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
[5273]	26/10/30	2,180	2,311	2,157	2,296	+93.0	+4.22	111,400	160,697,139,200
[5273]	26/10/29	2,167	2,277	2,151	2,203	+36	+1.661283	662,300	154,188,054,528
[5273]	26/10/28	2,200	2,217	2,157	2,167	-3	-0.138249	102,800	151,668,424,704
[5273]	26/10/27	2,164	2,191	2,117	2,170	-28	-1.273885	69,200	151,878,385,664
[5273]	26/10/26	2,182	2,217	2,149	2,198	+66	+3.095685	67,800	153,838,108,672
[5273]	26/10/23	2,181	2,190	2,114	2,132	-26	-1.204819	62,700	149,218,770,944
[5273]	26/10/22	2,105	2,158	2,094	2,158	+39	+1.840491	52,500	151,038,509,056
[5273]	26/10/21	2,131	2,158	2,102	2,119	+34	+1.630695	65,400	148,308,901,888
[5273]	26/10/20	2,082	2,095	2,067	2,085	-9	-0.429799	33,600	145,929,240,576
[5273]	26/10/19	2,113	2,130	2,070	2,094	+15	+0.721501	58,400	146,559,139,840
[5273]	26/10/16	2,047	2,112	2,043	2,079	+69	+3.432836	53,100	145,509,285,888
[5273]	26/10/15	2,015	2,034	1,990	2,010	-16	-0.789733	40,500	140,679,987,200
[5273]	26/10/14	2,044	2,058	2,020	2,026	-14	-0.686275	43,300	141,799,817,216
[5273]	26/10/13	2,002	2,116	1,993	2,040	+74	+3.763988	56,700	142,779,678,720
[5273]	26/10/09	1,962	1,989	1,925	1,966	+4	+0.203874	60,500	137,600,417,792
[5273]	26/10/08	1,980	2,007	1,927	1,962	-18	-0.909091	50,600	137,320,456,192
[5273]	26/10/07	1,999	2,033	1,980	1,980	+3	+0.151745	60,300	138,743,185,408
[5273]	26/10/06	2,005	2,017	1,971	1,977	-5	-0.25227	36,000	138,532,978,688
[5273]	26/10/05	2,043	2,136	1,982	1,982	-46	-2.268245	44,200	138,883,334,144
[5273]	26/10/02	2,048	2,060	2,022	2,028	-20	-0.976563	41,400	142,106,656,768
[5273]	26/10/01	2,068	2,068	2,029	2,048	+1	+0.048852	64,100	143,508,111,360
[5273]	26/09/30	2,019	2,066	1,996	2,047	+31	+1.537698	78,500	143,438,036,992
[5273]	26/09/29	2,078	2,078	1,997	2,016	-58	-2.796528	71,400	141,265,797,120
[5273]	26/09/28	2,174	2,174	2,074	2,074	-66	-3.084112	67,600	145,329,995,776
[5273]	26/09/25	2,169	2,178	2,135	2,140	+8	+0.375235	78,900	149,954,756,608
[5273]	26/09/24	2,168	2,168	2,103	2,132	-29	-1.341971	62,600	149,394,194,432
[5273]	26/09/18	2,168	2,185	2,122	2,161	+2	+0.092635	117,200	151,426,285,568
[5273]	26/09/17	2,120	2,172	2,112	2,159	+76	+3.648584	77,700	151,286,136,832
[5273]	26/09/16	2,076	2,098	2,066	2,083	+29	+1.411879	31,200	145,960,648,704
[5273]	26/09/15	2,094	2,094	2,054	2,054	+5	+0.244021	40,000	143,928,541,184
