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
[5279]	26/10/29	1,230	1,240	1,222	1,240	-3.0	-0.24	4,900	3,616,476,160
[5279]	26/10/28	1,205	1,248	1,197	1,243	+59.0	+4.98	48,300	3,625,225,728
[5279]	26/10/27	1,194	1,199	1,184	1,184	-5.0	-0.42	6,400	3,453,151,488
[5279]	26/10/26	1,174	1,189	1,172	1,189	+24.0	+2.06	3,100	3,467,734,016
[5279]	26/10/23	1,179	1,179	1,165	1,165	-14.0	-1.19	1,800	3,397,737,728
[5279]	26/10/22	1,174	1,179	1,174	1,179	+6.0	+0.51	500	3,438,568,704
[5279]	26/10/21	1,184	1,184	1,173	1,173	-4.0	-0.34	500	3,421,069,824
[5279]	26/10/20	1,180	1,188	1,175	1,177	-6.0	-0.51	3,100	3,432,735,744
[5279]	26/10/19	1,183	1,183	1,183	1,183	-4.0	-0.34	100	3,450,234,880
[5279]	26/10/16	1,178	1,188	1,178	1,187	+11.0	+0.94	2,900	3,461,901,056
[5279]	26/10/15	1,188	1,188	1,178	1,176	-12.0	-1.01	2,200	3,429,819,392
[5279]	26/10/14	1,190	1,190	1,188	1,188	-7.0	-0.59	200	3,464,817,408
[5279]	26/10/13	1,193	1,196	1,190	1,195	-3.0	-0.25	900	3,485,233,152
[5279]	26/10/09	1,200	1,200	1,188	1,198	0	+0.00	1,100	3,493,982,464
[5279]	26/10/08	1,196	1,209	1,191	1,198	-1.0	-0.08	3,000	3,493,982,464
[5279]	26/10/07	1,189	1,200	1,189	1,199	+6.0	+0.50	1,600	3,496,899,072
[5279]	26/10/06	1,208	1,220	1,190	1,193	+5.0	+0.42	3,100	3,479,399,936
[5279]	26/10/05	1,222	1,222	1,177	1,188	-23.0	-1.90	3,000	3,464,817,408
[5279]	26/10/02	1,213	1,228	1,205	1,211	-1.0	-0.08	1,700	3,531,897,344
[5279]	26/10/01	1,226	1,228	1,212	1,212	-15.0	-1.22	2,300	3,534,813,696
[5279]	26/09/30	1,224	1,229	1,223	1,227	+11.0	+0.90	500	3,578,561,536
[5279]	26/09/29	1,217	1,234	1,207	1,216	+2.0	+0.16	3,300	3,546,479,872
[5279]	26/09/28	1,210	1,218	1,209	1,214	+9.0	+0.75	2,300	3,540,646,656
[5279]	26/09/25	1,196	1,210	1,196	1,205	+9.0	+0.75	7,800	3,514,398,208
[5279]	26/09/24	1,204	1,210	1,191	1,196	0	+0.00	4,400	3,488,149,504
[5279]	26/09/18	1,200	1,201	1,196	1,196	-3.0	-0.25	500	3,488,149,504
[5279]	26/09/17	1,202	1,202	1,199	1,199	0	+0.00	1,200	3,496,899,072
[5279]	26/09/16	1,195	1,203	1,195	1,199	0	+0.00	1,600	3,496,899,072
[5279]	26/09/15	1,203	1,203	1,198	1,199	-1.0	-0.08	700	3,496,899,072
[5279]	26/09/14	1,197	1,200	1,196	1,200	+5.0	+0.42	3,000	3,499,815,680
[5279]	26/09/11	1,206	1,206	1,181	1,195	-11.0	-0.91	3,200	3,485,233,152
[5279]	26/09/10	1,202	1,206	1,183	1,206	+1.0	+0.08	5,200	3,517,314,560
[5279]	26/09/09	1,203	1,205	1,195	1,205	+10.0	+0.84	5,600	3,514,398,208
[5279]	26/09/08	1,195	1,204	1,195	1,195	0	+0.00	2,700	3,485,233,152
