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
[5210]	26/10/29	2,715	2,736	2,711	2,726	+1.0	+0.04	22,800	27,861,966,848
[5210]	26/10/28	2,733	2,764	2,720	2,725	-15.0	-0.55	20,000	27,851,745,280
[5210]	26/10/27	2,750	2,766	2,740	2,740	+5.0	+0.18	10,700	28,005,058,560
[5210]	26/10/26	2,735	2,758	2,730	2,735	-22.0	-0.80	26,500	27,953,952,768
[5210]	26/10/23	2,727	2,757	2,711	2,757	-3.0	-0.11	47,500	28,178,810,880
[5210]	26/10/22	2,782	2,794	2,747	2,760	-22.0	-0.79	16,600	28,209,473,536
[5210]	26/10/21	2,753	2,782	2,745	2,782	+58.0	+2.13	21,000	28,434,331,648
[5210]	26/10/20	2,773	2,797	2,724	2,724	-66.0	-2.37	25,700	27,841,523,712
[5210]	26/10/19	2,764	2,795	2,758	2,790	-14.0	-0.50	26,400	28,516,098,048
[5210]	26/10/16	2,764	2,808	2,756	2,804	+75.0	+2.75	19,500	28,659,189,760
[5210]	26/10/15	2,785	2,785	2,729	2,729	-60.0	-2.15	39,700	27,892,629,504
[5210]	26/10/14	2,787	2,805	2,785	2,789	+2.0	+0.07	26,500	28,505,878,528
[5210]	26/10/13	2,775	2,787	2,751	2,787	+28.0	+1.01	23,200	28,485,437,440
[5210]	26/10/09	2,717	2,765	2,717	2,759	+34.0	+1.25	21,300	28,199,254,016
[5210]	26/10/08	2,762	2,762	2,719	2,725	-53.0	-1.91	30,900	27,851,745,280
[5210]	26/10/07	2,799	2,804	2,773	2,778	-14.0	-0.50	13,500	28,393,449,472
[5210]	26/10/06	2,732	2,797	2,727	2,792	+40.0	+1.45	23,600	28,536,541,184
[5210]	26/10/05	2,810	2,810	2,752	2,752	-60.0	-2.13	45,000	28,127,707,136
[5210]	26/10/02	2,838	2,838	2,796	2,812	-13.0	-0.46	48,400	28,740,956,160
[5210]	26/10/01	2,846	2,854	2,805	2,825	-12.0	-0.42	32,100	28,873,828,352
[5210]	26/09/30	2,810	2,846	2,805	2,837	+42.0	+1.50	18,300	28,996,476,928
[5210]	26/09/29	2,794	2,830	2,780	2,795	-75.0	-2.61	39,300	28,567,203,840
[5210]	26/09/28	2,875	2,895	2,870	2,870	-1.0	-0.03	38,700	29,333,764,096
[5210]	26/09/25	2,899	2,899	2,869	2,871	-9.0	-0.31	51,500	29,343,985,664
[5210]	26/09/24	2,897	2,900	2,880	2,880	-3.0	-0.10	54,200	29,435,973,632
[5210]	26/09/18	2,909	2,912	2,876	2,883	-5.0	-0.17	30,900	29,466,636,288
[5210]	26/09/17	2,888	2,912	2,888	2,888	+2.0	+0.07	22,700	29,517,740,032
[5210]	26/09/16	2,881	2,923	2,881	2,886	+10.0	+0.35	15,600	29,497,298,944
[5210]	26/09/15	2,864	2,900	2,864	2,876	-16.0	-0.55	21,100	29,395,089,408
[5210]	26/09/14	2,856	2,899	2,848	2,892	+36.0	+1.26	17,000	29,558,622,208
[5210]	26/09/11	2,880	2,885	2,837	2,856	-14.0	-0.49	40,700	29,190,672,384
[5210]	26/09/10	2,860	2,881	2,851	2,870	-10.0	-0.35	35,900	29,333,764,096
[5210]	26/09/09	2,890	2,913	2,878	2,880	-10.0	-0.35	23,600	29,435,973,632
