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
[5218]	26/10/29	1,689	1,700	1,600	1,619	-70.0	-4.14	287,100	38,426,046,464
[5218]	26/10/28	1,695	1,738	1,657	1,689	-10.0	-0.59	164,500	40,087,453,696
[5218]	26/10/27	1,597	1,699	1,588	1,699	+122.0	+7.74	101,000	40,324,800,512
[5218]	26/10/26	1,565	1,592	1,541	1,577	+44.0	+2.87	86,700	37,429,198,848
[5218]	26/10/23	1,545	1,545	1,470	1,533	-34.0	-2.17	107,300	36,384,882,688
[5218]	26/10/22	1,659	1,667	1,567	1,567	-62.0	-3.81	75,800	37,191,856,128
[5218]	26/10/21	1,638	1,658	1,622	1,629	+18.0	+1.12	56,800	38,663,389,184
[5218]	26/10/20	1,710	1,710	1,608	1,611	-105.0	-6.12	102,800	38,236,168,192
[5218]	26/10/19	1,685	1,716	1,649	1,716	-9.0	-0.52	59,300	40,728,285,184
[5218]	26/10/16	1,708	1,766	1,675	1,725	+53.0	+3.17	124,100	40,941,895,680
[5218]	26/10/15	1,732	1,737	1,655	1,672	-125.0	-6.96	115,800	39,683,969,024
[5218]	26/10/14	1,803	1,825	1,766	1,797	-10.0	-0.55	94,500	42,650,775,552
[5218]	26/10/13	1,798	1,835	1,756	1,807	+24.0	+1.35	186,200	42,888,118,272
[5218]	26/10/09	1,687	1,799	1,675	1,783	+90.0	+5.32	201,100	42,318,491,648
[5218]	26/10/08	1,710	1,727	1,685	1,693	-54.0	-3.09	90,300	40,182,394,880
[5218]	26/10/07	1,728	1,750	1,704	1,747	+18.0	+1.04	93,100	41,464,053,760
[5218]	26/10/06	1,684	1,729	1,667	1,729	+45.0	+2.67	97,900	41,036,832,768
[5218]	26/10/05	1,640	1,693	1,639	1,684	+55.0	+3.38	78,400	39,968,784,384
[5218]	26/10/02	1,658	1,680	1,629	1,629	-50.0	-2.98	78,600	38,663,389,184
[5218]	26/10/01	1,624	1,705	1,606	1,679	+41.0	+2.50	77,100	39,850,110,976
[5218]	26/09/30	1,666	1,689	1,637	1,638	-38.0	-2.27	64,600	38,876,999,680
[5218]	26/09/29	1,610	1,684	1,606	1,676	+36.0	+2.20	66,000	39,778,906,112
[5218]	26/09/28	1,700	1,708	1,635	1,640	-51.0	-3.02	63,500	38,924,468,224
[5218]	26/09/25	1,667	1,696	1,658	1,691	+20.0	+1.20	48,900	40,134,926,336
[5218]	26/09/24	1,662	1,688	1,643	1,671	+13.0	+0.78	57,100	39,660,236,800
[5218]	26/09/18	1,624	1,662	1,619	1,658	+24.0	+1.47	56,500	39,351,689,216
[5218]	26/09/17	1,638	1,667	1,620	1,634	+29.0	+1.81	91,700	38,782,062,592
[5218]	26/09/16	1,569	1,623	1,564	1,605	+36.0	+2.29	78,600	38,093,762,560
[5218]	26/09/15	1,532	1,625	1,502	1,569	+25.0	+1.62	151,300	37,239,324,672
[5218]	26/09/14	1,621	1,634	1,522	1,544	-37.0	-2.34	213,100	36,645,961,728
[5218]	26/09/11	1,555	1,599	1,530	1,581	-14.0	-0.88	69,700	37,524,135,936
[5218]	26/09/10	1,550	1,601	1,525	1,595	+25.0	+1.59	73,500	37,856,419,840
[5218]	26/09/09	1,625	1,639	1,570	1,570	-55.0	-3.38	95,900	37,263,056,896
