
[5201]	26/02/17	6,405	6,411	6,310	6,369	+9	+0.14	778,800	-
[5201]	26/02/16	6,320	6,403	6,302	6,360	+50	+0.79	865,000	-
[5201]	26/02/13	6,332	6,383	6,260	6,310	-55	-0.86	1,298,400	-
[5201]	26/02/12	6,270	6,365	6,252	6,365	+127	+2.04	1,388,300	-
[5201]	26/02/10	6,210	6,276	6,147	6,238	+8	+0.13	1,514,700	-
[5201]	26/02/09	6,340	6,348	6,137	6,230	+123	+2.01	1,863,800	-
[5201]	26/02/06	6,075	6,183	5,818	6,107	+22	+0.36	3,206,000	-
[5201]	26/02/05	6,097	6,130	6,032	6,085	+25	+0.41	1,360,100	-
[5201]	26/02/04	5,892	6,088	5,889	6,060	+172	+2.92	1,619,400	-
[5201]	26/02/03	5,720	5,888	5,714	5,888	+181	+3.17	1,577,100	-
[5201]	26/02/02	5,750	5,807	5,679	5,707	+8	+0.14	1,147,100	-
[5201]	26/01/30	5,680	5,720	5,643	5,699	+8	+0.14	1,357,600	-
[5201]	26/01/29	5,561	5,706	5,518	5,691	+97	+1.73	1,152,800	-
[5201]	26/01/28	5,494	5,650	5,494	5,594	+50	+0.90	1,193,500	-
[5201]	26/01/27	5,478	5,557	5,470	5,544	+37	+0.67	823,300	-
[5201]	26/01/26	5,520	5,685	5,478	5,507	-85	-1.52	1,313,600	-
[5201]	26/01/23	5,632	5,663	5,592	5,592	-26	-0.46	1,248,400	-
[5201]	26/01/22	5,531	5,646	5,515	5,618	+109	+1.98	1,584,400	-
[5201]	26/01/21	5,450	5,509	5,446	5,509	-25	-0.45	629,500	-
[5201]	26/01/20	5,507	5,550	5,470	5,534	-45	-0.81	816,400	-
[5201]	26/01/19	5,578	5,624	5,468	5,579	-27	-0.48	1,208,700	-
[5201]	26/01/16	5,504	5,606	5,500	5,606	+130	+2.37	1,689,300	-
[5201]	26/01/15	5,425	5,518	5,400	5,476	+64	+1.18	1,306,400	-
[5201]	26/01/14	5,356	5,475	5,354	5,412	+67	+1.25	1,705,500	-
[5201]	26/01/13	5,403	5,417	5,333	5,345	-7	-0.13	1,619,400	-
[5201]	26/01/09	5,390	5,409	5,341	5,352	-13	-0.24	1,224,200	-
[5201]	26/01/08	5,375	5,399	5,303	5,365	-13	-0.24	1,056,000	-
[5201]	26/01/07	5,350	5,410	5,317	5,378	+14	+0.26	1,323,300	-
[5201]	26/01/06	5,299	5,364	5,270	5,364	+139	+2.66	2,272,400	-
[5201]	26/01/05	5,200	5,250	5,177	5,225	+32	+0.62	1,405,300	-
[5201]	25/12/30	5,208	5,215	5,172	5,193	-2	-0.04	717,900	-
[5201]	25/12/29	5,197	5,231	5,158	5,195	-84	-1.59	1,340,300	-
[5201]	25/12/26	5,287	5,299	5,263	5,279	-7	-0.13	1,012,600	-
[5201]	25/12/25	5,301	5,301	5,260	5,286	+10	+0.19	570,000	-
[5201]	25/12/24	5,296	5,329	5,276	5,276	+3	+0.06	688,800	-
[5201]	25/12/23	5,275	5,283	5,255	5,273	+12	+0.23	555,500	-
[5201]	25/12/22	5,256	5,268	5,232	5,261	+46	+0.88	805,600	-
[5201]	25/12/19	5,203	5,245	5,192	5,215	+3	+0.06	1,319,800	-
[5201]	25/12/18	5,208	5,230	5,176	5,212	+11	+0.21	889,500	-
[5201]	25/12/17	5,205	5,216	5,175	5,201	-4	-0.08	654,200	-
[5201]	25/12/16	5,273	5,288	5,192	5,205	-79	-1.50	878,500	-
[5201]	25/12/15	5,223	5,284	5,198	5,284	+61	+1.17	699,600	-
[5201]	25/12/12	5,235	5,283	5,175	5,223	+64	+1.24	1,027,000	-
[5201]	25/12/11	5,262	5,268	5,148	5,159	-75	-1.43	766,200	-
[5201]	25/12/10	5,203	5,234	5,193	5,234	+54	+1.04	757,400	-
[5201]	25/12/09	5,231	5,253	5,180	5,180	-51	-0.97	900,200	-
[5201]	25/12/08	5,240	5,261	5,211	5,231	+3	+0.06	633,600	-
[5201]	25/12/05	5,211	5,244	5,193	5,228	-43	-0.82	924,700	-
[5201]	25/12/04	5,269	5,298	5,250	5,271	-9	-0.17	1,055,800	-
[5201]	25/12/03	5,310	5,350	5,280	5,280	-47	-0.88	652,200	-
[5201]	25/12/02	5,320	5,361	5,292	5,327	+6	+0.11	603,400	-
[5201]	25/12/01	5,372	5,395	5,307	5,321	-80	-1.48	633,900	-
[5201]	25/11/28	5,318	5,405	5,305	5,401	+71	+1.33	1,217,600	-
[5201]	25/11/27	5,314	5,337	5,305	5,330	+31	+0.59	406,400	-