[5279]	26/09/07	1,203	1,208	1,195	1,195	-8.0	-0.67	1,400	3,485,233,152
[5279]	26/09/04	1,203	1,216	1,182	1,203	-6.0	-0.50	2,500	3,508,565,248
[5279]	26/09/03	1,210	1,218	1,200	1,209	-1.0	-0.08	2,500	3,526,064,128
[5279]	26/09/02	1,216	1,216	1,201	1,210	-11.0	-0.90	1,900	3,528,980,736
[5279]	26/09/01	1,215	1,221	1,215	1,221	+6.0	+0.49	200	3,561,062,400
[5279]	26/08/31	1,207	1,222	1,200	1,215	-4.0	-0.33	3,700	3,543,563,264
[5279]	26/08/28	1,216	1,220	1,207	1,219	+3.0	+0.25	2,500	3,555,229,440
[5279]	26/08/27	1,210	1,219	1,210	1,216	+2.0	+0.16	1,000	3,546,479,872
[5279]	26/08/26	1,211	1,218	1,211	1,214	+3.0	+0.25	2,200	3,540,646,656
[5279]	26/08/25	1,202	1,214	1,202	1,211	+9.0	+0.75	1,400	3,531,897,344
[5279]	26/08/24	1,189	1,202	1,189	1,202	+13.0	+1.09	6,200	3,505,648,640
[5279]	26/08/21	1,190	1,190	1,181	1,189	0	+0.00	2,900	3,467,734,016
[5279]	26/08/20	1,190	1,190	1,187	1,189	+1.0	+0.08	1,000	3,467,734,016
[5279]	26/08/19	1,195	1,195	1,182	1,188	-1.0	-0.08	4,900	3,464,817,408
[5279]	26/08/18	1,187	1,191	1,186	1,189	+2.0	+0.17	3,200	3,467,734,016
[5279]	26/08/17	1,182	1,188	1,182	1,187	+5.0	+0.42	2,200	3,461,901,056
[5279]	26/08/14	1,187	1,187	1,182	1,182	-3.0	-0.25	500	3,447,318,272
[5279]	26/08/13	1,187	1,187	1,181	1,185	+2.0	+0.17	1,400	3,456,067,840
[5279]	26/08/12	1,185	1,188	1,183	1,183	-2.0	-0.17	800	3,450,234,880
[5279]	26/08/10	1,186	1,190	1,185	1,185	-1.0	-0.08	1,200	3,456,067,840
[5279]	26/08/07	1,186	1,186	1,186	1,186	-4.0	-0.34	300	3,458,984,448
[5279]	26/08/06	1,191	1,191	1,180	1,190	-1.0	-0.08	2,600	3,470,650,368
[5279]	26/08/05	1,193	1,193	1,181	1,191	-6.0	-0.50	1,400	3,473,566,976
[5279]	26/08/04	1,197	1,199	1,188	1,197	-2.0	-0.17	1,000	3,491,066,112
[5279]	26/08/03	1,194	1,199	1,182	1,199	+9.0	+0.76	2,300	3,496,899,072
[5279]	26/07/31	1,185	1,200	1,185	1,190	+7.0	+0.59	1,600	3,470,650,368
[5279]	26/07/30	1,199	1,199	1,182	1,183	-16.0	-1.33	2,700	3,450,234,880
[5279]	26/07/29	1,190	1,214	1,170	1,199	+35.0	+3.01	16,200	3,496,899,072
[5279]	26/07/28	1,199	1,199	1,164	1,164	-42.0	-3.48	11,700	3,394,821,120
[5279]	26/07/27	1,189	1,207	1,189	1,206	+17.0	+1.43	3,200	3,517,314,560
[5279]	26/07/24	1,192	1,192	1,182	1,189	-13.0	-1.08	2,400	3,467,734,016
[5279]	26/07/23	1,187	1,209	1,187	1,202	-15.0	-1.23	8,100	3,505,648,640
[5279]	26/07/22	1,217	1,217	1,194	1,217	+23.0	+1.93	3,400	3,549,396,224
[5279]	26/07/21	1,202	1,203	1,194	1,194	-8.0	-0.67	1,900	3,482,316,544