[5218]	26/09/08	1,730	1,765	1,625	1,625	-114.0	-6.56	150,200	38,568,452,096
[5218]	26/09/07	1,659	1,742	1,659	1,739	+96.0	+5.84	130,400	41,274,175,488
[5218]	26/09/04	1,642	1,654	1,626	1,643	-4.0	-0.24	70,900	38,995,673,088
[5218]	26/09/03	1,614	1,662	1,601	1,647	+34.0	+2.11	71,900	39,090,610,176
[5218]	26/09/02	1,659	1,666	1,606	1,613	-78.0	-4.61	84,400	38,283,640,832
[5218]	26/09/01	1,641	1,699	1,636	1,691	+22.0	+1.32	119,200	40,134,926,336
[5218]	26/08/31	1,615	1,669	1,615	1,669	+53.0	+3.28	109,400	39,612,768,256
[5218]	26/08/28	1,596	1,633	1,594	1,616	+22.0	+1.38	88,200	38,354,841,600
[5218]	26/08/27	1,575	1,626	1,575	1,594	+19.0	+1.21	46,200	37,832,683,520
[5218]	26/08/26	1,589	1,605	1,560	1,575	-5.0	-0.32	41,000	37,381,730,304
[5218]	26/08/25	1,569	1,580	1,543	1,580	+12.0	+0.77	41,400	37,500,403,712
[5218]	26/08/24	1,581	1,593	1,568	1,568	-22.0	-1.38	44,400	37,215,588,352
[5218]	26/08/21	1,595	1,604	1,570	1,590	-15.0	-0.93	49,500	37,737,746,432
[5218]	26/08/20	1,609	1,609	1,574	1,605	+14.0	+0.88	53,700	38,093,762,560
[5218]	26/08/19	1,586	1,649	1,565	1,591	-35.0	-2.15	128,100	37,761,482,752
[5218]	26/08/18	1,595	1,657	1,583	1,626	+25.0	+1.56	117,100	38,592,188,416
[5218]	26/08/17	1,532	1,603	1,507	1,601	-46.0	-2.79	117,600	37,998,825,472
[5218]	26/08/14	1,620	1,681	1,611	1,647	+13.0	+0.80	109,500	39,090,610,176
[5218]	26/08/13	1,566	1,637	1,555	1,634	+78.0	+5.01	111,700	38,782,062,592
[5218]	26/08/12	1,572	1,574	1,540	1,556	-20.0	-1.27	47,300	36,930,777,088
[5218]	26/08/10	1,588	1,607	1,576	1,576	-20.0	-1.25	45,200	37,405,466,624
[5218]	26/08/07	1,597	1,616	1,547	1,596	-14.0	-0.87	91,800	37,880,152,064
[5218]	26/08/06	1,555	1,638	1,555	1,610	+25.0	+1.58	123,200	38,212,435,968
[5218]	26/08/05	1,530	1,588	1,512	1,585	+84.0	+5.60	134,900	37,619,073,024
[5218]	26/08/04	1,485	1,537	1,485	1,501	+16.0	+1.08	86,900	35,625,381,888
[5218]	26/08/03	1,430	1,497	1,405	1,485	+46.0	+3.20	72,800	35,245,633,536
[5218]	26/07/31	1,449	1,460	1,411	1,439	+20.0	+1.41	70,000	34,153,846,784
[5218]	26/07/30	1,405	1,456	1,388	1,419	+14.0	+1.00	209,400	33,679,159,296
[5218]	26/07/29	1,430	1,476	1,387	1,405	-16.0	-1.13	135,900	33,346,877,440
[5218]	26/07/28	1,411	1,436	1,391	1,421	+1.0	+0.07	164,000	33,726,627,840
[5218]	26/07/27	1,435	1,446	1,407	1,420	+15.0	+1.07	59,100	33,702,893,568
[5218]	26/07/24	1,408	1,411	1,392	1,405	-17.0	-1.20	41,400	33,346,877,440
[5218]	26/07/23	1,441	1,462	1,415	1,422	-17.0	-1.18	43,800	33,750,362,112