[5210]	26/09/08	2,934	2,936	2,890	2,890	-43.0	-1.47	24,200	29,538,181,120
[5210]	26/09/07	2,916	2,946	2,916	2,933	+22.0	+0.76	19,500	29,977,675,776
[5210]	26/09/04	2,896	2,923	2,880	2,911	+15.0	+0.52	29,500	29,752,817,664
[5210]	26/09/03	2,908	2,923	2,890	2,896	-14.0	-0.48	38,200	29,599,506,432
[5210]	26/09/02	2,940	2,955	2,910	2,910	-49.0	-1.66	38,900	29,742,598,144
[5210]	26/09/01	2,933	2,964	2,933	2,959	+7.0	+0.24	19,000	30,243,418,112
[5210]	26/08/31	2,941	2,959	2,930	2,952	+1.0	+0.03	17,300	30,171,873,280
[5210]	26/08/28	2,965	2,974	2,951	2,951	-19.0	-0.64	27,700	30,161,651,712
[5210]	26/08/27	2,965	2,990	2,965	2,970	-5.0	-0.17	15,700	30,355,847,168
[5210]	26/08/26	2,962	2,984	2,952	2,975	+13.0	+0.44	21,000	30,406,950,912
[5210]	26/08/25	2,985	2,986	2,950	2,962	-11.0	-0.37	55,100	30,274,080,768
[5210]	26/08/24	2,999	2,999	2,964	2,973	+5.0	+0.17	51,900	30,386,509,824
[5210]	26/08/21	2,934	2,993	2,930	2,968	+34.0	+1.16	51,200	30,335,406,080
[5210]	26/08/20	2,899	2,934	2,896	2,934	+50.0	+1.73	61,200	29,987,897,344
[5210]	26/08/19	2,913	2,927	2,870	2,884	-53.0	-1.80	41,100	29,476,855,808
[5210]	26/08/18	2,979	2,984	2,917	2,937	-42.0	-1.41	54,100	30,018,560,000
[5210]	26/08/17	3,005	3,005	2,953	2,979	-9.0	-0.30	38,000	30,447,835,136
[5210]	26/08/14	2,980	2,999	2,970	2,988	+8.0	+0.27	55,000	30,539,823,104
[5210]	26/08/13	3,000	3,030	2,953	2,980	-11.0	-0.37	72,400	30,458,054,656
[5210]	26/08/12	2,912	3,055	2,912	2,991	+164.0	+5.80	178,800	30,570,483,712
[5210]	26/08/10	2,820	2,860	2,790	2,827	+15.0	+0.53	109,200	28,894,269,440
[5210]	26/08/07	2,848	2,848	2,796	2,812	0	+0.00	29,800	28,740,956,160
[5210]	26/08/06	2,829	2,845	2,790	2,812	-3.0	-0.11	44,600	28,740,956,160
[5210]	26/08/05	2,775	2,829	2,775	2,815	+45.0	+1.62	25,000	28,771,618,816
[5210]	26/08/04	2,769	2,796	2,768	2,770	+2.0	+0.07	19,900	28,311,683,072
[5210]	26/08/03	2,762	2,784	2,707	2,768	+6.0	+0.22	77,200	28,291,239,936
[5210]	26/07/31	2,770	2,788	2,741	2,762	+4.0	+0.15	23,700	28,229,916,672
[5210]	26/07/30	2,751	2,770	2,722	2,758	+4.0	+0.15	48,700	28,189,032,448
[5210]	26/07/29	2,781	2,795	2,715	2,754	-36.0	-1.29	74,800	28,148,150,272
[5210]	26/07/28	2,837	2,840	2,773	2,790	-46.0	-1.62	49,000	28,516,098,048
[5210]	26/07/27	2,844	2,849	2,792	2,836	+28.0	+1.00	48,100	28,986,257,408
[5210]	26/07/24	2,864	2,864	2,786	2,808	-44.0	-1.54	37,900	28,700,073,984
[5210]	26/07/23	2,856	2,873	2,836	2,852	-3.0	-0.11	33,300	29,149,790,208
[5210]	26/07/22	2,802	2,877	2,800	2,855	+7.0	+0.25	73,300	29,180,452,864
