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
[5284]	26/10/30	2,175	2,190	2,175	2,186	+3.0	+0.14	7,000	13,244,593,152
[5284]	26/10/29	2,200	2,200	2,180	2,183	-23.0	-1.04	5,300	13,226,417,152
[5284]	26/10/28	2,205	2,206	2,185	2,206	+10.0	+0.46	3,100	13,365,770,240
[5284]	26/10/27	2,195	2,207	2,190	2,196	0	+0.00	5,200	13,305,182,208
[5284]	26/10/26	2,186	2,196	2,179	2,196	+10.0	+0.46	4,500	13,305,182,208
[5284]	26/10/23	2,192	2,200	2,160	2,186	-19.0	-0.86	17,500	13,244,593,152
[5284]	26/10/22	2,204	2,209	2,200	2,205	+1.0	+0.05	3,600	13,359,711,232
[5284]	26/10/21	2,197	2,210	2,192	2,204	+19.0	+0.87	4,400	13,353,652,224
[5284]	26/10/20	2,205	2,208	2,185	2,185	-20.0	-0.91	5,000	13,238,535,168
[5284]	26/10/19	2,206	2,213	2,200	2,205	-7.0	-0.32	7,300	13,359,711,232
[5284]	26/10/16	2,216	2,216	2,201	2,212	+10.0	+0.45	4,400	13,402,123,264
[5284]	26/10/15	2,202	2,208	2,192	2,202	0	+0.00	12,200	13,341,535,232
[5284]	26/10/14	2,208	2,208	2,202	2,202	-5.0	-0.23	1,700	13,341,535,232
[5284]	26/10/13	2,200	2,211	2,200	2,207	+7.0	+0.32	5,300	13,371,829,248
[5284]	26/10/09	2,206	2,206	2,191	2,200	-5.0	-0.23	2,600	13,329,417,216
[5284]	26/10/08	2,213	2,219	2,190	2,205	-7.0	-0.32	10,900	13,359,711,232
[5284]	26/10/07	2,219	2,222	2,210	2,212	-7.0	-0.32	3,500	13,402,123,264
[5284]	26/10/06	2,208	2,219	2,208	2,219	+7.0	+0.32	4,000	13,444,535,296
[5284]	26/10/05	2,216	2,220	2,210	2,212	-5.0	-0.23	4,700	13,402,123,264
[5284]	26/10/02	2,229	2,231	2,215	2,217	-8.0	-0.36	8,600	13,432,417,280
[5284]	26/10/01	2,245	2,245	2,225	2,225	-18.0	-0.80	4,300	13,480,888,320
[5284]	26/09/30	2,228	2,243	2,215	2,243	+19.0	+0.85	7,100	13,589,946,368
[5284]	26/09/29	2,225	2,225	2,208	2,224	-1.0	-0.04	4,000	13,474,829,312
[5284]	26/09/28	2,246	2,246	2,220	2,225	0	+0.00	7,500	13,480,888,320
[5284]	26/09/25	2,242	2,242	2,225	2,225	+2.0	+0.09	4,300	13,480,888,320
[5284]	26/09/24	2,245	2,248	2,223	2,223	+4.0	+0.18	9,800	13,468,770,304
[5284]	26/09/18	2,239	2,240	2,216	2,219	-4.0	-0.18	9,300	13,444,535,296
[5284]	26/09/17	2,216	2,231	2,216	2,223	+7.0	+0.32	12,400	13,468,770,304
[5284]	26/09/16	2,215	2,217	2,210	2,216	+2.0	+0.09	3,400	13,426,358,272
[5284]	26/09/15	2,220	2,220	2,200	2,214	+1.0	+0.05	6,400	13,414,240,256
[5284]	26/09/14	2,217	2,217	2,201	2,213	+3.0	+0.14	4,300	13,408,182,272
[5284]	26/09/11	2,202	2,213	2,191	2,210	-2.0	-0.09	5,500	13,390,005,248
[5284]	26/09/10	2,232	2,240	2,202	2,212	-20.0	-0.90	9,100	13,402,123,264
