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
[5280]	26/10/30	2,100	2,121	2,070	2,076	-29.0	-1.38	19,200	14,421,624,832
[5280]	26/10/29	2,118	2,120	2,093	2,105	-13.0	-0.61	11,400	14,623,083,520
[5280]	26/10/28	2,122	2,143	2,111	2,118	-18.0	-0.84	6,000	14,713,392,128
[5280]	26/10/27	2,143	2,145	2,121	2,136	-9.0	-0.42	1,300	14,838,434,816
[5280]	26/10/26	2,110	2,145	2,110	2,145	+36.0	+1.71	3,100	14,900,957,184
[5280]	26/10/23	2,131	2,140	2,109	2,109	-10.0	-0.47	9,700	14,650,870,784
[5280]	26/10/22	2,134	2,140	2,119	2,119	-15.0	-0.70	3,500	14,720,338,944
[5280]	26/10/21	2,106	2,134	2,106	2,134	+33.0	+1.57	4,500	14,824,541,184
[5280]	26/10/20	2,139	2,139	2,101	2,101	-33.0	-1.55	11,800	14,595,296,256
[5280]	26/10/19	2,127	2,140	2,120	2,134	+7.0	+0.33	6,800	14,824,541,184
[5280]	26/10/16	2,131	2,132	2,106	2,127	+24.0	+1.14	4,300	14,775,913,472
[5280]	26/10/15	2,144	2,149	2,092	2,103	-41.0	-1.91	14,000	14,609,189,888
[5280]	26/10/14	2,141	2,155	2,141	2,144	+3.0	+0.14	5,300	14,894,010,368
[5280]	26/10/13	2,162	2,162	2,141	2,141	-9.0	-0.42	12,600	14,873,169,920
[5280]	26/10/09	2,125	2,150	2,103	2,150	+25.0	+1.18	7,000	14,935,691,264
[5280]	26/10/08	2,115	2,133	2,101	2,125	-40.0	-1.85	28,600	14,762,019,840
[5280]	26/10/07	2,163	2,172	2,151	2,165	-1.0	-0.05	3,500	15,039,893,504
[5280]	26/10/06	2,186	2,186	2,160	2,166	-10.0	-0.46	5,700	15,046,840,320
[5280]	26/10/05	2,151	2,176	2,150	2,176	+15.0	+0.69	9,000	15,116,308,480
[5280]	26/10/02	2,181	2,183	2,141	2,161	-16.0	-0.73	21,000	15,012,106,240
[5280]	26/10/01	2,180	2,193	2,176	2,177	-1.0	-0.05	4,700	15,123,255,296
[5280]	26/09/30	2,177	2,192	2,177	2,178	+3.0	+0.14	4,800	15,130,202,112
[5280]	26/09/29	2,228	2,228	2,163	2,175	-53.0	-2.38	6,800	15,109,361,664
[5280]	26/09/28	2,227	2,242	2,226	2,228	+11.0	+0.50	3,700	15,477,543,936
[5280]	26/09/25	2,231	2,246	2,210	2,217	-30.0	-1.34	6,700	15,401,128,960
[5280]	26/09/24	2,269	2,269	2,238	2,247	-2.0	-0.09	8,600	15,609,533,440
[5280]	26/09/18	2,213	2,250	2,208	2,249	+27.0	+1.22	6,800	15,623,427,072
[5280]	26/09/17	2,200	2,222	2,200	2,222	+31.0	+1.41	5,800	15,435,863,040
[5280]	26/09/16	2,200	2,200	2,190	2,191	-1.0	-0.05	8,800	15,220,510,720
[5280]	26/09/15	2,200	2,202	2,183	2,192	-10.0	-0.45	6,700	15,227,457,536
[5280]	26/09/14	2,194	2,205	2,192	2,202	+4.0	+0.18	5,100	15,296,926,720
[5280]	26/09/11	2,190	2,198	2,164	2,198	+6.0	+0.27	8,300	15,291,998,208
[5280]	26/09/10	2,211	2,217	2,192	2,192	-20.0	-0.90	14,100	15,250,254,848
