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
[5261]	26/10/30	7,690	7,760	7,690	7,740	+50.0	+0.65	3,100	43,011,674,112
[5261]	26/10/29	7,710	7,730	7,680	7,690	-20.0	-0.26	2,000	42,733,821,952
[5261]	26/10/28	7,750	7,790	7,710	7,710	-20.0	-0.26	3,900	42,844,962,816
[5261]	26/10/27	7,820	7,820	7,720	7,730	-20.0	-0.26	5,000	42,956,103,680
[5261]	26/10/26	7,730	7,800	7,700	7,750	+20.0	+0.26	3,500	43,067,244,544
[5261]	26/10/23	7,750	7,800	7,720	7,730	+30.0	+0.39	2,300	42,956,103,680
[5261]	26/10/22	7,720	7,780	7,690	7,700	+30.0	+0.39	2,800	42,789,392,384
[5261]	26/10/21	7,770	7,790	7,670	7,670	-110.0	-1.41	3,200	42,622,681,088
[5261]	26/10/20	7,770	7,780	7,750	7,780	+30.0	+0.39	1,100	43,233,959,936
[5261]	26/10/19	7,650	7,750	7,640	7,750	+100.0	+1.31	5,700	43,067,244,544
[5261]	26/10/16	7,540	7,670	7,540	7,650	+110.0	+1.46	3,100	42,511,540,224
[5261]	26/10/15	7,620	7,630	7,540	7,540	-20.0	-0.26	2,700	41,900,261,376
[5261]	26/10/14	7,590	7,650	7,560	7,560	-70.0	-0.92	2,400	42,011,402,240
[5261]	26/10/13	7,590	7,660	7,530	7,630	+120.0	+1.60	5,500	42,400,399,360
[5261]	26/10/09	7,510	7,550	7,400	7,510	+10.0	+0.13	6,200	41,733,550,080
[5261]	26/10/08	7,550	7,560	7,500	7,500	-50.0	-0.66	5,100	41,677,979,648
[5261]	26/10/07	7,530	7,560	7,520	7,550	+20.0	+0.27	2,200	41,955,831,808
[5261]	26/10/06	7,550	7,580	7,530	7,530	-10.0	-0.13	2,400	41,844,690,944
[5261]	26/10/05	7,630	7,630	7,530	7,540	-30.0	-0.40	2,000	41,900,261,376
[5261]	26/10/02	7,650	7,650	7,570	7,570	-80.0	-1.05	1,500	42,066,972,672
[5261]	26/10/01	7,620	7,660	7,620	7,650	+10.0	+0.13	1,100	42,511,540,224
[5261]	26/09/30	7,570	7,640	7,510	7,640	+100.0	+1.33	4,100	42,455,969,792
[5261]	26/09/29	7,530	7,560	7,510	7,540	+10.0	+0.13	3,200	41,900,261,376
[5261]	26/09/28	7,560	7,600	7,530	7,530	-60.0	-0.79	5,900	41,844,690,944
[5261]	26/09/25	7,630	7,650	7,580	7,590	-40.0	-0.52	3,800	42,178,117,632
[5261]	26/09/24	7,680	7,700	7,620	7,630	-50.0	-0.65	2,400	42,400,399,360
[5261]	26/09/18	7,680	7,750	7,680	7,680	0	+0.00	2,400	42,678,251,520
[5261]	26/09/17	7,590	7,690	7,590	7,680	+130.0	+1.72	3,000	42,678,251,520
[5261]	26/09/16	7,600	7,650	7,550	7,550	-40.0	-0.53	3,600	41,955,831,808
[5261]	26/09/15	7,700	7,710	7,590	7,590	-70.0	-0.91	3,500	42,178,117,632
[5261]	26/09/14	7,570	7,690	7,560	7,660	+150.0	+2.00	4,000	42,567,110,656
[5261]	26/09/11	7,520	7,560	7,510	7,510	-30.0	-0.40	2,100	41,733,550,080
[5261]	26/09/10	7,590	7,590	7,530	7,540	+30.0	+0.40	2,400	41,900,261,376