[5210]	26/07/21	2,753	2,848	2,753	2,848	+124.0	+4.55	93,300	29,108,905,984
[5210]	26/07/17	2,784	2,797	2,674	2,724	-48	-1.73	116,600	-
[5210]	26/07/16	2,795	2,798	2,761	2,772	-29	-1.04	27,800	-
[5210]	26/07/15	2,808	2,826	2,784	2,801	-7	-0.25	25,400	-
[5210]	26/07/14	2,758	2,825	2,739	2,808	+50	+1.81	45,200	-
[5210]	26/07/13	2,840	2,855	2,749	2,758	-57	-2.02	51,900	-
[5210]	26/07/10	2,833	2,841	2,809	2,815	+4	+0.14	35,100	-
[5210]	26/07/09	2,778	2,827	2,778	2,811	+28	+1.01	26,000	-
[5210]	26/07/08	2,842	2,842	2,775	2,783	-49	-1.73	46,200	-
[5210]	26/07/07	2,895	2,903	2,814	2,832	-45	-1.56	40,500	-
[5210]	26/07/06	2,857	2,882	2,835	2,877	+22	+0.77	39,900	-
[5210]	26/07/03	2,830	2,872	2,824	2,855	+4	+0.14	34,000	-
[5210]	26/07/02	2,815	2,865	2,802	2,851	+37	+1.31	31,300	-
[5210]	26/07/01	2,829	2,833	2,805	2,814	+6	+0.21	28,300	-
[5210]	26/06/30	2,760	2,830	2,751	2,808	+48	+1.74	42,700	-
[5210]	26/06/29	2,779	2,803	2,728	2,760	+24	+0.88	33,800	-
[5210]	26/06/26	2,750	2,754	2,704	2,736	-22	-0.80	41,700	-
[5210]	26/06/25	2,733	2,762	2,716	2,758	+60	+2.22	42,200	-
[5210]	26/06/24	2,722	2,745	2,663	2,698	-28	-1.03	54,300	-
[5210]	26/06/23	2,795	2,820	2,726	2,726	-38	-1.37	68,700	-
[5210]	26/06/22	2,746	2,786	2,735	2,764	+19	+0.69	42,600	-
[5210]	26/06/19	2,748	2,755	2,707	2,745	+17	+0.62	44,800	-
[5210]	26/06/18	2,717	2,745	2,702	2,728	+23	+0.85	50,100	-
[5210]	26/06/17	2,637	2,725	2,637	2,705	+70	+2.66	58,600	-
[5210]	26/06/16	2,648	2,657	2,625	2,635	-13	-0.49	37,900	-
[5210]	26/06/15	2,640	2,655	2,620	2,648	+58	+2.24	61,000	-
[5210]	26/06/12	2,581	2,626	2,572	2,590	+27	+1.05	51,700	-
[5210]	26/06/11	2,527	2,575	2,513	2,563	+21	+0.83	116,100	-
[5210]	26/06/10	2,545	2,595	2,528	2,542	+1	+0.04	86,100	-
[5210]	26/06/09	2,566	2,746	2,533	2,541	-6	-0.24	161,500	-
[5210]	26/06/08	2,551	2,555	2,513	2,547	-44	-1.70	120,700	-
[5210]	26/06/05	2,534	2,598	2,534	2,591	+57	+2.25	64,000	-
[5210]	26/06/04	2,578	2,578	2,520	2,534	-43	-1.67	90,400	-
[5210]	26/06/03	2,582	2,595	2,548	2,577	+47	+1.86	175,800	-
[5210]	26/06/02	2,580	2,580	2,509	2,530	-50	-1.94	81,400	-
[5210]	26/06/01	2,565	2,584	2,530	2,580	+25	+0.98	93,900	-
[5210]	26/05/29	2,574	2,580	2,546	2,555	+22	+0.87	44,700	-
[5210]	26/05/28	2,566	2,578	2,511	2,533	-56	-2.16	93,000	-
[5210]	26/05/27	2,583	2,607	2,554	2,589	+14	+0.54	47,300	-
[5210]	26/05/26	2,535	2,582	2,511	2,575	+15	+0.59	48,000	-
[5210]	26/05/25	2,590	2,598	2,535	2,560	-5	-0.19	66,100	-
[5210]	26/05/22	2,584	2,610	2,543	2,565	-3.0	-0.12	105,300	-