[5273]	26/09/14	2,038	2,067	2,006	2,049	+51	+2.552553	41,800	143,578,185,728
[5273]	26/09/11	1,925	2,026	1,910	1,998	+33	+1.679389	74,900	140,004,491,264
[5273]	26/09/10	1,958	1,970	1,939	1,965	+7	+0.357508	52,400	137,692,102,656
[5273]	26/09/09	1,998	2,005	1,940	1,958	-42	-2.1	54,800	137,201,598,464
[5273]	26/09/08	2,039	2,039	1,997	2,000	-21	-1.03909	29,000	140,144,640,000
[5273]	26/09/07	2,058	2,062	2,021	2,021	-1	-0.049456	39,400	141,616,152,576
[5273]	26/09/04	2,050	2,050	2,005	2,022	+1	+0.04948	38,000	141,686,226,944
[5273]	26/09/03	2,005	2,033	1,995	2,021	+16	+0.798005	36,800	141,616,152,576
[5273]	26/09/02	2,063	2,100	2,004	2,005	-108	-5.111216	48,500	140,494,995,456
[5273]	26/09/01	2,118	2,128	2,052	2,113	-21	-0.984067	51,300	148,062,814,208
[5273]	26/08/31	2,108	2,155	2,090	2,134	+26	+1.233397	48,800	149,534,326,784
[5273]	26/08/28	2,138	2,138	2,081	2,108	+4	+0.190114	50,500	147,712,442,368
[5273]	26/08/27	2,100	2,150	2,080	2,104	+26	+1.251203	63,900	147,432,161,280
[5273]	26/08/26	2,049	2,086	2,028	2,078	+31	+1.514411	56,500	145,610,276,864
[5273]	26/08/25	2,037	2,086	2,028	2,047	+39	+1.942231	46,500	143,438,036,992
[5273]	26/08/24	1,981	2,011	1,969	2,008	+40	+2.03252	59,300	140,705,218,560
[5273]	26/08/21	1,967	1,981	1,943	1,968	+6	+0.30581	44,200	137,902,325,760
[5273]	26/08/20	1,947	1,985	1,939	1,962	+36	+1.869159	50,000	137,481,895,936
[5273]	26/08/19	1,996	1,996	1,918	1,926	-70	-3.507014	48,300	134,959,284,224
[5273]	26/08/18	1,949	2,017	1,934	1,996	+46	+2.358974	94,100	139,864,342,528
[5273]	26/08/17	1,924	1,980	1,919	1,950	+7	+0.360268	61,000	136,641,019,904
[5273]	26/08/14	1,836	1,975	1,800	1,943	+81	+4.350161	84,800	136,150,515,712
[5273]	26/08/13	1,892	1,953	1,818	1,862	-1	-0.053677	166,400	130,474,655,744
[5273]	26/08/12	1,872	1,897	1,856	1,863	+20	+1.085187	64,600	130,544,730,112
[5273]	26/08/10	1,850	1,865	1,822	1,843	-20	-1.073537	48,800	129,143,283,712
[5273]	26/08/07	1,909	1,909	1,863	1,863	-11	-0.58698	42,700	130,879,700,992
[5273]	26/08/06	1,811	1,882	1,802	1,874	+23	+1.242572	65,200	131,652,476,928
[5273]	26/08/05	1,886	1,886	1,819	1,851	-1	-0.053996	64,400	130,036,670,464
[5273]	26/08/04	1,858	1,878	1,832	1,852	-34	-1.802757	54,200	130,106,925,056
[5273]	26/08/03	1,878	1,901	1,834	1,886	-23	-1.204819	44,500	132,495,499,264
[5273]	26/07/31	1,937	1,954	1,907	1,909	-20	-1.036807	60,900	134,111,297,536