[5279]	26/07/17	1,240	1,240	1,202	1,202	－	－	1,000	-
[5279]	26/07/16	－	－	－	1,232	－	－	0	-
[5279]	26/07/15	1,216	1,232	1,216	1,232	-2	-0.16	700	-
[5279]	26/07/14	1,211	1,234	1,209	1,234	+18	+1.48	400	-
[5279]	26/07/13	1,215	1,220	1,215	1,216	-19	-1.54	400	-
[5279]	26/07/10	1,235	1,245	1,215	1,235	0	0.00	1,600	-
[5279]	26/07/09	1,245	1,253	1,215	1,235	-10	-0.80	800	-
[5279]	26/07/08	1,230	1,257	1,230	1,245	+15	+1.22	1,100	-
[5279]	26/07/07	1,254	1,256	1,230	1,230	-4	-0.32	9,300	-
[5279]	26/07/06	1,222	1,236	1,219	1,234	+14	+1.15	9,500	-
[5279]	26/07/03	1,210	1,220	1,200	1,220	+12	+0.99	4,800	-
[5279]	26/07/02	1,202	1,218	1,202	1,208	+3	+0.25	2,000	-
[5279]	26/07/01	1,206	1,206	1,195	1,205	0	0.00	1,200	-
[5279]	26/06/30	1,208	1,210	1,200	1,205	+17	+1.43	1,300	-
[5279]	26/06/29	1,167	1,188	1,167	1,188	+21	+1.80	5,100	-
[5279]	26/06/26	1,167	1,167	1,167	1,167	-9	-0.77	400	-
[5279]	26/06/25	1,209	1,209	1,176	1,176	-33	-2.73	8,000	-
[5279]	26/06/24	1,193	1,209	1,182	1,209	+22	+1.85	1,200	-
[5279]	26/06/23	1,187	1,205	1,168	1,187	+5	+0.42	4,600	-
[5279]	26/06/22	1,191	1,191	1,182	1,182	-14	-1.17	1,600	-
[5279]	26/06/19	1,187	1,219	1,181	1,196	+1	+0.08	2,400	-
[5279]	26/06/18	1,219	1,219	1,182	1,195	-22	-1.81	3,800	-
[5279]	26/06/17	1,198	1,229	1,198	1,217	+21	+1.76	5,000	-
[5279]	26/06/16	1,191	1,198	1,191	1,196	+5	+0.42	3,400	-
[5279]	26/06/15	1,127	1,202	1,127	1,191	+64	+5.68	9,500	-
[5279]	26/06/12	1,126	1,130	1,126	1,127	+6	+0.54	400	-
[5279]	26/06/11	1,115	1,121	1,115	1,121	-7	-0.62	400	-
[5279]	26/06/10	1,128	1,128	1,128	1,128	0	0.00	400	-
[5279]	26/06/09	1,129	1,129	1,128	1,128	+1	+0.09	2,200	-
[5279]	26/06/08	1,127	1,127	1,116	1,127	-21	-1.83	3,500	-
[5279]	26/06/05	1,123	1,151	1,120	1,148	+31	+2.78	3,600	-
[5279]	26/06/04	1,111	1,120	1,107	1,117	-1	-0.09	1,200	-
[5279]	26/06/03	1,107	1,121	1,107	1,118	+8	+0.72	2,000	-
[5279]	26/06/02	1,135	1,135	1,110	1,110	-19	-1.68	1,400	-
[5279]	26/06/01	1,132	1,139	1,129	1,129	-11	-0.96	2,400	-
[5279]	26/05/29	1,130	1,143	1,130	1,140	+18	+1.60	2,500	-
[5279]	26/05/28	1,119	1,125	1,114	1,122	+3	+0.27	2,400	-
[5279]	26/05/27	1,093	1,121	1,093	1,119	+18	+1.63	3,200	-
[5279]	26/05/26	1,093	1,101	1,093	1,101	+8	+0.73	3,700	-
[5279]	26/05/25	1,095	1,111	1,092	1,093	+3	+0.28	3,500	-
[5279]	26/05/22	1,111	1,111	1,089	1,090	-12.0	-1.09	5,400	-
[5279]	26/05/21	1,108	1,108	1,091	1,102	-6.0	-0.54	7,800	-
[5279]	26/05/20	1,133	1,135	1,108	1,108	-35.0	-3.06	6,100	-