[5280]	26/09/09	2,225	2,229	2,210	2,212	-8.0	-0.36	10,300	15,389,399,040
[5280]	26/09/08	2,222	2,236	2,220	2,220	-8.0	-0.36	9,200	15,445,057,536
[5280]	26/09/07	2,225	2,238	2,222	2,228	+3.0	+0.13	6,100	15,500,715,008
[5280]	26/09/04	2,222	2,238	2,222	2,225	+3.0	+0.14	11,000	15,479,843,840
[5280]	26/09/03	2,205	2,247	2,205	2,222	+18.0	+0.82	13,200	15,458,971,648
[5280]	26/09/02	2,232	2,232	2,204	2,204	-30.0	-1.34	12,600	15,333,741,568
[5280]	26/09/01	2,234	2,242	2,228	2,234	0	+0.00	4,000	15,542,458,368
[5280]	26/08/31	2,244	2,282	2,213	2,234	-8.0	-0.36	16,900	15,542,458,368
[5280]	26/08/28	2,202	2,245	2,202	2,242	+34.0	+1.54	6,000	15,598,116,864
[5280]	26/08/27	2,187	2,211	2,173	2,208	+21.0	+0.96	19,900	15,361,570,816
[5280]	26/08/26	2,186	2,195	2,183	2,187	-3.0	-0.14	4,500	15,215,468,544
[5280]	26/08/25	2,198	2,198	2,185	2,190	-5.0	-0.23	6,700	15,236,340,736
[5280]	26/08/24	2,194	2,195	2,180	2,195	+1.0	+0.05	4,800	15,271,126,016
[5280]	26/08/21	2,176	2,194	2,159	2,194	+24.0	+1.11	2,000	15,264,168,960
[5280]	26/08/20	2,188	2,194	2,168	2,170	-2.0	-0.09	6,600	15,097,195,520
[5280]	26/08/19	2,175	2,180	2,150	2,172	-3.0	-0.14	21,500	15,111,109,632
[5280]	26/08/18	2,190	2,193	2,175	2,175	-13.0	-0.59	13,700	15,131,981,824
[5280]	26/08/17	2,197	2,211	2,175	2,188	-1.0	-0.05	9,900	15,030,917,120
[5280]	26/08/14	2,194	2,195	2,174	2,189	+10.0	+0.46	10,600	15,037,786,112
[5280]	26/08/13	2,180	2,188	2,177	2,179	+10.0	+0.46	6,300	14,969,089,024
[5280]	26/08/12	2,182	2,190	2,150	2,169	-12.0	-0.55	11,600	14,900,391,936
[5280]	26/08/10	2,181	2,189	2,167	2,181	+1.0	+0.05	9,500	14,982,829,056
[5280]	26/08/07	2,199	2,200	2,171	2,180	-19.0	-0.86	19,200	14,975,959,040
[5280]	26/08/06	2,150	2,216	2,150	2,199	+49.0	+2.28	23,800	15,106,483,200
[5280]	26/08/05	2,114	2,158	2,111	2,150	+43.0	+2.04	13,600	14,769,867,776
[5280]	26/08/04	2,190	2,195	2,081	2,107	-90.0	-4.10	55,300	14,474,470,400
[5280]	26/08/03	2,229	2,229	2,110	2,197	-132.0	-5.67	40,500	15,092,744,192
[5280]	26/07/31	2,320	2,338	2,314	2,329	+12.0	+0.52	4,800	15,999,545,344
[5280]	26/07/30	2,315	2,350	2,315	2,317	-3.0	-0.13	3,500	15,917,109,248
[5280]	26/07/29	2,320	2,320	2,275	2,320	0	+0.00	8,000	15,937,718,272
[5280]	26/07/28	2,316	2,350	2,299	2,320	+4.0	+0.17	12,100	15,937,718,272
[5280]	26/07/27	2,356	2,356	2,316	2,316	-1.0	-0.04	6,800	15,910,239,232
[5280]	26/07/24	2,390	2,390	2,315	2,317	-23.0	-0.98	4,200	15,917,109,248
[5280]	26/07/23	2,337	2,352	2,330	2,340	+3.0	+0.13	3,300	16,075,112,448