[5273]	26/07/30	1,880	1,933	1,872	1,929	+32	+1.686874	94,100	135,516,340,224
[5273]	26/07/29	1,870	1,910	1,834	1,897	+51	+2.76273	76,200	133,268,275,200
[5273]	26/07/28	1,839	1,859	1,820	1,846	+7	+0.380642	57,200	129,685,413,888
[5273]	26/07/27	1,767	1,849	1,760	1,839	+97	+5.568312	56,200	129,193,648,128
[5273]	26/07/24	1,728	1,750	1,720	1,742	-1	-0.057372	35,000	122,379,190,272
[5273]	26/07/23	1,765	1,772	1,725	1,743	-22	-1.246459	27,900	122,449,444,864
[5273]	26/07/22	1,775	1,781	1,750	1,765	+4	+0.227144	64,100	123,994,988,544
[5273]	26/07/21	1,780	1,791	1,756	1,761	+21	+1.206897	71,700	123,713,986,560
[5273]	26/07/17	1,800	1,819	1,723	1,740	-44	-2.466368	52,100	-
[5273]	26/07/16	1,777	1,803	1,763	1,784	+1	+0.056085	40,100	-
[5273]	26/07/15	1,764	1,795	1,752	1,783	+22	+1.24929	37,200	-
[5273]	26/07/14	1,752	1,800	1,745	1,761	+29	+1.674365	38,700	-
[5273]	26/07/13	1,761	1,762	1,718	1,732	+11	+0.639163	42,100	-
[5273]	26/07/10	1,715	1,742	1,715	1,721	+7	+0.408401	66,500	-
[5273]	26/07/09	1,716	1,733	1,701	1,714	-40	-2.280502	56,000	-
[5273]	26/07/08	1,767	1,770	1,730	1,754	-23	-1.294316	60,800	-
[5273]	26/07/07	1,750	1,807	1,740	1,777	+27	+1.542857	94,700	-
[5273]	26/07/06	1,630	1,757	1,630	1,750	+122	+7.493857	104,500	-
[5273]	26/07/03	1,596	1,633	1,596	1,628	+45	+2.842704	46,400	-
[5273]	26/07/02	1,582	1,595	1,555	1,583	+40	+2.592353	50,100	-
[5273]	26/07/01	1,530	1,555	1,528	1,543	+13	+0.849673	40,000	-
[5273]	26/06/30	1,568	1,568	1,530	1,530	-38	-2.423469	80,700	-
[5273]	26/06/29	1,537	1,569	1,537	1,568	+42	+2.752294	67,700	-
[5273]	26/06/26	1,477	1,534	1,477	1,526	+60	+4.092769	62,000	-
[5273]	26/06/25	1,460	1,501	1,442	1,466	+19	+1.313062	73,400	-
[5273]	26/06/24	1,437	1,469	1,382	1,447	+10	+0.695894	118,700	-
[5273]	26/06/23	1,447	1,456	1,433	1,437	-19	-1.304945	51,300	-
[5273]	26/06/22	1,418	1,474	1,418	1,456	+8	+0.552486	72,700	-
[5273]	26/06/19	1,427	1,448	1,405	1,448	+40	+2.840909	90,800	-
[5273]	26/06/18	1,412	1,431	1,402	1,408	-10	-0.705219	51,700	-
[5273]	26/06/17	1,424	1,442	1,417	1,418	+3	+0.212014	41,300	-
[5273]	26/06/16	1,413	1,425	1,400	1,415	-11	-0.771388	46,200	-
[5273]	26/06/15	1,448	1,455	1,422	1,426	+28	+2.002861	54,700	-
[5273]	26/06/12	1,420	1,430	1,395	1,398	-11	-0.780696	72,700	-
[5273]	26/06/11	1,401	1,411	1,362	1,409	+7	+0.499287	52,700	-
[5273]	26/06/10	1,428	1,456	1,400	1,402	-47	-3.243616	68,500	-