[5284]	26/09/09	2,250	2,250	2,232	2,232	-6.0	-0.27	2,000	13,523,299,328
[5284]	26/09/08	2,243	2,244	2,232	2,238	0	+0.00	4,000	13,559,652,352
[5284]	26/09/07	2,245	2,265	2,235	2,238	-10.0	-0.44	11,600	13,559,652,352
[5284]	26/09/04	2,248	2,255	2,245	2,248	+1.0	+0.04	3,800	13,620,240,384
[5284]	26/09/03	2,244	2,253	2,244	2,247	+2.0	+0.09	2,800	13,614,182,400
[5284]	26/09/02	2,256	2,269	2,245	2,245	-25.0	-1.10	9,600	13,602,064,384
[5284]	26/09/01	2,267	2,270	2,260	2,270	+3.0	+0.13	8,100	13,753,535,488
[5284]	26/08/31	2,270	2,270	2,260	2,267	-3.0	-0.13	2,500	13,735,358,464
[5284]	26/08/28	2,269	2,274	2,265	2,270	0	+0.00	5,000	13,753,535,488
[5284]	26/08/27	2,269	2,273	2,257	2,270	+1.0	+0.04	7,800	13,753,535,488
[5284]	26/08/26	2,264	2,269	2,259	2,269	+6.0	+0.27	5,300	13,747,476,480
[5284]	26/08/25	2,271	2,272	2,254	2,263	-7.0	-0.31	7,300	13,711,123,456
[5284]	26/08/24	2,260	2,270	2,241	2,270	+12.0	+0.53	18,900	13,753,535,488
[5284]	26/08/21	2,248	2,259	2,243	2,258	+7.0	+0.31	7,100	13,680,829,440
[5284]	26/08/20	2,237	2,252	2,237	2,251	+10.0	+0.45	2,400	13,638,417,408
[5284]	26/08/19	2,242	2,256	2,234	2,241	-1.0	-0.04	7,600	13,577,829,376
[5284]	26/08/18	2,251	2,259	2,242	2,242	-18.0	-0.80	2,200	13,583,888,384
[5284]	26/08/17	2,249	2,260	2,232	2,260	+30.0	+1.35	7,700	13,692,946,432
[5284]	26/08/14	2,244	2,245	2,230	2,230	-15.0	-0.67	13,500	13,511,182,336
[5284]	26/08/13	2,245	2,250	2,237	2,245	-3.0	-0.13	9,300	13,602,064,384
[5284]	26/08/12	2,230	2,255	2,229	2,248	+9.0	+0.40	11,700	13,620,240,384
[5284]	26/08/10	2,235	2,243	2,228	2,239	+6.0	+0.27	10,300	13,565,711,360
[5284]	26/08/07	2,248	2,248	2,220	2,233	-15.0	-0.67	14,000	13,529,358,336
[5284]	26/08/06	2,240	2,278	2,216	2,248	-35.0	-1.53	27,800	13,620,240,384
[5284]	26/08/05	2,272	2,293	2,242	2,283	+33.0	+1.47	30,300	13,832,299,520
[5284]	26/08/04	2,274	2,350	2,235	2,250	-28.0	-1.23	26,400	13,632,358,400
[5284]	26/08/03	2,311	2,315	2,233	2,278	-33.0	-1.43	14,500	13,802,005,504
[5284]	26/07/31	2,278	2,311	2,272	2,311	+39.0	+1.72	12,100	14,001,946,624
[5284]	26/07/30	2,380	2,384	2,210	2,272	-95.0	-4.01	53,900	13,765,652,480
[5284]	26/07/29	2,413	2,430	2,306	2,367	+154.0	+6.96	136,500	14,341,240,832
[5284]	26/07/28	2,221	2,227	2,213	2,213	-4.0	-0.18	3,000	13,408,182,272
[5284]	26/07/27	2,229	2,230	2,215	2,217	+5.0	+0.23	6,000	13,432,417,280
[5284]	26/07/24	2,228	2,228	2,211	2,212	-14.0	-0.63	6,300	13,402,123,264
[5284]	26/07/23	2,225	2,226	2,216	2,226	+6.0	+0.27	2,800	13,486,946,304