[5261]	26/09/09	7,580	7,580	7,500	7,510	-60.0	-0.79	4,800	41,733,550,080
[5261]	26/09/08	7,640	7,640	7,570	7,570	-70.0	-0.92	4,600	42,066,972,672
[5261]	26/09/07	7,660	7,690	7,630	7,640	-40.0	-0.52	3,600	42,455,969,792
[5261]	26/09/04	7,640	7,770	7,640	7,680	+20.0	+0.26	1,600	42,678,251,520
[5261]	26/09/03	7,690	7,740	7,660	7,660	-60.0	-0.78	2,500	42,567,110,656
[5261]	26/09/02	7,770	7,800	7,620	7,720	-50.0	-0.64	4,900	42,900,533,248
[5261]	26/09/01	7,820	7,840	7,760	7,770	-50.0	-0.64	2,400	43,178,385,408
[5261]	26/08/31	7,830	7,840	7,790	7,820	0	+0.00	1,200	43,456,241,664
[5261]	26/08/28	7,830	7,850	7,790	7,820	+20.0	+0.26	2,500	43,456,241,664
[5261]	26/08/27	7,790	7,850	7,760	7,800	+20.0	+0.26	3,500	43,345,100,800
[5261]	26/08/26	7,820	7,850	7,730	7,780	+40.0	+0.52	2,000	43,233,959,936
[5261]	26/08/25	7,780	7,820	7,740	7,740	-80.0	-1.02	2,500	43,011,674,112
[5261]	26/08/24	7,720	7,820	7,720	7,820	+100.0	+1.30	4,400	43,456,241,664
[5261]	26/08/21	7,750	7,750	7,640	7,720	+10.0	+0.13	1,600	42,900,533,248
[5261]	26/08/20	7,610	7,710	7,590	7,710	+130.0	+1.72	3,500	42,844,962,816
[5261]	26/08/19	7,710	7,710	7,560	7,580	-70.0	-0.92	4,200	42,122,543,104
[5261]	26/08/18	7,660	7,720	7,650	7,650	-20.0	-0.26	2,000	42,511,540,224
[5261]	26/08/17	7,670	7,750	7,670	7,670	-40.0	-0.52	2,900	42,622,681,088
[5261]	26/08/14	7,660	7,780	7,660	7,710	-20.0	-0.26	3,300	42,845,003,776
[5261]	26/08/13	7,750	7,760	7,700	7,730	-20.0	-0.26	1,300	42,956,144,640
[5261]	26/08/12	7,700	7,750	7,650	7,750	+50.0	+0.65	5,600	43,067,285,504
[5261]	26/08/10	7,600	7,750	7,600	7,700	+120.0	+1.58	3,000	42,789,433,344
[5261]	26/08/07	7,470	7,630	7,470	7,580	+220.0	+2.99	6,300	42,122,584,064
[5261]	26/08/06	7,670	7,780	7,270	7,360	-340.0	-4.42	12,300	40,900,026,368
[5261]	26/08/05	7,710	7,900	7,700	7,700	-10.0	-0.13	4,400	42,789,433,344
[5261]	26/08/04	7,840	7,840	7,690	7,710	+20.0	+0.26	1,900	42,845,003,776
[5261]	26/08/03	7,820	7,860	7,620	7,690	-180.0	-2.29	5,900	42,733,858,816
[5261]	26/07/31	7,910	8,030	7,850	7,870	-110.0	-1.38	2,800	43,734,134,784
[5261]	26/07/30	7,980	7,980	7,920	7,980	0	+0.00	2,300	44,345,409,536
[5261]	26/07/29	8,000	8,070	7,950	7,980	+40.0	+0.50	7,100	44,345,409,536
[5261]	26/07/28	7,980	7,990	7,880	7,940	-40.0	-0.50	3,200	44,123,127,808
[5261]	26/07/27	7,900	8,000	7,900	7,980	+100.0	+1.27	4,200	44,345,409,536
[5261]	26/07/24	7,840	7,900	7,780	7,880	+40.0	+0.51	1,900	43,789,705,216
[5261]	26/07/23	7,850	7,880	7,790	7,840	-10.0	-0.13	2,200	43,567,419,392