[5273]	26/06/09	1,429	1,457	1,422	1,449	+20	+1.39958	53,500	-
[5273]	26/06/08	1,442	1,463	1,412	1,429	-33	-2.257182	76,300	-
[5273]	26/06/05	1,452	1,485	1,452	1,462	+10	+0.688705	55,200	-
[5273]	26/06/04	1,460	1,469	1,435	1,452	-11	-0.75188	72,600	-
[5273]	26/06/03	1,511	1,525	1,408	1,463	-45	-2.984085	182,700	-
[5273]	26/06/02	1,516	1,541	1,497	1,508	-33	-2.141467	50,600	-
[5273]	26/06/01	1,531	1,574	1,515	1,541	-24	-1.533546	119,200	-
[5273]	26/05/29	1,544	1,566	1,527	1,565	+30	+1.954397	145,900	-
[5273]	26/05/28	1,526	1,550	1,498	1,535	+11	+0.721785	67,800	-
[5273]	26/05/27	1,568	1,569	1,504	1,524	-50	-3.17662	58,400	-
[5273]	26/05/26	1,573	1,606	1,539	1,574	-5	-0.316656	50,600	-
[5273]	26/05/25	1,573	1,597	1,570	1,579	+6	+0.381437	58,600	-
[5273]	26/05/22	1,551	1,600	1,508	1,573	+15	+0.962773	95,500	-
[5273]	26/05/21	1,545	1,584	1,545	1,558	+25	+1.630789	35,400	-
[5273]	26/05/20	1,571	1,599	1,490	1,533	-38	-2.418842	88,800	-
[5273]	26/05/19	1,595	1,624	1,564	1,571	-23	-1.442911	64,900	-
[5273]	26/05/18	1,617	1,642	1,533	1,594	-49	-2.982349	119,300	-
[5273]	26/05/15	1,646	1,646	1,566	1,643	+77	+4.916986	73,100	-
[5273]	26/05/14	1,752	1,760	1,526	1,566	-173	-9.948246	82,800	-
[5273]	26/05/13	1,750	1,775	1,735	1,739	-16	-0.911681	40,900	-
[5273]	26/05/12	1,755	1,795	1,751	1,755	+2	+0.11409	40,000	-
[5273]	26/05/11	1,712	1,753	1,698	1,753	+45	+2.63466	57,200	-
[5273]	26/05/08	1,725	1,747	1,696	1,708	-25	-1.442585	53,700	-
[5273]	26/05/07	1,709	1,746	1,709	1,733	+42	+2.483737	44,600	-
[5273]	26/05/01	1,720	1,721	1,670	1,691	-25	-1.456876	68,000	-
[5273]	26/04/30	1,750	1,750	1,709	1,716	-47	-2.66591	57,800	-
[5273]	26/04/28	1,757	1,765	1,746	1,763	+20	+1.147447	39,200	-
[5273]	26/04/27	1,734	1,756	1,716	1,743	+9	+0.519031	36,600	-
[5273]	26/04/24	1,739	1,761	1,728	1,734	-22	-1.252847	38,500	-
[5273]	26/04/23	1,722	1,756	1,710	1,756	+24	+1.385681	61,300	-
[5273]	26/04/22	1,763	1,766	1,721	1,732	-34	-1.925255	38,300	-
[5273]	26/04/21	1,793	1,793	1,752	1,766	+2	+0.113379	26,900	-
[5273]	26/04/20	1,797	1,810	1,750	1,764	-4	-0.226244	60,300	-
[5273]	26/04/17	1,777	1,793	1,756	1,768	-31	-1.72318	35,600	-
[5273]	26/04/16	1,809	1,849	1,790	1,799	+22	+1.238042	56,700	-
[5273]	26/04/15	1,816	1,840	1,766	1,777	+1	+0.056306	49,200	-
[5273]	26/04/14	1,835	1,846	1,776	1,776	-58	-3.162486	43,100	-
[5273]	26/04/13	1,895	1,900	1,825	1,834	-34	-1.820128	48,000	-