[5218]	26/07/22	1,402	1,459	1,402	1,439	+37.0	+2.64	57,000	34,153,846,784
[5218]	26/07/21	1,420	1,440	1,391	1,402	-15.0	-1.06	58,600	33,275,674,624
[5218]	26/07/17	1,399	1,419	1,357	1,417	-12	-0.84	126,000	-
[5218]	26/07/16	1,455	1,462	1,410	1,429	-42	-2.86	67,500	-
[5218]	26/07/15	1,442	1,476	1,419	1,471	+55	+3.88	59,700	-
[5218]	26/07/14	1,408	1,432	1,378	1,416	-1	-0.07	92,300	-
[5218]	26/07/13	1,471	1,484	1,398	1,417	-33	-2.28	113,100	-
[5218]	26/07/10	1,470	1,490	1,446	1,450	+10	+0.69	79,600	-
[5218]	26/07/09	1,511	1,539	1,428	1,440	-92	-6.01	91,900	-
[5218]	26/07/08	1,520	1,560	1,513	1,532	+10	+0.66	77,600	-
[5218]	26/07/07	1,540	1,550	1,514	1,522	-28	-1.81	94,600	-
[5218]	26/07/06	1,540	1,555	1,524	1,550	-5	-0.32	76,800	-
[5218]	26/07/03	1,526	1,560	1,501	1,555	+1	+0.06	79,900	-
[5218]	26/07/02	1,528	1,578	1,520	1,554	+26	+1.70	66,700	-
[5218]	26/07/01	1,590	1,590	1,515	1,528	-22	-1.42	67,500	-
[5218]	26/06/30	1,495	1,576	1,489	1,550	+85	+5.80	121,700	-
[5218]	26/06/29	1,571	1,596	1,452	1,465	-106	-6.75	107,400	-
[5218]	26/06/26	1,572	1,588	1,536	1,571	-30	-1.87	85,700	-
[5218]	26/06/25	1,624	1,635	1,601	1,601	+17	+1.07	80,000	-
[5218]	26/06/24	1,599	1,658	1,579	1,584	-51	-3.12	95,000	-
[5218]	26/06/23	1,675	1,744	1,632	1,635	0	0.00	197,000	-
[5218]	26/06/22	1,630	1,653	1,608	1,635	+5	+0.31	94,300	-
[5218]	26/06/19	1,667	1,689	1,630	1,630	-13	-0.79	114,800	-
[5218]	26/06/18	1,660	1,675	1,631	1,643	-2	-0.12	89,100	-
[5218]	26/06/17	1,531	1,657	1,531	1,645	+97	+6.27	125,300	-
[5218]	26/06/16	1,514	1,565	1,482	1,548	+26	+1.71	144,500	-
[5218]	26/06/15	1,524	1,573	1,478	1,522	+88	+6.14	233,300	-
[5218]	26/06/12	1,459	1,465	1,411	1,434	0	0.00	75,500	-
[5218]	26/06/11	1,388	1,435	1,372	1,434	+16	+1.13	115,900	-
[5218]	26/06/10	1,488	1,500	1,405	1,418	-110	-7.20	142,800	-
[5218]	26/06/09	1,550	1,567	1,491	1,528	-22	-1.42	101,300	-
[5218]	26/06/08	1,579	1,579	1,528	1,550	-132	-7.85	131,500	-
[5218]	26/06/05	1,645	1,697	1,582	1,682	+13	+0.78	163,600	-
[5218]	26/06/04	1,589	1,669	1,531	1,669	+87	+5.50	162,200	-
[5218]	26/06/03	1,548	1,609	1,536	1,582	+46	+2.99	124,400	-
[5218]	26/06/02	1,562	1,562	1,489	1,536	-30	-1.92	117,400	-
[5218]	26/06/01	1,551	1,587	1,514	1,566	+16	+1.03	161,500	-
[5218]	26/05/29	1,570	1,620	1,550	1,550	-20	-1.27	103,000	-
[5218]	26/05/28	1,560	1,594	1,532	1,570	+5	+0.32	116,000	-
[5218]	26/05/27	1,492	1,635	1,492	1,565	+75	+5.03	303,200	-
[5218]	26/05/26	1,526	1,526	1,458	1,490	-40	-2.61	92,000	-
[5218]	26/05/25	1,463	1,532	1,454	1,530	+97	+6.77	159,700	-
