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
[5290]	26/10/29	1,200	1,205	1,170	1,201	-4	-0.33195	51,900	59,613,556,736
[5290]	26/10/28	1,220	1,227	1,205	1,205	-20	-1.632653	14,900	59,812,102,144
[5290]	26/10/27	1,230	1,231	1,218	1,225	-5	-0.406504	15,300	60,804,833,280
[5290]	26/10/26	1,214	1,244	1,206	1,230	+16	+1.317957	56,400	61,053,018,112
[5290]	26/10/23	1,231	1,232	1,205	1,214	-18	-1.461039	46,200	60,258,832,384
[5290]	26/10/22	1,240	1,240	1,230	1,232	-8	-0.645161	20,700	61,152,292,864
[5290]	26/10/21	1,230	1,240	1,228	1,240	+10	+0.813008	18,500	61,549,383,680
[5290]	26/10/20	1,249	1,263	1,224	1,230	-12	-0.966184	50,400	60,325,474,304
[5290]	26/10/19	1,250	1,256	1,239	1,242	-16	-1.27186	38,400	60,914,012,160
[5290]	26/10/16	1,226	1,260	1,226	1,258	+33	+2.693878	54,000	61,698,736,128
[5290]	26/10/15	1,235	1,241	1,222	1,225	-25	-2	52,600	60,080,246,784
[5290]	26/10/14	1,243	1,250	1,235	1,250	+7	+0.563154	37,700	61,306,376,192
[5290]	26/10/13	1,230	1,243	1,221	1,243	+22	+1.801802	26,000	60,963,057,664
[5290]	26/10/09	1,212	1,231	1,204	1,221	+9	+0.742574	66,900	59,884,068,864
[5290]	26/10/08	1,239	1,239	1,212	1,212	-38	-3.04	59,200	59,442,659,328
[5290]	26/10/07	1,272	1,275	1,245	1,250	+8	+0.644122	107,900	61,306,376,192
[5290]	26/10/06	1,222	1,242	1,206	1,242	+17	+1.387755	76,700	60,914,012,160
[5290]	26/10/05	1,230	1,238	1,221	1,225	-5	-0.406504	35,800	60,080,246,784
[5290]	26/10/02	1,222	1,237	1,218	1,230	+13	+1.0682	94,200	60,325,474,304
[5290]	26/10/01	1,239	1,239	1,215	1,217	-22	-1.775626	25,600	59,687,886,848
[5290]	26/09/30	1,270	1,270	1,231	1,239	-30	-2.364066	83,600	60,766,879,744
[5290]	26/09/29	1,264	1,288	1,259	1,269	+8	+0.634417	124,100	62,238,232,576
[5290]	26/09/28	1,254	1,272	1,251	1,261	+16	+1.285141	144,600	61,845,872,640
[5290]	26/09/25	1,241	1,245	1,220	1,245	-7	-0.559105	110,900	61,061,148,672
[5290]	26/09/24	1,275	1,276	1,248	1,252	+23	+1.87144	103,100	61,404,467,200
[5290]	26/09/18	1,244	1,245	1,220	1,229	-17	-1.364366	79,400	60,276,428,800
[5290]	26/09/17	1,248	1,259	1,246	1,246	+1	+0.080321	80,500	61,110,194,176
[5290]	26/09/16	1,241	1,250	1,233	1,245	+2	+0.160901	51,800	61,061,148,672
[5290]	26/09/15	1,222	1,250	1,222	1,243	+35	+2.897351	68,500	60,963,057,664
[5290]	26/09/14	1,187	1,212	1,187	1,208	+24	+2.027027	63,400	59,246,481,408
[5290]	26/09/11	1,179	1,191	1,167	1,184	-17	-1.415487	72,700	58,069,397,504
[5290]	26/09/10	1,202	1,215	1,180	1,201	-1	-0.083195	144,300	58,903,166,976
[5290]	26/09/09	1,171	1,208	1,156	1,202	+37	+3.175966	168,800	59,129,335,808
[5290]	26/09/08	1,176	1,179	1,163	1,165	-11	-0.935374	70,300	57,309,216,768