[5273]	26/04/10	1,880	1,890	1,844	1,868	+6	+0.322234	23,400	-
[5273]	26/04/09	1,898	1,930	1,850	1,862	-38	-2	45,200	-
[5273]	26/04/08	1,897	1,938	1,873	1,900	+62	+3.373232	74,600	-
[5273]	26/04/07	1,799	1,850	1,794	1,838	+54	+3.026906	36,900	-
[5273]	26/04/06	1,787	1,819	1,782	1,784	-3	-0.167879	25,300	-
[5273]	26/04/03	1,799	1,836	1,778	1,787	-17	-0.94235	39,000	-
[5273]	26/04/02	1,809	1,874	1,790	1,804	+23	+1.291409	51,700	-
[5273]	26/04/01	1,800	1,820	1,769	1,781	+41	+2.356322	61,200	-
[5273]	26/03/31	1,815	1,855	1,721	1,740	-115	-6.199461	87,200	-
[5273]	26/03/30	1,860	1,870	1,757	1,855	+15	+0.815217	151,100	-
[5273]	26/03/27	1,817	1,857	1,815	1,840	+10	+0.546448	196,800	-
[5273]	26/03/26	1,842	1,845	1,795	1,830	-12	-0.651466	96,800	-
[5273]	26/03/25	1,837	1,870	1,827	1,842	+50	+2.790179	62,800	-
[5273]	26/03/24	1,770	1,800	1,750	1,792	+72	+4.186047	54,800	-
[5273]	26/03/23	1,745	1,760	1,700	1,720	-47	-2.659875	102,000	-
[5273]	26/03/19	1,807	1,807	1,767	1,767	-85	-4.589633	68,800	-
[5273]	26/03/18	1,820	1,867	1,820	1,852	+67	+3.753501	45,200	-
[5273]	26/03/17	1,785	1,810	1,785	1,785	+15	+0.847458	40,000	-
[5273]	26/03/16	1,770	1,795	1,770	1,770	-2	-0.112867	49,200	-
[5273]	26/03/13	1,752	1,810	1,752	1,772	-18	-1.005587	59,600	-
[5273]	26/03/12	1,812	1,825	1,785	1,790	-32	-1.756312	46,800	-
[5273]	26/03/11	1,840	1,847	1,820	1,822	+7	+0.385675	17,200	-
[5273]	26/03/10	1,800	1,835	1,790	1,815	+53	+3.007946	39,200	-
[5273]	26/03/09	1,767	1,790	1,717	1,762	-98	-5.268817	82,800	-
[5273]	26/03/06	1,825	1,880	1,825	1,860	0	0	43,600	-
[5273]	26/03/05	1,852	1,910	1,842	1,860	+45	+2.479339	50,000	-
[5273]	26/03/04	1,890	1,892	1,805	1,815	-112	-5.812143	43,600	-
[5273]	26/03/03	1,962	1,975	1,912	1,927	-58	-2.921914	44,400	-
[5273]	26/03/02	2,042	2,042	1,970	1,985	-72	-3.500243	49,200	-
[5273]	26/02/27	1,965	2,057	1,940	2,057	+67	+3.366834	65,200	-
[5273]	26/02/26	1,990	2,050	1,960	1,990	+15	+0.759494	100,800	-
[5273]	26/02/25	1,800	1,997	1,800	1,975	+163	+8.995585	114,400	-
[5273]	26/02/24	1,817	1,862	1,800	1,812	-5	-0.275179	40,400	-
[5273]	26/02/20	1,800	1,855	1,767	1,817	-5	-0.274424	57,600	-
[5273]	26/02/19	1,782	1,822	1,760	1,822	+39.5	+2.215989	44,800	-
[5273]	26/02/18	1,770	1,812.5	1,750	1,782.5	+10	+0.564175	55,200	-
[5273]	26/02/17	1,842.5	1,842.5	1,772.5	1,772.5	-57.5	-3.142077	62,800	-
[5273]	26/02/16	1,992.5	1,997.5	1,825	1,830	-125	-6.393862	96,400	-