[5218]	26/05/22	1,397	1,447	1,397	1,433	+43.0	+3.09	84,400	-
[5218]	26/05/21	1,361	1,406	1,360	1,390	+54.0	+4.04	73,800	-
[5218]	26/05/20	1,375	1,378	1,316	1,336	-47.0	-3.40	55,400	-
[5218]	26/05/19	1,424	1,430	1,370	1,383	-28.0	-1.98	84,500	-
[5218]	26/05/18	1,383	1,419	1,370	1,411	+26.0	+1.88	91,300	-
[5218]	26/05/15	1,410	1,434	1,363	1,385	-17.0	-1.21	127,600	-
[5218]	26/05/14	1,365	1,428	1,364	1,402	+48.0	+3.55	124,900	-
[5218]	26/05/13	1,340	1,355	1,327	1,354	+15.0	+1.12	60,100	-
[5218]	26/05/12	1,345	1,380	1,332	1,339	+9.0	+0.68	103,700	-
[5218]	26/05/11	1,324	1,330	1,305	1,330	+25.0	+1.92	89,400	-
[5218]	26/05/08	1,298	1,305	1,260	1,305	+1.0	+0.08	81,500	-
[5218]	26/05/07	1,308	1,330	1,291	1,304	+38.0	+3.00	115,800	-
[5218]	26/05/01	1,230	1,266	1,213	1,266	+39.0	+3.18	63,500	-
[5218]	26/04/30	1,219	1,246	1,211	1,227	+8.0	+0.66	97,800	-
[5218]	26/04/28	1,230	1,230	1,208	1,219	-18.0	-1.46	43,500	-
[5218]	26/04/27	1,229	1,259	1,217	1,237	+37	+3.08	99,200	-
[5218]	26/04/24	1,281	1,291	1,190	1,200	-75	-5.88	220,500	-
[5218]	26/04/23	1,291	1,305	1,269	1,275	-25	-1.92	120,100	-
[5218]	26/04/22	1,310	1,315	1,290	1,300	-10	-0.76	59,300	-
[5218]	26/04/21	1,350	1,365	1,300	1,310	+6	+0.46	127,800	-
[5218]	26/04/20	1,247	1,310	1,247	1,304	+60	+4.82	135,700	-
[5218]	26/04/17	1,260	1,262	1,240	1,244	-7	-0.56	58,200	-
[5218]	26/04/16	1,205	1,268	1,196	1,251	+46	+3.82	127,100	-
[5218]	26/04/15	1,199	1,208	1,189	1,205	+6	+0.50	63,400	-
[5218]	26/04/14	1,191	1,205	1,178	1,199	+6	+0.50	110,100	-
[5218]	26/04/13	1,127	1,193	1,125	1,193	+66	+5.86	122,700	-
[5218]	26/04/10	1,130	1,135	1,121	1,127	-2	-0.18	26,800	-
[5218]	26/04/09	1,142	1,149	1,127	1,129	-17	-1.48	40,100	-
[5218]	26/04/08	1,159	1,176	1,138	1,146	+5	+0.44	96,800	-
[5218]	26/04/07	1,145	1,151	1,136	1,141	-4	-0.35	22,100	-
[5218]	26/04/06	1,147	1,150	1,132	1,145	-2	-0.17	25,600	-
[5218]	26/04/03	1,129	1,151	1,110	1,147	+39	+3.52	67,800	-
[5218]	26/04/02	1,120	1,138	1,101	1,108	-12	-1.07	51,800	-
[5218]	26/04/01	1,095	1,122	1,095	1,120	+52	+4.87	60,000	-
[5218]	26/03/31	1,058	1,090	1,054	1,068	+2	+0.19	59,000	-
[5218]	26/03/30	1,081	1,082	1,060	1,066	-63	-5.58	95,000	-
[5218]	26/03/27	1,123	1,139	1,111	1,129	-8	-0.70	65,800	-
[5218]	26/03/26	1,162	1,162	1,126	1,137	-18	-1.56	60,300	-
[5218]	26/03/25	1,125	1,164	1,125	1,155	+35	+3.13	105,400	-
[5218]	26/03/24	1,119	1,125	1,101	1,120	+31	+2.85	50,300	-
[5218]	26/03/23	1,110	1,134	1,086	1,089	-26	-2.33	118,500	-
[5218]	26/03/19	1,150	1,150	1,115	1,115	-62	-5.27	353,800	-