[5284]	26/07/22	2,235	2,239	2,219	2,220	-15.0	-0.67	5,200	13,450,593,280
[5284]	26/07/21	2,235	2,248	2,206	2,235	0	+0.00	10,400	13,541,476,352
[5284]	26/07/17	2,230	2,250	2,195	2,235	-4	-0.18	12,800	-
[5284]	26/07/16	2,242	2,242	2,218	2,239	0	0.00	3,200	-
[5284]	26/07/15	2,210	2,249	2,200	2,239	+11	+0.49	11,500	-
[5284]	26/07/14	2,284	2,284	2,226	2,228	-42	-1.85	9,600	-
[5284]	26/07/13	2,300	2,300	2,251	2,270	-30	-1.30	4,900	-
[5284]	26/07/10	2,300	2,300	2,278	2,300	+24	+1.05	5,600	-
[5284]	26/07/09	2,272	2,276	2,270	2,276	+5	+0.22	1,700	-
[5284]	26/07/08	2,269	2,271	2,266	2,271	+11	+0.49	2,200	-
[5284]	26/07/07	2,266	2,271	2,260	2,260	+1	+0.04	3,000	-
[5284]	26/07/06	2,260	2,270	2,259	2,259	+1	+0.04	5,900	-
[5284]	26/07/03	2,246	2,265	2,225	2,258	+12	+0.53	1,900	-
[5284]	26/07/02	2,230	2,269	2,200	2,246	-22	-0.97	16,600	-
[5284]	26/07/01	2,250	2,270	2,250	2,268	+18	+0.80	5,900	-
[5284]	26/06/30	2,250	2,250	2,220	2,250	+20	+0.90	3,000	-
[5284]	26/06/29	2,228	2,230	2,181	2,230	+25	+1.13	6,600	-
[5284]	26/06/26	2,220	2,240	2,205	2,205	-4	-0.18	2,000	-
[5284]	26/06/25	2,209	2,209	2,192	2,209	+9	+0.41	900	-
[5284]	26/06/24	2,210	2,213	2,180	2,200	-2	-0.09	2,600	-
[5284]	26/06/23	2,219	2,219	2,200	2,202	-2	-0.09	2,100	-
[5284]	26/06/22	2,182	2,229	2,182	2,204	-8	-0.36	3,800	-
[5284]	26/06/19	2,208	2,212	2,191	2,212	+12	+0.55	2,800	-
[5284]	26/06/18	2,200	2,215	2,199	2,200	0	0.00	4,300	-
[5284]	26/06/17	2,170	2,200	2,170	2,200	+23	+1.06	3,200	-
[5284]	26/06/16	2,198	2,198	2,177	2,177	-10	-0.46	1,800	-
[5284]	26/06/15	2,170	2,220	2,170	2,187	+17	+0.78	2,100	-
[5284]	26/06/12	2,159	2,330	2,152	2,170	+18	+0.84	9,600	-
[5284]	26/06/11	2,160	2,160	2,121	2,152	+2	+0.09	3,900	-
[5284]	26/06/10	2,162	2,162	2,150	2,150	+1	+0.05	2,400	-
[5284]	26/06/09	2,160	2,160	2,101	2,149	-7	-0.32	3,300	-
[5284]	26/06/08	2,138	2,159	2,135	2,156	-18	-0.83	4,400	-
[5284]	26/06/05	2,131	2,185	2,131	2,174	+34	+1.59	4,800	-
[5284]	26/06/04	2,160	2,177	2,140	2,140	-18	-0.83	4,100	-
[5284]	26/06/03	2,160	2,176	2,151	2,158	0	0.00	1,800	-
[5284]	26/06/02	2,182	2,182	2,150	2,158	-39	-1.78	7,200	-
[5284]	26/06/01	2,232	2,247	2,181	2,197	-50	-2.23	13,200	-
[5284]	26/05/29	2,234	2,247	2,226	2,247	+5	+0.22	2,500	-
[5284]	26/05/28	2,232	2,244	2,220	2,242	+10	+0.45	1,900	-
[5284]	26/05/27	2,235	2,270	2,212	2,232	-3	-0.13	7,100	-
[5284]	26/05/26	2,210	2,244	2,205	2,235	+3	+0.13	4,600	-
[5284]	26/05/25	2,244	2,253	2,232	2,232	-11	-0.49	2,500	-