[5201]	25/11/26	5,300	5,335	5,266	5,299	+40	+0.76	707,500	-
[5201]	25/11/25	5,295	5,308	5,222	5,259	+29	+0.55	753,300	-
[5201]	25/11/21	5,165	5,239	5,155	5,230	+44	+0.85	917,900	-
[5201]	25/11/20	5,206	5,228	5,170	5,186	+37	+0.72	754,000	-
[5201]	25/11/19	5,210	5,246	5,149	5,149	-48	-0.92	739,400	-
[5201]	25/11/18	5,265	5,308	5,197	5,197	-101	-1.91	851,600	-
[5201]	25/11/17	5,349	5,350	5,274	5,298	-53	-0.99	775,700	-
[5201]	25/11/14	5,312	5,372	5,281	5,351	+16	+0.30	811,000	-
[5201]	25/11/13	5,340	5,359	5,311	5,335	+27	+0.51	920,200	-
[5201]	25/11/12	5,320	5,381	5,292	5,308	+25	+0.47	1,143,200	-
[5201]	25/11/11	5,266	5,332	5,250	5,283	+31	+0.59	1,207,900	-
[5201]	25/11/10	5,171	5,270	5,164	5,252	+123	+2.40	1,369,700	-
[5201]	25/11/07	5,120	5,129	5,051	5,129	-1	-0.02	919,800	-
[5201]	25/11/06	5,130	5,184	5,077	5,130	+4	+0.08	1,845,300	-
[5201]	25/11/05	4,850	5,130	4,769	5,126	+264	+5.43	3,982,000	-
[5201]	25/11/04	4,765	4,895	4,765	4,862	+42	+0.87	1,369,900	-
[5201]	25/10/31	4,820	4,834	4,776	4,820	+13	+0.27	986,500	-
[5201]	25/10/30	4,778	4,815	4,761	4,807	+19	+0.40	823,100	-
[5201]	25/10/29	4,895	4,895	4,788	4,788	-85	-1.74	876,000	-
[5201]	25/10/28	4,950	4,958	4,871	4,873	-107	-2.15	841,000	-
[5201]	25/10/27	4,965	4,980	4,936	4,980	+65	+1.32	947,600	-
[5201]	25/10/24	4,888	4,915	4,859	4,915	+68	+1.40	775,900	-
[5201]	25/10/23	4,890	4,890	4,830	4,847	-10	-0.21	630,200	-
[5201]	25/10/22	4,835	4,890	4,833	4,857	+31	+0.64	1,030,400	-
[5201]	25/10/21	4,840	4,859	4,815	4,826	-3	-0.06	645,100	-
[5201]	25/10/20	4,845	4,863	4,815	4,829	+37	+0.77	575,800	-
[5201]	25/10/17	4,790	4,798	4,772	4,792	-13	-0.27	574,700	-
[5201]	25/10/16	4,824	4,844	4,770	4,805	+24	+0.50	782,900	-
[5201]	25/10/15	4,760	4,805	4,753	4,781	+40	+0.84	880,900	-
[5201]	25/10/14	4,759	4,820	4,710	4,741	-88	-1.82	1,090,000	-
[5201]	25/10/10	4,913	4,932	4,829	4,829	-110	-2.23	978,500	-
[5201]	25/10/09	4,900	4,947	4,897	4,939	+59	+1.21	750,700	-
[5201]	25/10/08	4,936	4,945	4,870	4,880	-56	-1.13	846,600	-
[5201]	25/10/07	4,935	4,963	4,913	4,936	+30	+0.61	1,102,000	-
[5201]	25/10/06	4,983	5,004	4,893	4,906	+69	+1.43	1,232,800	-
[5201]	25/10/03	4,775	4,843	4,774	4,837	+62	+1.30	680,300	-
[5201]	25/10/02	4,747	4,800	4,741	4,775	+1	+0.02	659,800	-
[5201]	25/10/01	4,792	4,802	4,757	4,774	-51	-1.06	851,700	-
[5201]	25/09/30	4,868	4,884	4,806	4,825	-12	-0.25	1,108,500	-
[5201]	25/09/29	4,850	4,856	4,804	4,837	-9	-0.19	716,800	-
[5201]	25/09/26	4,880	4,880	4,823	4,846	-17	-0.35	845,900	-
[5201]	25/09/25	4,803	4,883	4,775	4,863	+118	+2.49	1,240,500	-
[5201]	25/09/24	4,800	4,805	4,735	4,745	-48	-1.00	614,800	-
[5201]	25/09/22	4,790	4,822	4,773	4,793	+6	+0.13	569,600	-
[5201]	25/09/19	4,800	4,889	4,772	4,787	+13	+0.27	1,889,400	-
[5201]	25/09/18	4,745	4,774	4,712	4,774	+30	+0.63	577,300	-
[5201]	25/09/17	4,748	4,750	4,708	4,744	-8	-0.17	611,800	-
[5201]	25/09/16	4,731	4,764	4,720	4,752	+21	+0.44	600,000	-
[5201]	25/09/12	4,752	4,765	4,721	4,731	+5	+0.11	725,400	-
[5201]	25/09/11	4,783	4,787	4,694	4,726	-72	-1.50	1,178,300	-
[5201]	25/09/10	4,813	4,839	4,784	4,798	-50	-1.03	657,200	-
[5201]	25/09/09	4,810	4,865	4,785	4,848	+48	+1.00	1,195,900	-
[5201]	25/09/08	4,770	4,800	4,750	4,800	+41	+0.86	805,400	-
[5201]	25/09/05	4,701	4,759	4,695	4,759	+59	+1.26	740,700	-