[5210]	26/05/21	2,558	2,589	2,548	2,568	+36.0	+1.42	66,100	-
[5210]	26/05/20	2,583	2,583	2,475	2,532	-51.0	-1.97	349,500	-
[5210]	26/05/19	2,619	2,647	2,560	2,583	+3.0	+0.12	195,000	-
[5210]	26/05/18	2,611	2,655	2,533	2,580	-331.0	-11.37	593,800	-
[5210]	26/05/15	2,958	2,958	2,888	2,911	-55.0	-1.85	116,900	-
[5210]	26/05/14	2,981	3,050	2,966	2,966	-27.0	-0.90	64,500	-
[5210]	26/05/13	3,015	3,045	2,977	2,993	-57.0	-1.87	102,900	-
[5210]	26/05/12	3,120	3,130	3,050	3,050	-45.0	-1.45	84,200	-
[5210]	26/05/11	3,095	3,115	3,075	3,095	+15.0	+0.49	73,000	-
[5210]	26/05/08	3,150	3,150	3,055	3,080	-100.0	-3.14	98,900	-
[5210]	26/05/07	3,140	3,180	3,030	3,180	+85.0	+2.75	142,000	-
[5210]	26/05/01	3,145	3,165	3,090	3,095	-40.0	-1.28	83,500	-
[5210]	26/04/30	3,115	3,180	3,060	3,135	-25.0	-0.79	96,700	-
[5210]	26/04/28	3,060	3,200	3,025	3,160	+100.0	+3.27	172,500	-
[5210]	26/04/27	3,140	3,145	3,025	3,060	-80	-2.55	232,700	-
[5210]	26/04/24	3,335	3,335	3,085	3,140	-80	-2.48	404,900	-
[5210]	26/04/23	3,650	3,710	3,025	3,220	-10	-0.31	1,587,800	-
[5210]	26/04/22	3,230	3,230	3,230	3,230	+502	+18.40	104,600	-
[5210]	26/04/21	2,764	2,779	2,727	2,728	-21	-0.76	83,600	-
[5210]	26/04/20	2,752	2,765	2,743	2,749	+11	+0.40	29,800	-
[5210]	26/04/17	2,770	2,775	2,733	2,738	-50	-1.79	82,400	-
[5210]	26/04/16	2,785	2,803	2,781	2,788	+15	+0.54	40,500	-
[5210]	26/04/15	2,766	2,800	2,755	2,773	+13	+0.47	50,300	-
[5210]	26/04/14	2,782	2,795	2,757	2,760	-17	-0.61	39,000	-
[5210]	26/04/13	2,766	2,788	2,751	2,777	+7	+0.25	53,700	-
[5210]	26/04/10	2,822	2,831	2,768	2,770	-50	-1.77	85,200	-
[5210]	26/04/09	2,877	2,881	2,818	2,820	-57	-1.98	86,300	-
[5210]	26/04/08	2,861	2,880	2,846	2,877	+65	+2.31	62,400	-
[5210]	26/04/07	2,798	2,819	2,781	2,812	+28	+1.01	64,700	-
[5210]	26/04/06	2,791	2,796	2,763	2,784	-2	-0.07	57,400	-
[5210]	26/04/03	2,813	2,828	2,783	2,786	-36	-1.28	105,600	-
[5210]	26/04/02	2,885	2,911	2,805	2,822	-43	-1.50	85,100	-
[5210]	26/04/01	2,880	2,891	2,815	2,865	+56	+1.99	51,700	-
[5210]	26/03/31	2,830	2,856	2,794	2,809	-24	-0.85	106,300	-
[5210]	26/03/30	2,810	2,866	2,794	2,833	-172	-5.72	90,400	-
[5210]	26/03/27	3,005	3,020	2,967	3,005	0	0.00	58,300	-
[5210]	26/03/26	3,065	3,065	2,982	3,005	-45	-1.48	75,700	-
[5210]	26/03/25	3,015	3,060	3,015	3,050	+79	+2.66	57,700	-
[5210]	26/03/24	2,998	2,998	2,930	2,971	+68	+2.34	53,200	-
[5210]	26/03/23	2,935	2,967	2,900	2,903	-102	-3.39	117,900	-
[5210]	26/03/19	3,100	3,110	3,005	3,005	-165	-5.21	114,300	-
[5210]	26/03/18	3,170	3,195	3,145	3,170	+50	+1.60	119,400	-
