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
[5208]	26/10/30	2,598	2,621	2,502	2,518	-130.0	-4.91	273,900	82,530,680,832
[5208]	26/10/29	2,647	2,674	2,566	2,648	-18.0	-0.68	280,600	86,791,602,176
[5208]	26/10/28	2,698	2,701	2,623	2,666	+31.0	+1.18	181,600	87,381,573,632
[5208]	26/10/27	2,616	2,661	2,599	2,635	+94.0	+3.70	139,100	86,365,511,680
[5208]	26/10/26	2,577	2,602	2,531	2,541	-30.0	-1.17	162,000	83,284,541,440
[5208]	26/10/23	2,557	2,584	2,434	2,571	-36.0	-1.38	323,600	84,267,827,200
[5208]	26/10/22	2,717	2,717	2,597	2,607	-90.0	-3.34	160,700	85,447,770,112
[5208]	26/10/21	2,724	2,742	2,679	2,697	+23.0	+0.86	115,400	88,397,635,584
[5208]	26/10/20	2,833	2,840	2,656	2,674	-157.0	-5.55	186,900	87,643,783,168
[5208]	26/10/19	2,740	2,831	2,713	2,831	+18.0	+0.64	144,100	92,789,661,696
[5208]	26/10/16	2,790	2,813	2,745	2,813	+53.0	+1.92	222,700	92,199,690,240
[5208]	26/10/15	2,804	2,808	2,724	2,760	-137.0	-4.73	363,400	90,462,543,872
[5208]	26/10/14	2,860	2,949	2,850	2,897	+49.0	+1.72	200,100	94,952,898,560
[5208]	26/10/13	2,880	2,892	2,800	2,848	-32.0	-1.11	180,900	93,346,856,960
[5208]	26/10/09	2,807	2,938	2,799	2,880	+23.0	+0.81	163,600	94,395,695,104
[5208]	26/10/08	2,900	2,910	2,854	2,857	-81.0	-2.76	165,900	93,641,842,688
[5208]	26/10/07	2,907	2,996	2,904	2,938	-12.0	-0.41	219,600	96,296,722,432
[5208]	26/10/06	2,907	2,950	2,882	2,950	+25.0	+0.85	187,800	96,690,036,736
[5208]	26/10/05	2,869	2,939	2,850	2,925	+121.0	+4.32	281,800	95,870,631,936
[5208]	26/10/02	2,807	2,871	2,792	2,804	-28.0	-0.99	188,200	91,904,696,320
[5208]	26/10/01	2,740	2,832	2,731	2,832	+62.0	+2.24	246,700	92,822,437,888
[5208]	26/09/30	2,719	2,791	2,700	2,770	+85.0	+3.17	226,700	90,790,305,792
[5208]	26/09/29	2,698	2,723	2,664	2,685	-58.0	-2.11	177,700	88,004,321,280
[5208]	26/09/28	2,815	2,830	2,743	2,743	-42.0	-1.51	205,700	89,905,348,608
[5208]	26/09/25	2,721	2,801	2,721	2,785	+65.0	+2.39	213,600	91,281,948,672
[5208]	26/09/24	2,718	2,752	2,704	2,720	+52.0	+1.95	321,000	89,151,496,192
[5208]	26/09/18	2,680	2,705	2,653	2,668	+21.0	+0.79	156,500	87,447,126,016
[5208]	26/09/17	2,678	2,698	2,639	2,647	-9.0	-0.34	140,300	86,758,825,984
[5208]	26/09/16	2,560	2,656	2,560	2,656	+110.0	+4.32	228,900	87,053,811,712
[5208]	26/09/15	2,500	2,547	2,484	2,546	+27.0	+1.07	115,500	83,448,422,400
[5208]	26/09/14	2,510	2,553	2,502	2,519	-16.0	-0.63	111,900	82,563,457,024
[5208]	26/09/11	2,489	2,569	2,483	2,535	-54.0	-2.09	145,600	83,087,876,096
[5208]	26/09/10	2,601	2,621	2,557	2,589	-26.0	-0.99	129,600	84,857,798,656