[5261]	26/07/22	7,800	7,920	7,770	7,850	+40.0	+0.51	4,700	43,622,989,824
[5261]	26/07/21	7,630	7,840	7,590	7,810	+210.0	+2.76	6,900	43,400,708,096
[5261]	26/07/17	7,720	7,760	7,550	7,600	-120	-1.55	8,000	-
[5261]	26/07/16	7,770	7,890	7,720	7,720	-60	-0.77	4,900	-
[5261]	26/07/15	7,780	7,780	7,690	7,780	+50	+0.65	2,500	-
[5261]	26/07/14	7,670	7,770	7,640	7,730	+120	+1.58	4,700	-
[5261]	26/07/13	7,630	7,670	7,600	7,610	-90	-1.17	2,100	-
[5261]	26/07/10	7,740	7,770	7,620	7,700	-30	-0.39	3,400	-
[5261]	26/07/09	7,750	7,750	7,700	7,730	-20	-0.26	900	-
[5261]	26/07/08	7,590	7,810	7,590	7,750	+120	+1.57	3,000	-
[5261]	26/07/07	7,670	7,750	7,610	7,630	-80	-1.04	5,700	-
[5261]	26/07/06	7,800	7,810	7,670	7,710	-10	-0.13	5,200	-
[5261]	26/07/03	7,600	7,800	7,600	7,720	+120	+1.58	5,900	-
[5261]	26/07/02	7,550	7,680	7,550	7,600	+130	+1.74	8,200	-
[5261]	26/07/01	7,370	7,470	7,360	7,470	+90	+1.22	2,300	-
[5261]	26/06/30	7,500	7,570	7,350	7,380	-70	-0.94	5,100	-
[5261]	26/06/29	7,300	7,450	7,250	7,450	+190	+2.62	10,700	-
[5261]	26/06/26	7,290	7,300	7,250	7,260	-30	-0.41	3,200	-
[5261]	26/06/25	7,240	7,300	7,240	7,290	+80	+1.11	3,000	-
[5261]	26/06/24	7,150	7,240	7,150	7,210	+60	+0.84	2,800	-
[5261]	26/06/23	7,200	7,250	7,150	7,150	-50	-0.69	3,500	-
[5261]	26/06/22	7,340	7,340	7,180	7,200	-180	-2.44	6,700	-
[5261]	26/06/19	7,220	7,380	7,170	7,380	+160	+2.22	5,500	-
[5261]	26/06/18	7,200	7,290	7,170	7,220	+20	+0.28	5,200	-
[5261]	26/06/17	7,180	7,240	7,150	7,200	+20	+0.28	5,700	-
[5261]	26/06/16	7,100	7,240	7,060	7,180	+100	+1.41	9,000	-
[5261]	26/06/15	6,900	7,080	6,860	7,080	+230	+3.36	8,800	-
[5261]	26/06/12	6,850	6,860	6,790	6,850	+40	+0.59	1,500	-
[5261]	26/06/11	6,770	6,860	6,750	6,810	-60	-0.87	5,400	-
[5261]	26/06/10	6,840	6,940	6,780	6,870	+80	+1.18	5,600	-
[5261]	26/06/09	6,840	6,840	6,780	6,790	0	0.00	1,800	-
[5261]	26/06/08	6,780	6,840	6,700	6,790	-90	-1.31	6,700	-
[5261]	26/06/05	6,770	6,890	6,700	6,880	+140	+2.08	4,900	-
[5261]	26/06/04	6,740	6,820	6,740	6,740	0	0.00	5,200	-
[5261]	26/06/03	6,600	6,750	6,600	6,740	+110	+1.66	7,800	-
[5261]	26/06/02	6,610	6,700	6,610	6,630	-50	-0.75	7,300	-
[5261]	26/06/01	6,790	6,820	6,630	6,680	-110	-1.62	13,300	-
[5261]	26/05/29	6,740	6,890	6,740	6,790	+60	+0.89	4,700	-
[5261]	26/05/28	6,870	6,900	6,730	6,730	-140	-2.04	5,500	-
[5261]	26/05/27	6,780	6,870	6,720	6,870	+100	+1.48	6,700	-
[5261]	26/05/26	6,950	7,000	6,760	6,770	-200	-2.87	15,500	-
[5261]	26/05/25	6,980	7,000	6,930	6,970	-10	-0.14	5,600	-
[5261]	26/05/22	6,950	7,020	6,950	6,980	+10.0	+0.14	2,700	-
