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
[5262]	26/10/29	1,031	1,036	1,021	1,021	-4	-0.390244	338,500	52,010,188,800
[5262]	26/10/28	1,043	1,053	1,025	1,025	-13	-1.252408	143,000	52,213,952,512
[5262]	26/10/27	1,054	1,054	1,030	1,038	-9	-0.859599	123,100	52,876,177,408
[5262]	26/10/26	1,045	1,055	1,045	1,047	+2	+0.191388	101,100	53,334,642,688
[5262]	26/10/23	1,042	1,050	1,035	1,045	-4	-0.381316	178,400	53,232,758,784
[5262]	26/10/22	1,061	1,071	1,049	1,049	-12	-1.131008	124,900	53,436,522,496
[5262]	26/10/21	1,055	1,070	1,051	1,061	+19	+1.823417	124,800	54,047,805,440
[5262]	26/10/20	1,060	1,069	1,042	1,042	-22	-2.067669	144,000	53,079,937,024
[5262]	26/10/19	1,052	1,074	1,052	1,064	+8	+0.757576	216,600	54,200,627,200
[5262]	26/10/16	1,047	1,059	1,039	1,056	+14	+1.34357	128,900	53,793,103,872
[5262]	26/10/15	1,055	1,059	1,040	1,042	-26	-2.434457	212,300	53,079,937,024
[5262]	26/10/14	1,070	1,073	1,063	1,068	+4	+0.37594	88,400	54,404,390,912
[5262]	26/10/13	1,051	1,070	1,046	1,064	+16	+1.526718	181,300	54,200,627,200
[5262]	26/10/09	1,048	1,050	1,036	1,048	+9	+0.866218	173,800	53,385,580,544
[5262]	26/10/08	1,040	1,044	1,027	1,039	-9	-0.858779	275,400	52,927,115,264
[5262]	26/10/07	1,063	1,072	1,047	1,048	-15	-1.411101	200,300	53,385,580,544
[5262]	26/10/06	1,064	1,070	1,048	1,063	+4	+0.377715	278,100	54,149,689,344
[5262]	26/10/05	1,090	1,091	1,058	1,059	-23	-2.125693	305,800	53,945,925,632
[5262]	26/10/02	1,088	1,093	1,076	1,082	-17	-1.546861	217,900	55,117,557,760
[5262]	26/10/01	1,113	1,115	1,090	1,099	-21	-1.875	197,400	55,983,542,272
[5262]	26/09/30	1,100	1,124	1,100	1,120	+20	+1.818182	137,400	57,053,294,592
[5262]	26/09/29	1,121	1,122	1,098	1,100	-34	-2.998236	211,900	56,034,484,224
[5262]	26/09/28	1,143	1,148	1,127	1,134	+6	+0.531915	215,600	57,766,457,344
[5262]	26/09/25	1,120	1,133	1,120	1,128	+9	+0.80429	139,000	57,460,817,920
[5262]	26/09/24	1,123	1,131	1,117	1,119	-1	-0.089286	183,100	57,002,352,640
[5262]	26/09/18	1,134	1,139	1,120	1,120	-14	-1.234568	170,300	57,053,294,592
[5262]	26/09/17	1,141	1,150	1,128	1,134	0	0	190,300	57,766,457,344
[5262]	26/09/16	1,155	1,159	1,134	1,134	-17	-1.476977	192,400	57,766,457,344
[5262]	26/09/15	1,147	1,157	1,138	1,151	+7	+0.611888	201,900	58,632,445,952
[5262]	26/09/14	1,143	1,155	1,129	1,144	+5	+0.438982	204,600	58,275,864,576
[5262]	26/09/11	1,129	1,147	1,125	1,139	+2	+0.175901	206,200	58,021,163,008
[5262]	26/09/10	1,151	1,157	1,131	1,137	-19	-1.643599	233,800	57,919,279,104
[5262]	26/09/09	1,138	1,168	1,134	1,156	+11	+0.960699	261,600	58,887,147,520
[5262]	26/09/08	1,163	1,164	1,145	1,145	-18	-1.547721	173,400	58,326,802,432