[5273]	26/02/13	2,045	2,052.5	1,947.5	1,955	-90	-4.400978	47,600	-
[5273]	26/02/12	2,037.5	2,060	2,010	2,045	+40	+1.995012	40,000	-
[5273]	26/02/10	1,987.5	2,045	1,987.5	2,005	+25	+1.262626	26,400	-
[5273]	26/02/09	1,930	1,982.5	1,907.5	1,980	+80	+4.210526	52,000	-
[5273]	26/02/06	1,917.5	1,930	1,900	1,900	-30	-1.554404	25,200	-
[5273]	26/02/05	1,952.5	1,972.5	1,915	1,930	+5	+0.25974	32,800	-
[5273]	26/02/04	1,927.5	1,962.5	1,925	1,925	-25	-1.282051	21,600	-
[5273]	26/02/03	1,912.5	1,962.5	1,912.5	1,950	+57.5	+3.038309	27,600	-
[5273]	26/02/02	1,912.5	1,960	1,887.5	1,892.5	-20	-1.045752	40,400	-
[5273]	26/01/30	1,942.5	1,942.5	1,897.5	1,912.5	+7.5	+0.393701	33,600	-
[5273]	26/01/29	1,885	1,917.5	1,860	1,905	-17.5	-0.910273	36,000	-
[5273]	26/01/28	1,920	1,932.5	1,885	1,922.5	-17.5	-0.902062	32,800	-
[5273]	26/01/27	1,975	1,975	1,930	1,940	-37.5	-1.896334	35,200	-
[5273]	26/01/26	1,977.5	2,022.5	1,975	1,977.5	-27.5	-1.371571	35,200	-
[5273]	26/01/23	2,015	2,042.5	2,002.5	2,005	+7.5	+0.375469	19,200	-
[5273]	26/01/22	1,990	2,017.5	1,987.5	1,997.5	+10	+0.503145	13,200	-
[5273]	26/01/21	1,965	2,002.5	1,950	1,987.5	-15	-0.749064	22,000	-
[5273]	26/01/20	2,022.5	2,022.5	1,990	2,002.5	-27.5	-1.35468	23,200	-
[5273]	26/01/19	2,050	2,052.5	2,017.5	2,030	-20	-0.97561	35,600	-
[5273]	26/01/16	2,022.5	2,075	2,020	2,050	+27.5	+1.359703	20,800	-
[5273]	26/01/15	2,005	2,040	2,005	2,022.5	+17.5	+0.872818	25,200	-
[5273]	26/01/14	2,032.5	2,032.5	1,992.5	2,005	-17.5	-0.865266	24,800	-
[5273]	26/01/13	2,057.5	2,077.5	2,017.5	2,022.5	+40	+2.017654	28,800	-
[5273]	26/01/09	1,982.5	1,990	1,962.5	1,982.5	-17.5	-0.875	24,800	-
[5273]	26/01/08	2,032.5	2,070	2,000	2,000	-32.5	-1.599016	26,400	-
[5273]	26/01/07	2,042.5	2,057.5	2,015	2,032.5	-10	-0.489596	21,600	-
[5273]	26/01/06	2,000	2,055	2,000	2,042.5	+42.5	+2.125	27,200	-
[5273]	26/01/05	2,007.5	2,035	1,992.5	2,000	-45	-2.200489	30,000	-
[5273]	25/12/30	2,072.5	2,085	2,045	2,045	-52.5	-2.50298	25,600	-
[5273]	25/12/29	2,072.5	2,097.5	2,060	2,097.5	+25	+1.206273	36,400	-
[5273]	25/12/26	2,097.5	2,097.5	2,062.5	2,072.5	-12.5	-0.59952	18,000	-
[5273]	25/12/25	2,072.5	2,097.5	2,072.5	2,085	+12.5	+0.603136	12,000	-
[5273]	25/12/24	2,097.5	2,125	2,060	2,072.5	-25	-1.191895	22,800	-
[5273]	25/12/23	2,095	2,097.5	2,052.5	2,097.5	+40	+1.944107	18,400	-
[5273]	25/12/22	2,112.5	2,112.5	2,057.5	2,057.5	-17.5	-0.843373	18,800	-