[5261]	26/05/21	6,970	7,070	6,970	6,970	-60.0	-0.85	4,000	-
[5261]	26/05/20	7,120	7,120	6,970	7,030	-60.0	-0.85	7,300	-
[5261]	26/05/19	7,000	7,150	6,970	7,090	+100.0	+1.43	9,000	-
[5261]	26/05/18	6,840	6,990	6,840	6,990	+140.0	+2.04	5,300	-
[5261]	26/05/15	6,760	6,930	6,750	6,850	0	+0.00	12,100	-
[5261]	26/05/14	7,000	7,060	6,800	6,850	-150.0	-2.14	16,400	-
[5261]	26/05/13	7,000	7,080	7,000	7,000	-50.0	-0.71	4,700	-
[5261]	26/05/12	7,040	7,120	7,010	7,050	+10.0	+0.14	3,500	-
[5261]	26/05/11	7,100	7,110	7,040	7,040	-50.0	-0.71	3,600	-
[5261]	26/05/08	6,940	7,100	6,940	7,090	+130.0	+1.87	11,000	-
[5261]	26/05/07	7,060	7,200	6,910	6,960	-80.0	-1.14	25,800	-
[5261]	26/05/01	7,030	7,120	7,000	7,040	-50.0	-0.71	6,700	-
[5261]	26/04/30	7,250	7,250	6,990	7,090	-180.0	-2.48	15,700	-
[5261]	26/04/28	7,160	7,270	7,140	7,270	+160.0	+2.25	5,000	-
[5261]	26/04/27	7,140	7,210	7,110	7,110	-90	-1.25	6,500	-
[5261]	26/04/24	7,250	7,300	7,200	7,200	-100	-1.37	8,600	-
[5261]	26/04/23	7,320	7,330	7,270	7,300	-30	-0.41	5,100	-
[5261]	26/04/22	7,360	7,370	7,290	7,330	-40	-0.54	5,100	-
[5261]	26/04/21	7,350	7,410	7,340	7,370	+20	+0.27	2,800	-
[5261]	26/04/20	7,450	7,450	7,350	7,350	-60	-0.81	2,300	-
[5261]	26/04/17	7,380	7,480	7,380	7,410	0	0.00	3,000	-
[5261]	26/04/16	7,450	7,490	7,400	7,410	+10	+0.14	3,800	-
[5261]	26/04/15	7,370	7,520	7,370	7,400	-60	-0.80	3,200	-
[5261]	26/04/14	7,370	7,510	7,370	7,460	+130	+1.77	5,200	-
[5261]	26/04/13	7,370	7,410	7,300	7,330	-100	-1.35	7,200	-
[5261]	26/04/10	7,540	7,540	7,430	7,430	-110	-1.46	4,800	-
[5261]	26/04/09	7,670	7,670	7,500	7,540	-150	-1.95	8,900	-
[5261]	26/04/08	7,560	7,690	7,520	7,690	+260	+3.50	10,100	-
[5261]	26/04/07	7,360	7,470	7,360	7,430	+80	+1.09	4,700	-
[5261]	26/04/06	7,220	7,360	7,220	7,350	+100	+1.38	5,400	-
[5261]	26/04/03	7,210	7,280	7,180	7,250	+70	+0.97	6,500	-
[5261]	26/04/02	7,080	7,320	7,050	7,180	+140	+1.99	18,900	-
[5261]	26/04/01	7,250	7,260	6,960	7,040	-60	-0.85	21,100	-
[5261]	26/03/31	7,400	7,450	7,100	7,100	-330	-4.44	24,400	-
[5261]	26/03/30	7,310	7,510	7,270	7,430	-800	-9.72	31,900	-
[5261]	26/03/27	8,110	8,260	8,100	8,230	+120	+1.48	18,000	-
[5261]	26/03/26	8,160	8,170	8,090	8,110	-50	-0.61	10,900	-
[5261]	26/03/25	8,220	8,280	8,160	8,160	+60	+0.74	4,800	-
[5261]	26/03/24	8,460	8,460	8,060	8,100	+90	+1.12	15,600	-
[5261]	26/03/23	8,120	8,120	8,000	8,010	-270	-3.26	14,600	-
[5261]	26/03/19	8,450	8,450	8,280	8,280	-180	-2.13	15,000	-