[5210]	26/03/17	3,165	3,165	3,105	3,120	0	0.00	104,600	-
[5210]	26/03/16	3,070	3,140	3,050	3,120	+35	+1.13	129,600	-
[5210]	26/03/13	3,015	3,110	3,000	3,085	+40	+1.31	74,500	-
[5210]	26/03/12	3,085	3,105	3,020	3,045	-80	-2.56	147,200	-
[5210]	26/03/11	3,150	3,185	3,125	3,125	0	0.00	63,400	-
[5210]	26/03/10	3,130	3,190	3,090	3,125	+45	+1.46	69,500	-
[5210]	26/03/09	3,110	3,120	3,005	3,080	-170	-5.23	120,900	-
[5210]	26/03/06	3,200	3,275	3,200	3,250	+5	+0.15	70,600	-
[5210]	26/03/05	3,215	3,270	3,185	3,245	+210	+6.92	117,800	-
[5210]	26/03/04	3,165	3,185	3,005	3,035	-180	-5.60	196,500	-
[5210]	26/03/03	3,400	3,430	3,210	3,215	-195	-5.72	322,400	-
[5210]	26/03/02	3,385	3,455	3,320	3,410	-80	-2.29	143,100	-
[5210]	26/02/27	3,485	3,540	3,375	3,490	-65	-1.83	323,300	-
[5210]	26/02/26	3,620	3,640	3,530	3,555	+40	+1.14	217,700	-
[5210]	26/02/25	3,995	4,015	3,455	3,515	-505	-12.56	689,200	-
[5210]	26/02/24	3,330	4,020	3,325	4,020	+700	+21.08	852,900	-
[5210]	26/02/20	3,365	3,365	3,305	3,320	-50	-1.48	38,100	-
[5210]	26/02/19	3,395	3,415	3,370	3,370	0	0.00	34,400	-
[5210]	26/02/18	3,330	3,395	3,320	3,370	+50	+1.51	35,300	-
[5210]	26/02/17	3,390	3,415	3,315	3,320	-115	-3.35	67,400	-
[5210]	26/02/16	3,440	3,475	3,330	3,435	+205	+6.35	141,500	-
[5210]	26/02/13	3,345	3,345	3,220	3,230	-140	-4.15	65,900	-
[5210]	26/02/12	3,300	3,380	3,280	3,370	+85	+2.59	56,300	-
[5210]	26/02/10	3,280	3,315	3,275	3,285	+5	+0.15	33,300	-
[5210]	26/02/09	3,255	3,290	3,250	3,280	+55	+1.71	48,700	-
[5210]	26/02/06	3,145	3,225	3,140	3,225	+55	+1.74	60,100	-
[5210]	26/02/05	3,170	3,185	3,145	3,170	+15	+0.48	22,600	-
[5210]	26/02/04	3,125	3,165	3,125	3,155	-5	-0.16	36,700	-
[5210]	26/02/03	3,100	3,165	3,100	3,160	+70	+2.27	26,200	-
[5210]	26/02/02	3,100	3,145	3,080	3,090	+5	+0.16	34,100	-
[5210]	26/01/30	3,065	3,095	3,055	3,085	+20	+0.65	22,800	-
[5210]	26/01/29	3,125	3,125	3,045	3,065	-30	-0.97	46,600	-
[5210]	26/01/28	3,120	3,120	3,075	3,095	-40	-1.28	24,400	-
[5210]	26/01/27	3,085	3,135	3,040	3,135	+35	+1.13	47,600	-
[5210]	26/01/26	3,130	3,135	3,070	3,100	-60	-1.90	33,900	-
[5210]	26/01/23	3,115	3,160	3,105	3,160	+55	+1.77	36,300	-
[5210]	26/01/22	3,140	3,155	3,095	3,105	-5	-0.16	48,100	-
[5210]	26/01/21	3,050	3,130	3,025	3,110	+5	+0.16	70,500	-
[5210]	26/01/20	3,125	3,125	3,085	3,105	-20	-0.64	26,800	-
[5210]	26/01/19	3,165	3,170	3,100	3,125	-55	-1.73	38,900	-
[5210]	26/01/16	3,190	3,190	3,155	3,180	-10	-0.31	20,900	-
[5210]	26/01/15	3,160	3,190	3,130	3,190	+30	+0.95	36,000	-
