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
[5214]	26/10/30	5,041	5,088	4,959	4,979	-119.0	-2.33	818,500	360,747,859,968
[5214]	26/10/29	5,100	5,160	5,029	5,098	-4.0	-0.08	894,700	369,369,874,432
[5214]	26/10/28	5,150	5,173	5,067	5,102	+52.0	+1.03	707,900	369,659,707,392
[5214]	26/10/27	4,986	5,124	4,976	5,050	+204.0	+4.21	859,100	365,892,108,288
[5214]	26/10/26	4,889	4,920	4,837	4,846	-13.0	-0.27	518,400	351,111,512,064
[5214]	26/10/23	4,923	4,979	4,761	4,859	-134.0	-2.68	884,200	352,053,395,456
[5214]	26/10/22	5,070	5,120	4,988	4,993	-76.0	-1.50	610,300	361,762,226,176
[5214]	26/10/21	5,172	5,203	5,065	5,069	-23.0	-0.45	660,900	367,268,724,736
[5214]	26/10/20	5,009	5,106	4,945	5,092	+91.0	+1.82	877,900	368,935,141,376
[5214]	26/10/19	4,950	5,032	4,880	5,001	-9.0	-0.18	543,900	362,341,859,328
[5214]	26/10/16	4,978	5,032	4,950	5,010	+102.0	+2.08	590,400	362,993,942,528
[5214]	26/10/15	5,038	5,039	4,876	4,908	-292.0	-5.62	682,300	355,603,644,416
[5214]	26/10/14	5,184	5,243	5,154	5,200	+26.0	+0.50	396,500	376,760,172,544
[5214]	26/10/13	5,159	5,212	5,105	5,174	-43.0	-0.82	687,400	374,876,372,992
[5214]	26/10/09	5,120	5,232	5,100	5,217	-2.0	-0.04	696,400	377,991,888,896
[5214]	26/10/08	5,290	5,299	5,214	5,219	-109.0	-2.05	556,700	378,136,788,992
[5214]	26/10/07	5,269	5,361	5,224	5,328	+61.0	+1.16	532,800	388,624,121,856
[5214]	26/10/06	5,154	5,304	5,091	5,267	+109.0	+2.11	657,600	384,174,784,512
[5214]	26/10/05	5,123	5,183	5,099	5,158	+99.0	+1.96	600,900	376,224,317,440
[5214]	26/10/02	5,063	5,124	5,031	5,059	-16.0	-0.32	530,900	369,003,266,048
[5214]	26/10/01	4,960	5,075	4,950	5,075	+110.0	+2.22	590,500	370,170,298,368
[5214]	26/09/30	4,930	4,982	4,907	4,965	+79.0	+1.62	443,800	362,146,889,728
[5214]	26/09/29	4,801	4,902	4,800	4,886	+24.0	+0.49	468,400	356,384,636,928
[5214]	26/09/28	4,925	4,935	4,855	4,862	-13.0	-0.27	453,300	354,634,072,064
[5214]	26/09/25	4,844	4,891	4,836	4,875	+17.0	+0.35	479,000	355,582,312,448
[5214]	26/09/24	4,948	4,989	4,839	4,858	-50.0	-1.02	611,100	354,342,338,560
[5214]	26/09/18	5,000	5,018	4,872	4,908	-21.0	-0.43	842,200	357,989,318,656
[5214]	26/09/17	4,870	4,935	4,848	4,929	+124.0	+2.58	660,900	359,521,058,816
[5214]	26/09/16	4,695	4,831	4,695	4,805	+115.0	+2.45	556,300	350,476,500,992
[5214]	26/09/15	4,709	4,762	4,684	4,690	-82.0	-1.72	557,100	342,088,417,280
[5214]	26/09/14	4,740	4,810	4,681	4,772	-30.0	-0.62	419,800	348,069,494,784
[5214]	26/09/11	4,700	4,825	4,693	4,802	-4.0	-0.08	547,500	350,257,676,288
[5214]	26/09/10	4,652	4,806	4,637	4,806	+15.0	+0.31	749,900	350,549,442,560