[5280]	26/07/22	2,314	2,341	2,312	2,337	+24.0	+1.04	11,000	16,054,503,424
[5280]	26/07/21	2,291	2,342	2,291	2,313	+33.0	+1.45	8,700	15,889,630,208
[5280]	26/07/17	2,290	2,313	2,273	2,280	+1	+0.04	10,900	-
[5280]	26/07/16	2,325	2,367	2,267	2,279	-25	-1.09	19,400	-
[5280]	26/07/15	2,329	2,329	2,299	2,304	+13	+0.57	2,900	-
[5280]	26/07/14	2,271	2,303	2,271	2,291	+6	+0.26	7,500	-
[5280]	26/07/13	2,330	2,330	2,263	2,285	-7	-0.31	22,600	-
[5280]	26/07/10	2,314	2,357	2,291	2,292	-25	-1.08	15,100	-
[5280]	26/07/09	2,265	2,317	2,265	2,317	+54	+2.39	5,000	-
[5280]	26/07/08	2,268	2,285	2,263	2,263	-4	-0.18	12,300	-
[5280]	26/07/07	2,300	2,319	2,267	2,267	-18	-0.79	5,900	-
[5280]	26/07/06	2,271	2,298	2,253	2,285	+43	+1.92	12,200	-
[5280]	26/07/03	2,238	2,252	2,212	2,242	+19	+0.85	30,900	-
[5280]	26/07/02	2,194	2,230	2,194	2,223	+36	+1.65	8,900	-
[5280]	26/07/01	2,190	2,217	2,180	2,187	+11	+0.51	8,100	-
[5280]	26/06/30	2,183	2,189	2,166	2,176	+10	+0.46	9,000	-
[5280]	26/06/29	2,162	2,182	2,123	2,166	+54	+2.56	27,400	-
[5280]	26/06/26	2,116	2,132	2,105	2,112	-21	-0.98	3,000	-
[5280]	26/06/25	2,114	2,142	2,114	2,133	+20	+0.95	3,600	-
[5280]	26/06/24	2,112	2,129	2,101	2,113	+1	+0.05	5,000	-
[5280]	26/06/23	2,165	2,165	2,112	2,112	-24	-1.12	7,500	-
[5280]	26/06/22	2,150	2,182	2,117	2,136	-5	-0.23	18,700	-
[5280]	26/06/19	2,120	2,144	2,119	2,141	+22	+1.04	5,500	-
[5280]	26/06/18	2,137	2,140	2,118	2,119	-8	-0.38	4,200	-
[5280]	26/06/17	2,111	2,129	2,111	2,127	-1	-0.05	2,700	-
[5280]	26/06/16	2,126	2,128	2,100	2,128	+2	+0.09	5,700	-
[5280]	26/06/15	2,135	2,152	2,072	2,126	-2	-0.09	27,900	-
[5280]	26/06/12	2,130	2,140	2,127	2,128	0	0.00	1,400	-
[5280]	26/06/11	2,141	2,150	2,125	2,128	-7	-0.33	1,900	-
[5280]	26/06/10	2,136	2,145	2,108	2,135	-1	-0.05	13,200	-
[5280]	26/06/09	2,143	2,160	2,136	2,136	+3	+0.14	5,900	-
[5280]	26/06/08	2,140	2,162	2,108	2,133	-26	-1.20	10,200	-
[5280]	26/06/05	2,118	2,190	2,118	2,159	+41	+1.94	27,000	-
[5280]	26/06/04	2,123	2,149	2,114	2,118	-6	-0.28	8,500	-
[5280]	26/06/03	2,123	2,135	2,075	2,124	+15	+0.71	18,700	-
[5280]	26/06/02	2,143	2,152	2,100	2,109	-43	-2.00	18,300	-
[5280]	26/06/01	2,180	2,180	2,120	2,152	-18	-0.83	16,400	-
[5280]	26/05/29	2,188	2,210	2,170	2,170	-36	-1.63	12,600	-
[5280]	26/05/28	2,182	2,206	2,170	2,206	+31	+1.43	12,400	-
[5280]	26/05/27	2,156	2,187	2,141	2,175	+1	+0.05	10,200	-
[5280]	26/05/26	2,157	2,178	2,138	2,174	+2	+0.09	9,000	-
[5280]	26/05/25	2,206	2,206	2,130	2,172	-52	-2.34	24,500	-
[5280]	26/05/22	2,229	2,229	2,154	2,224	+19.0	+0.86	7,900	-