[5210]	26/01/14	3,160	3,165	3,140	3,160	+5	+0.16	22,600	-
[5210]	26/01/13	3,120	3,175	3,120	3,155	+55	+1.77	44,900	-
[5210]	26/01/09	3,085	3,115	3,065	3,100	+20	+0.65	36,700	-
[5210]	26/01/08	3,045	3,085	3,045	3,080	+15	+0.49	19,200	-
[5210]	26/01/07	3,010	3,075	3,005	3,065	+45	+1.49	36,800	-
[5210]	26/01/06	3,070	3,100	2,984	3,020	-50	-1.63	59,700	-
[5210]	26/01/05	3,080	3,100	3,050	3,070	+40	+1.32	63,700	-
[5210]	25/12/30	3,040	3,070	2,982	3,030	-10	-0.33	45,900	-
[5210]	25/12/29	3,010	3,050	3,010	3,040	+40	+1.33	50,900	-
[5210]	25/12/26	2,982	3,000	2,969	3,000	+29	+0.98	41,300	-
[5210]	25/12/25	2,949	2,971	2,939	2,971	+33	+1.12	38,400	-
[5210]	25/12/24	2,932	2,947	2,882	2,938	+6	+0.20	44,500	-
[5210]	25/12/23	2,895	2,955	2,889	2,932	+33	+1.14	50,300	-
[5210]	25/12/22	2,950	2,950	2,890	2,899	-28	-0.96	61,100	-
[5210]	25/12/19	2,859	2,927	2,859	2,927	+72	+2.52	48,500	-
[5210]	25/12/18	2,849	2,856	2,810	2,855	+6	+0.21	33,300	-
[5210]	25/12/17	2,860	2,860	2,821	2,849	0	0.00	39,400	-
[5210]	25/12/16	2,889	2,889	2,812	2,849	-39	-1.35	48,300	-
[5210]	25/12/15	2,860	2,890	2,846	2,888	+28	+0.98	47,400	-
[5210]	25/12/12	2,807	2,860	2,797	2,860	+77	+2.77	56,000	-
[5210]	25/12/11	2,784	2,806	2,770	2,783	-9	-0.32	29,200	-
[5210]	25/12/10	2,807	2,807	2,771	2,792	+24	+0.87	22,300	-
[5210]	25/12/09	2,784	2,795	2,765	2,768	-27	-0.97	28,300	-
[5210]	25/12/08	2,810	2,849	2,756	2,795	-15	-0.53	156,800	-
[5210]	25/12/05	2,811	2,820	2,784	2,810	0	0.00	39,700	-
[5210]	25/12/04	2,793	2,836	2,786	2,810	-2	-0.07	42,300	-
[5210]	25/12/03	2,770	2,821	2,760	2,812	+44	+1.59	40,600	-
[5210]	25/12/02	2,818	2,818	2,756	2,768	-40	-1.42	36,200	-
[5210]	25/12/01	2,830	2,837	2,795	2,808	-24	-0.85	39,300	-
[5210]	25/11/28	2,829	2,849	2,817	2,832	-3	-0.11	27,300	-
[5210]	25/11/27	2,800	2,837	2,794	2,835	+33	+1.18	41,100	-
[5210]	25/11/26	2,783	2,803	2,778	2,802	+21	+0.76	40,300	-
[5210]	25/11/25	2,787	2,799	2,763	2,781	+21	+0.76	43,400	-
[5210]	25/11/21	2,700	2,760	2,694	2,760	+46	+1.69	51,700	-
[5210]	25/11/20	2,728	2,756	2,705	2,714	+9	+0.33	52,400	-
[5210]	25/11/19	2,743	2,750	2,699	2,705	-23	-0.84	49,100	-
[5210]	25/11/18	2,800	2,802	2,709	2,728	-72	-2.57	79,400	-
[5210]	25/11/17	2,762	2,800	2,750	2,800	+54	+1.97	77,800	-
[5210]	25/11/14	2,693	2,759	2,687	2,746	+60	+2.23	142,000	-
[5210]	25/11/13	2,717	2,736	2,685	2,686	-34	-1.25	69,200	-
[5210]	25/11/12	2,693	2,722	2,689	2,720	+35	+1.30	35,300	-
[5210]	25/11/11	2,675	2,708	2,675	2,685	+18	+0.67	45,600	-
[5210]	25/11/10	2,669	2,685	2,663	2,667	+7	+0.26	26,400	-