[5261]	26/03/18	8,480	8,510	8,410	8,460	+40	+0.48	9,200	-
[5261]	26/03/17	8,530	8,540	8,410	8,420	-30	-0.36	7,500	-
[5261]	26/03/16	8,460	8,590	8,420	8,450	-130	-1.52	12,700	-
[5261]	26/03/13	8,430	8,580	8,430	8,580	+20	+0.23	6,600	-
[5261]	26/03/12	8,790	8,790	8,520	8,560	-280	-3.17	17,800	-
[5261]	26/03/11	8,770	8,910	8,740	8,840	+160	+1.84	8,900	-
[5261]	26/03/10	8,700	8,740	8,550	8,680	+240	+2.84	9,500	-
[5261]	26/03/09	8,430	8,600	8,380	8,440	-270	-3.10	19,600	-
[5261]	26/03/06	8,660	8,720	8,560	8,710	+70	+0.81	7,400	-
[5261]	26/03/05	8,500	8,720	8,500	8,640	+290	+3.47	7,400	-
[5261]	26/03/04	8,620	8,680	8,250	8,350	-400	-4.57	27,000	-
[5261]	26/03/03	8,880	8,880	8,750	8,750	-140	-1.57	11,600	-
[5261]	26/03/02	8,780	8,890	8,640	8,890	-40	-0.45	10,900	-
[5261]	26/02/27	8,630	8,930	8,610	8,930	+350	+4.08	12,500	-
[5261]	26/02/26	8,400	8,670	8,350	8,580	+230	+2.75	12,000	-
[5261]	26/02/25	8,420	8,480	8,350	8,350	0	0.00	7,600	-
[5261]	26/02/24	8,350	8,450	8,350	8,350	+10	+0.12	6,700	-
[5261]	26/02/20	8,400	8,420	8,330	8,340	-40	-0.48	3,500	-
[5261]	26/02/19	8,280	8,490	8,280	8,380	+100	+1.21	8,900	-
[5261]	26/02/18	8,150	8,310	8,120	8,280	+130	+1.60	9,200	-
[5261]	26/02/17	8,220	8,250	8,150	8,150	-90	-1.09	8,900	-
[5261]	26/02/16	8,220	8,320	8,180	8,240	+20	+0.24	8,500	-
[5261]	26/02/13	8,150	8,250	8,150	8,220	-10	-0.12	6,200	-
[5261]	26/02/12	8,290	8,370	8,170	8,230	-120	-1.44	13,500	-
[5261]	26/02/10	8,380	8,450	8,350	8,350	-30	-0.36	7,700	-
[5261]	26/02/09	8,280	8,440	8,240	8,380	+190	+2.32	15,800	-
[5261]	26/02/06	8,280	8,300	8,120	8,190	-30	-0.36	12,000	-
[5261]	26/02/05	7,930	8,400	7,890	8,220	+310	+3.92	15,900	-
[5261]	26/02/04	7,910	7,970	7,910	7,910	-30	-0.38	5,200	-
[5261]	26/02/03	7,890	8,100	7,870	7,940	+60	+0.76	14,900	-
[5261]	26/02/02	7,760	7,890	7,760	7,880	+120	+1.55	7,000	-
[5261]	26/01/30	7,610	7,820	7,580	7,760	+140	+1.84	9,200	-
[5261]	26/01/29	7,590	7,680	7,550	7,620	+70	+0.93	7,400	-
[5261]	26/01/28	7,680	7,710	7,540	7,550	-160	-2.08	7,400	-
[5261]	26/01/27	7,820	7,850	7,690	7,710	-140	-1.78	7,200	-
[5261]	26/01/26	7,770	7,890	7,710	7,850	+100	+1.29	11,400	-
[5261]	26/01/23	7,700	7,760	7,650	7,750	+110	+1.44	7,800	-
[5261]	26/01/22	7,630	7,670	7,560	7,640	+130	+1.73	7,500	-
[5261]	26/01/21	7,350	7,570	7,290	7,510	+160	+2.18	13,400	-
[5261]	26/01/20	7,380	7,440	7,200	7,350	0	0.00	12,200	-
[5261]	26/01/19	7,510	7,510	7,210	7,350	-150	-2.00	25,600	-
[5261]	26/01/16	7,580	7,630	7,500	7,500	-70	-0.92	8,600	-
[5261]	26/01/15	7,570	7,670	7,570	7,570	-70	-0.92	9,400	-