[5280]	26/05/21	2,163	2,214	2,163	2,205	+44.0	+2.04	7,900	-
[5280]	26/05/20	2,210	2,210	2,155	2,161	-40.0	-1.82	12,500	-
[5280]	26/05/19	2,190	2,214	2,184	2,201	+8.0	+0.36	8,500	-
[5280]	26/05/18	2,191	2,201	2,165	2,193	+3.0	+0.14	22,100	-
[5280]	26/05/15	2,210	2,220	2,190	2,190	-20.0	-0.90	7,800	-
[5280]	26/05/14	2,242	2,276	2,210	2,210	-45.0	-2.00	10,000	-
[5280]	26/05/13	2,241	2,272	2,222	2,255	-7.0	-0.31	18,600	-
[5280]	26/05/12	2,291	2,291	2,236	2,262	-34.0	-1.48	22,300	-
[5280]	26/05/11	2,301	2,318	2,289	2,296	-4.0	-0.17	16,500	-
[5280]	26/05/08	2,300	2,323	2,300	2,300	-5.0	-0.22	9,800	-
[5280]	26/05/07	2,309	2,327	2,292	2,305	+9.0	+0.39	19,700	-
[5280]	26/05/01	2,490	2,490	2,280	2,296	-244.0	-9.61	78,000	-
[5280]	26/04/30	2,542	2,544	2,506	2,540	+5.0	+0.20	13,900	-
[5280]	26/04/28	2,510	2,535	2,510	2,535	+24.0	+0.96	4,000	-
[5280]	26/04/27	2,502	2,535	2,477	2,511	-10	-0.40	13,600	-
[5280]	26/04/24	2,533	2,570	2,502	2,521	-30	-1.18	11,000	-
[5280]	26/04/23	2,536	2,551	2,529	2,551	-3	-0.12	6,800	-
[5280]	26/04/22	2,545	2,591	2,545	2,554	-7	-0.27	4,400	-
[5280]	26/04/21	2,553	2,606	2,542	2,561	+5	+0.20	6,000	-
[5280]	26/04/20	2,518	2,572	2,518	2,556	+24	+0.95	3,400	-
[5280]	26/04/17	2,522	2,553	2,510	2,532	+10	+0.40	9,100	-
[5280]	26/04/16	2,516	2,534	2,507	2,522	+33	+1.33	5,200	-
[5280]	26/04/15	2,488	2,516	2,467	2,489	+4	+0.16	11,600	-
[5280]	26/04/14	2,520	2,521	2,485	2,485	-16	-0.64	13,000	-
[5280]	26/04/13	2,519	2,541	2,490	2,501	-26	-1.03	6,900	-
[5280]	26/04/10	2,596	2,596	2,527	2,527	-40	-1.56	7,000	-
[5280]	26/04/09	2,609	2,618	2,567	2,567	-42	-1.61	9,300	-
[5280]	26/04/08	2,548	2,618	2,548	2,609	+92	+3.66	12,200	-
[5280]	26/04/07	2,522	2,522	2,485	2,517	+17	+0.68	2,900	-
[5280]	26/04/06	2,470	2,544	2,427	2,500	+5	+0.20	17,700	-
[5280]	26/04/03	2,548	2,548	2,490	2,495	-4	-0.16	16,100	-
[5280]	26/04/02	2,494	2,545	2,481	2,499	+18	+0.73	208,300	-
[5280]	26/04/01	2,439	2,481	2,415	2,481	+92	+3.85	21,300	-
[5280]	26/03/31	2,430	2,451	2,389	2,389	-46	-1.89	16,600	-
[5280]	26/03/30	2,535	2,535	2,401	2,435	-148	-5.73	25,000	-
[5280]	26/03/27	2,540	2,604	2,540	2,583	+4	+0.16	11,500	-
[5280]	26/03/26	2,639	2,639	2,549	2,579	-60	-2.27	12,500	-
[5280]	26/03/25	2,622	2,653	2,621	2,639	+28	+1.07	8,100	-
[5280]	26/03/24	2,592	2,622	2,578	2,611	+80	+3.16	12,900	-
[5280]	26/03/23	2,580	2,580	2,520	2,531	-99	-3.76	23,900	-
[5280]	26/03/19	2,678	2,692	2,606	2,630	-52	-1.94	13,300	-
[5280]	26/03/18	2,619	2,692	2,619	2,682	+77	+2.96	14,100	-