[5284]	26/05/22	2,255	2,256	2,209	2,243	-1.0	-0.04	4,600	-
[5284]	26/05/21	2,223	2,244	2,209	2,244	+60.0	+2.75	4,500	-
[5284]	26/05/20	2,244	2,244	2,180	2,184	-27.0	-1.22	5,400	-
[5284]	26/05/19	2,211	2,240	2,210	2,211	-13.0	-0.58	3,300	-
[5284]	26/05/18	2,256	2,256	2,223	2,224	-14.0	-0.63	3,000	-
[5284]	26/05/15	2,239	2,239	2,204	2,238	+14.0	+0.63	7,900	-
[5284]	26/05/14	2,261	2,261	2,220	2,224	-29.0	-1.29	7,000	-
[5284]	26/05/13	2,285	2,285	2,253	2,253	-31.0	-1.36	2,800	-
[5284]	26/05/12	2,291	2,293	2,278	2,284	+14.0	+0.62	5,000	-
[5284]	26/05/11	2,261	2,280	2,232	2,270	+153.0	+7.23	26,500	-
[5284]	26/05/08	2,126	2,132	2,115	2,117	-9.0	-0.42	3,400	-
[5284]	26/05/07	2,130	2,150	2,116	2,126	+1.0	+0.05	7,900	-
[5284]	26/05/01	2,144	2,147	2,125	2,125	-19.0	-0.89	4,500	-
[5284]	26/04/30	2,172	2,172	2,128	2,144	-8.0	-0.37	6,800	-
[5284]	26/04/28	2,134	2,152	2,122	2,152	+15.0	+0.70	6,600	-
[5284]	26/04/27	2,150	2,150	2,108	2,137	-5	-0.23	6,300	-
[5284]	26/04/24	2,150	2,163	2,127	2,142	-8	-0.37	7,800	-
[5284]	26/04/23	2,178	2,178	2,143	2,150	-28	-1.29	6,700	-
[5284]	26/04/22	2,165	2,181	2,165	2,178	+10	+0.46	5,700	-
[5284]	26/04/21	2,168	2,178	2,164	2,168	0	0.00	7,000	-
[5284]	26/04/20	2,194	2,194	2,165	2,168	-1	-0.05	4,700	-
[5284]	26/04/17	2,178	2,180	2,164	2,169	-2	-0.09	7,500	-
[5284]	26/04/16	2,193	2,193	2,166	2,171	-16	-0.73	6,000	-
[5284]	26/04/15	2,188	2,202	2,176	2,187	+18	+0.83	9,900	-
[5284]	26/04/14	2,191	2,195	2,167	2,169	-1	-0.05	7,500	-
[5284]	26/04/13	2,182	2,182	2,157	2,170	-30	-1.36	14,800	-
[5284]	26/04/10	2,204	2,215	2,196	2,200	-4	-0.18	5,700	-
[5284]	26/04/09	2,215	2,215	2,189	2,204	-10	-0.45	7,300	-
[5284]	26/04/08	2,239	2,239	2,199	2,214	+13	+0.59	8,900	-
[5284]	26/04/07	2,180	2,212	2,180	2,201	+8	+0.36	6,400	-
[5284]	26/04/06	2,180	2,198	2,142	2,193	+31	+1.43	11,400	-
[5284]	26/04/03	2,180	2,180	2,146	2,162	+10	+0.46	7,700	-
[5284]	26/04/02	2,201	2,222	2,150	2,152	-35	-1.60	23,500	-
[5284]	26/04/01	2,181	2,201	2,175	2,187	+59	+2.77	18,600	-
[5284]	26/03/31	2,187	2,187	2,128	2,128	-43	-1.98	26,700	-
[5284]	26/03/30	2,250	2,250	2,162	2,171	-144	-6.22	25,100	-
[5284]	26/03/27	2,310	2,340	2,310	2,315	-23	-0.98	27,400	-
[5284]	26/03/26	2,363	2,363	2,315	2,338	-18	-0.76	10,100	-
[5284]	26/03/25	2,308	2,368	2,308	2,356	+64	+2.79	10,400	-
[5284]	26/03/24	2,329	2,330	2,285	2,292	-11	-0.48	13,100	-
[5284]	26/03/23	2,325	2,330	2,296	2,303	-61	-2.58	20,100	-
[5284]	26/03/19	2,386	2,386	2,360	2,364	-9	-0.38	13,700	-