[5208]	26/09/09	2,523	2,627	2,523	2,615	+96.0	+3.81	149,500	85,709,979,648
[5208]	26/09/08	2,592	2,632	2,519	2,519	-100.0	-3.82	241,400	82,563,457,024
[5208]	26/09/07	2,570	2,624	2,565	2,619	+85.0	+3.35	161,500	85,841,084,416
[5208]	26/09/04	2,541	2,553	2,488	2,534	-7.0	-0.28	252,900	83,055,099,904
[5208]	26/09/03	2,597	2,598	2,512	2,541	-45.0	-1.74	228,400	83,284,541,440
[5208]	26/09/02	2,630	2,649	2,582	2,586	-92.0	-3.44	227,100	84,759,470,080
[5208]	26/09/01	2,691	2,721	2,651	2,678	-43.0	-1.58	202,500	87,774,887,936
[5208]	26/08/31	2,617	2,743	2,591	2,721	+74.0	+2.80	313,400	89,184,272,384
[5208]	26/08/28	2,662	2,678	2,632	2,647	-3.0	-0.11	151,600	86,758,825,984
[5208]	26/08/27	2,637	2,685	2,595	2,650	+62.0	+2.40	199,900	86,857,154,560
[5208]	26/08/26	2,565	2,605	2,528	2,588	+44.0	+1.73	153,000	84,825,022,464
[5208]	26/08/25	2,531	2,554	2,512	2,544	0	+0.00	150,000	83,382,870,016
[5208]	26/08/24	2,559	2,584	2,530	2,544	-30.0	-1.17	116,900	83,382,870,016
[5208]	26/08/21	2,541	2,580	2,514	2,574	-17.0	-0.66	185,700	84,366,155,776
[5208]	26/08/20	2,588	2,606	2,526	2,591	+29.0	+1.13	184,700	84,923,351,040
[5208]	26/08/19	2,671	2,683	2,560	2,562	-193.0	-7.01	286,000	83,972,841,472
[5208]	26/08/18	2,844	2,844	2,753	2,755	-88.0	-3.10	183,000	90,298,662,912
[5208]	26/08/17	2,859	2,878	2,818	2,843	-16.0	-0.56	163,200	93,182,976,000
[5208]	26/08/14	2,910	2,978	2,852	2,859	-41.0	-1.41	298,300	93,707,395,072
[5208]	26/08/13	2,732	2,909	2,732	2,900	+241.0	+9.06	370,500	95,051,227,136
[5208]	26/08/12	2,659	2,686	2,621	2,659	-11.0	-0.41	219,900	87,152,140,288
[5208]	26/08/10	2,751	2,781	2,651	2,670	-80.0	-2.91	265,100	87,512,678,400
[5208]	26/08/07	2,638	2,809	2,586	2,750	-38.0	-1.36	549,100	90,134,781,952
[5208]	26/08/06	2,780	2,848	2,733	2,788	+28.0	+1.01	368,500	91,380,277,248
[5208]	26/08/05	2,626	2,785	2,606	2,760	+203.0	+7.94	352,800	90,462,543,872
[5208]	26/08/04	2,456	2,573	2,446	2,557	+141.0	+5.84	223,200	83,808,960,512
[5208]	26/08/03	2,440	2,440	2,359	2,416	-22.0	-0.90	252,400	79,187,501,056
[5208]	26/07/31	2,456	2,483	2,399	2,438	+101.0	+4.32	292,400	79,908,577,280
[5208]	26/07/30	2,287	2,383	2,261	2,337	+50.0	+2.19	291,100	76,598,173,696
[5208]	26/07/29	2,426	2,431	2,249	2,287	-138.0	-5.69	364,800	74,959,364,096
[5208]	26/07/28	2,481	2,489	2,421	2,425	-106.0	-4.19	231,200	79,482,486,784
[5208]	26/07/27	2,515	2,543	2,488	2,531	+21.0	+0.84	106,500	82,956,771,328
[5208]	26/07/24	2,533	2,551	2,486	2,510	-54.0	-2.11	104,800	82,268,471,296
[5208]	26/07/23	2,571	2,581	2,533	2,564	+24.0	+0.94	86,800	84,038,393,856