[5262]	26/09/07	1,140	1,171	1,139	1,163	+36	+3.194321	347,700	59,243,732,992
[5262]	26/09/04	1,126	1,132	1,120	1,127	+7	+0.625	125,300	57,409,875,968
[5262]	26/09/03	1,128	1,136	1,118	1,120	-5	-0.444444	183,400	57,053,294,592
[5262]	26/09/02	1,149	1,149	1,122	1,125	-35	-3.017241	197,000	57,307,996,160
[5262]	26/09/01	1,156	1,174	1,155	1,160	-1	-0.086133	163,900	59,090,911,232
[5262]	26/08/31	1,157	1,169	1,139	1,161	+6	+0.519481	170,700	59,141,849,088
[5262]	26/08/28	1,159	1,166	1,151	1,155	-10	-0.858369	145,800	58,836,209,664
[5262]	26/08/27	1,151	1,165	1,142	1,165	+20	+1.746725	221,300	59,345,612,800
[5262]	26/08/26	1,144	1,161	1,143	1,145	+2	+0.174978	130,900	58,326,802,432
[5262]	26/08/25	1,139	1,145	1,132	1,143	+12	+1.061008	122,000	58,224,922,624
[5262]	26/08/24	1,151	1,171	1,130	1,131	-11	-0.963222	250,800	57,613,639,680
[5262]	26/08/21	1,138	1,148	1,128	1,142	-7	-0.609225	148,500	58,173,980,672
[5262]	26/08/20	1,127	1,150	1,117	1,149	+25	+2.224199	196,100	58,530,566,144
[5262]	26/08/19	1,136	1,151	1,116	1,124	-18	-1.576182	305,400	57,257,054,208
[5262]	26/08/18	1,121	1,158	1,109	1,142	+17	+1.511111	350,100	58,173,980,672
[5262]	26/08/17	1,147	1,163	1,123	1,125	-21	-1.832461	292,700	57,307,996,160
[5262]	26/08/14	1,175	1,177	1,141	1,146	-17	-1.461737	347,500	58,377,744,384
[5262]	26/08/13	1,130	1,164	1,120	1,163	+37	+3.285968	395,000	59,243,732,992
[5262]	26/08/12	1,120	1,146	1,116	1,126	+10	+0.896057	339,500	57,358,934,016
[5262]	26/08/10	1,079	1,120	1,079	1,116	+53	+4.985889	505,100	56,849,530,880
[5262]	26/08/07	1,066	1,069	1,036	1,063	+9	+0.85389	393,300	54,149,689,344
[5262]	26/08/06	1,062	1,071	1,046	1,054	-2	-0.189394	218,000	53,691,224,064
[5262]	26/08/05	1,038	1,063	1,037	1,056	+15	+1.440922	147,800	53,793,103,872
[5262]	26/08/04	1,045	1,048	1,036	1,041	+1	+0.096154	139,100	53,028,999,168
[5262]	26/08/03	1,036	1,045	1,019	1,040	-4	-0.383142	201,300	52,978,057,216
[5262]	26/07/31	1,054	1,056	1,037	1,044	-2	-0.191205	139,300	53,181,820,928
[5262]	26/07/30	1,041	1,049	1,033	1,046	+9	+0.867888	170,400	53,283,700,736
[5262]	26/07/29	1,090	1,092	1,030	1,037	-12	-1.143947	331,300	52,825,235,456
[5262]	26/07/28	1,071	1,074	1,041	1,049	-25	-2.327747	147,000	53,436,522,496
[5262]	26/07/27	1,033	1,077	1,030	1,074	+49	+4.780488	302,200	54,710,034,432
[5262]	26/07/24	1,015	1,030	1,010	1,025	+2	+0.195503	107,300	52,213,952,512
[5262]	26/07/23	1,013	1,032	1,013	1,023	+5	+0.491159	108,000	52,112,068,608
[5262]	26/07/22	1,014	1,026	1,006	1,018	+3	+0.295567	181,500	51,857,367,040
[5262]	26/07/21	1,010	1,022	1,010	1,015	+11	+1.095618	199,000	51,704,545,280
[5262]	26/07/17	1,015	1,020	988	1,004	-15	-1.472031	400,800	-