[5214]	26/09/09	4,685	4,794	4,681	4,791	+105.0	+2.24	688,300	349,455,351,808
[5214]	26/09/08	4,761	4,839	4,686	4,686	-140.0	-2.90	681,600	345,281,691,648
[5214]	26/09/07	4,820	4,836	4,770	4,826	+90.0	+1.90	547,100	355,597,385,728
[5214]	26/09/04	4,625	4,742	4,606	4,736	+92.0	+1.98	788,100	348,965,863,424
[5214]	26/09/03	4,636	4,692	4,617	4,644	+23.0	+0.50	1,002,200	342,186,983,424
[5214]	26/09/02	4,680	4,752	4,616	4,621	-239.0	-4.92	1,279,400	340,492,255,232
[5214]	26/09/01	4,850	4,940	4,835	4,860	+10.0	+0.21	724,700	358,102,630,400
[5214]	26/08/31	4,780	4,858	4,717	4,850	+54.0	+1.13	616,100	357,365,809,152
[5214]	26/08/28	4,780	4,825	4,753	4,796	-6.0	-0.12	527,700	353,386,889,216
[5214]	26/08/27	4,800	4,839	4,740	4,802	+72.0	+1.52	619,700	353,828,995,072
[5214]	26/08/26	4,793	4,795	4,704	4,730	-38.0	-0.80	393,800	348,523,757,568
[5214]	26/08/25	4,800	4,824	4,741	4,768	+14.0	+0.29	482,300	351,323,750,400
[5214]	26/08/24	4,672	4,828	4,641	4,754	-41.0	-0.86	697,300	350,292,180,992
[5214]	26/08/21	4,750	4,819	4,695	4,795	-55.0	-1.13	597,600	353,313,193,984
[5214]	26/08/20	4,865	4,894	4,815	4,850	+72.0	+1.51	433,300	357,365,809,152
[5214]	26/08/19	4,895	4,914	4,755	4,778	-297.0	-5.85	758,200	352,060,571,648
[5214]	26/08/18	5,180	5,226	5,054	5,075	-119.0	-2.29	612,900	373,944,647,680
[5214]	26/08/17	5,170	5,205	5,122	5,194	+49.0	+0.95	459,300	382,713,004,032
[5214]	26/08/14	5,175	5,221	5,092	5,145	+70.0	+1.38	626,000	379,102,494,720
[5214]	26/08/13	4,930	5,124	4,930	5,075	+51.0	+1.02	650,500	373,944,647,680
[5214]	26/08/12	4,973	5,039	4,912	5,024	+66.0	+1.33	567,800	370,186,780,672
[5214]	26/08/10	4,998	5,035	4,936	4,958	+30.0	+0.61	560,200	365,323,649,024
[5214]	26/08/07	4,950	4,985	4,836	4,928	+31.0	+0.63	897,300	363,113,119,744
[5214]	26/08/06	4,885	5,021	4,880	4,897	-33.0	-0.67	822,100	360,828,928,000
[5214]	26/08/05	4,812	4,947	4,765	4,930	+295.0	+6.36	1,091,600	363,260,510,208
[5214]	26/08/04	4,395	4,708	4,395	4,635	+241.0	+5.48	1,253,300	341,523,824,640
[5214]	26/08/03	4,433	4,566	4,323	4,394	-929.0	-17.45	2,303,700	323,766,059,008
[5214]	26/07/31	5,330	5,397	5,200	5,323	+193.0	+3.76	874,200	392,218,181,632
[5214]	26/07/30	5,182	5,261	5,090	5,130	-29.0	-0.56	1,002,500	377,997,230,080
[5214]	26/07/29	5,397	5,423	5,027	5,159	-225.0	-4.18	794,100	380,134,064,128
[5214]	26/07/28	5,555	5,605	5,325	5,384	-223.0	-3.98	680,900	396,712,902,656
[5214]	26/07/27	5,555	5,607	5,497	5,607	+90.0	+1.63	609,900	413,144,350,720
[5214]	26/07/24	5,563	5,576	5,472	5,517	-118.0	-2.09	731,500	406,512,828,416
[5214]	26/07/23	5,723	5,748	5,603	5,635	-83.0	-1.45	465,400	415,207,489,536