[5208]	26/07/22	2,520	2,580	2,508	2,540	+71.0	+2.88	216,900	83,251,765,248
[5208]	26/07/21	2,425	2,469	2,399	2,469	+50.0	+2.07	230,900	80,924,647,424
[5208]	26/07/17	2,514	2,525	2,360	2,419	-141	-5.51	233,100	-
[5208]	26/07/16	2,550	2,579	2,542	2,560	-55	-2.10	142,000	-
[5208]	26/07/15	2,523	2,615	2,496	2,615	+106	+4.22	152,700	-
[5208]	26/07/14	2,433	2,525	2,405	2,509	+47	+1.91	177,000	-
[5208]	26/07/13	2,540	2,540	2,403	2,462	-45	-1.79	178,900	-
[5208]	26/07/10	2,531	2,560	2,500	2,507	+24	+0.97	150,100	-
[5208]	26/07/09	2,474	2,495	2,440	2,483	+39	+1.60	164,600	-
[5208]	26/07/08	2,450	2,516	2,439	2,444	-51	-2.04	255,200	-
[5208]	26/07/07	2,661	2,665	2,495	2,495	-180	-6.73	175,600	-
[5208]	26/07/06	2,788	2,799	2,661	2,675	-111	-3.98	166,700	-
[5208]	26/07/03	2,626	2,798	2,626	2,786	+60	+2.20	186,800	-
[5208]	26/07/02	2,630	2,732	2,619	2,726	+49	+1.83	220,200	-
[5208]	26/07/01	2,650	2,699	2,649	2,677	+63	+2.41	140,700	-
[5208]	26/06/30	2,600	2,667	2,552	2,614	+26	+1.00	217,700	-
[5208]	26/06/29	2,565	2,588	2,500	2,588	+6	+0.23	210,500	-
[5208]	26/06/26	2,639	2,649	2,521	2,582	-49	-1.86	179,200	-
[5208]	26/06/25	2,576	2,647	2,549	2,631	+144	+5.79	238,300	-
[5208]	26/06/24	2,642	2,691	2,487	2,487	-192	-7.17	287,700	-
[5208]	26/06/23	2,770	2,868	2,679	2,679	-63	-2.30	396,300	-
[5208]	26/06/22	2,652	2,751	2,634	2,742	+91	+3.43	358,600	-
[5208]	26/06/19	2,560	2,686	2,543	2,651	+140	+5.58	410,000	-
[5208]	26/06/18	2,488	2,538	2,475	2,511	+57	+2.32	186,800	-
[5208]	26/06/17	2,424	2,497	2,411	2,454	+30	+1.24	209,200	-
[5208]	26/06/16	2,445	2,464	2,413	2,424	-27	-1.10	226,700	-
[5208]	26/06/15	2,361	2,466	2,353	2,451	+140	+6.06	285,300	-
[5208]	26/06/12	2,261	2,366	2,251	2,311	+118	+5.38	258,000	-
[5208]	26/06/11	2,134	2,205	2,110	2,193	-5	-0.23	186,500	-
[5208]	26/06/10	2,180	2,198	2,135	2,198	+4	+0.18	222,700	-
[5208]	26/06/09	2,206	2,216	2,158	2,194	+6	+0.27	189,700	-
[5208]	26/06/08	2,179	2,221	2,154	2,188	-97	-4.25	258,600	-
[5208]	26/06/05	2,250	2,305	2,231	2,285	+38	+1.69	162,200	-
[5208]	26/06/04	2,256	2,270	2,225	2,247	-39	-1.71	166,300	-
[5208]	26/06/03	2,285	2,309	2,267	2,286	+21	+0.93	228,400	-
[5208]	26/06/02	2,307	2,318	2,202	2,265	-72	-3.08	271,200	-
[5208]	26/06/01	2,295	2,341	2,273	2,337	+29	+1.26	228,300	-
[5208]	26/05/29	2,258	2,338	2,246	2,308	+65	+2.90	231,000	-
[5208]	26/05/28	2,201	2,244	2,179	2,243	+10	+0.45	190,700	-
[5208]	26/05/27	2,270	2,300	2,221	2,233	-48	-2.10	249,100	-
[5208]	26/05/26	2,300	2,306	2,243	2,281	-19	-0.83	150,600	-
[5208]	26/05/25	2,295	2,321	2,275	2,300	+51	+2.27	169,200	-