[5262]	26/07/16	1,024	1,046	1,018	1,019	-13	-1.25969	237,800	-
[5262]	26/07/15	1,032	1,040	1,021	1,032	+1	+0.096993	138,700	-
[5262]	26/07/14	1,031	1,040	1,024	1,031	-2	-0.193611	137,500	-
[5262]	26/07/13	1,043	1,053	1,031	1,033	-3	-0.289575	171,900	-
[5262]	26/07/10	1,036	1,049	1,035	1,036	-1	-0.096432	127,400	-
[5262]	26/07/09	1,038	1,044	1,028	1,037	-3	-0.288462	127,000	-
[5262]	26/07/08	1,057	1,060	1,040	1,040	-15	-1.421801	193,900	-
[5262]	26/07/07	1,089	1,098	1,050	1,055	-15	-1.401869	221,700	-
[5262]	26/07/06	1,070	1,084	1,070	1,070	+2	+0.187266	147,100	-
[5262]	26/07/03	1,050	1,068	1,040	1,068	+24	+2.298851	201,400	-
[5262]	26/07/02	1,046	1,072	1,041	1,044	+3	+0.288184	173,900	-
[5262]	26/07/01	1,057	1,065	1,038	1,041	-16	-1.513718	101,800	-
[5262]	26/06/30	1,071	1,077	1,052	1,057	-10	-0.937207	240,500	-
[5262]	26/06/29	1,028	1,067	1,028	1,067	+54	+5.330701	275,100	-
[5262]	26/06/26	1,011	1,023	1,010	1,013	+3	+0.29703	151,300	-
[5262]	26/06/25	1,029	1,030	1,010	1,010	+1	+0.099108	185,500	-
[5262]	26/06/24	1,016	1,021	1,009	1,009	-1	-0.09901	174,900	-
[5262]	26/06/23	1,024	1,028	1,010	1,010	-20	-1.941748	161,100	-
[5262]	26/06/22	1,015	1,034	1,012	1,030	+5	+0.487805	171,300	-
[5262]	26/06/19	1,030	1,038	1,016	1,025	-8	-0.774443	154,300	-
[5262]	26/06/18	1,048	1,063	1,033	1,033	-25	-2.362949	176,900	-
[5262]	26/06/17	1,018	1,078	1,018	1,058	+45	+4.442251	282,200	-
[5262]	26/06/16	1,035	1,037	1,010	1,013	-27	-2.596154	162,300	-
[5262]	26/06/15	1,035	1,044	1,027	1,040	+15	+1.463415	132,100	-
[5262]	26/06/12	1,045	1,048	1,014	1,025	+1	+0.097656	188,200	-
[5262]	26/06/11	1,055	1,066	1,019	1,024	-56	-5.185185	311,900	-
[5262]	26/06/10	1,074	1,092	1,062	1,080	+6	+0.558659	309,400	-
[5262]	26/06/09	1,046	1,077	1,042	1,074	+38	+3.667954	308,300	-
[5262]	26/06/08	1,030	1,038	1,011	1,036	-12	-1.145038	403,100	-
[5262]	26/06/05	1,000	1,059	1,000	1,048	+61	+6.180344	486,200	-
[5262]	26/06/04	1,000	1,007	987	987	-19	-1.888668	315,300	-
[5262]	26/06/03	1,007	1,015	996	1,006	-10	-0.984252	367,900	-
[5262]	26/06/02	1,021	1,023	996	1,016	-14	-1.359223	311,200	-
[5262]	26/06/01	1,038	1,041	1,021	1,030	-7	-0.675024	295,000	-
[5262]	26/05/29	1,027	1,051	1,023	1,037	+10	+0.97371	241,200	-
[5262]	26/05/28	1,050	1,053	1,020	1,027	-18	-1.722488	301,800	-
[5262]	26/05/27	1,057	1,062	1,033	1,045	-15	-1.415094	366,300	-
[5262]	26/05/26	1,071	1,073	1,052	1,060	-11	-1.027077	219,600	-
[5262]	26/05/25	1,084	1,096	1,069	1,071	-5	-0.464684	273,200	-
[5262]	26/05/22	1,072	1,083	1,069	1,076	-5	-0.462535	215,500	-
[5262]	26/05/21	1,080	1,097	1,075	1,081	+15	+1.407129	231,400	-
[5262]	26/05/20	1,104	1,104	1,055	1,066	-43	-3.877367	491,000	-