[5290]	26/09/07	1,165	1,176	1,158	1,176	+18	+1.554404	75,700	57,850,331,136
[5290]	26/09/04	1,147	1,162	1,142	1,158	+11	+0.959024	60,900	56,964,870,144
[5290]	26/09/03	1,150	1,158	1,146	1,147	0	0	52,600	56,423,751,680
[5290]	26/09/02	1,170	1,170	1,141	1,147	-24	-2.04953	96,600	56,423,751,680
[5290]	26/09/01	1,181	1,186	1,169	1,171	-15	-1.264755	58,200	57,604,370,432
[5290]	26/08/31	1,209	1,209	1,185	1,186	-16	-1.331115	58,500	58,342,256,640
[5290]	26/08/28	1,188	1,202	1,175	1,202	+21	+1.778154	84,400	59,129,335,808
[5290]	26/08/27	1,182	1,182	1,170	1,181	-1	-0.084602	38,900	58,096,295,936
[5290]	26/08/26	1,184	1,191	1,176	1,182	-7	-0.58873	42,700	58,145,488,896
[5290]	26/08/25	1,187	1,197	1,183	1,189	+1	+0.084175	48,500	58,489,835,520
[5290]	26/08/24	1,184	1,194	1,170	1,188	+27	+2.325581	76,900	58,440,642,560
[5290]	26/08/21	1,160	1,169	1,150	1,161	-11	-0.938567	64,100	57,112,444,928
[5290]	26/08/20	1,188	1,194	1,155	1,172	+43	+3.80868	127,000	57,653,563,392
[5290]	26/08/19	1,148	1,148	1,127	1,129	-22	-1.911381	86,200	55,538,286,592
[5290]	26/08/18	1,180	1,180	1,150	1,151	-18	-1.539778	79,000	56,620,519,424
[5290]	26/08/17	1,165	1,177	1,155	1,169	+18	+1.563858	62,400	57,505,984,512
[5290]	26/08/14	1,163	1,166	1,151	1,151	+1	+0.086957	50,700	56,620,519,424
[5290]	26/08/13	1,158	1,170	1,146	1,150	-8	-0.690846	99,400	56,759,697,408
[5290]	26/08/12	1,162	1,176	1,145	1,158	-3	-0.258398	81,400	57,154,547,712
[5290]	26/08/10	1,238	1,238	1,135	1,161	-154	-11.711027	239,300	57,302,618,112
[5290]	26/08/07	1,337	1,337	1,315	1,315	-26	-1.938852	45,300	64,903,483,392
[5290]	26/08/06	1,350	1,363	1,333	1,341	-1	-0.074516	52,900	66,186,743,808
[5290]	26/08/05	1,339	1,350	1,326	1,342	+27	+2.053232	52,800	66,236,100,608
[5290]	26/08/04	1,316	1,335	1,308	1,315	+3	+0.228659	74,800	64,903,483,392
[5290]	26/08/03	1,314	1,322	1,302	1,312	-2	-0.152207	37,600	64,755,412,992
[5290]	26/07/31	1,310	1,320	1,292	1,314	+10	+0.766871	26,500	64,854,126,592
[5290]	26/07/30	1,304	1,314	1,290	1,304	-8	-0.609756	41,400	64,360,562,688
[5290]	26/07/29	1,329	1,330	1,284	1,312	-5	-0.379651	76,400	64,755,412,992
[5290]	26/07/28	1,344	1,344	1,315	1,317	-21	-1.569507	59,800	65,002,192,896
[5290]	26/07/27	1,331	1,350	1,325	1,338	+8	+0.601504	35,500	66,038,677,504
[5290]	26/07/24	1,340	1,340	1,317	1,330	-7	-0.52356	52,200	65,643,827,200
[5290]	26/07/23	1,339	1,340	1,327	1,337	-2	-0.149365	39,800	65,989,320,704
[5290]	26/07/22	1,334	1,345	1,326	1,339	+18	+1.362604	42,600	66,088,030,208
[5290]	26/07/21	1,349	1,353	1,310	1,321	-3	-0.226586	48,800	65,199,620,096
[5290]	26/07/17	1,351	1,352	1,315	1,324	-26	-1.925926	63,500	-