[5208]	26/05/22	2,255	2,288	2,244	2,249	+10.0	+0.45	143,300	-
[5208]	26/05/21	2,250	2,262	2,228	2,239	+29.0	+1.31	162,800	-
[5208]	26/05/20	2,222	2,240	2,165	2,210	-50.0	-2.21	303,600	-
[5208]	26/05/19	2,290	2,299	2,215	2,260	-34.0	-1.48	321,500	-
[5208]	26/05/18	2,345	2,370	2,294	2,294	-63.0	-2.67	159,200	-
[5208]	26/05/15	2,431	2,460	2,320	2,357	-46.0	-1.91	196,900	-
[5208]	26/05/14	2,339	2,492	2,338	2,403	+78.0	+3.35	371,300	-
[5208]	26/05/13	2,257	2,343	2,257	2,325	+68.0	+3.01	183,600	-
[5208]	26/05/12	2,360	2,385	2,253	2,257	-90.0	-3.83	331,800	-
[5208]	26/05/11	2,313	2,365	2,308	2,347	+55.0	+2.40	351,800	-
[5208]	26/05/08	2,246	2,339	2,242	2,292	+54.0	+2.41	521,100	-
[5208]	26/05/07	2,278	2,293	2,235	2,238	-39.0	-1.71	703,400	-
[5208]	26/05/01	2,402	2,423	2,266	2,277	-446.0	-16.38	1,273,200	-
[5208]	26/04/30	2,736	2,770	2,674	2,723	-18.0	-0.66	456,500	-
[5208]	26/04/28	2,667	2,752	2,661	2,741	+61.0	+2.28	294,200	-
[5208]	26/04/27	2,662	2,690	2,606	2,680	+39	+1.48	259,600	-
[5208]	26/04/24	2,588	2,655	2,580	2,641	+73	+2.84	200,900	-
[5208]	26/04/23	2,590	2,593	2,501	2,568	-10	-0.39	204,000	-
[5208]	26/04/22	2,557	2,589	2,533	2,578	+18	+0.70	343,100	-
[5208]	26/04/21	2,506	2,569	2,506	2,560	+68	+2.73	199,800	-
[5208]	26/04/20	2,514	2,519	2,476	2,492	-11	-0.44	95,700	-
[5208]	26/04/17	2,545	2,545	2,489	2,503	-45	-1.77	102,500	-
[5208]	26/04/16	2,525	2,560	2,525	2,548	+24	+0.95	137,800	-
[5208]	26/04/15	2,550	2,570	2,505	2,524	+1	+0.04	137,300	-
[5208]	26/04/14	2,485	2,537	2,485	2,523	+50	+2.02	145,600	-
[5208]	26/04/13	2,470	2,494	2,455	2,473	-7	-0.28	119,100	-
[5208]	26/04/10	2,466	2,494	2,461	2,480	+21	+0.85	125,300	-
[5208]	26/04/09	2,464	2,490	2,432	2,459	-4	-0.16	135,100	-
[5208]	26/04/08	2,430	2,463	2,413	2,463	+107	+4.54	222,800	-
[5208]	26/04/07	2,350	2,369	2,329	2,356	+23	+0.99	116,900	-
[5208]	26/04/06	2,330	2,351	2,312	2,333	+3	+0.13	125,700	-
[5208]	26/04/03	2,342	2,345	2,309	2,330	+21	+0.91	121,900	-
[5208]	26/04/02	2,372	2,400	2,309	2,309	-63	-2.66	112,800	-
[5208]	26/04/01	2,343	2,376	2,325	2,372	+105	+4.63	163,100	-
[5208]	26/03/31	2,272	2,319	2,250	2,267	-55	-2.37	273,800	-
[5208]	26/03/30	2,263	2,322	2,261	2,322	-105	-4.33	294,300	-
[5208]	26/03/27	2,387	2,437	2,358	2,427	+2	+0.08	215,600	-
[5208]	26/03/26	2,469	2,469	2,397	2,425	-32	-1.30	108,200	-
[5208]	26/03/25	2,441	2,469	2,434	2,457	+59	+2.46	155,800	-
[5208]	26/03/24	2,428	2,444	2,371	2,398	+54	+2.30	206,600	-
[5208]	26/03/23	2,375	2,375	2,295	2,344	-81	-3.34	372,600	-
[5208]	26/03/19	2,509	2,512	2,419	2,425	-169	-6.52	385,100	-