[5214]	26/07/22	5,700	5,799	5,667	5,718	+80.0	+1.42	485,600	421,323,243,520
[5214]	26/07/21	5,656	5,662	5,506	5,638	+62.0	+1.11	536,900	415,428,542,464
[5214]	26/07/17	5,664	5,705	5,431	5,576	-188	-3.26	818,200	-
[5214]	26/07/16	5,800	5,844	5,730	5,764	-156	-2.64	496,900	-
[5214]	26/07/15	5,866	5,920	5,813	5,920	+107	+1.84	433,600	-
[5214]	26/07/14	5,800	5,842	5,702	5,813	-36	-0.62	393,900	-
[5214]	26/07/13	5,967	5,992	5,803	5,849	-78	-1.32	512,200	-
[5214]	26/07/10	6,034	6,050	5,900	5,927	-28	-0.47	515,500	-
[5214]	26/07/09	5,972	6,109	5,930	5,955	-17	-0.28	526,700	-
[5214]	26/07/08	5,981	6,095	5,947	5,972	-64	-1.06	599,100	-
[5214]	26/07/07	6,251	6,378	6,036	6,036	-283	-4.48	566,200	-
[5214]	26/07/06	6,392	6,400	6,245	6,319	-36	-0.57	533,600	-
[5214]	26/07/03	6,288	6,379	6,129	6,355	+71	+1.13	780,700	-
[5214]	26/07/02	6,350	6,480	6,261	6,284	-58	-0.91	580,800	-
[5214]	26/07/01	6,598	6,599	6,271	6,342	-205	-3.13	707,400	-
[5214]	26/06/30	6,603	6,649	6,478	6,547	+61	+0.94	605,600	-
[5214]	26/06/29	6,375	6,579	6,248	6,486	+16	+0.25	1,377,000	-
[5214]	26/06/26	6,597	6,625	6,380	6,470	-227	-3.39	603,300	-
[5214]	26/06/25	6,681	6,744	6,592	6,697	+187	+2.87	501,200	-
[5214]	26/06/24	6,591	6,722	6,458	6,510	-190	-2.84	736,800	-
[5214]	26/06/23	6,920	6,952	6,698	6,700	-179	-2.60	853,200	-
[5214]	26/06/22	6,823	7,014	6,768	6,879	+56	+0.82	484,900	-
[5214]	26/06/19	6,817	6,990	6,733	6,823	+58	+0.86	1,033,400	-
[5214]	26/06/18	6,574	6,869	6,491	6,765	+175	+2.66	782,400	-
[5214]	26/06/17	6,360	6,605	6,345	6,590	+235	+3.70	740,200	-
[5214]	26/06/16	6,262	6,451	6,220	6,355	+135	+2.17	697,900	-
[5214]	26/06/15	6,230	6,263	6,167	6,220	+154	+2.54	497,500	-
[5214]	26/06/12	6,132	6,242	6,023	6,066	+184	+3.13	642,000	-
[5214]	26/06/11	5,665	5,917	5,578	5,882	+51	+0.87	608,200	-
[5214]	26/06/10	6,025	6,054	5,719	5,831	-394	-6.33	1,245,500	-
[5214]	26/06/09	6,100	6,229	5,936	6,225	+92	+1.50	872,900	-
[5214]	26/06/08	6,094	6,220	6,008	6,133	-337	-5.21	795,800	-
[5214]	26/06/05	6,457	6,547	6,263	6,470	+83	+1.30	656,500	-
[5214]	26/06/04	6,464	6,495	6,312	6,387	-169	-2.58	706,700	-
[5214]	26/06/03	6,335	6,568	6,230	6,556	+355	+5.72	885,300	-
[5214]	26/06/02	6,507	6,593	5,955	6,201	-687	-9.97	2,020,000	-
[5214]	26/06/01	6,596	6,980	6,581	6,888	+356	+5.45	989,700	-
[5214]	26/05/29	6,623	6,790	6,532	6,532	-42	-0.64	771,400	-
[5214]	26/05/28	6,704	6,746	6,404	6,574	-230	-3.38	905,800	-
[5214]	26/05/27	6,678	6,927	6,612	6,804	+127	+1.90	732,100	-
[5214]	26/05/26	6,822	6,869	6,639	6,677	-143	-2.10	693,100	-
[5214]	26/05/25	6,869	7,104	6,809	6,820	+151	+2.26	810,000	-