[5290]	26/07/16	1,373	1,376	1,350	1,350	-23	-1.675164	27,400	-
[5290]	26/07/15	1,357	1,376	1,356	1,373	+17	+1.253687	28,800	-
[5290]	26/07/14	1,340	1,368	1,340	1,356	+8	+0.593472	31,400	-
[5290]	26/07/13	1,364	1,367	1,345	1,348	-10	-0.736377	26,600	-
[5290]	26/07/10	1,360	1,370	1,336	1,358	-2	-0.147059	57,300	-
[5290]	26/07/09	1,339	1,362	1,324	1,360	-9	-0.657414	34,300	-
[5290]	26/07/08	1,385	1,389	1,365	1,369	+4	+0.29304	73,300	-
[5290]	26/07/07	1,373	1,408	1,365	1,365	0	0	79,300	-
[5290]	26/07/06	1,350	1,378	1,350	1,365	+18	+1.336303	41,300	-
[5290]	26/07/03	1,351	1,364	1,330	1,347	-2	-0.148258	73,700	-
[5290]	26/07/02	1,327	1,349	1,326	1,349	+32	+2.429765	46,100	-
[5290]	26/07/01	1,323	1,327	1,304	1,317	-1	-0.075873	45,600	-
[5290]	26/06/30	1,353	1,356	1,318	1,318	-35	-2.586844	43,900	-
[5290]	26/06/29	1,329	1,369	1,329	1,353	+24	+1.805869	40,200	-
[5290]	26/06/26	1,326	1,345	1,326	1,329	+6	+0.453515	24,200	-
[5290]	26/06/25	1,339	1,339	1,320	1,323	+14	+1.069519	24,500	-
[5290]	26/06/24	1,339	1,339	1,306	1,309	-30	-2.240478	68,900	-
[5290]	26/06/23	1,320	1,354	1,317	1,339	+15	+1.132931	64,400	-
[5290]	26/06/22	1,324	1,334	1,302	1,324	-5	-0.376223	71,900	-
[5290]	26/06/19	1,351	1,377	1,329	1,329	-29	-2.135493	63,600	-
[5290]	26/06/18	1,374	1,383	1,350	1,358	-36	-2.582496	76,000	-
[5290]	26/06/17	1,347	1,415	1,347	1,394	+17	+1.234568	75,900	-
[5290]	26/06/16	1,402	1,403	1,367	1,377	-32	-2.271114	87,700	-
[5290]	26/06/15	1,410	1,429	1,399	1,409	-25	-1.743375	58,600	-
[5290]	26/06/12	1,459	1,459	1,416	1,434	-11	-0.761246	55,200	-
[5290]	26/06/11	1,510	1,510	1,432	1,445	-94	-6.107862	86,700	-
[5290]	26/06/10	1,462	1,539	1,458	1,539	+47	+3.150134	62,400	-
[5290]	26/06/09	1,496	1,515	1,477	1,492	-2	-0.133869	98,600	-
[5290]	26/06/08	1,438	1,497	1,438	1,494	+28	+1.909959	69,200	-
[5290]	26/06/05	1,441	1,481	1,441	1,466	+25	+1.734906	54,300	-
[5290]	26/06/04	1,480	1,481	1,440	1,441	-46	-3.093477	84,500	-
[5290]	26/06/03	1,500	1,503	1,479	1,487	-12	-0.800534	45,800	-
[5290]	26/06/02	1,513	1,513	1,478	1,499	+1	+0.066756	35,300	-
[5290]	26/06/01	1,549	1,566	1,492	1,498	-77	-4.888889	62,800	-
[5290]	26/05/29	1,550	1,615	1,550	1,575	+104	+7.07002	154,300	-
[5290]	26/05/28	1,508	1,508	1,458	1,471	-19	-1.275168	66,900	-
[5290]	26/05/27	1,511	1,525	1,476	1,490	-46	-2.994792	112,400	-
[5290]	26/05/26	1,526	1,558	1,507	1,536	-16	-1.030928	56,300	-
[5290]	26/05/25	1,566	1,619	1,524	1,552	+4	+0.258398	86,000	-
[5290]	26/05/22	1,566	1,589	1,533	1,548	-31	-1.963268	36,300	-
[5290]	26/05/21	1,583	1,590	1,562	1,579	+11	+0.701531	37,500	-
[5290]	26/05/20	1,584	1,599	1,535	1,568	-10	-0.633714	88,300	-