[5284]	26/03/18	2,365	2,378	2,361	2,373	+12	+0.51	6,600	-
[5284]	26/03/17	2,397	2,397	2,350	2,361	+5	+0.21	3,800	-
[5284]	26/03/16	2,412	2,412	2,349	2,356	-31	-1.30	12,600	-
[5284]	26/03/13	2,388	2,395	2,375	2,387	-1	-0.04	6,100	-
[5284]	26/03/12	2,415	2,423	2,384	2,388	-37	-1.53	16,400	-
[5284]	26/03/11	2,435	2,443	2,413	2,425	+5	+0.21	22,700	-
[5284]	26/03/10	2,398	2,420	2,390	2,420	+58	+2.46	6,800	-
[5284]	26/03/09	2,379	2,379	2,335	2,362	-62	-2.56	19,900	-
[5284]	26/03/06	2,409	2,424	2,402	2,424	+10	+0.41	5,600	-
[5284]	26/03/05	2,403	2,422	2,395	2,414	+71	+3.03	9,000	-
[5284]	26/03/04	2,400	2,400	2,329	2,343	-89	-3.66	40,900	-
[5284]	26/03/03	2,456	2,456	2,425	2,432	-18	-0.73	17,900	-
[5284]	26/03/02	2,441	2,450	2,432	2,450	+7	+0.29	22,600	-
[5284]	26/02/27	2,440	2,443	2,424	2,443	+9	+0.37	12,600	-
[5284]	26/02/26	2,429	2,434	2,423	2,434	+3	+0.12	2,800	-
[5284]	26/02/25	2,435	2,436	2,423	2,431	-4	-0.16	3,500	-
[5284]	26/02/24	2,420	2,450	2,400	2,435	+14	+0.58	28,000	-
[5284]	26/02/20	2,430	2,430	2,419	2,421	-9	-0.37	8,100	-
[5284]	26/02/19	2,425	2,430	2,424	2,430	+5	+0.21	4,100	-
[5284]	26/02/18	2,424	2,425	2,418	2,425	+4	+0.17	2,900	-
[5284]	26/02/17	2,433	2,435	2,411	2,421	-6	-0.25	10,600	-
[5284]	26/02/16	2,425	2,439	2,418	2,427	+3	+0.12	7,900	-
[5284]	26/02/13	2,430	2,439	2,417	2,424	-14	-0.57	6,100	-
[5284]	26/02/12	2,439	2,440	2,428	2,438	-1	-0.04	12,200	-
[5284]	26/02/10	2,438	2,440	2,431	2,439	+7	+0.29	9,700	-
[5284]	26/02/09	2,478	2,485	2,381	2,432	-43	-1.74	43,500	-
[5284]	26/02/06	2,493	2,505	2,475	2,475	-24	-0.96	20,600	-
[5284]	26/02/05	2,535	2,548	2,460	2,499	-31	-1.23	13,400	-
[5284]	26/02/04	2,525	2,530	2,515	2,530	0	0.00	2,100	-
[5284]	26/02/03	2,541	2,541	2,491	2,530	-1	-0.04	5,600	-
[5284]	26/02/02	2,548	2,548	2,525	2,531	+29	+1.16	3,800	-
[5284]	26/01/30	2,514	2,529	2,501	2,502	+2	+0.08	1,800	-
[5284]	26/01/29	2,528	2,528	2,500	2,500	-20	-0.79	3,100	-
[5284]	26/01/28	2,529	2,529	2,506	2,520	-10	-0.40	2,200	-
[5284]	26/01/27	2,505	2,530	2,505	2,530	+24	+0.96	1,100	-
[5284]	26/01/26	2,511	2,527	2,502	2,506	-12	-0.48	1,800	-
[5284]	26/01/23	2,542	2,544	2,502	2,518	-3	-0.12	5,200	-
[5284]	26/01/22	2,496	2,521	2,496	2,521	+21	+0.84	4,100	-
[5284]	26/01/21	2,495	2,500	2,487	2,500	-7	-0.28	6,600	-
[5284]	26/01/20	2,507	2,509	2,491	2,507	+3	+0.12	3,900	-
[5284]	26/01/19	2,500	2,512	2,497	2,504	-2	-0.08	5,000	-
[5284]	26/01/16	2,510	2,510	2,493	2,506	+1	+0.04	15,200	-
[5284]	26/01/15	2,519	2,519	2,503	2,505	-22	-0.87	5,100	-