[5208]	26/03/18	2,526	2,594	2,515	2,594	+116	+4.68	188,400	-
[5208]	26/03/17	2,516	2,545	2,460	2,478	+12	+0.49	177,600	-
[5208]	26/03/16	2,453	2,484	2,408	2,466	+13	+0.53	167,500	-
[5208]	26/03/13	2,443	2,481	2,419	2,453	-2	-0.08	195,400	-
[5208]	26/03/12	2,521	2,546	2,452	2,455	-82	-3.23	251,300	-
[5208]	26/03/11	2,532	2,576	2,521	2,537	+55	+2.22	175,300	-
[5208]	26/03/10	2,450	2,505	2,431	2,482	+94	+3.94	242,100	-
[5208]	26/03/09	2,406	2,439	2,334	2,388	-145	-5.72	465,400	-
[5208]	26/03/06	2,533	2,569	2,488	2,533	-50	-1.94	278,400	-
[5208]	26/03/05	2,560	2,629	2,543	2,583	+120	+4.87	263,600	-
[5208]	26/03/04	2,501	2,588	2,439	2,463	-131	-5.05	527,000	-
[5208]	26/03/03	2,630	2,695	2,592	2,594	-60	-2.26	300,300	-
[5208]	26/03/02	2,600	2,680	2,565	2,654	+9	+0.34	291,100	-
[5208]	26/02/27	2,585	2,655	2,555	2,645	+10	+0.38	280,100	-
[5208]	26/02/26	2,685	2,691	2,618	2,635	-25	-0.94	332,900	-
[5208]	26/02/25	2,651	2,715	2,609	2,660	+20	+0.76	474,100	-
[5208]	26/02/24	2,579	2,668	2,565	2,640	+90	+3.53	487,100	-
[5208]	26/02/20	2,493	2,561	2,471	2,550	+60	+2.41	418,000	-
[5208]	26/02/19	2,448	2,500	2,441	2,490	+49	+2.01	200,500	-
[5208]	26/02/18	2,411	2,473	2,407	2,441	+56	+2.35	217,200	-
[5208]	26/02/17	2,373	2,396	2,347	2,385	+14	+0.59	199,800	-
[5208]	26/02/16	2,325	2,425	2,309	2,371	+68	+2.95	407,400	-
[5208]	26/02/13	2,315	2,325	2,265	2,303	-16	-0.69	249,900	-
[5208]	26/02/12	2,258	2,325	2,248	2,319	+61	+2.70	320,400	-
[5208]	26/02/10	2,215	2,280	2,210	2,258	+38	+1.71	282,900	-
[5208]	26/02/09	2,229	2,241	2,140	2,220	+91	+4.27	535,300	-
[5208]	26/02/06	2,062	2,129	2,006	2,129	+277	+14.96	1,050,900	-
[5208]	26/02/05	1,879	1,879	1,850	1,852	-15	-0.80	196,500	-
[5208]	26/02/04	1,845	1,882	1,836	1,867	+22	+1.19	218,000	-
[5208]	26/02/03	1,811	1,845	1,808	1,845	+51	+2.84	200,100	-
[5208]	26/02/02	1,798	1,830	1,787	1,794	+9	+0.50	266,500	-
[5208]	26/01/30	1,771	1,791	1,761	1,785	+14	+0.79	95,900	-
[5208]	26/01/29	1,775	1,781	1,753	1,771	-3	-0.17	123,800	-
[5208]	26/01/28	1,790	1,792	1,773	1,774	-33	-1.83	121,300	-
[5208]	26/01/27	1,785	1,808	1,775	1,807	+17	+0.95	130,700	-
[5208]	26/01/26	1,810	1,814	1,784	1,790	-34	-1.86	137,500	-
[5208]	26/01/23	1,823	1,831	1,814	1,824	-4	-0.22	86,600	-
[5208]	26/01/22	1,789	1,832	1,789	1,828	+48	+2.70	142,600	-
[5208]	26/01/21	1,770	1,784	1,756	1,780	-10	-0.56	109,400	-
[5208]	26/01/20	1,810	1,810	1,780	1,790	-13	-0.72	143,700	-
[5208]	26/01/19	1,800	1,808	1,776	1,803	0	0.00	153,200	-
[5208]	26/01/16	1,789	1,803	1,771	1,803	+14	+0.78	158,800	-