[5290]	26/05/19	1,585	1,639	1,565	1,578	+28	+1.806452	117,900	-
[5290]	26/05/18	1,757	1,757	1,540	1,550	-211	-11.981829	118,100	-
[5290]	26/05/15	1,841	1,865	1,727	1,761	-120	-6.379585	114,100	-
[5290]	26/05/14	1,865	1,903	1,796	1,881	+13	+0.695931	70,700	-
[5290]	26/05/13	1,853	1,894	1,830	1,868	+55	+3.033646	75,800	-
[5290]	26/05/12	1,870	1,905	1,782	1,813	-70	-3.717472	148,700	-
[5290]	26/05/11	1,882	1,907	1,870	1,883	+3	+0.159574	23,700	-
[5290]	26/05/08	1,919	1,933	1,838	1,880	-41	-2.134305	40,000	-
[5290]	26/05/07	1,925	1,941	1,918	1,921	+32	+1.694018	50,400	-
[5290]	26/05/01	1,965	1,965	1,886	1,889	-75	-3.818737	65,800	-
[5290]	26/04/30	1,995	1,995	1,951	1,964	-11	-0.556962	75,700	-
[5290]	26/04/28	1,950	1,998	1,940	1,975	+19	+0.97137	69,100	-
[5290]	26/04/27	1,982	1,995	1,948	1,956	-39	-1.954887	54,700	-
[5290]	26/04/24	2,039	2,045	1,989	1,995	-59	-2.872444	51,000	-
[5290]	26/04/23	2,023	2,067	2,000	2,054	+17	+0.834561	84,200	-
[5290]	26/04/22	2,004	2,040	1,958	2,037	+35	+1.748252	99,800	-
[5290]	26/04/21	1,999	2,017	1,964	2,002	+35	+1.779359	62,400	-
[5290]	26/04/20	1,979	1,999	1,955	1,967	+16	+0.820092	60,300	-
[5290]	26/04/17	1,973	1,974	1,923	1,951	-38	-1.910508	87,500	-
[5290]	26/04/16	2,051	2,054	1,975	1,989	-59	-2.880859	45,300	-
[5290]	26/04/15	2,066	2,095	2,030	2,048	-22	-1.062802	75,500	-
[5290]	26/04/14	2,040	2,070	2,031	2,070	+36	+1.769912	77,900	-
[5290]	26/04/13	2,072	2,073	2,021	2,034	-38	-1.833977	53,700	-
[5290]	26/04/10	2,092	2,118	2,063	2,072	-18	-0.861244	74,500	-
[5290]	26/04/09	2,080	2,104	2,062	2,090	+26	+1.25969	86,200	-
[5290]	26/04/08	2,033	2,065	2,006	2,064	+48	+2.380952	149,000	-
[5290]	26/04/07	2,011	2,025	2,007	2,016	+2	+0.099305	68,200	-
[5290]	26/04/06	2,021	2,049	2,004	2,014	-30	-1.46771	66,700	-
[5290]	26/04/03	2,050	2,060	1,960	2,044	-6	-0.292683	85,200	-
[5290]	26/04/02	2,035	2,079	2,032	2,050	+34	+1.686508	114,100	-
[5290]	26/04/01	1,995	2,035	1,990	2,016	+40	+2.024291	79,200	-
[5290]	26/03/31	1,967	2,012	1,931	1,976	+9	+0.45755	85,700	-
[5290]	26/03/30	1,934	1,982	1,910	1,967	-81	-3.955078	90,700	-
[5290]	26/03/27	2,055	2,073	2,007	2,048	-7	-0.340633	132,800	-
[5290]	26/03/26	2,128	2,143	2,034	2,055	-73	-3.430451	129,600	-
[5290]	26/03/25	2,055	2,144	2,055	2,128	+103	+5.08642	122,900	-
[5290]	26/03/24	2,053	2,053	2,005	2,025	+22	+1.098352	94,000	-
[5290]	26/03/23	1,946	2,018	1,907	2,003	-32	-1.572482	178,100	-
[5290]	26/03/19	2,036	2,050	1,965	2,035	-23	-1.11759	122,300	-
[5290]	26/03/18	1,897	2,070	1,897	2,058	+161	+8.487085	218,900	-
[5290]	26/03/17	1,900	1,905	1,872	1,897	+27	+1.44385	115,000	-
[5290]	26/03/16	1,786	1,891	1,763	1,870	+84	+4.703247	110,500	-