[5262]	26/05/19	1,117	1,141	1,107	1,109	-6	-0.538117	221,500	-
[5262]	26/05/18	1,152	1,154	1,108	1,115	-23	-2.02109	255,300	-
[5262]	26/05/15	1,118	1,148	1,117	1,138	+26	+2.338129	286,700	-
[5262]	26/05/14	1,137	1,137	1,111	1,112	-25	-2.198769	343,300	-
[5262]	26/05/13	1,155	1,169	1,137	1,137	-22	-1.898188	282,600	-
[5262]	26/05/12	1,183	1,212	1,159	1,159	-17	-1.445578	458,200	-
[5262]	26/05/11	1,163	1,186	1,136	1,176	+4	+0.341297	500,400	-
[5262]	26/05/08	1,176	1,220	1,136	1,172	+11	+0.947459	873,600	-
[5262]	26/05/07	1,159	1,175	1,158	1,161	+17	+1.486014	225,100	-
[5262]	26/05/01	1,145	1,152	1,132	1,144	-5	-0.435161	199,400	-
[5262]	26/04/30	1,191	1,191	1,142	1,149	-41	-3.445378	272,300	-
[5262]	26/04/28	1,177	1,190	1,174	1,190	+34	+2.941176	261,200	-
[5262]	26/04/27	1,190	1,191	1,155	1,156	-34	-2.857143	312,300	-
[5262]	26/04/24	1,210	1,219	1,184	1,190	-16	-1.3267	284,600	-
[5262]	26/04/23	1,225	1,233	1,190	1,206	-30	-2.427184	566,100	-
[5262]	26/04/22	1,262	1,263	1,219	1,236	+3	+0.243309	958,800	-
[5262]	26/04/21	1,180	1,250	1,174	1,233	+61	+5.204778	1,031,600	-
[5262]	26/04/20	1,169	1,179	1,157	1,172	+21	+1.8245	292,200	-
[5262]	26/04/17	1,144	1,158	1,139	1,151	+12	+1.053556	304,300	-
[5262]	26/04/16	1,131	1,149	1,126	1,139	+14	+1.244444	320,000	-
[5262]	26/04/15	1,130	1,148	1,121	1,125	-20	-1.746725	263,400	-
[5262]	26/04/14	1,143	1,161	1,141	1,145	+16	+1.417183	189,200	-
[5262]	26/04/13	1,144	1,159	1,128	1,129	-21	-1.826087	178,300	-
[5262]	26/04/10	1,152	1,163	1,146	1,150	+3	+0.261552	206,400	-
[5262]	26/04/09	1,184	1,184	1,147	1,147	-32	-2.714165	327,100	-
[5262]	26/04/08	1,158	1,184	1,151	1,179	+44	+3.876652	359,900	-
[5262]	26/04/07	1,130	1,151	1,126	1,135	+16	+1.429848	304,800	-
[5262]	26/04/06	1,115	1,130	1,115	1,119	+4	+0.358744	165,100	-
[5262]	26/04/03	1,121	1,133	1,111	1,115	+4	+0.360036	292,300	-
[5262]	26/04/02	1,140	1,159	1,109	1,111	-33	-2.884615	460,600	-
[5262]	26/04/01	1,107	1,147	1,107	1,144	+68	+6.319703	423,900	-
[5262]	26/03/31	1,099	1,103	1,070	1,076	-51	-4.525288	566,400	-
[5262]	26/03/30	1,120	1,135	1,090	1,127	-44	-3.757472	514,900	-
[5262]	26/03/27	1,150	1,181	1,143	1,171	+16	+1.385281	407,600	-
[5262]	26/03/26	1,212	1,218	1,155	1,155	-61	-5.016447	566,700	-
[5262]	26/03/25	1,225	1,228	1,211	1,216	+17	+1.417848	192,700	-
[5262]	26/03/24	1,196	1,215	1,188	1,199	+27	+2.303754	254,100	-
[5262]	26/03/23	1,190	1,195	1,163	1,172	-33	-2.738589	416,000	-
[5262]	26/03/19	1,219	1,222	1,202	1,205	-18	-1.471791	286,000	-
[5262]	26/03/18	1,218	1,223	1,206	1,223	+15	+1.241722	344,100	-
[5262]	26/03/17	1,230	1,244	1,208	1,208	-16	-1.30719	340,700	-
[5262]	26/03/16	1,210	1,225	1,204	1,224	+12	+0.990099	687,400	-