[5210]	25/11/07	2,673	2,673	2,641	2,660	-3	-0.11	26,600	-
[5210]	25/11/06	2,655	2,682	2,650	2,663	+18	+0.68	27,900	-
[5210]	25/11/05	2,636	2,645	2,590	2,645	-7	-0.26	81,100	-
[5210]	25/11/04	2,669	2,692	2,645	2,652	-17	-0.64	47,700	-
[5210]	25/10/31	2,692	2,694	2,652	2,669	-22	-0.82	33,000	-
[5210]	25/10/30	2,631	2,691	2,631	2,691	+55	+2.09	66,100	-
[5210]	25/10/29	2,702	2,704	2,630	2,636	-55	-2.04	77,100	-
[5210]	25/10/28	2,758	2,758	2,691	2,691	-67	-2.43	60,600	-
[5210]	25/10/27	2,756	2,770	2,744	2,758	+2	+0.07	45,800	-
[5210]	25/10/24	2,775	2,775	2,742	2,756	-9	-0.33	53,200	-
[5210]	25/10/23	2,727	2,765	2,718	2,765	+35	+1.28	63,700	-
[5210]	25/10/22	2,700	2,730	2,700	2,730	+34	+1.26	43,200	-
[5210]	25/10/21	2,725	2,726	2,695	2,696	-23	-0.85	34,900	-
[5210]	25/10/20	2,715	2,730	2,698	2,719	+22	+0.82	50,300	-
[5210]	25/10/17	2,681	2,700	2,673	2,697	-4	-0.15	25,900	-
[5210]	25/10/16	2,691	2,705	2,682	2,701	+19	+0.71	35,800	-
[5210]	25/10/15	2,631	2,683	2,631	2,682	+55	+2.09	50,800	-
[5210]	25/10/14	2,629	2,646	2,605	2,627	-34	-1.28	72,700	-
[5210]	25/10/10	2,715	2,715	2,650	2,661	-47	-1.74	38,000	-
[5210]	25/10/09	2,688	2,715	2,679	2,708	+19	+0.71	43,100	-
[5210]	25/10/08	2,673	2,696	2,666	2,689	+17	+0.64	34,900	-
[5210]	25/10/07	2,679	2,702	2,672	2,672	-23	-0.85	41,400	-
[5210]	25/10/06	2,699	2,709	2,679	2,695	+23	+0.86	43,500	-
[5210]	25/10/03	2,657	2,697	2,655	2,672	-1	-0.04	35,400	-
[5210]	25/10/02	2,620	2,687	2,619	2,673	+52	+1.98	73,700	-
[5210]	25/10/01	2,705	2,707	2,620	2,621	-81	-3.00	142,500	-
[5210]	25/09/30	2,708	2,731	2,696	2,702	-3	-0.11	81,700	-
[5210]	25/09/29	2,698	2,730	2,670	2,705	-29	-1.06	118,900	-
[5210]	25/09/26	2,733	2,745	2,724	2,734	+5	+0.18	172,900	-
[5210]	25/09/25	2,725	2,738	2,718	2,729	+3	+0.11	78,600	-
[5210]	25/09/24	2,742	2,742	2,712	2,726	-2	-0.07	105,700	-
[5210]	25/09/22	2,740	2,764	2,726	2,728	-2	-0.07	116,800	-
[5210]	25/09/19	2,727	2,737	2,691	2,730	+19	+0.70	103,000	-
[5210]	25/09/18	2,750	2,750	2,696	2,711	-19	-0.70	133,300	-
[5210]	25/09/17	2,781	2,787	2,727	2,730	-49	-1.76	108,000	-
[5210]	25/09/16	2,788	2,799	2,776	2,779	-7	-0.25	85,900	-
[5210]	25/09/12	2,805	2,820	2,786	2,786	-17	-0.61	144,200	-
[5210]	25/09/11	2,839	2,849	2,792	2,803	-26	-0.92	108,000	-
[5210]	25/09/10	2,821	2,842	2,820	2,829	+4	+0.14	36,400	-
[5210]	25/09/09	2,845	2,874	2,814	2,825	-34	-1.19	115,600	-
[5210]	25/09/08	2,871	2,887	2,842	2,859	+3	+0.11	75,200	-
[5210]	25/09/05	2,845	2,856	2,821	2,856	+18	+0.63	88,100	-