[5290]	26/03/13	1,766	1,801	1,746	1,786	-20	-1.10742	65,400	-
[5290]	26/03/12	1,825	1,830	1,775	1,806	-33	-1.794454	72,400	-
[5290]	26/03/11	1,748	1,844	1,745	1,839	+131	+7.669789	136,900	-
[5290]	26/03/10	1,689	1,725	1,661	1,708	+59	+3.577926	48,900	-
[5290]	26/03/09	1,600	1,657	1,588	1,649	-32	-1.903629	68,200	-
[5290]	26/03/06	1,623	1,697	1,621	1,681	+27	+1.632406	60,800	-
[5290]	26/03/05	1,643	1,683	1,626	1,654	+51	+3.181535	64,600	-
[5290]	26/03/04	1,625	1,629	1,542	1,603	-102	-5.982405	86,900	-
[5290]	26/03/03	1,731	1,750	1,704	1,705	-52	-2.95959	47,000	-
[5290]	26/03/02	1,777	1,777	1,730	1,757	-34	-1.898381	44,000	-
[5290]	26/02/27	1,683	1,794	1,676	1,791	+90	+5.291005	68,300	-
[5290]	26/02/26	1,682	1,715	1,680	1,701	-16	-0.931858	49,700	-
[5290]	26/02/25	1,716	1,753	1,701	1,717	-22	-1.265095	79,600	-
[5290]	26/02/24	1,653	1,740	1,635	1,739	+70	+4.194128	190,500	-
[5290]	26/02/20	1,715	1,720	1,650	1,669	-11	-0.654762	93,800	-
[5290]	26/02/19	1,631	1,700	1,610	1,680	+49	+3.004292	148,000	-
[5290]	26/02/18	1,574	1,647	1,574	1,631	+71	+4.551282	86,800	-
[5290]	26/02/17	1,550	1,610	1,539	1,560	+21	+1.364522	86,600	-
[5290]	26/02/16	1,549	1,563	1,506	1,539	+10	+0.654022	84,600	-
[5290]	26/02/13	1,479	1,540	1,443	1,529	+165	+12.096774	151,200	-
[5290]	26/02/12	1,359	1,365	1,345	1,364	+16	+1.186944	29,500	-
[5290]	26/02/10	1,365	1,365	1,337	1,348	-6	-0.443131	24,500	-
[5290]	26/02/09	1,320	1,361	1,312	1,354	+39	+2.965779	51,900	-
[5290]	26/02/06	1,301	1,320	1,296	1,315	+13	+0.998464	19,700	-
[5290]	26/02/05	1,311	1,313	1,298	1,302	-9	-0.686499	58,800	-
[5290]	26/02/04	1,297	1,311	1,297	1,311	+14	+1.079414	20,500	-
[5290]	26/02/03	1,306	1,310	1,292	1,297	+5	+0.386997	19,600	-
[5290]	26/02/02	1,335	1,337	1,292	1,292	-32	-2.416918	27,400	-
[5290]	26/01/30	1,327	1,338	1,317	1,324	-3	-0.226074	19,000	-
[5290]	26/01/29	1,331	1,334	1,309	1,327	-4	-0.300526	26,600	-
[5290]	26/01/28	1,358	1,358	1,331	1,331	-27	-1.988218	23,300	-
[5290]	26/01/27	1,386	1,392	1,345	1,358	-10	-0.730994	31,800	-
[5290]	26/01/26	1,377	1,385	1,365	1,368	-22	-1.582734	23,200	-
[5290]	26/01/23	1,356	1,399	1,352	1,390	+44	+3.268945	48,900	-
[5290]	26/01/22	1,361	1,363	1,336	1,346	-8	-0.590842	37,600	-
[5290]	26/01/21	1,364	1,384	1,354	1,354	-21	-1.527273	34,800	-
[5290]	26/01/20	1,413	1,413	1,375	1,375	-35	-2.48227	43,200	-
[5290]	26/01/19	1,401	1,422	1,382	1,410	+10	+0.714286	48,300	-
[5290]	26/01/16	1,389	1,420	1,387	1,400	+17	+1.229212	56,400	-
[5290]	26/01/15	1,345	1,386	1,345	1,383	+41	+3.055142	53,000	-
[5290]	26/01/14	1,357	1,358	1,335	1,342	-16	-1.178203	30,300	-