[5218]	26/03/18	1,167	1,183	1,157	1,177	+14	+1.20	73,400	-
[5218]	26/03/17	1,164	1,182	1,157	1,163	-14	-1.19	106,700	-
[5218]	26/03/16	1,141	1,188	1,134	1,177	+66	+5.94	174,000	-
[5218]	26/03/13	1,117	1,125	1,100	1,111	-22	-1.94	64,000	-
[5218]	26/03/12	1,117	1,148	1,107	1,133	+15	+1.34	154,500	-
[5218]	26/03/11	1,124	1,139	1,118	1,118	0	0.00	53,100	-
[5218]	26/03/10	1,100	1,121	1,095	1,118	+36	+3.33	50,000	-
[5218]	26/03/09	1,095	1,095	1,045	1,082	-73	-6.32	139,800	-
[5218]	26/03/06	1,142	1,163	1,134	1,155	0	0.00	50,300	-
[5218]	26/03/05	1,143	1,166	1,141	1,155	+55	+5.00	65,600	-
[5218]	26/03/04	1,127	1,146	1,090	1,100	-55	-4.76	137,500	-
[5218]	26/03/03	1,188	1,192	1,154	1,155	-33	-2.78	71,300	-
[5218]	26/03/02	1,200	1,200	1,165	1,188	-26	-2.14	72,200	-
[5218]	26/02/27	1,184	1,214	1,174	1,214	+31	+2.62	129,800	-
[5218]	26/02/26	1,190	1,194	1,175	1,183	+14	+1.20	78,200	-
[5218]	26/02/25	1,175	1,185	1,163	1,169	-5	-0.43	83,800	-
[5218]	26/02/24	1,153	1,177	1,149	1,174	+20	+1.73	128,700	-
[5218]	26/02/20	1,150	1,154	1,141	1,154	+7	+0.61	69,500	-
[5218]	26/02/19	1,160	1,167	1,140	1,147	-7	-0.61	64,600	-
[5218]	26/02/18	1,152	1,156	1,138	1,154	+7	+0.61	67,300	-
[5218]	26/02/17	1,144	1,152	1,138	1,147	+7	+0.61	66,100	-
[5218]	26/02/16	1,151	1,151	1,133	1,140	+10	+0.88	54,800	-
[5218]	26/02/13	1,152	1,157	1,124	1,130	-30	-2.59	70,100	-
[5218]	26/02/12	1,118	1,160	1,117	1,160	+42	+3.76	110,500	-
[5218]	26/02/10	1,095	1,118	1,095	1,118	+31	+2.85	74,400	-
[5218]	26/02/09	1,095	1,098	1,073	1,087	+9	+0.83	70,500	-
[5218]	26/02/06	1,076	1,081	1,063	1,078	-4	-0.37	27,100	-
[5218]	26/02/05	1,089	1,089	1,078	1,082	-7	-0.64	32,500	-
[5218]	26/02/04	1,064	1,090	1,061	1,089	+31	+2.93	69,900	-
[5218]	26/02/03	1,067	1,067	1,050	1,058	+4	+0.38	52,900	-
[5218]	26/02/02	1,070	1,083	1,054	1,054	-15	-1.40	40,000	-
[5218]	26/01/30	1,051	1,073	1,049	1,069	+18	+1.71	44,200	-
[5218]	26/01/29	1,051	1,055	1,037	1,051	+3	+0.29	54,200	-
[5218]	26/01/28	1,043	1,054	1,034	1,048	+5	+0.48	44,300	-
[5218]	26/01/27	1,041	1,043	1,032	1,043	+3	+0.29	53,400	-
[5218]	26/01/26	1,065	1,065	1,040	1,040	-34	-3.17	84,800	-
[5218]	26/01/23	1,077	1,079	1,069	1,074	-2	-0.19	27,400	-
[5218]	26/01/22	1,065	1,081	1,057	1,076	+17	+1.61	57,700	-
[5218]	26/01/21	1,050	1,059	1,041	1,059	-1	-0.09	64,200	-
[5218]	26/01/20	1,063	1,074	1,055	1,060	+5	+0.47	43,800	-
[5218]	26/01/19	1,073	1,073	1,052	1,055	-20	-1.86	70,800	-
[5218]	26/01/16	1,075	1,084	1,065	1,075	+6	+0.56	141,900	-
[5218]	26/01/15	1,065	1,073	1,058	1,069	+2	+0.19	64,000	-