[5214]	26/05/22	6,548	6,757	6,548	6,669	+87	+1.32	825,900	-
[5214]	26/05/21	6,727	6,763	6,534	6,582	-45	-0.68	714,200	-
[5214]	26/05/20	6,712	6,730	6,413	6,627	-247	-3.59	950,100	-
[5214]	26/05/19	6,997	7,047	6,770	6,874	-23	-0.33	572,600	-
[5214]	26/05/18	7,036	7,081	6,850	6,897	-107	-1.53	511,300	-
[5214]	26/05/15	7,235	7,307	6,956	7,004	-200	-2.78	581,800	-
[5214]	26/05/14	6,910	7,320	6,900	7,204	+314	+4.56	715,600	-
[5214]	26/05/13	6,634	6,969	6,618	6,890	+156	+2.32	752,400	-
[5214]	26/05/12	6,962	7,036	6,691	6,734	-128	-1.87	884,900	-
[5214]	26/05/11	6,815	7,112	6,750	6,862	-53	-0.77	1,065,400	-
[5214]	26/05/08	7,160	7,222	6,847	6,915	-275	-3.82	1,293,200	-
[5214]	26/05/07	7,182	7,434	7,014	7,190	+158	+2.25	1,430,600	-
[5214]	26/05/01	7,730	7,930	6,982	7,032	-1,113	-13.66	2,036,900	-
[5214]	26/04/30	8,079	8,261	8,040	8,145	-41	-0.50	822,700	-
[5214]	26/04/28	8,346	8,377	8,017	8,186	-10.0	-0.12	761,200	-
[5214]	26/04/27	8,050	8,239	8,038	8,196	+205	+2.57	629,800	-
[5214]	26/04/24	8,098	8,119	7,896	7,991	-16	-0.20	593,700	-
[5214]	26/04/23	7,929	8,080	7,823	8,007	+128	+1.62	719,200	-
[5214]	26/04/22	7,926	7,926	7,709	7,879	-47	-0.59	525,400	-
[5214]	26/04/21	7,500	7,973	7,490	7,926	+387	+5.13	758,800	-
[5214]	26/04/20	7,498	7,567	7,440	7,539	+40	+0.53	400,500	-
[5214]	26/04/17	7,471	7,535	7,381	7,499	+73	+0.98	454,000	-
[5214]	26/04/16	7,300	7,426	7,234	7,426	+142	+1.95	476,100	-
[5214]	26/04/15	7,435	7,465	7,241	7,284	-81	-1.10	436,700	-
[5214]	26/04/14	7,510	7,530	7,351	7,365	+5	+0.07	430,700	-
[5214]	26/04/13	7,379	7,535	7,273	7,360	-28	-0.38	675,400	-
[5214]	26/04/10	7,136	7,447	7,072	7,388	+302	+4.26	832,300	-
[5214]	26/04/09	6,900	7,119	6,892	7,086	+155	+2.24	768,000	-
[5214]	26/04/08	6,703	6,931	6,630	6,931	+528	+8.25	670,200	-
[5214]	26/04/07	6,453	6,478	6,399	6,403	-40	-0.62	276,900	-
[5214]	26/04/06	6,400	6,503	6,400	6,443	+43	+0.67	230,200	-
[5214]	26/04/03	6,404	6,449	6,362	6,400	+50	+0.79	264,200	-
[5214]	26/04/02	6,369	6,403	6,214	6,350	+70	+1.11	704,600	-
[5214]	26/04/01	6,208	6,282	6,132	6,280	+367	+6.21	451,800	-
[5214]	26/03/31	5,843	6,018	5,815	5,913	-103	-1.71	587,300	-
[5214]	26/03/30	5,917	6,016	5,869	6,016	-201	-3.23	561,000	-
[5214]	26/03/27	6,280	6,306	6,155	6,217	-224	-3.48	552,700	-
[5214]	26/03/26	6,378	6,468	6,348	6,441	+55	+0.86	371,200	-
[5214]	26/03/25	6,288	6,386	6,266	6,386	+268	+4.38	412,400	-
[5214]	26/03/24	6,143	6,200	6,015	6,118	+175	+2.94	517,400	-
[5214]	26/03/23	5,989	6,020	5,835	5,943	-386	-6.10	619,100	-
[5214]	26/03/19	6,455	6,509	6,252	6,329	-226	-3.45	816,600	-