[5279]	26/05/19	1,141	1,148	1,102	1,143	+3.0	+0.26	15,500	-
[5279]	26/05/18	1,172	1,174	1,140	1,140	-42.0	-3.55	6,800	-
[5279]	26/05/15	1,172	1,189	1,171	1,182	+10.0	+0.85	3,500	-
[5279]	26/05/14	1,148	1,172	1,148	1,172	+25.0	+2.18	8,800	-
[5279]	26/05/13	1,144	1,159	1,144	1,147	-5.0	-0.43	2,400	-
[5279]	26/05/12	1,186	1,187	1,141	1,152	-43.0	-3.60	23,400	-
[5279]	26/05/11	1,210	1,210	1,194	1,195	-10.0	-0.83	3,600	-
[5279]	26/05/08	1,193	1,218	1,193	1,205	+1.0	+0.08	7,000	-
[5279]	26/05/07	1,214	1,214	1,190	1,204	+8.0	+0.67	6,900	-
[5279]	26/05/01	1,225	1,241	1,196	1,196	-28.0	-2.29	12,200	-
[5279]	26/04/30	1,259	1,259	1,205	1,224	-155.0	-11.24	59,000	-
[5279]	26/04/28	1,336	1,399	1,336	1,379	+43.0	+3.22	16,200	-
[5279]	26/04/27	1,350	1,383	1,336	1,336	-16	-1.18	9,300	-
[5279]	26/04/24	1,388	1,388	1,335	1,352	-52	-3.70	19,500	-
[5279]	26/04/23	1,405	1,433	1,364	1,404	+104	+8.00	53,700	-
[5279]	26/04/22	1,303	1,307	1,286	1,300	-3	-0.23	6,900	-
[5279]	26/04/21	1,291	1,303	1,264	1,303	+12	+0.93	2,900	-
[5279]	26/04/20	1,260	1,301	1,260	1,291	+24	+1.89	3,200	-
[5279]	26/04/17	1,243	1,267	1,231	1,267	+23	+1.85	2,600	-
[5279]	26/04/16	1,230	1,258	1,230	1,244	+7	+0.57	2,900	-
[5279]	26/04/15	1,230	1,242	1,230	1,237	+2	+0.16	3,400	-
[5279]	26/04/14	1,223	1,263	1,223	1,235	+22	+1.81	3,500	-
[5279]	26/04/13	1,221	1,221	1,213	1,213	-12	-0.98	1,600	-
[5279]	26/04/10	1,230	1,230	1,221	1,225	-8	-0.65	1,300	-
[5279]	26/04/09	1,235	1,235	1,213	1,233	-12	-0.96	1,400	-
[5279]	26/04/08	1,220	1,245	1,215	1,245	+47	+3.92	3,600	-
[5279]	26/04/07	1,207	1,209	1,192	1,198	+3	+0.25	2,400	-
[5279]	26/04/06	1,198	1,200	1,165	1,195	-3	-0.25	10,300	-
[5279]	26/04/03	1,220	1,220	1,190	1,198	-15	-1.24	6,700	-
[5279]	26/04/02	1,230	1,235	1,208	1,213	-17	-1.38	5,300	-
[5279]	26/04/01	1,240	1,241	1,226	1,230	+3	+0.24	3,300	-
[5279]	26/03/31	1,247	1,248	1,213	1,227	-39	-3.08	5,400	-
[5279]	26/03/30	1,290	1,290	1,190	1,266	-39	-2.99	7,500	-
[5279]	26/03/27	1,286	1,319	1,285	1,305	+11	+0.85	4,700	-
[5279]	26/03/26	1,304	1,324	1,291	1,294	-10	-0.77	3,100	-
[5279]	26/03/25	1,283	1,306	1,283	1,304	+38	+3.00	9,900	-
[5279]	26/03/24	1,288	1,288	1,263	1,266	+5	+0.40	3,300	-
[5279]	26/03/23	1,308	1,308	1,261	1,261	-76	-5.68	12,100	-
[5279]	26/03/19	1,352	1,368	1,325	1,337	-45	-3.26	4,100	-
[5279]	26/03/18	1,355	1,425	1,355	1,382	+36	+2.67	12,700	-
[5279]	26/03/17	1,353	1,361	1,346	1,346	+9	+0.67	900	-