[5290]	26/01/13	1,378	1,378	1,353	1,358	+10	+0.74184	18,400	-
[5290]	26/01/09	1,367	1,370	1,346	1,348	-17	-1.245421	33,200	-
[5290]	26/01/08	1,381	1,381	1,355	1,365	-3	-0.219298	27,400	-
[5290]	26/01/07	1,334	1,372	1,333	1,368	+33	+2.47191	60,300	-
[5290]	26/01/06	1,320	1,347	1,312	1,335	+36	+2.771363	64,500	-
[5290]	26/01/05	1,315	1,330	1,299	1,299	-13	-0.990854	27,900	-
[5290]	25/12/30	1,330	1,330	1,296	1,312	-5	-0.379651	16,700	-
[5290]	25/12/29	1,318	1,320	1,306	1,317	+2	+0.152091	31,700	-
[5290]	25/12/26	1,335	1,339	1,310	1,315	-16	-1.202104	35,700	-
[5290]	25/12/25	1,328	1,332	1,312	1,331	+18	+1.370906	19,600	-
[5290]	25/12/24	1,310	1,325	1,305	1,313	+6	+0.459067	19,900	-
[5290]	25/12/23	1,302	1,320	1,302	1,307	+6	+0.461184	18,700	-
[5290]	25/12/22	1,312	1,312	1,299	1,301	+8	+0.618716	15,500	-
[5290]	25/12/19	1,294	1,309	1,289	1,293	+7	+0.544323	12,600	-
[5290]	25/12/18	1,281	1,296	1,280	1,286	+6	+0.46875	21,900	-
[5290]	25/12/17	1,330	1,344	1,280	1,280	-38	-2.883156	37,000	-
[5290]	25/12/16	1,354	1,368	1,308	1,318	-36	-2.658789	38,400	-
[5290]	25/12/15	1,306	1,355	1,296	1,354	+56	+4.31433	55,200	-
[5290]	25/12/12	1,249	1,300	1,249	1,298	+65	+5.271695	77,100	-
[5290]	25/12/11	1,264	1,264	1,227	1,233	-31	-2.452532	45,100	-
[5290]	25/12/10	1,270	1,280	1,252	1,264	-6	-0.472441	24,000	-
[5290]	25/12/09	1,273	1,277	1,264	1,270	+1	+0.078802	40,200	-
[5290]	25/12/08	1,225	1,277	1,225	1,269	+47	+3.846154	59,700	-
[5290]	25/12/05	1,244	1,249	1,210	1,222	-14	-1.132686	59,200	-
[5290]	25/12/04	1,200	1,239	1,185	1,236	+41	+3.430962	67,000	-
[5290]	25/12/03	1,206	1,206	1,186	1,195	-12	-0.9942	52,700	-
[5290]	25/12/02	1,236	1,236	1,181	1,207	-28	-2.267206	75,300	-
[5290]	25/12/01	1,252	1,253	1,233	1,235	-20	-1.593625	35,400	-
[5290]	25/11/28	1,243	1,259	1,243	1,255	+12	+0.965406	21,400	-
[5290]	25/11/27	1,250	1,257	1,240	1,243	-14	-1.113763	27,400	-
[5290]	25/11/26	1,260	1,270	1,242	1,257	-7	-0.553797	46,700	-
[5290]	25/11/25	1,291	1,291	1,253	1,264	-15	-1.172791	18,800	-
[5290]	25/11/21	1,278	1,299	1,266	1,279	+5	+0.392465	40,000	-
[5290]	25/11/20	1,280	1,294	1,261	1,274	-6	-0.46875	46,300	-
[5290]	25/11/19	1,268	1,289	1,260	1,280	+5	+0.392157	83,800	-
[5290]	25/11/18	1,278	1,297	1,260	1,275	-12	-0.932401	46,600	-
[5290]	25/11/17	1,311	1,331	1,276	1,287	-42	-3.160271	57,600	-
[5290]	25/11/14	1,375	1,381	1,314	1,329	-57	-4.112554	59,300	-
[5290]	25/11/13	1,389	1,408	1,375	1,386	+5	+0.362056	25,000	-
[5290]	25/11/12	1,367	1,393	1,366	1,381	+4	+0.290487	36,800	-
[5290]	25/11/11	1,362	1,378	1,354	1,377	+8	+0.584368	15,600	-
[5290]	25/11/10	1,373	1,378	1,362	1,369	+4	+0.29304	14,100	-