[5280]	26/03/17	2,636	2,646	2,605	2,605	-7	-0.27	7,800	-
[5280]	26/03/16	2,633	2,636	2,580	2,612	-7	-0.27	16,700	-
[5280]	26/03/13	2,617	2,628	2,605	2,619	+2	+0.08	9,000	-
[5280]	26/03/12	2,690	2,690	2,617	2,617	-76	-2.82	17,300	-
[5280]	26/03/11	2,681	2,711	2,681	2,693	+29	+1.09	10,900	-
[5280]	26/03/10	2,635	2,711	2,635	2,664	+30	+1.14	12,400	-
[5280]	26/03/09	2,600	2,634	2,533	2,634	-50	-1.86	29,000	-
[5280]	26/03/06	2,714	2,717	2,652	2,684	-30	-1.11	11,800	-
[5280]	26/03/05	2,662	2,717	2,652	2,714	+151	+5.89	20,900	-
[5280]	26/03/04	2,699	2,699	2,543	2,563	-180	-6.56	52,900	-
[5280]	26/03/03	2,798	2,798	2,741	2,743	-23	-0.83	18,800	-
[5280]	26/03/02	2,751	2,787	2,735	2,766	+1	+0.04	16,400	-
[5280]	26/02/27	2,729	2,773	2,715	2,765	+38	+1.39	7,400	-
[5280]	26/02/26	2,736	2,748	2,710	2,727	+4	+0.15	6,200	-
[5280]	26/02/25	2,729	2,745	2,683	2,723	+7	+0.26	9,300	-
[5280]	26/02/24	2,725	2,740	2,638	2,716	-14	-0.51	32,500	-
[5280]	26/02/20	2,758	2,758	2,711	2,730	-27	-0.98	12,500	-
[5280]	26/02/19	2,769	2,771	2,742	2,757	-12	-0.43	15,000	-
[5280]	26/02/18	2,752	2,784	2,751	2,769	+17	+0.62	7,000	-
[5280]	26/02/17	2,815	2,817	2,752	2,752	-59	-2.10	13,300	-
[5280]	26/02/16	2,824	2,824	2,760	2,811	+30	+1.08	13,800	-
[5280]	26/02/13	2,853	2,853	2,761	2,781	-70	-2.46	16,900	-
[5280]	26/02/12	2,784	2,857	2,781	2,851	+67	+2.41	17,400	-
[5280]	26/02/10	2,746	2,785	2,746	2,784	+44	+1.61	11,700	-
[5280]	26/02/09	2,770	2,770	2,696	2,740	+15	+0.55	35,000	-
[5280]	26/02/06	2,757	2,757	2,719	2,725	-32	-1.16	12,500	-
[5280]	26/02/05	2,740	2,775	2,740	2,757	+16	+0.58	12,600	-
[5280]	26/02/04	2,715	2,750	2,685	2,741	+9	+0.33	22,000	-
[5280]	26/02/03	2,731	2,755	2,712	2,732	+25	+0.92	19,400	-
[5280]	26/02/02	2,788	2,798	2,666	2,707	-203	-6.98	100,400	-
[5280]	26/01/30	2,905	2,915	2,881	2,910	-5	-0.17	16,700	-
[5280]	26/01/29	2,903	2,940	2,881	2,915	+13	+0.45	27,400	-
[5280]	26/01/28	2,961	2,961	2,902	2,902	-80	-2.68	15,700	-
[5280]	26/01/27	2,988	2,988	2,962	2,982	-6	-0.20	8,700	-
[5280]	26/01/26	3,010	3,015	2,979	2,988	-27	-0.90	14,200	-
[5280]	26/01/23	3,000	3,015	2,983	3,015	+15	+0.50	10,300	-
[5280]	26/01/22	2,988	3,020	2,988	3,000	+12	+0.40	11,500	-
[5280]	26/01/21	2,998	3,000	2,911	2,988	-32	-1.06	13,300	-
[5280]	26/01/20	3,040	3,065	3,015	3,020	-45	-1.47	11,400	-
[5280]	26/01/19	3,110	3,110	3,040	3,065	-35	-1.13	12,200	-
[5280]	26/01/16	3,085	3,100	3,035	3,100	+15	+0.49	10,600	-
[5280]	26/01/15	3,095	3,095	3,060	3,085	-20	-0.64	10,600	-