[5261]	26/01/14	7,700	7,700	7,580	7,640	-60	-0.78	12,400	-
[5261]	26/01/13	7,900	7,910	7,690	7,700	-110	-1.41	20,000	-
[5261]	26/01/09	7,700	7,840	7,690	7,810	+120	+1.56	11,300	-
[5261]	26/01/08	7,680	7,850	7,680	7,690	+80	+1.05	13,200	-
[5261]	26/01/07	7,450	7,610	7,410	7,610	+150	+2.01	8,400	-
[5261]	26/01/06	7,400	7,510	7,400	7,460	+80	+1.08	7,000	-
[5261]	26/01/05	7,250	7,400	7,250	7,380	+130	+1.79	12,100	-
[5261]	25/12/30	7,320	7,390	7,230	7,250	-70	-0.96	10,500	-
[5261]	25/12/29	7,420	7,450	7,310	7,320	-100	-1.35	12,800	-
[5261]	25/12/26	7,360	7,490	7,340	7,420	+90	+1.23	11,700	-
[5261]	25/12/25	7,290	7,370	7,250	7,330	+110	+1.52	10,500	-
[5261]	25/12/24	7,080	7,260	7,080	7,220	+170	+2.41	10,100	-
[5261]	25/12/23	7,030	7,170	7,030	7,050	-60	-0.84	8,600	-
[5261]	25/12/22	7,290	7,320	7,100	7,110	-70	-0.97	15,100	-
[5261]	25/12/19	7,070	7,180	7,000	7,180	+180	+2.57	9,800	-
[5261]	25/12/18	6,900	7,070	6,900	7,000	+90	+1.30	6,400	-
[5261]	25/12/17	7,010	7,010	6,810	6,910	-120	-1.71	14,200	-
[5261]	25/12/16	7,000	7,080	6,940	7,030	+80	+1.15	9,900	-
[5261]	25/12/15	6,810	6,970	6,800	6,950	+190	+2.81	9,700	-
[5261]	25/12/12	6,760	6,810	6,720	6,760	+40	+0.60	8,500	-
[5261]	25/12/11	6,680	6,780	6,680	6,720	+40	+0.60	9,400	-
[5261]	25/12/10	6,580	6,740	6,560	6,680	+140	+2.14	13,700	-
[5261]	25/12/09	6,500	6,540	6,450	6,540	+40	+0.62	5,300	-
[5261]	25/12/08	6,450	6,500	6,450	6,500	+50	+0.78	3,800	-
[5261]	25/12/05	6,410	6,450	6,390	6,450	-10	-0.15	4,200	-
[5261]	25/12/04	6,330	6,490	6,330	6,460	+120	+1.89	5,000	-
[5261]	25/12/03	6,490	6,490	6,320	6,340	-160	-2.46	7,200	-
[5261]	25/12/02	6,570	6,610	6,500	6,500	-20	-0.31	7,400	-
[5261]	25/12/01	6,570	6,600	6,500	6,520	-50	-0.76	10,800	-
[5261]	25/11/28	6,300	6,620	6,300	6,570	+280	+4.45	20,200	-
[5261]	25/11/27	6,200	6,290	6,200	6,290	+90	+1.45	7,300	-
[5261]	25/11/26	6,180	6,200	6,130	6,200	+20	+0.32	9,300	-
[5261]	25/11/25	6,080	6,180	6,070	6,180	+120	+1.98	10,500	-
[5261]	25/11/21	6,040	6,080	6,040	6,060	-10	-0.16	3,700	-
[5261]	25/11/20	6,070	6,100	6,030	6,070	+10	+0.17	5,900	-
[5261]	25/11/19	6,060	6,090	6,020	6,060	+10	+0.17	4,900	-
[5261]	25/11/18	6,010	6,110	6,000	6,050	+40	+0.67	12,400	-
[5261]	25/11/17	6,100	6,100	5,960	6,010	-90	-1.48	13,800	-
[5261]	25/11/14	6,000	6,100	5,980	6,100	+100	+1.67	13,300	-
[5261]	25/11/13	5,940	6,000	5,900	6,000	+60	+1.01	15,400	-
[5261]	25/11/12	5,860	5,940	5,820	5,940	+100	+1.71	10,600	-
[5261]	25/11/11	5,920	5,920	5,800	5,840	-90	-1.52	16,500	-