[5273]	25/12/19	2,065	2,080	2,052.5	2,075	+10	+0.484262	38,000	-
[5273]	25/12/18	2,040	2,085	2,035	2,065	+47.5	+2.354399	36,000	-
[5273]	25/12/17	2,072.5	2,072.5	2,015	2,017.5	-32.5	-1.585366	20,800	-
[5273]	25/12/16	2,087.5	2,087.5	2,045	2,050	-32.5	-1.560624	28,800	-
[5273]	25/12/15	2,075	2,085	2,060	2,082.5	+22.5	+1.092233	29,600	-
[5273]	25/12/12	2,037.5	2,075	2,035	2,060	+82.5	+4.171934	48,000	-
[5273]	25/12/11	1,975	2,027.5	1,975	1,977.5	-35	-1.73913	34,800	-
[5273]	25/12/10	2,027.5	2,027.5	1,987.5	2,012.5	+22.5	+1.130653	17,600	-
[5273]	25/12/09	1,985	2,005	1,985	1,990	+12.5	+0.632111	35,600	-
[5273]	25/12/08	1,970	1,982.5	1,947.5	1,977.5	+17.5	+0.892857	36,800	-
[5273]	25/12/05	1,995	1,995	1,960	1,960	-35	-1.754386	25,200	-
[5273]	25/12/04	1,945	2,000	1,945	1,995	+67.5	+3.501946	34,400	-
[5273]	25/12/03	2,007.5	2,007.5	1,927.5	1,927.5	-97.5	-4.814815	47,600	-
[5273]	25/12/02	2,022.5	2,040	1,995	2,025	-35	-1.699029	27,600	-
[5273]	25/12/01	2,070	2,087.5	2,037.5	2,060	0	0	41,600	-
[5273]	25/11/28	2,042.5	2,067.5	2,027.5	2,060	+32.5	+1.602959	46,400	-
[5273]	25/11/27	2,022.5	2,042.5	2,022.5	2,027.5	+22.5	+1.122195	39,600	-
[5273]	25/11/26	1,975	2,020	1,975	2,005	+67.5	+3.483871	48,000	-
[5273]	25/11/25	1,990	2,035	1,917.5	1,937.5	-32.5	-1.649746	81,200	-
[5273]	25/11/21	1,882.5	1,990	1,882.5	1,970	+87.5	+4.648074	74,800	-
[5273]	25/11/20	1,840	1,882.5	1,840	1,882.5	+47.5	+2.588556	27,200	-
[5273]	25/11/19	1,845	1,860	1,835	1,835	-10	-0.542005	36,000	-
[5273]	25/11/18	1,852.5	1,855	1,810	1,845	0	0	38,800	-
[5273]	25/11/17	1,812.5	1,855	1,812.5	1,845	+32.5	+1.793103	31,200	-
[5273]	25/11/14	1,847.5	1,847.5	1,787.5	1,812.5	-35	-1.894452	58,000	-
[5273]	25/11/13	1,920	1,932.5	1,830	1,847.5	-82.5	-4.274611	84,000	-
[5273]	25/11/12	1,925	2,047.5	1,900	1,930	+35	+1.846966	138,400	-
[5273]	25/11/11	1,890	1,905	1,862.5	1,895	+5	+0.26455	31,600	-
[5273]	25/11/10	1,912.5	1,947.5	1,887.5	1,890	-17.5	-0.917431	31,600	-
[5273]	25/11/07	1,897.5	1,930	1,882.5	1,907.5	-7.5	-0.391645	43,600	-
[5273]	25/11/06	1,900	1,952.5	1,887.5	1,915	+40	+2.133333	32,800	-
[5273]	25/11/05	1,875	1,902.5	1,847.5	1,875	+10	+0.536193	67,600	-
[5273]	25/11/04	1,885	1,920	1,845	1,865	-20	-1.061008	44,800	-
[5273]	25/10/31	1,865	1,890	1,807.5	1,885	+22.5	+1.208054	121,200	-
[5273]	25/10/30	1,915	1,935	1,862.5	1,862.5	-32.5	-1.71504	337,600	-