[5279]	26/03/16	1,341	1,341	1,328	1,337	+8	+0.60	2,000	-
[5279]	26/03/13	1,317	1,336	1,317	1,329	-16	-1.19	4,400	-
[5279]	26/03/12	1,365	1,377	1,333	1,345	-18	-1.32	5,500	-
[5279]	26/03/11	1,376	1,408	1,363	1,363	-13	-0.94	13,800	-
[5279]	26/03/10	1,376	1,381	1,355	1,376	+8	+0.58	7,000	-
[5279]	26/03/09	1,350	1,391	1,300	1,368	-15	-1.08	24,200	-
[5279]	26/03/06	1,372	1,397	1,370	1,383	+11	+0.80	3,800	-
[5279]	26/03/05	1,390	1,400	1,371	1,372	+22	+1.63	14,200	-
[5279]	26/03/04	1,415	1,432	1,326	1,350	-114	-7.79	22,100	-
[5279]	26/03/03	1,467	1,471	1,441	1,464	-17	-1.15	7,100	-
[5279]	26/03/02	1,495	1,495	1,472	1,481	-14	-0.94	4,800	-
[5279]	26/02/27	1,470	1,498	1,467	1,495	+25	+1.70	4,600	-
[5279]	26/02/26	1,462	1,470	1,453	1,470	+4	+0.27	7,500	-
[5279]	26/02/25	1,478	1,478	1,466	1,466	-12	-0.81	2,300	-
[5279]	26/02/24	1,483	1,483	1,453	1,478	-11	-0.74	4,000	-
[5279]	26/02/20	1,490	1,495	1,479	1,489	-1	-0.07	2,600	-
[5279]	26/02/19	1,496	1,504	1,490	1,490	-10	-0.67	3,800	-
[5279]	26/02/18	1,490	1,510	1,490	1,500	+8	+0.54	3,600	-
[5279]	26/02/17	1,510	1,510	1,490	1,492	-18	-1.19	4,600	-
[5279]	26/02/16	1,502	1,524	1,500	1,510	+2	+0.13	5,500	-
[5279]	26/02/13	1,505	1,523	1,490	1,508	-23	-1.50	10,800	-
[5279]	26/02/12	1,511	1,535	1,511	1,531	+20	+1.32	5,800	-
[5279]	26/02/10	1,478	1,520	1,478	1,511	+40	+2.72	12,200	-
[5279]	26/02/09	1,441	1,483	1,440	1,471	+39	+2.72	22,600	-
[5279]	26/02/06	1,432	1,432	1,400	1,432	-6	-0.42	10,400	-
[5279]	26/02/05	1,442	1,447	1,412	1,438	+6	+0.42	4,100	-
[5279]	26/02/04	1,424	1,444	1,400	1,432	+7	+0.49	9,400	-
[5279]	26/02/03	1,406	1,425	1,388	1,425	+27	+1.93	4,600	-
[5279]	26/02/02	1,402	1,415	1,394	1,398	-4	-0.29	5,000	-
[5279]	26/01/30	1,445	1,446	1,387	1,402	-38	-2.64	19,600	-
[5279]	26/01/29	1,472	1,472	1,386	1,440	-78	-5.14	53,900	-
[5279]	26/01/28	1,494	1,538	1,467	1,518	+25	+1.67	31,200	-
[5279]	26/01/27	1,476	1,514	1,436	1,493	+9	+0.61	7,800	-
[5279]	26/01/26	1,543	1,544	1,481	1,484	-66	-4.26	32,100	-
[5279]	26/01/23	1,444	1,550	1,434	1,550	+120	+8.39	64,800	-
[5279]	26/01/22	1,433	1,470	1,410	1,430	-3	-0.21	11,200	-
[5279]	26/01/21	1,417	1,445	1,417	1,433	-14	-0.97	4,500	-
[5279]	26/01/20	1,442	1,451	1,436	1,447	-3	-0.21	3,600	-
[5279]	26/01/19	1,454	1,454	1,443	1,450	-14	-0.96	1,700	-
[5279]	26/01/16	1,463	1,474	1,407	1,464	+1	+0.07	14,600	-
[5279]	26/01/15	1,426	1,468	1,426	1,463	+38	+2.67	10,000	-
[5279]	26/01/14	1,401	1,427	1,401	1,425	+15	+1.06	4,000	-