[5284]	26/01/14	2,529	2,529	2,512	2,527	-8	-0.32	2,900	-
[5284]	26/01/13	2,540	2,545	2,523	2,535	+15	+0.60	2,400	-
[5284]	26/01/09	2,516	2,520	2,496	2,520	+20	+0.80	2,100	-
[5284]	26/01/08	2,503	2,508	2,493	2,500	-10	-0.40	9,000	-
[5284]	26/01/07	2,465	2,525	2,465	2,510	+43	+1.74	10,200	-
[5284]	26/01/06	2,442	2,476	2,423	2,467	+15	+0.61	4,300	-
[5284]	26/01/05	2,466	2,466	2,426	2,452	-9	-0.37	3,300	-
[5284]	25/12/30	2,420	2,488	2,407	2,461	+56	+2.33	6,200	-
[5284]	25/12/29	2,352	2,409	2,352	2,405	+55	+2.34	12,600	-
[5284]	25/12/26	2,337	2,355	2,323	2,350	+20	+0.86	11,900	-
[5284]	25/12/25	2,331	2,340	2,320	2,330	+2	+0.09	5,400	-
[5284]	25/12/24	2,330	2,336	2,326	2,328	-4	-0.17	5,800	-
[5284]	25/12/23	2,325	2,336	2,315	2,332	+19	+0.82	26,400	-
[5284]	25/12/22	2,319	2,334	2,310	2,313	-2	-0.09	9,000	-
[5284]	25/12/19	2,330	2,330	2,315	2,315	-3	-0.13	25,100	-
[5284]	25/12/18	2,320	2,338	2,312	2,318	-3	-0.13	8,700	-
[5284]	25/12/17	2,325	2,325	2,302	2,321	+4	+0.17	5,300	-
[5284]	25/12/16	2,319	2,323	2,315	2,317	-2	-0.09	4,100	-
[5284]	25/12/15	2,314	2,322	2,313	2,319	+5	+0.22	2,900	-
[5284]	25/12/12	2,315	2,325	2,310	2,314	0	0.00	8,200	-
[5284]	25/12/11	2,313	2,315	2,305	2,314	+1	+0.04	4,300	-
[5284]	25/12/10	2,326	2,326	2,285	2,313	-5	-0.22	5,300	-
[5284]	25/12/09	2,308	2,326	2,308	2,318	+2	+0.09	3,000	-
[5284]	25/12/08	2,315	2,328	2,315	2,316	0	0.00	1,700	-
[5284]	25/12/05	2,296	2,317	2,296	2,316	+14	+0.61	800	-
[5284]	25/12/04	2,314	2,318	2,288	2,302	-10	-0.43	11,100	-
[5284]	25/12/03	2,321	2,323	2,301	2,312	-12	-0.52	9,000	-
[5284]	25/12/02	2,331	2,342	2,321	2,324	-4	-0.17	3,700	-
[5284]	25/12/01	2,345	2,375	2,326	2,328	-20	-0.85	7,000	-
[5284]	25/11/28	2,345	2,378	2,329	2,348	+8	+0.34	5,900	-
[5284]	25/11/27	2,320	2,343	2,315	2,340	+5	+0.21	6,000	-
[5284]	25/11/26	2,321	2,340	2,320	2,335	+8	+0.34	8,200	-
[5284]	25/11/25	2,338	2,338	2,321	2,327	+17	+0.74	4,500	-
[5284]	25/11/21	2,300	2,327	2,300	2,310	+5	+0.22	3,900	-
[5284]	25/11/20	2,322	2,323	2,301	2,305	+7	+0.30	3,400	-
[5284]	25/11/19	2,300	2,323	2,286	2,298	+16	+0.70	9,700	-
[5284]	25/11/18	2,313	2,329	2,282	2,282	-42	-1.81	14,700	-
[5284]	25/11/17	2,341	2,345	2,322	2,324	-17	-0.73	8,300	-
[5284]	25/11/14	2,335	2,346	2,327	2,341	-8	-0.34	4,900	-
[5284]	25/11/13	2,352	2,364	2,349	2,349	-9	-0.38	2,400	-
[5284]	25/11/12	2,357	2,380	2,352	2,358	+3	+0.13	2,700	-
[5284]	25/11/11	2,330	2,369	2,330	2,355	+35	+1.51	19,800	-
[5284]	25/11/10	2,308	2,329	2,307	2,320	0	0.00	6,500	-