[5273]	25/10/29	1,900	1,912.5	1,877.5	1,895	-2.5	-0.131752	59,200	-
[5273]	25/10/28	2,000	2,000	1,880	1,897.5	-132.5	-6.527094	64,400	-
[5273]	25/10/27	2,015	2,040	1,997.5	2,030	+42.5	+2.138365	35,600	-
[5273]	25/10/24	2,027.5	2,027.5	1,980	1,987.5	-2.5	-0.125628	32,000	-
[5273]	25/10/23	1,970	2,010	1,970	1,990	+17.5	+0.887199	40,000	-
[5273]	25/10/22	1,977.5	2,025	1,972.5	1,972.5	-5	-0.252845	49,600	-
[5273]	25/10/21	1,995	2,007.5	1,967.5	1,977.5	0	0	39,600	-
[5273]	25/10/20	2,002.5	2,005	1,962.5	1,977.5	+12.5	+0.636132	27,600	-
[5273]	25/10/17	1,987.5	1,987.5	1,957.5	1,965	-22.5	-1.132075	26,400	-
[5273]	25/10/16	2,000	2,010	1,970	1,987.5	+5	+0.252207	28,800	-
[5273]	25/10/15	1,997.5	1,997.5	1,967.5	1,982.5	+12.5	+0.634518	45,200	-
[5273]	25/10/14	1,995	2,032.5	1,952.5	1,970	-60	-2.955665	77,200	-
[5273]	25/10/10	1,990	2,030	1,975	2,030	+2.5	+0.123305	83,200	-
[5273]	25/10/09	2,107.5	2,115	2,010	2,027.5	-92.5	-4.363208	81,200	-
[5273]	25/10/08	2,212.5	2,212.5	2,120	2,120	-80	-3.636364	52,800	-
[5273]	25/10/07	2,217.5	2,225	2,190	2,200	+5	+0.22779	43,600	-
[5273]	25/10/06	2,175	2,200	2,150	2,195	+40	+1.856148	57,200	-
[5273]	25/10/03	2,120	2,180	2,120	2,155	+35	+1.650943	27,600	-
[5273]	25/10/02	2,180	2,180	2,097.5	2,120	-22.5	-1.050175	66,000	-
[5273]	25/10/01	2,205	2,210	2,132.5	2,142.5	-47.5	-2.16895	50,800	-
[5273]	25/09/30	2,205	2,205	2,180	2,190	+5	+0.228833	26,400	-
[5273]	25/09/29	2,227.5	2,227.5	2,162.5	2,185	-20	-0.907029	36,800	-
[5273]	25/09/26	2,222.5	2,250	2,187.5	2,205	-12.5	-0.563698	52,800	-
[5273]	25/09/25	2,212.5	2,225	2,187.5	2,217.5	+30	+1.371429	35,200	-
[5273]	25/09/24	2,202.5	2,217.5	2,165	2,187.5	+5	+0.229095	46,800	-
[5273]	25/09/22	2,207.5	2,220	2,180	2,182.5	0	0	45,600	-
[5273]	25/09/19	2,135	2,202.5	2,135	2,182.5	+67.5	+3.191489	64,000	-
[5273]	25/09/18	2,090	2,115	2,060	2,115	+42.5	+2.050663	34,400	-
[5273]	25/09/17	2,117.5	2,117.5	2,050	2,072.5	-75	-3.492433	54,800	-
[5273]	25/09/16	2,127.5	2,162.5	2,125	2,147.5	+20	+0.940071	32,000	-
[5273]	25/09/12	2,155	2,155	2,090	2,127.5	-7.5	-0.351288	50,400	-
[5273]	25/09/11	2,197.5	2,212.5	2,130	2,135	-60	-2.733485	50,400	-
[5273]	25/09/10	2,220	2,220	2,185	2,195	-25	-1.126126	24,400	-
[5273]	25/09/09	2,220	2,240	2,200	2,220	+2.5	+0.11274	36,800	-
[5273]	25/09/08	2,187.5	2,217.5	2,177.5	2,217.5	+30	+1.371429	33,600	-
[5273]	25/09/05	2,180	2,212.5	2,155	2,187.5	+5	+0.229095	31,200	-