[5279]	26/01/13	1,387	1,447	1,385	1,410	+24	+1.73	8,300	-
[5279]	26/01/09	1,377	1,386	1,368	1,386	+21	+1.54	5,800	-
[5279]	26/01/08	1,380	1,380	1,352	1,365	-11	-0.80	2,400	-
[5279]	26/01/07	1,370	1,376	1,370	1,376	0	0.00	1,200	-
[5279]	26/01/06	1,375	1,384	1,370	1,376	-1	-0.07	6,300	-
[5279]	26/01/05	1,376	1,377	1,331	1,377	+9	+0.66	3,900	-
[5279]	25/12/30	1,379	1,379	1,368	1,368	-2	-0.15	4,800	-
[5279]	25/12/29	1,349	1,370	1,334	1,370	+39	+2.93	6,200	-
[5279]	25/12/26	1,321	1,339	1,321	1,331	+18	+1.37	8,200	-
[5279]	25/12/25	1,324	1,324	1,310	1,313	+1	+0.08	2,400	-
[5279]	25/12/24	1,300	1,339	1,294	1,312	+16	+1.23	10,200	-
[5279]	25/12/23	1,293	1,300	1,293	1,296	-2	-0.15	3,200	-
[5279]	25/12/22	1,294	1,298	1,280	1,298	+18	+1.41	17,800	-
[5279]	25/12/19	1,270	1,280	1,265	1,280	+10	+0.79	4,200	-
[5279]	25/12/18	1,272	1,272	1,263	1,270	-6	-0.47	3,400	-
[5279]	25/12/17	1,255	1,283	1,250	1,276	+22	+1.75	9,500	-
[5279]	25/12/16	1,255	1,257	1,244	1,254	-3	-0.24	12,200	-
[5279]	25/12/15	1,260	1,269	1,257	1,257	-13	-1.02	7,900	-
[5279]	25/12/12	1,268	1,275	1,263	1,270	0	0.00	3,400	-
[5279]	25/12/11	1,270	1,281	1,266	1,270	-14	-1.09	3,400	-
[5279]	25/12/10	1,284	1,289	1,283	1,284	0	0.00	1,600	-
[5279]	25/12/09	1,291	1,291	1,260	1,284	-6	-0.47	7,600	-
[5279]	25/12/08	1,294	1,294	1,290	1,290	-1	-0.08	1,000	-
[5279]	25/12/05	1,295	1,295	1,284	1,291	-9	-0.69	3,100	-
[5279]	25/12/04	1,290	1,310	1,286	1,300	+5	+0.39	3,500	-
[5279]	25/12/03	1,296	1,308	1,263	1,295	-5	-0.38	4,400	-
[5279]	25/12/02	1,303	1,313	1,288	1,300	-3	-0.23	3,400	-
[5279]	25/12/01	1,311	1,315	1,298	1,303	+7	+0.54	15,900	-
[5279]	25/11/28	1,298	1,299	1,284	1,296	+6	+0.47	5,600	-
[5279]	25/11/27	1,273	1,300	1,273	1,290	+6	+0.47	7,000	-
[5279]	25/11/26	1,234	1,285	1,234	1,284	+40	+3.22	13,700	-
[5279]	25/11/25	1,230	1,254	1,229	1,244	+14	+1.14	4,900	-
[5279]	25/11/21	1,197	1,230	1,197	1,230	+11	+0.90	3,600	-
[5279]	25/11/20	1,215	1,241	1,208	1,219	+15	+1.25	7,400	-
[5279]	25/11/19	1,232	1,235	1,188	1,204	-28	-2.27	13,400	-
[5279]	25/11/18	1,271	1,271	1,229	1,232	-44	-3.45	12,400	-
[5279]	25/11/17	1,290	1,291	1,276	1,276	-14	-1.09	5,200	-
[5279]	25/11/14	1,298	1,299	1,290	1,290	-18	-1.38	6,800	-
[5279]	25/11/13	1,312	1,313	1,305	1,308	-4	-0.30	3,700	-
[5279]	25/11/12	1,300	1,312	1,299	1,312	+12	+0.92	2,400	-
[5279]	25/11/11	1,315	1,315	1,290	1,300	-15	-1.14	4,300	-
[5279]	25/11/10	1,310	1,326	1,310	1,315	-2	-0.15	5,000	-