[5262]	26/03/13	1,195	1,225	1,191	1,212	-73	-5.680934	2,623,800	-
[5262]	26/03/12	1,295	1,316	1,283	1,285	-99	-7.153179	780,600	-
[5262]	26/03/11	1,303	1,396	1,289	1,384	+89	+6.872587	585,000	-
[5262]	26/03/10	1,270	1,313	1,261	1,295	+43	+3.434505	284,900	-
[5262]	26/03/09	1,242	1,258	1,218	1,252	-31	-2.416212	520,800	-
[5262]	26/03/06	1,291	1,308	1,270	1,283	-29	-2.210366	681,000	-
[5262]	26/03/05	1,346	1,371	1,301	1,312	+4	+0.30581	798,900	-
[5262]	26/03/04	1,336	1,362	1,282	1,308	-85	-6.101938	591,400	-
[5262]	26/03/03	1,454	1,467	1,393	1,393	-67	-4.589041	407,600	-
[5262]	26/03/02	1,454	1,485	1,444	1,460	-43	-2.860945	507,600	-
[5262]	26/02/27	1,479	1,512	1,463	1,503	+43	+2.945205	733,200	-
[5262]	26/02/26	1,476	1,504	1,416	1,460	-56	-3.693931	1,854,200	-
[5262]	26/02/25	1,514	1,551	1,514	1,516	-9	-0.590164	304,100	-
[5262]	26/02/24	1,574	1,582	1,525	1,525	-62	-3.906742	449,700	-
[5262]	26/02/20	1,620	1,621	1,581	1,587	-47	-2.876377	293,100	-
[5262]	26/02/19	1,640	1,697	1,632	1,634	+6	+0.36855	341,400	-
[5262]	26/02/18	1,606	1,659	1,595	1,628	+51	+3.233989	292,500	-
[5262]	26/02/17	1,632	1,638	1,575	1,577	-61	-3.724054	364,600	-
[5262]	26/02/16	1,620	1,656	1,617	1,638	+15	+0.924214	198,300	-
[5262]	26/02/13	1,665	1,675	1,606	1,623	-63	-3.736655	378,100	-
[5262]	26/02/12	1,675	1,729	1,672	1,686	+33	+1.99637	594,300	-
[5262]	26/02/10	1,642	1,692	1,632	1,653	+27	+1.660517	472,400	-
[5262]	26/02/09	1,720	1,720	1,620	1,626	-24	-1.454545	484,600	-
[5262]	26/02/06	1,663	1,706	1,589	1,650	-41	-2.424601	730,100	-
[5262]	26/02/05	1,640	1,708	1,635	1,691	+65	+3.99754	530,100	-
[5262]	26/02/04	1,600	1,631	1,588	1,626	+17	+1.056557	192,200	-
[5262]	26/02/03	1,592	1,621	1,586	1,609	+40	+2.549395	228,100	-
[5262]	26/02/02	1,610	1,644	1,564	1,569	-36	-2.242991	254,300	-
[5262]	26/01/30	1,607	1,624	1,575	1,605	+25	+1.582278	229,000	-
[5262]	26/01/29	1,640	1,644	1,564	1,580	-47	-2.888752	333,400	-
[5262]	26/01/28	1,569	1,639	1,551	1,627	+46	+2.909551	333,900	-
[5262]	26/01/27	1,605	1,618	1,578	1,581	-21	-1.310861	257,900	-
[5262]	26/01/26	1,622	1,665	1,601	1,602	-26	-1.597052	397,000	-
[5262]	26/01/23	1,623	1,659	1,618	1,628	+6	+0.369914	260,500	-
[5262]	26/01/22	1,616	1,649	1,602	1,622	+9	+0.557967	306,400	-
[5262]	26/01/21	1,604	1,651	1,596	1,613	-27	-1.646341	514,800	-
[5262]	26/01/20	1,720	1,730	1,640	1,640	-54	-3.187721	750,300	-
[5262]	26/01/19	1,686	1,759	1,663	1,694	-32	-1.853998	1,038,600	-
[5262]	26/01/16	1,912	1,945	1,650	1,726	-81	-4.482568	3,739,300	-
[5262]	26/01/15	1,650	1,825	1,603	1,807	+273	+17.79661	3,659,500	-
[5262]	26/01/14	1,478	1,552	1,460	1,534	+85	+5.866115	904,700	-
[5262]	26/01/13	1,497	1,510	1,441	1,449	+12	+0.835073	582,900	-