[5284]	25/11/07	2,302	2,328	2,295	2,320	+3	+0.13	14,400	-
[5284]	25/11/06	2,350	2,367	2,298	2,317	-144	-5.85	54,700	-
[5284]	25/11/05	2,520	2,520	2,397	2,461	-42	-1.68	38,200	-
[5284]	25/11/04	2,528	2,528	2,503	2,503	0	0.00	6,700	-
[5284]	25/10/31	2,490	2,517	2,490	2,503	+5	+0.20	7,000	-
[5284]	25/10/30	2,494	2,500	2,483	2,498	+4	+0.16	1,700	-
[5284]	25/10/29	2,527	2,527	2,489	2,494	-36	-1.42	6,000	-
[5284]	25/10/28	2,523	2,581	2,523	2,530	-18	-0.71	5,000	-
[5284]	25/10/27	2,512	2,559	2,502	2,548	+47	+1.88	9,400	-
[5284]	25/10/24	2,503	2,536	2,495	2,501	-2	-0.08	2,900	-
[5284]	25/10/23	2,499	2,534	2,498	2,503	+6	+0.24	9,300	-
[5284]	25/10/22	2,482	2,499	2,471	2,497	+30	+1.22	4,900	-
[5284]	25/10/21	2,491	2,498	2,453	2,467	-9	-0.36	5,900	-
[5284]	25/10/20	2,451	2,484	2,433	2,476	+55	+2.27	13,200	-
[5284]	25/10/17	2,434	2,437	2,408	2,421	-13	-0.53	7,900	-
[5284]	25/10/16	2,423	2,458	2,422	2,434	+4	+0.16	4,200	-
[5284]	25/10/15	2,389	2,446	2,389	2,430	+70	+2.97	19,800	-
[5284]	25/10/14	2,389	2,418	2,348	2,360	-79	-3.24	18,600	-
[5284]	25/10/10	2,466	2,471	2,431	2,439	-38	-1.53	9,300	-
[5284]	25/10/09	2,460	2,496	2,445	2,477	+16	+0.65	15,100	-
[5284]	25/10/08	2,452	2,500	2,452	2,461	+3	+0.12	12,000	-
[5284]	25/10/07	2,467	2,496	2,443	2,458	+28	+1.15	24,600	-
[5284]	25/10/06	2,430	2,500	2,430	2,430	+30	+1.25	21,700	-
[5284]	25/10/03	2,360	2,428	2,360	2,400	+16	+0.67	7,700	-
[5284]	25/10/02	2,435	2,435	2,349	2,384	-12	-0.50	26,000	-
[5284]	25/10/01	2,457	2,457	2,389	2,396	-81	-3.27	33,900	-
[5284]	25/09/30	2,505	2,505	2,450	2,477	-27	-1.08	10,900	-
[5284]	25/09/29	2,509	2,509	2,478	2,504	-5	-0.20	7,400	-
[5284]	25/09/26	2,488	2,509	2,487	2,509	+16	+0.64	20,300	-
[5284]	25/09/25	2,478	2,499	2,478	2,493	-2	-0.08	6,700	-
[5284]	25/09/24	2,458	2,510	2,455	2,495	+38	+1.55	15,900	-
[5284]	25/09/22	2,475	2,479	2,442	2,457	-15	-0.61	9,900	-
[5284]	25/09/19	2,475	2,500	2,432	2,472	+3	+0.12	16,700	-
[5284]	25/09/18	2,504	2,504	2,458	2,469	-45	-1.79	16,800	-
[5284]	25/09/17	2,494	2,514	2,446	2,514	+5	+0.20	31,800	-
[5284]	25/09/16	2,560	2,560	2,445	2,509	-63	-2.45	55,900	-
[5284]	25/09/12	2,569	2,608	2,564	2,572	+4	+0.16	25,000	-
[5284]	25/09/11	2,577	2,582	2,562	2,568	-9	-0.35	17,900	-
[5284]	25/09/10	2,565	2,591	2,562	2,577	+13	+0.51	18,500	-
[5284]	25/09/09	2,584	2,615	2,564	2,564	-6	-0.23	19,500	-
[5284]	25/09/08	2,598	2,604	2,552	2,570	+1	+0.04	23,100	-
[5284]	25/09/05	2,580	2,618	2,560	2,569	+9	+0.35	42,400	-