[5280]	26/01/14	3,150	3,150	3,100	3,105	-45	-1.43	13,900	-
[5280]	26/01/13	3,120	3,175	3,060	3,150	+95	+3.11	39,800	-
[5280]	26/01/09	2,967	3,080	2,953	3,055	+102	+3.45	33,500	-
[5280]	26/01/08	2,941	2,976	2,940	2,953	+12	+0.41	14,700	-
[5280]	26/01/07	2,913	2,968	2,910	2,941	+28	+0.96	17,800	-
[5280]	26/01/06	2,985	2,985	2,913	2,913	-33	-1.12	23,300	-
[5280]	26/01/05	2,946	2,986	2,941	2,946	+36	+1.24	14,300	-
[5280]	25/12/30	2,917	2,960	2,910	2,910	+9	+0.31	16,000	-
[5280]	25/12/29	2,824	2,915	2,824	2,901	+77	+2.73	24,600	-
[5280]	25/12/26	2,842	2,846	2,819	2,824	-17	-0.60	10,600	-
[5280]	25/12/25	2,887	2,887	2,841	2,841	-24	-0.84	7,200	-
[5280]	25/12/24	2,829	2,880	2,828	2,865	+36	+1.27	24,500	-
[5280]	25/12/23	2,814	2,833	2,795	2,829	+15	+0.53	12,400	-
[5280]	25/12/22	2,801	2,840	2,790	2,814	+48	+1.74	31,600	-
[5280]	25/12/19	2,717	2,795	2,700	2,766	+49	+1.80	31,900	-
[5280]	25/12/18	2,740	2,751	2,606	2,717	+7	+0.26	234,200	-
[5280]	25/12/17	2,672	2,730	2,655	2,710	+58	+2.19	23,600	-
[5280]	25/12/16	2,633	2,680	2,632	2,652	+6	+0.23	9,300	-
[5280]	25/12/15	2,566	2,660	2,566	2,646	+80	+3.12	9,100	-
[5280]	25/12/12	2,553	2,582	2,535	2,566	+16	+0.63	18,700	-
[5280]	25/12/11	2,587	2,592	2,546	2,550	-48	-1.85	14,600	-
[5280]	25/12/10	2,580	2,606	2,580	2,598	+2	+0.08	12,200	-
[5280]	25/12/09	2,601	2,618	2,580	2,596	-9	-0.35	9,500	-
[5280]	25/12/08	2,603	2,627	2,603	2,605	+2	+0.08	9,200	-
[5280]	25/12/05	2,611	2,623	2,600	2,603	-9	-0.34	9,000	-
[5280]	25/12/04	2,608	2,620	2,569	2,612	-1	-0.04	18,000	-
[5280]	25/12/03	2,630	2,647	2,613	2,613	-17	-0.65	4,600	-
[5280]	25/12/02	2,640	2,660	2,620	2,630	-10	-0.38	14,800	-
[5280]	25/12/01	2,646	2,660	2,632	2,640	+12	+0.46	11,800	-
[5280]	25/11/28	2,623	2,637	2,623	2,628	-1	-0.04	6,900	-
[5280]	25/11/27	2,632	2,637	2,613	2,629	-4	-0.15	10,200	-
[5280]	25/11/26	2,590	2,647	2,590	2,633	+33	+1.27	19,200	-
[5280]	25/11/25	2,586	2,649	2,586	2,600	+33	+1.29	19,100	-
[5280]	25/11/21	2,515	2,572	2,515	2,567	+9	+0.35	9,100	-
[5280]	25/11/20	2,551	2,579	2,551	2,558	+9	+0.35	9,000	-
[5280]	25/11/19	2,560	2,563	2,532	2,549	-25	-0.97	17,100	-
[5280]	25/11/18	2,594	2,594	2,548	2,574	-20	-0.77	16,300	-
[5280]	25/11/17	2,597	2,611	2,565	2,594	-7	-0.27	18,300	-
[5280]	25/11/14	2,603	2,649	2,600	2,601	-44	-1.66	16,300	-
[5280]	25/11/13	2,660	2,678	2,628	2,645	-19	-0.71	9,700	-
[5280]	25/11/12	2,630	2,684	2,610	2,664	+25	+0.95	17,700	-
[5280]	25/11/11	2,675	2,675	2,599	2,639	-34	-1.27	18,100	-
[5280]	25/11/10	2,631	2,681	2,624	2,673	+42	+1.60	20,100	-