[5290]	25/11/07	1,366	1,381	1,344	1,365	-15	-1.086957	28,100	-
[5290]	25/11/06	1,386	1,393	1,369	1,380	+5	+0.363636	15,700	-
[5290]	25/11/05	1,395	1,395	1,361	1,375	-13	-0.936599	32,500	-
[5290]	25/11/04	1,375	1,410	1,375	1,388	+8	+0.57971	39,300	-
[5290]	25/10/31	1,373	1,390	1,370	1,380	+4	+0.290698	12,300	-
[5290]	25/10/30	1,370	1,389	1,366	1,376	+5	+0.364697	18,200	-
[5290]	25/10/29	1,393	1,397	1,371	1,371	-22	-1.579325	29,400	-
[5290]	25/10/28	1,447	1,447	1,390	1,393	-62	-4.261168	52,400	-
[5290]	25/10/27	1,442	1,464	1,442	1,455	+13	+0.901526	16,300	-
[5290]	25/10/24	1,467	1,467	1,438	1,442	-12	-0.825309	19,700	-
[5290]	25/10/23	1,466	1,466	1,443	1,454	-6	-0.410959	11,300	-
[5290]	25/10/22	1,444	1,473	1,440	1,460	+7	+0.481762	55,700	-
[5290]	25/10/21	1,434	1,458	1,424	1,453	+21	+1.46648	24,300	-
[5290]	25/10/20	1,450	1,450	1,414	1,432	-15	-1.036628	33,500	-
[5290]	25/10/17	1,432	1,447	1,420	1,447	+16	+1.118099	19,200	-
[5290]	25/10/16	1,452	1,463	1,431	1,431	-21	-1.446281	36,400	-
[5290]	25/10/15	1,430	1,458	1,429	1,452	+30	+2.109705	21,800	-
[5290]	25/10/14	1,425	1,447	1,405	1,422	-27	-1.863354	34,000	-
[5290]	25/10/10	1,500	1,500	1,449	1,449	-52	-3.464357	30,900	-
[5290]	25/10/09	1,490	1,501	1,469	1,501	+11	+0.738255	36,900	-
[5290]	25/10/08	1,482	1,513	1,477	1,490	+9	+0.607698	25,800	-
[5290]	25/10/07	1,480	1,486	1,468	1,481	+3	+0.202977	33,200	-
[5290]	25/10/06	1,484	1,487	1,453	1,478	+37	+2.567661	57,700	-
[5290]	25/10/03	1,422	1,444	1,413	1,441	+6	+0.418118	48,400	-
[5290]	25/10/02	1,488	1,494	1,413	1,435	-53	-3.561828	53,500	-
[5290]	25/10/01	1,547	1,547	1,488	1,488	-54	-3.501946	50,400	-
[5290]	25/09/30	1,549	1,569	1,527	1,542	+12	+0.784314	44,400	-
[5290]	25/09/29	1,517	1,549	1,516	1,530	+27	+1.796407	70,300	-
[5290]	25/09/26	1,494	1,531	1,493	1,503	-1	-0.066489	115,500	-
[5290]	25/09/25	1,531	1,532	1,498	1,504	-11	-0.726073	65,500	-
[5290]	25/09/24	1,530	1,538	1,508	1,515	-30	-1.941748	46,000	-
[5290]	25/09/22	1,551	1,559	1,537	1,545	-9	-0.579151	39,500	-
[5290]	25/09/19	1,562	1,573	1,539	1,554	+32	+2.102497	68,000	-
[5290]	25/09/18	1,526	1,531	1,500	1,522	-3	-0.196721	40,200	-
[5290]	25/09/17	1,525	1,529	1,515	1,525	+13	+0.859788	37,800	-
[5290]	25/09/16	1,503	1,532	1,503	1,512	+17	+1.137124	53,000	-
[5290]	25/09/12	1,526	1,526	1,491	1,495	-30	-1.967213	122,000	-
[5290]	25/09/11	1,492	1,537	1,492	1,525	+35	+2.348993	106,700	-
[5290]	25/09/10	1,600	1,613	1,476	1,490	-150	-9.146341	263,200	-
[5290]	25/09/09	1,666	1,698	1,581	1,640	-50	-2.95858	122,900	-
[5290]	25/09/08	1,738	1,738	1,688	1,690	-35	-2.028986	104,300	-
[5290]	25/09/05	1,736	1,739	1,702	1,725	+29	+1.709906	138,500	-