[5218]	26/01/14	1,044	1,075	1,044	1,067	+24	+2.30	116,700	-
[5218]	26/01/13	1,053	1,055	1,040	1,043	+1	+0.10	49,100	-
[5218]	26/01/09	1,038	1,042	1,035	1,042	+9	+0.87	40,500	-
[5218]	26/01/08	1,060	1,063	1,033	1,033	-32	-3.00	75,400	-
[5218]	26/01/07	1,046	1,065	1,040	1,065	+23	+2.21	151,300	-
[5218]	26/01/06	1,040	1,047	1,037	1,042	+7	+0.68	45,300	-
[5218]	26/01/05	1,030	1,049	1,026	1,035	+4	+0.39	99,000	-
[5218]	25/12/30	1,042	1,059	1,031	1,031	-11	-1.06	90,400	-
[5218]	25/12/29	1,029	1,045	1,027	1,042	+14	+1.36	85,600	-
[5218]	25/12/26	1,030	1,030	1,021	1,028	-2	-0.19	94,200	-
[5218]	25/12/25	1,038	1,038	1,029	1,030	-4	-0.39	60,100	-
[5218]	25/12/24	1,050	1,052	1,030	1,034	-16	-1.52	51,500	-
[5218]	25/12/23	1,035	1,050	1,033	1,050	+19	+1.84	63,900	-
[5218]	25/12/22	1,050	1,050	1,031	1,031	-16	-1.53	50,800	-
[5218]	25/12/19	1,043	1,048	1,029	1,047	+3	+0.29	76,800	-
[5218]	25/12/18	1,025	1,046	1,025	1,044	+13	+1.26	72,900	-
[5218]	25/12/17	1,023	1,034	1,019	1,031	+4	+0.39	76,700	-
[5218]	25/12/16	1,045	1,049	1,027	1,027	-16	-1.53	155,500	-
[5218]	25/12/15	1,070	1,076	1,037	1,043	-32	-2.98	126,700	-
[5218]	25/12/12	1,100	1,117	1,075	1,075	-69	-6.03	186,600	-
[5218]	25/12/11	1,179	1,179	1,139	1,144	-35	-2.97	77,600	-
[5218]	25/12/10	1,168	1,193	1,168	1,179	+9	+0.77	84,400	-
[5218]	25/12/09	1,166	1,170	1,150	1,170	+3	+0.26	52,200	-
[5218]	25/12/08	1,154	1,170	1,154	1,167	+18	+1.57	39,600	-
[5218]	25/12/05	1,147	1,163	1,136	1,149	+7	+0.61	57,400	-
[5218]	25/12/04	1,145	1,153	1,139	1,142	-8	-0.70	28,500	-
[5218]	25/12/03	1,133	1,170	1,133	1,150	+15	+1.32	63,100	-
[5218]	25/12/02	1,130	1,140	1,127	1,135	+5	+0.44	23,800	-
[5218]	25/12/01	1,136	1,139	1,128	1,130	-4	-0.35	31,200	-
[5218]	25/11/28	1,124	1,141	1,119	1,134	+13	+1.16	28,800	-
[5218]	25/11/27	1,113	1,128	1,113	1,121	+10	+0.90	54,000	-
[5218]	25/11/26	1,125	1,129	1,107	1,111	-10	-0.89	47,300	-
[5218]	25/11/25	1,143	1,143	1,119	1,121	-17	-1.49	23,500	-
[5218]	25/11/21	1,121	1,138	1,121	1,138	+8	+0.71	33,100	-
[5218]	25/11/20	1,131	1,138	1,125	1,130	+17	+1.53	33,000	-
[5218]	25/11/19	1,130	1,139	1,112	1,113	-17	-1.50	34,800	-
[5218]	25/11/18	1,165	1,165	1,130	1,130	-33	-2.84	20,400	-
[5218]	25/11/17	1,152	1,164	1,152	1,163	+12	+1.04	22,800	-
[5218]	25/11/14	1,167	1,167	1,148	1,151	-24	-2.04	40,900	-
[5218]	25/11/13	1,177	1,181	1,166	1,175	0	0.00	22,100	-
[5218]	25/11/12	1,160	1,177	1,155	1,175	+22	+1.91	72,500	-
[5218]	25/11/11	1,157	1,165	1,146	1,153	-2	-0.17	34,200	-