[5214]	26/03/18	6,417	6,555	6,366	6,555	+268	+4.26	529,000	-
[5214]	26/03/17	6,356	6,444	6,254	6,287	+27	+0.43	466,100	-
[5214]	26/03/16	6,232	6,272	6,125	6,260	+29	+0.47	556,800	-
[5214]	26/03/13	6,203	6,335	6,185	6,231	-72	-1.14	766,000	-
[5214]	26/03/12	6,440	6,451	6,251	6,303	-189	-2.91	560,100	-
[5214]	26/03/11	6,483	6,630	6,481	6,492	+209	+3.33	613,500	-
[5214]	26/03/10	6,352	6,526	6,181	6,283	+131	+2.13	908,200	-
[5214]	26/03/09	6,200	6,294	5,904	6,152	-387	-5.92	1,132,400	-
[5214]	26/03/06	6,501	6,639	6,388	6,539	-201	-2.98	728,000	-
[5214]	26/03/05	6,736	7,049	6,679	6,740	+444	+7.05	1,448,000	-
[5214]	26/03/04	6,547	6,603	6,183	6,296	-551	-8.05	1,546,700	-
[5214]	26/03/03	7,000	7,185	6,808	6,847	-218	-3.09	831,200	-
[5214]	26/03/02	6,822	7,065	6,651	7,065	+186	+2.70	1,075,400	-
[5214]	26/02/27	6,790	6,925	6,758	6,879	+75	+1.10	919,400	-
[5214]	26/02/26	6,794	6,848	6,682	6,804	+110	+1.64	1,074,200	-
[5214]	26/02/25	6,493	6,717	6,422	6,694	+265	+4.12	1,481,900	-
[5214]	26/02/24	6,279	6,448	6,212	6,429	+249	+4.03	1,246,200	-
[5214]	26/02/20	6,056	6,202	6,020	6,180	+124	+2.05	968,300	-
[5214]	26/02/19	6,020	6,089	5,925	6,056	+67	+1.12	1,159,100	-
[5214]	26/02/18	5,800	6,002	5,760	5,989	+251	+4.37	982,500	-
[5214]	26/02/17	5,818	5,858	5,675	5,738	-10	-0.17	874,300	-
[5214]	26/02/16	5,733	5,818	5,713	5,748	+48	+0.84	937,000	-
[5214]	26/02/13	5,935	5,949	5,660	5,700	-305	-5.08	1,880,300	-
[5214]	26/02/12	6,143	6,143	5,980	6,005	-18	-0.30	1,448,400	-
[5214]	26/02/10	6,240	6,292	5,931	6,023	-205	-3.29	2,620,900	-
[5214]	26/02/09	6,758	6,905	6,228	6,228	-780	-11.13	2,950,500	-
[5214]	26/02/06	6,844	7,099	6,843	7,008	+44	+0.63	668,100	-
[5214]	26/02/05	7,071	7,077	6,885	6,964	-12	-0.17	508,600	-
[5214]	26/02/04	6,970	7,063	6,905	6,976	+49	+0.71	516,600	-
[5214]	26/02/03	6,749	6,927	6,704	6,927	+324	+4.91	578,000	-
[5214]	26/02/02	6,809	6,860	6,578	6,603	-106	-1.58	522,300	-
[5214]	26/01/30	6,739	6,791	6,588	6,709	-30	-0.45	455,400	-
[5214]	26/01/29	6,769	6,819	6,697	6,739	+20	+0.30	463,000	-
[5214]	26/01/28	6,676	6,786	6,650	6,719	+19	+0.28	525,400	-
[5214]	26/01/27	6,534	6,700	6,521	6,700	+166	+2.54	394,700	-
[5214]	26/01/26	6,642	6,671	6,534	6,534	-168	-2.51	555,800	-
[5214]	26/01/23	6,667	6,731	6,593	6,702	-55	-0.81	687,700	-
[5214]	26/01/22	6,631	6,776	6,615	6,757	+127	+1.92	528,800	-
[5214]	26/01/21	6,450	6,649	6,450	6,630	+28	+0.42	412,000	-
[5214]	26/01/20	6,666	6,710	6,570	6,602	-101	-1.51	356,700	-
[5214]	26/01/19	6,625	6,725	6,531	6,703	-46	-0.68	367,600	-
[5214]	26/01/16	6,548	6,809	6,530	6,749	+198	+3.02	643,600	-