[5280]	25/11/07	2,595	2,660	2,590	2,631	-14	-0.53	22,800	-
[5280]	25/11/06	2,635	2,679	2,623	2,645	+22	+0.84	21,500	-
[5280]	25/11/05	2,547	2,623	2,542	2,623	+65	+2.54	37,300	-
[5280]	25/11/04	2,548	2,570	2,511	2,558	+88	+3.56	47,100	-
[5280]	25/10/31	2,347	2,525	2,305	2,470	+149	+6.42	116,600	-
[5280]	25/10/30	2,340	2,341	2,321	2,321	-12	-0.51	9,200	-
[5280]	25/10/29	2,379	2,379	2,325	2,333	-23	-0.98	19,800	-
[5280]	25/10/28	2,392	2,410	2,356	2,356	-28	-1.17	15,600	-
[5280]	25/10/27	2,340	2,389	2,335	2,384	+59	+2.54	31,700	-
[5280]	25/10/24	2,301	2,343	2,259	2,325	+20	+0.87	33,700	-
[5280]	25/10/23	2,281	2,321	2,281	2,305	+22	+0.96	20,700	-
[5280]	25/10/22	2,293	2,311	2,280	2,283	-10	-0.44	19,500	-
[5280]	25/10/21	2,300	2,301	2,277	2,293	-1	-0.04	23,800	-
[5280]	25/10/20	2,270	2,304	2,263	2,294	+30	+1.33	24,900	-
[5280]	25/10/17	2,296	2,298	2,253	2,264	-32	-1.39	35,500	-
[5280]	25/10/16	2,305	2,336	2,292	2,296	-10	-0.43	22,600	-
[5280]	25/10/15	2,326	2,326	2,283	2,306	+2	+0.09	24,600	-
[5280]	25/10/14	2,343	2,364	2,269	2,304	-89	-3.72	56,600	-
[5280]	25/10/10	2,408	2,420	2,388	2,393	+8	+0.34	36,700	-
[5280]	25/10/09	2,397	2,422	2,374	2,385	+12	+0.51	44,800	-
[5280]	25/10/08	2,358	2,393	2,328	2,373	-6	-0.25	42,700	-
[5280]	25/10/07	2,340	2,379	2,322	2,379	+55	+2.37	32,600	-
[5280]	25/10/06	2,355	2,359	2,298	2,324	-8	-0.34	33,400	-
[5280]	25/10/03	2,348	2,348	2,321	2,332	-16	-0.68	16,500	-
[5280]	25/10/02	2,308	2,360	2,308	2,348	+57	+2.49	22,600	-
[5280]	25/10/01	2,363	2,363	2,281	2,291	-80	-3.37	49,000	-
[5280]	25/09/30	2,420	2,430	2,362	2,371	-36	-1.50	24,600	-
[5280]	25/09/29	2,376	2,415	2,367	2,407	+41	+1.73	21,600	-
[5280]	25/09/26	2,365	2,373	2,352	2,366	0	0.00	20,100	-
[5280]	25/09/25	2,378	2,388	2,351	2,366	-20	-0.84	29,400	-
[5280]	25/09/24	2,402	2,404	2,364	2,386	-14	-0.58	27,000	-
[5280]	25/09/22	2,434	2,434	2,397	2,400	-15	-0.62	25,100	-
[5280]	25/09/19	2,482	2,487	2,402	2,415	-56	-2.27	41,100	-
[5280]	25/09/18	2,492	2,505	2,466	2,471	-22	-0.88	36,300	-
[5280]	25/09/17	2,540	2,540	2,481	2,493	-43	-1.70	46,400	-
[5280]	25/09/16	2,499	2,538	2,488	2,536	+36	+1.44	18,000	-
[5280]	25/09/12	2,497	2,528	2,485	2,500	+10	+0.40	19,000	-
[5280]	25/09/11	2,483	2,497	2,483	2,490	+2	+0.08	19,900	-
[5280]	25/09/10	2,489	2,499	2,477	2,488	-2	-0.08	27,400	-
[5280]	25/09/09	2,505	2,507	2,487	2,490	-9	-0.36	19,100	-
[5280]	25/09/08	2,403	2,517	2,403	2,499	+105	+4.39	33,200	-
[5280]	25/09/05	2,389	2,417	2,384	2,394	+14	+0.59	13,900	-