[5279]	25/11/07	1,300	1,317	1,300	1,317	+2	+0.15	600	-
[5279]	25/11/06	1,323	1,323	1,308	1,315	-9	-0.68	3,500	-
[5279]	25/11/05	1,315	1,324	1,250	1,324	+1	+0.08	12,700	-
[5279]	25/11/04	1,320	1,323	1,301	1,323	+7	+0.53	3,200	-
[5279]	25/10/31	1,327	1,327	1,308	1,316	-11	-0.83	2,800	-
[5279]	25/10/30	1,364	1,364	1,303	1,327	-38	-2.78	13,000	-
[5279]	25/10/29	1,438	1,474	1,332	1,365	-70	-4.88	36,300	-
[5279]	25/10/28	1,413	1,480	1,413	1,435	+26	+1.85	27,100	-
[5279]	25/10/27	1,381	1,414	1,381	1,409	+40	+2.92	9,500	-
[5279]	25/10/24	1,365	1,376	1,331	1,369	-1	-0.07	2,700	-
[5279]	25/10/23	1,363	1,377	1,363	1,370	+8	+0.59	1,200	-
[5279]	25/10/22	1,370	1,379	1,361	1,362	-10	-0.73	7,400	-
[5279]	25/10/21	1,345	1,385	1,345	1,372	+27	+2.01	6,200	-
[5279]	25/10/20	1,304	1,349	1,300	1,345	+45	+3.46	9,100	-
[5279]	25/10/17	1,316	1,316	1,300	1,300	-17	-1.29	2,100	-
[5279]	25/10/16	1,312	1,317	1,304	1,317	+3	+0.23	700	-
[5279]	25/10/15	1,316	1,325	1,291	1,314	+28	+2.18	3,000	-
[5279]	25/10/14	1,331	1,331	1,260	1,286	-64	-4.74	18,300	-
[5279]	25/10/10	1,350	1,359	1,348	1,350	-11	-0.81	1,200	-
[5279]	25/10/09	1,393	1,395	1,345	1,361	-33	-2.37	5,300	-
[5279]	25/10/08	1,398	1,398	1,379	1,394	0	0.00	3,500	-
[5279]	25/10/07	1,410	1,411	1,394	1,394	-16	-1.13	2,400	-
[5279]	25/10/06	1,391	1,412	1,391	1,410	+22	+1.59	3,900	-
[5279]	25/10/03	1,355	1,391	1,355	1,388	+27	+1.98	3,100	-
[5279]	25/10/02	1,370	1,379	1,361	1,361	-13	-0.95	6,800	-
[5279]	25/10/01	1,395	1,401	1,361	1,374	-14	-1.01	7,500	-
[5279]	25/09/30	1,429	1,429	1,370	1,388	-45	-3.14	12,900	-
[5279]	25/09/29	1,457	1,457	1,428	1,433	-24	-1.65	5,300	-
[5279]	25/09/26	1,451	1,457	1,426	1,457	+6	+0.41	5,300	-
[5279]	25/09/25	1,444	1,462	1,443	1,451	+8	+0.55	9,400	-
[5279]	25/09/24	1,466	1,466	1,441	1,443	-28	-1.90	6,200	-
[5279]	25/09/22	1,450	1,474	1,450	1,471	+21	+1.45	5,700	-
[5279]	25/09/19	1,475	1,500	1,450	1,450	-55	-3.65	6,800	-
[5279]	25/09/18	1,450	1,511	1,450	1,505	+62	+4.30	5,900	-
[5279]	25/09/17	1,526	1,526	1,423	1,443	-72	-4.75	10,200	-
[5279]	25/09/16	1,529	1,541	1,512	1,515	-24	-1.56	5,900	-
[5279]	25/09/12	1,581	1,582	1,529	1,539	-36	-2.29	10,500	-
[5279]	25/09/11	1,547	1,599	1,520	1,575	+51	+3.35	26,100	-
[5279]	25/09/10	1,502	1,529	1,500	1,524	+49	+3.32	6,800	-
[5279]	25/09/09	1,551	1,551	1,475	1,475	-75	-4.84	19,900	-
[5279]	25/09/08	1,554	1,561	1,521	1,550	+54	+3.61	24,900	-
[5279]	25/09/05	1,575	1,595	1,496	1,496	-39	-2.54	34,000	-