[5214]	26/01/15	6,453	6,613	6,396	6,551	+3	+0.05	504,000	-
[5214]	26/01/14	6,302	6,650	6,291	6,548	+298	+4.77	846,800	-
[5214]	26/01/13	6,249	6,325	6,199	6,250	+145	+2.38	595,600	-
[5214]	26/01/09	6,140	6,165	5,945	6,105	-59	-0.96	803,000	-
[5214]	26/01/08	6,213	6,277	6,142	6,164	-48	-0.77	453,400	-
[5214]	26/01/07	6,177	6,305	6,133	6,212	0	0.00	482,900	-
[5214]	26/01/06	6,220	6,246	6,147	6,212	-8	-0.13	411,000	-
[5214]	26/01/05	6,324	6,327	6,203	6,220	+65	+1.06	480,600	-
[5214]	25/12/30	6,136	6,193	6,111	6,155	-16	-0.26	308,300	-
[5214]	25/12/29	6,164	6,213	6,119	6,171	+31	+0.50	385,500	-
[5214]	25/12/26	6,181	6,190	6,136	6,140	-43	-0.70	247,600	-
[5214]	25/12/25	6,212	6,224	6,144	6,183	+5	+0.08	147,300	-
[5214]	25/12/24	6,246	6,259	6,178	6,178	-62	-0.99	306,000	-
[5214]	25/12/23	6,145	6,240	6,120	6,240	+75	+1.22	244,600	-
[5214]	25/12/22	6,208	6,232	6,140	6,165	+21	+0.34	376,300	-
[5214]	25/12/19	6,148	6,188	6,074	6,144	+96	+1.59	519,900	-
[5214]	25/12/18	6,048	6,089	6,005	6,048	-26	-0.43	414,900	-
[5214]	25/12/17	6,064	6,093	5,956	6,074	+54	+0.90	345,900	-
[5214]	25/12/16	6,050	6,148	5,976	6,020	-39	-0.64	660,400	-
[5214]	25/12/15	6,103	6,142	6,027	6,059	-137	-2.21	631,600	-
[5214]	25/12/12	6,297	6,300	6,093	6,196	-21	-0.34	602,000	-
[5214]	25/12/11	6,346	6,346	6,206	6,217	-76	-1.21	528,700	-
[5214]	25/12/10	6,478	6,479	6,277	6,293	-141	-2.19	463,000	-
[5214]	25/12/09	6,400	6,489	6,370	6,434	+36	+0.56	638,500	-
[5214]	25/12/08	6,315	6,484	6,282	6,398	+83	+1.31	575,400	-
[5214]	25/12/05	6,285	6,440	6,216	6,315	-1	-0.02	1,023,700	-
[5214]	25/12/04	6,385	6,469	6,263	6,316	-127	-1.97	1,903,900	-
[5214]	25/12/03	6,635	7,068	6,390	6,443	+108	+1.70	4,668,200	-
[5214]	25/12/02	5,788	6,357	5,738	6,335	+569	+9.87	2,213,500	-
[5214]	25/12/01	5,790	5,814	5,700	5,766	-26	-0.45	852,200	-
[5214]	25/11/28	5,680	5,822	5,671	5,792	+100	+1.76	509,600	-
[5214]	25/11/27	5,784	5,800	5,656	5,692	-21	-0.37	537,700	-
[5214]	25/11/26	5,649	5,735	5,608	5,713	+138	+2.48	470,900	-
[5214]	25/11/25	5,704	5,704	5,575	5,575	+71	+1.29	538,100	-
[5214]	25/11/21	5,454	5,544	5,446	5,504	-46	-0.83	508,700	-
[5214]	25/11/20	5,600	5,614	5,539	5,550	+87	+1.59	393,100	-
[5214]	25/11/19	5,576	5,610	5,415	5,463	-89	-1.60	717,800	-
[5214]	25/11/18	5,633	5,662	5,523	5,552	-81	-1.44	673,400	-
[5214]	25/11/17	5,621	5,651	5,543	5,633	+34	+0.61	338,200	-
[5214]	25/11/14	5,640	5,640	5,540	5,599	-77	-1.36	431,400	-
[5214]	25/11/13	5,661	5,715	5,556	5,676	+115	+2.07	455,500	-
[5214]	25/11/12	5,500	5,566	5,461	5,561	+57	+1.04	324,900	-
[5214]	25/11/11	5,600	5,600	5,446	5,504	-67	-1.20	561,100	-