[5218]	25/11/10	1,147	1,158	1,144	1,155	+17	+1.49	47,800	-
[5218]	25/11/07	1,115	1,138	1,115	1,138	+14	+1.25	25,800	-
[5218]	25/11/06	1,124	1,140	1,123	1,124	0	0.00	18,100	-
[5218]	25/11/05	1,140	1,140	1,100	1,124	-16	-1.40	63,300	-
[5218]	25/11/04	1,136	1,150	1,123	1,140	+1	+0.09	45,600	-
[5218]	25/10/31	1,147	1,161	1,137	1,139	-4	-0.35	28,100	-
[5218]	25/10/30	1,128	1,150	1,128	1,143	-5	-0.44	76,100	-
[5218]	25/10/29	1,173	1,173	1,148	1,148	-13	-1.12	154,700	-
[5218]	25/10/28	1,198	1,204	1,160	1,161	-34	-2.85	131,300	-
[5218]	25/10/27	1,172	1,195	1,171	1,195	+33	+2.84	67,600	-
[5218]	25/10/24	1,157	1,170	1,157	1,162	+4	+0.35	36,000	-
[5218]	25/10/23	1,155	1,161	1,150	1,158	-2	-0.17	30,600	-
[5218]	25/10/22	1,165	1,165	1,154	1,160	-2	-0.17	60,800	-
[5218]	25/10/21	1,171	1,177	1,160	1,162	+3	+0.26	72,600	-
[5218]	25/10/20	1,138	1,159	1,138	1,159	+28	+2.48	28,300	-
[5218]	25/10/17	1,140	1,140	1,128	1,131	-9	-0.79	46,100	-
[5218]	25/10/16	1,135	1,144	1,132	1,140	+5	+0.44	21,700	-
[5218]	25/10/15	1,136	1,141	1,128	1,135	+13	+1.16	30,700	-
[5218]	25/10/14	1,132	1,142	1,118	1,122	-24	-2.09	77,700	-
[5218]	25/10/10	1,166	1,168	1,144	1,146	-26	-2.22	76,200	-
[5218]	25/10/09	1,179	1,183	1,170	1,172	-7	-0.59	58,600	-
[5218]	25/10/08	1,174	1,197	1,174	1,179	+5	+0.43	45,300	-
[5218]	25/10/07	1,173	1,183	1,169	1,174	+3	+0.26	56,900	-
[5218]	25/10/06	1,181	1,183	1,165	1,171	+20	+1.74	63,500	-
[5218]	25/10/03	1,142	1,157	1,142	1,151	-4	-0.35	53,200	-
[5218]	25/10/02	1,158	1,171	1,145	1,155	0	0.00	35,900	-
[5218]	25/10/01	1,182	1,182	1,149	1,155	-33	-2.78	63,700	-
[5218]	25/09/30	1,212	1,213	1,187	1,188	-24	-1.98	79,700	-
[5218]	25/09/29	1,219	1,228	1,201	1,212	+2	+0.17	52,300	-
[5218]	25/09/26	1,201	1,210	1,201	1,210	0	0.00	43,900	-
[5218]	25/09/25	1,215	1,215	1,200	1,210	+1	+0.08	42,700	-
[5218]	25/09/24	1,222	1,222	1,201	1,209	-13	-1.06	43,400	-
[5218]	25/09/22	1,187	1,224	1,184	1,222	+51	+4.36	48,600	-
[5218]	25/09/19	1,194	1,195	1,169	1,171	-17	-1.43	70,400	-
[5218]	25/09/18	1,190	1,193	1,179	1,188	+2	+0.17	40,900	-
[5218]	25/09/17	1,196	1,203	1,182	1,186	-6	-0.50	62,000	-
[5218]	25/09/16	1,201	1,215	1,190	1,192	-15	-1.24	103,900	-
[5218]	25/09/12	1,212	1,222	1,203	1,207	-8	-0.66	76,700	-
[5218]	25/09/11	1,213	1,231	1,200	1,215	-1	-0.08	61,200	-
[5218]	25/09/10	1,217	1,221	1,202	1,216	-1	-0.08	62,400	-
[5218]	25/09/09	1,248	1,253	1,216	1,217	-46	-3.64	100,300	-
[5218]	25/09/08	1,275	1,276	1,247	1,263	-7	-0.55	53,200	-
[5218]	25/09/05	1,247	1,270	1,247	1,270	+25	+2.01	39,600	-