[5208]	26/01/15	1,760	1,790	1,760	1,789	+23	+1.30	137,200	-
[5208]	26/01/14	1,758	1,774	1,755	1,766	+13	+0.74	130,100	-
[5208]	26/01/13	1,761	1,762	1,736	1,753	+8	+0.46	185,500	-
[5208]	26/01/09	1,736	1,750	1,736	1,745	+12	+0.69	130,600	-
[5208]	26/01/08	1,745	1,748	1,728	1,733	-6	-0.35	120,700	-
[5208]	26/01/07	1,722	1,752	1,718	1,739	+16	+0.93	199,700	-
[5208]	26/01/06	1,725	1,728	1,717	1,723	+7	+0.41	119,100	-
[5208]	26/01/05	1,725	1,732	1,712	1,716	-7	-0.41	150,500	-
[5208]	25/12/30	1,726	1,733	1,715	1,723	-3	-0.17	107,100	-
[5208]	25/12/29	1,721	1,728	1,710	1,726	+16	+0.94	141,300	-
[5208]	25/12/26	1,710	1,714	1,699	1,710	+4	+0.23	89,400	-
[5208]	25/12/25	1,719	1,719	1,701	1,706	+3	+0.18	60,600	-
[5208]	25/12/24	1,719	1,724	1,700	1,703	-22	-1.28	122,100	-
[5208]	25/12/23	1,710	1,725	1,703	1,725	+18	+1.05	110,400	-
[5208]	25/12/22	1,700	1,713	1,694	1,707	+11	+0.65	134,600	-
[5208]	25/12/19	1,691	1,698	1,683	1,696	+12	+0.71	112,200	-
[5208]	25/12/18	1,686	1,691	1,675	1,684	+1	+0.06	65,300	-
[5208]	25/12/17	1,692	1,694	1,675	1,683	-9	-0.53	94,700	-
[5208]	25/12/16	1,710	1,712	1,679	1,692	-29	-1.69	134,200	-
[5208]	25/12/15	1,699	1,721	1,684	1,721	+22	+1.29	108,000	-
[5208]	25/12/12	1,695	1,699	1,687	1,699	+19	+1.13	85,500	-
[5208]	25/12/11	1,720	1,723	1,674	1,680	-30	-1.75	134,100	-
[5208]	25/12/10	1,700	1,713	1,697	1,710	+20	+1.18	135,000	-
[5208]	25/12/09	1,698	1,698	1,684	1,690	-9	-0.53	78,700	-
[5208]	25/12/08	1,669	1,699	1,669	1,699	+35	+2.10	114,600	-
[5208]	25/12/05	1,670	1,671	1,656	1,664	-3	-0.18	125,000	-
[5208]	25/12/04	1,660	1,670	1,659	1,667	+6	+0.36	89,400	-
[5208]	25/12/03	1,655	1,667	1,651	1,661	+5	+0.30	89,000	-
[5208]	25/12/02	1,683	1,683	1,656	1,656	-17	-1.02	83,800	-
[5208]	25/12/01	1,702	1,702	1,670	1,673	-28	-1.65	118,600	-
[5208]	25/11/28	1,670	1,704	1,670	1,701	+27	+1.61	221,900	-
[5208]	25/11/27	1,652	1,674	1,647	1,674	+31	+1.89	155,800	-
[5208]	25/11/26	1,640	1,654	1,637	1,643	+9	+0.55	125,500	-
[5208]	25/11/25	1,617	1,634	1,613	1,634	+24	+1.49	137,000	-
[5208]	25/11/21	1,610	1,613	1,593	1,610	-5	-0.31	128,700	-
[5208]	25/11/20	1,600	1,618	1,593	1,615	+34	+2.15	126,500	-
[5208]	25/11/19	1,591	1,594	1,572	1,581	-12	-0.75	96,400	-
[5208]	25/11/18	1,608	1,611	1,581	1,593	-25	-1.55	152,100	-
[5208]	25/11/17	1,616	1,625	1,608	1,618	-5	-0.31	113,900	-
[5208]	25/11/14	1,598	1,625	1,594	1,623	+20	+1.25	151,400	-
[5208]	25/11/13	1,600	1,609	1,596	1,603	+5	+0.31	137,800	-
[5208]	25/11/12	1,573	1,598	1,573	1,598	+21	+1.33	149,400	-
[5208]	25/11/11	1,566	1,577	1,547	1,577	+5	+0.32	145,700	-