[5214]	25/11/10	5,570	5,599	5,499	5,571	+42	+0.76	418,500	-
[5214]	25/11/07	5,463	5,551	5,456	5,529	+12	+0.22	1,177,300	-
[5214]	25/11/06	5,450	5,569	5,385	5,517	+146	+2.72	616,300	-
[5214]	25/11/05	5,343	5,395	5,224	5,371	+19	+0.36	897,000	-
[5214]	25/11/04	5,397	5,483	5,325	5,352	+152	+2.92	1,025,400	-
[5214]	25/10/31	5,180	5,204	5,129	5,200	+55	+1.07	465,800	-
[5214]	25/10/30	5,103	5,160	5,060	5,145	+96	+1.90	373,400	-
[5214]	25/10/29	5,086	5,103	5,049	5,049	+1	+0.02	399,200	-
[5214]	25/10/28	5,127	5,130	5,027	5,048	-79	-1.54	323,100	-
[5214]	25/10/27	5,144	5,148	5,082	5,127	+35	+0.69	356,900	-
[5214]	25/10/24	5,020	5,092	5,015	5,092	+75	+1.49	280,100	-
[5214]	25/10/23	5,048	5,048	4,992	5,017	-32	-0.63	235,500	-
[5214]	25/10/22	4,999	5,049	4,951	5,049	+87	+1.75	565,300	-
[5214]	25/10/21	4,950	5,004	4,944	4,962	+20	+0.40	450,900	-
[5214]	25/10/20	4,907	4,949	4,871	4,942	+105	+2.17	263,500	-
[5214]	25/10/17	4,813	4,854	4,810	4,837	-46	-0.94	254,300	-
[5214]	25/10/16	4,919	4,944	4,883	4,883	-31	-0.63	182,200	-
[5214]	25/10/15	4,852	4,915	4,840	4,914	+117	+2.44	284,200	-
[5214]	25/10/14	4,800	4,883	4,779	4,797	-107	-2.18	745,100	-
[5214]	25/10/10	4,963	4,963	4,889	4,904	-96	-1.92	353,500	-
[5214]	25/10/09	4,970	5,000	4,943	5,000	+69	+1.40	383,500	-
[5214]	25/10/08	4,917	4,949	4,910	4,931	-8	-0.16	336,300	-
[5214]	25/10/07	4,935	4,990	4,927	4,939	+4	+0.08	490,300	-
[5214]	25/10/06	4,965	4,993	4,924	4,935	+81	+1.67	405,800	-
[5214]	25/10/03	4,810	4,856	4,803	4,854	+17	+0.35	332,100	-
[5214]	25/10/02	4,809	4,866	4,807	4,837	+1	+0.02	287,300	-
[5214]	25/10/01	4,834	4,841	4,784	4,836	-20	-0.41	413,800	-
[5214]	25/09/30	4,821	4,869	4,821	4,856	+16	+0.33	382,700	-
[5214]	25/09/29	4,867	4,870	4,825	4,840	-34	-0.70	280,900	-
[5214]	25/09/26	4,914	4,915	4,844	4,874	-14	-0.29	378,600	-
[5214]	25/09/25	4,860	4,897	4,841	4,888	+33	+0.68	610,700	-
[5214]	25/09/24	4,900	4,904	4,821	4,855	-33	-0.68	355,400	-
[5214]	25/09/22	4,897	4,922	4,863	4,888	+34	+0.70	383,500	-
[5214]	25/09/19	4,920	4,933	4,806	4,854	-46	-0.94	593,400	-
[5214]	25/09/18	4,891	4,913	4,813	4,900	+59	+1.22	344,200	-
[5214]	25/09/17	4,876	4,884	4,823	4,841	-45	-0.92	311,400	-
[5214]	25/09/16	4,870	4,914	4,839	4,886	-17	-0.35	359,900	-
[5214]	25/09/12	4,950	4,968	4,903	4,903	-15	-0.31	633,800	-
[5214]	25/09/11	4,870	4,936	4,834	4,918	+157	+3.30	632,500	-
[5214]	25/09/10	4,799	4,800	4,745	4,761	-22	-0.46	332,000	-
[5214]	25/09/09	4,835	4,856	4,755	4,783	-52	-1.08	437,400	-
[5214]	25/09/08	4,810	4,835	4,764	4,835	+26	+0.54	426,400	-
[5214]	25/09/05	4,748	4,815	4,726	4,809	+114	+2.43	1,051,900	-