[5262]	26/01/09	1,443	1,455	1,418	1,437	-8	-0.553633	337,100	-
[5262]	26/01/08	1,470	1,483	1,444	1,445	-9	-0.618982	240,200	-
[5262]	26/01/07	1,470	1,472	1,436	1,454	-34	-2.284946	408,100	-
[5262]	26/01/06	1,505	1,521	1,486	1,488	-21	-1.39165	413,500	-
[5262]	26/01/05	1,525	1,567	1,505	1,509	-10	-0.658328	404,200	-
[5262]	25/12/30	1,568	1,670	1,498	1,519	-33	-2.126289	1,578,900	-
[5262]	25/12/29	1,455	1,575	1,432	1,552	+142	+10.070922	1,143,600	-
[5262]	25/12/26	1,459	1,480	1,395	1,410	-28	-1.947149	633,200	-
[5262]	25/12/25	1,367	1,449	1,367	1,438	+73	+5.347985	656,200	-
[5262]	25/12/24	1,374	1,386	1,362	1,365	-7	-0.510204	333,000	-
[5262]	25/12/23	1,347	1,373	1,335	1,372	+25	+1.855976	373,200	-
[5262]	25/12/22	1,361	1,373	1,345	1,347	-13	-0.955882	297,400	-
[5262]	25/12/19	1,337	1,365	1,332	1,360	+23	+1.720269	270,000	-
[5262]	25/12/18	1,328	1,345	1,320	1,337	+4	+0.300075	286,200	-
[5262]	25/12/17	1,385	1,392	1,329	1,333	-41	-2.983988	349,400	-
[5262]	25/12/16	1,422	1,422	1,374	1,374	-61	-4.250871	354,200	-
[5262]	25/12/15	1,383	1,449	1,376	1,435	+44	+3.163192	479,200	-
[5262]	25/12/12	1,427	1,439	1,391	1,391	-31	-2.180028	308,000	-
[5262]	25/12/11	1,451	1,460	1,422	1,422	-38	-2.60274	210,600	-
[5262]	25/12/10	1,475	1,484	1,447	1,460	-6	-0.409277	207,400	-
[5262]	25/12/09	1,485	1,505	1,459	1,466	-21	-1.412239	307,000	-
[5262]	25/12/08	1,417	1,497	1,417	1,487	+70	+4.940014	429,400	-
[5262]	25/12/05	1,434	1,439	1,416	1,417	-9	-0.631136	190,800	-
[5262]	25/12/04	1,420	1,427	1,411	1,426	-1	-0.070077	245,000	-
[5262]	25/12/03	1,439	1,454	1,417	1,427	-13	-0.902778	295,600	-
[5262]	25/12/02	1,485	1,494	1,440	1,440	-42	-2.834008	403,400	-
[5262]	25/12/01	1,510	1,510	1,475	1,482	-23	-1.528239	324,600	-
[5262]	25/11/28	1,515	1,520	1,500	1,505	+3	+0.199734	261,200	-
[5262]	25/11/27	1,494	1,512	1,494	1,502	+16	+1.076716	165,800	-
[5262]	25/11/26	1,515	1,520	1,486	1,486	-14	-0.933333	272,400	-
[5262]	25/11/25	1,545	1,547	1,500	1,500	+6	+0.401606	336,200	-
[5262]	25/11/21	1,477	1,502	1,475	1,494	-8	-0.532623	277,400	-
[5262]	25/11/20	1,499	1,510	1,483	1,502	+20	+1.349528	288,600	-
[5262]	25/11/19	1,500	1,522	1,478	1,482	-18	-1.2	365,400	-
[5262]	25/11/18	1,542	1,547	1,500	1,500	-42	-2.723735	331,600	-
[5262]	25/11/17	1,547	1,580	1,520	1,542	-5	-0.323206	266,000	-
[5262]	25/11/14	1,550	1,590	1,535	1,547	-8	-0.514469	366,800	-
[5262]	25/11/13	1,585	1,587	1,555	1,555	-10	-0.638978	226,400	-
[5262]	25/11/12	1,562	1,607	1,510	1,565	+15	+0.967742	586,200	-
[5262]	25/11/11	1,627	1,647	1,540	1,550	-67	-4.143476	913,200	-
[5262]	25/11/10	1,615	1,645	1,600	1,617	+27	+1.698113	327,600	-
[5262]	25/11/07	1,600	1,625	1,575	1,590	-17	-1.057872	263,400	-