[5261]	25/11/10	5,860	5,930	5,840	5,930	+100	+1.72	24,700	-
[5261]	25/11/07	5,900	5,900	5,810	5,830	+30	+0.52	26,100	-
[5261]	25/11/06	5,360	5,800	5,320	5,800	+450	+8.41	63,800	-
[5261]	25/11/05	5,380	5,380	5,320	5,350	-10	-0.19	8,600	-
[5261]	25/11/04	5,400	5,400	5,360	5,360	-30	-0.56	3,300	-
[5261]	25/10/31	5,410	5,410	5,370	5,390	+20	+0.37	4,700	-
[5261]	25/10/30	5,380	5,400	5,370	5,370	-10	-0.19	2,800	-
[5261]	25/10/29	5,420	5,420	5,380	5,380	-10	-0.19	4,400	-
[5261]	25/10/28	5,380	5,430	5,380	5,390	+10	+0.19	5,500	-
[5261]	25/10/27	5,400	5,400	5,380	5,380	-20	-0.37	1,800	-
[5261]	25/10/24	5,390	5,400	5,380	5,400	+10	+0.19	1,500	-
[5261]	25/10/23	5,390	5,400	5,380	5,390	0	0.00	1,600	-
[5261]	25/10/22	5,370	5,390	5,370	5,390	+20	+0.37	1,200	-
[5261]	25/10/21	5,400	5,400	5,370	5,370	-20	-0.37	4,100	-
[5261]	25/10/20	5,380	5,400	5,370	5,390	+10	+0.19	6,200	-
[5261]	25/10/17	5,400	5,410	5,380	5,380	-20	-0.37	3,500	-
[5261]	25/10/16	5,400	5,420	5,390	5,400	0	0.00	2,600	-
[5261]	25/10/15	5,400	5,420	5,400	5,400	0	0.00	1,600	-
[5261]	25/10/14	5,400	5,430	5,380	5,400	-20	-0.37	5,600	-
[5261]	25/10/10	5,450	5,450	5,410	5,420	-30	-0.55	3,600	-
[5261]	25/10/09	5,460	5,470	5,440	5,450	-10	-0.18	2,400	-
[5261]	25/10/08	5,430	5,470	5,430	5,460	+30	+0.55	2,600	-
[5261]	25/10/07	5,430	5,470	5,420	5,430	0	0.00	3,700	-
[5261]	25/10/06	5,470	5,470	5,410	5,430	-30	-0.55	4,000	-
[5261]	25/10/03	5,410	5,470	5,410	5,460	+50	+0.92	3,400	-
[5261]	25/10/02	5,430	5,440	5,400	5,410	+10	+0.19	3,100	-
[5261]	25/10/01	5,460	5,460	5,390	5,400	-30	-0.55	7,200	-
[5261]	25/09/30	5,430	5,480	5,420	5,430	+10	+0.18	2,200	-
[5261]	25/09/29	5,470	5,490	5,420	5,420	-10	-0.18	5,000	-
[5261]	25/09/26	5,400	5,430	5,400	5,430	+30	+0.56	6,100	-
[5261]	25/09/25	5,420	5,420	5,400	5,400	-20	-0.37	1,300	-
[5261]	25/09/24	5,440	5,440	5,400	5,420	-20	-0.37	3,800	-
[5261]	25/09/22	5,390	5,440	5,390	5,440	+60	+1.12	2,000	-
[5261]	25/09/19	5,400	5,420	5,370	5,380	-20	-0.37	4,400	-
[5261]	25/09/18	5,440	5,480	5,400	5,400	-40	-0.74	4,900	-
[5261]	25/09/17	5,430	5,460	5,420	5,440	-10	-0.18	2,200	-
[5261]	25/09/16	5,450	5,480	5,440	5,450	0	0.00	2,200	-
[5261]	25/09/12	5,490	5,490	5,420	5,450	-10	-0.18	2,900	-
[5261]	25/09/11	5,490	5,490	5,430	5,460	0	0.00	4,800	-
[5261]	25/09/10	5,480	5,480	5,460	5,460	0	0.00	1,900	-
[5261]	25/09/09	5,470	5,480	5,460	5,460	+10	+0.18	1,400	-
[5261]	25/09/08	5,430	5,480	5,430	5,450	+20	+0.37	6,600	-
[5261]	25/09/05	5,450	5,450	5,400	5,430	-20	-0.37	1,800	-