[5208]	25/11/10	1,580	1,585	1,564	1,572	+2	+0.13	148,100	-
[5208]	25/11/07	1,560	1,570	1,522	1,570	-38	-2.36	437,300	-
[5208]	25/11/06	1,610	1,625	1,602	1,608	+5	+0.31	159,200	-
[5208]	25/11/05	1,607	1,611	1,563	1,603	-12	-0.74	176,900	-
[5208]	25/11/04	1,605	1,634	1,596	1,615	-13	-0.80	126,500	-
[5208]	25/10/31	1,611	1,628	1,598	1,628	+17	+1.06	116,200	-
[5208]	25/10/30	1,605	1,626	1,600	1,611	+20	+1.26	547,300	-
[5208]	25/10/29	1,627	1,631	1,591	1,591	-36	-2.21	142,900	-
[5208]	25/10/28	1,670	1,671	1,627	1,627	-46	-2.75	129,300	-
[5208]	25/10/27	1,655	1,674	1,654	1,673	+26	+1.58	237,800	-
[5208]	25/10/24	1,639	1,649	1,639	1,647	+11	+0.67	104,700	-
[5208]	25/10/23	1,617	1,642	1,616	1,636	+11	+0.68	173,300	-
[5208]	25/10/22	1,626	1,630	1,616	1,625	+2	+0.12	75,800	-
[5208]	25/10/21	1,637	1,639	1,617	1,623	-3	-0.18	127,600	-
[5208]	25/10/20	1,635	1,636	1,618	1,626	+8	+0.49	105,300	-
[5208]	25/10/17	1,604	1,618	1,598	1,618	+17	+1.06	103,600	-
[5208]	25/10/16	1,600	1,606	1,591	1,601	+10	+0.63	74,700	-
[5208]	25/10/15	1,580	1,591	1,574	1,591	+30	+1.92	89,400	-
[5208]	25/10/14	1,560	1,579	1,551	1,561	-14	-0.89	145,600	-
[5208]	25/10/10	1,618	1,630	1,568	1,575	-60	-3.67	163,200	-
[5208]	25/10/09	1,626	1,638	1,621	1,635	+12	+0.74	114,900	-
[5208]	25/10/08	1,625	1,639	1,620	1,623	-8	-0.49	131,900	-
[5208]	25/10/07	1,604	1,636	1,604	1,631	+28	+1.75	133,700	-
[5208]	25/10/06	1,616	1,619	1,599	1,603	+26	+1.65	155,100	-
[5208]	25/10/03	1,582	1,588	1,571	1,577	-1	-0.06	117,900	-
[5208]	25/10/02	1,555	1,584	1,549	1,578	+21	+1.35	247,600	-
[5208]	25/10/01	1,610	1,610	1,556	1,557	-61	-3.77	270,300	-
[5208]	25/09/30	1,647	1,655	1,617	1,618	-32	-1.94	191,500	-
[5208]	25/09/29	1,643	1,657	1,633	1,650	-19	-1.14	376,600	-
[5208]	25/09/26	1,658	1,679	1,654	1,669	+6	+0.36	468,900	-
[5208]	25/09/25	1,661	1,670	1,654	1,663	+4	+0.24	217,700	-
[5208]	25/09/24	1,665	1,665	1,650	1,659	+3	+0.18	206,300	-
[5208]	25/09/22	1,651	1,664	1,646	1,656	+10	+0.61	167,600	-
[5208]	25/09/19	1,660	1,663	1,637	1,646	-10	-0.60	271,700	-
[5208]	25/09/18	1,650	1,656	1,644	1,656	+6	+0.36	160,700	-
[5208]	25/09/17	1,658	1,658	1,644	1,650	-10	-0.60	153,200	-
[5208]	25/09/16	1,650	1,662	1,649	1,660	+17	+1.03	171,100	-
[5208]	25/09/12	1,651	1,653	1,640	1,643	-7	-0.42	244,200	-
[5208]	25/09/11	1,655	1,659	1,645	1,650	-5	-0.30	123,000	-
[5208]	25/09/10	1,650	1,660	1,646	1,655	+4	+0.24	166,200	-
[5208]	25/09/09	1,677	1,682	1,649	1,651	-25	-1.49	270,200	-
[5208]	25/09/08	1,675	1,679	1,664	1,676	+6	+0.36	134,200	-
[5208]	25/09/05	1,658	1,670	1,651	1,670	+20	+1.21	163,100	-