[5262]	25/11/06	1,657	1,660	1,605	1,607	-38	-2.31003	228,600	-
[5262]	25/11/05	1,602	1,645	1,540	1,645	+23	+1.418002	434,800	-
[5262]	25/11/04	1,545	1,657	1,540	1,622	+65	+4.174695	555,000	-
[5262]	25/10/31	1,535	1,587	1,535	1,557	+22	+1.433225	286,200	-
[5262]	25/10/30	1,545	1,552	1,502	1,535	-5	-0.324675	488,200	-
[5262]	25/10/29	1,597	1,617	1,540	1,540	-35	-2.222222	331,200	-
[5262]	25/10/28	1,625	1,627	1,575	1,575	-60	-3.669725	497,000	-
[5262]	25/10/27	1,660	1,665	1,627	1,635	-15	-0.909091	434,800	-
[5262]	25/10/24	1,672	1,677	1,650	1,650	-17	-1.019796	281,400	-
[5262]	25/10/23	1,675	1,692	1,652	1,667	-35	-2.056404	286,200	-
[5262]	25/10/22	1,662	1,705	1,650	1,702	+27	+1.61194	421,000	-
[5262]	25/10/21	1,697	1,697	1,657	1,675	-15	-0.887574	468,800	-
[5262]	25/10/20	1,702	1,702	1,652	1,690	+18	+1.076555	508,600	-
[5262]	25/10/17	1,720	1,735	1,670	1,672	-70	-4.01837	515,000	-
[5262]	25/10/16	1,685	1,742	1,685	1,742	+82	+4.939759	592,200	-
[5262]	25/10/15	1,632	1,685	1,632	1,660	+25	+1.529052	309,000	-
[5262]	25/10/14	1,635	1,672	1,620	1,635	-17	-1.029056	514,000	-
[5262]	25/10/10	1,692	1,712	1,650	1,652	-63	-3.673469	413,000	-
[5262]	25/10/09	1,680	1,715	1,665	1,715	+53	+3.188929	658,200	-
[5262]	25/10/08	1,675	1,695	1,635	1,662	-10	-0.598086	768,400	-
[5262]	25/10/07	1,690	1,700	1,650	1,672	-15	-0.889152	731,600	-
[5262]	25/10/06	1,770	1,775	1,685	1,687	-48	-2.766571	1,381,200	-
[5262]	25/10/03	1,615	1,757	1,610	1,735	+118	+7.297464	1,385,800	-
[5262]	25/10/02	1,785	1,800	1,612	1,617	-148	-8.385269	1,652,200	-
[5262]	25/10/01	1,930	1,935	1,765	1,765	-185	-9.487179	1,290,200	-
[5262]	25/09/30	1,990	1,990	1,925	1,950	-55	-2.743142	614,400	-
[5262]	25/09/29	1,997	2,020	1,940	2,005	+25	+1.262626	555,000	-
[5262]	25/09/26	1,945	2,017	1,935	1,980	+20	+1.020408	749,200	-
[5262]	25/09/25	1,960	2,007	1,960	1,960	0	0	456,200	-
[5262]	25/09/24	2,007	2,007	1,945	1,960	-62	-3.066271	617,400	-
[5262]	25/09/22	2,092	2,095	2,022	2,022	-50	-2.413127	853,800	-
[5262]	25/09/19	2,132	2,145	1,972	2,072	+10	+0.484966	2,301,800	-
[5262]	25/09/18	2,020	2,062	1,940	2,062	+147	+7.67624	2,380,800	-
[5262]	25/09/17	1,995	1,995	1,902	1,915	-100	-4.962779	1,341,800	-
[5262]	25/09/16	1,850	2,040	1,770	2,015	+168	+9.095831	2,099,400	-
[5262]	25/09/12	1,850	1,917	1,807	1,847	+7	+0.380435	1,048,600	-
[5262]	25/09/11	1,900	1,980	1,825	1,840	-52	-2.748414	1,733,200	-
[5262]	25/09/10	1,952	1,975	1,862	1,892	-50	-2.574665	1,189,800	-
[5262]	25/09/09	2,062	2,122	1,925	1,942	-98	-4.803922	2,155,200	-
[5262]	25/09/08	2,012	2,237	2,005	2,040	-55	-2.625298	3,869,600	-
[5262]	25/09/05	2,472	2,690	2,095	2,095	-350	-14.314928	2,940,400	-