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
[5351]	26/10/30	1,907	1,933	1,904	1,910	+6.0	+0.32	78,300	87,159,259,136
[5351]	26/10/29	1,921	1,926	1,904	1,904	-19.0	-0.99	234,500	86,885,457,920
[5351]	26/10/28	1,960	1,965	1,923	1,923	-28.0	-1.44	84,000	87,752,491,008
[5351]	26/10/27	1,947	1,965	1,941	1,951	0	+0.00	70,500	89,030,213,632
[5351]	26/10/26	1,951	1,972	1,946	1,951	0	+0.00	85,600	89,030,213,632
[5351]	26/10/23	1,975	1,978	1,945	1,951	-21.0	-1.06	108,000	89,030,213,632
[5351]	26/10/22	1,963	1,979	1,961	1,972	+21.0	+1.08	109,200	89,988,513,792
[5351]	26/10/21	1,960	1,960	1,943	1,951	+8.0	+0.41	50,800	89,030,213,632
[5351]	26/10/20	1,961	1,966	1,940	1,943	-17.0	-0.87	64,400	88,665,153,536
[5351]	26/10/19	1,975	1,978	1,957	1,960	-17.0	-0.86	57,900	89,440,911,360
[5351]	26/10/16	1,964	1,981	1,959	1,977	+27.0	+1.38	102,400	90,216,677,376
[5351]	26/10/15	1,967	1,970	1,944	1,950	-23.0	-1.17	130,100	88,984,584,192
[5351]	26/10/14	1,984	1,990	1,967	1,973	+2.0	+0.10	69,400	90,034,143,232
[5351]	26/10/13	1,968	1,977	1,956	1,971	+16.0	+0.82	91,200	89,942,876,160
[5351]	26/10/09	1,933	1,959	1,930	1,955	+20.0	+1.03	93,700	89,212,747,776
[5351]	26/10/08	1,941	1,950	1,911	1,935	-15.0	-0.77	112,100	88,300,085,248
[5351]	26/10/07	1,967	1,970	1,947	1,950	-20.0	-1.02	68,600	88,984,584,192
[5351]	26/10/06	1,973	1,977	1,956	1,970	+17.0	+0.87	63,900	89,897,246,720
[5351]	26/10/05	1,946	1,969	1,945	1,953	+8.0	+0.41	93,600	89,121,480,704
[5351]	26/10/02	1,991	1,994	1,945	1,945	-58.0	-2.90	142,200	88,756,420,608
[5351]	26/10/01	2,027	2,045	1,995	2,003	-34.0	-1.67	105,800	91,403,141,120
[5351]	26/09/30	2,020	2,046	2,014	2,037	+24.0	+1.19	114,100	92,954,664,960
[5351]	26/09/29	2,034	2,037	2,005	2,013	-68.0	-3.27	178,900	91,859,468,288
[5351]	26/09/28	2,104	2,106	2,081	2,081	-10.0	-0.48	84,100	94,962,524,160
[5351]	26/09/25	2,089	2,099	2,079	2,091	+10.0	+0.48	155,900	95,418,851,328
[5351]	26/09/24	2,067	2,090	2,052	2,081	+21.0	+1.02	140,900	94,962,524,160
[5351]	26/09/18	2,071	2,077	2,045	2,060	-11.0	-0.53	115,200	94,004,224,000
[5351]	26/09/17	2,060	2,071	2,056	2,071	+30.0	+1.47	88,900	94,506,188,800
[5351]	26/09/16	2,042	2,055	2,036	2,041	+12.0	+0.59	51,200	93,137,199,104
[5351]	26/09/15	2,044	2,053	2,029	2,029	-23.0	-1.12	50,900	92,589,596,672
[5351]	26/09/14	2,025	2,052	2,013	2,052	+37.0	+1.84	95,100	93,639,163,904
[5351]	26/09/11	1,980	2,039	1,978	2,015	+8.0	+0.40	126,800	91,950,735,360
[5351]	26/09/10	2,012	2,012	1,989	2,007	-6.0	-0.30	95,800	91,585,675,264
[5351]	26/09/09	2,011	2,018	2,000	2,013	-8.0	-0.40	86,000	91,859,468,288
[5351]	26/09/08	2,050	2,050	2,021	2,021	-17.0	-0.83	78,100	92,224,536,576
[5351]	26/09/07	2,046	2,059	2,032	2,038	-8.0	-0.39	60,200	93,000,302,592
[5351]	26/09/04	2,044	2,053	2,038	2,046	+3.0	+0.15	84,300	93,365,362,688
[5351]	26/09/03	2,055	2,060	2,041	2,043	-12.0	-0.58	76,500	93,228,466,176
[5351]	26/09/02	2,078	2,086	2,041	2,055	-35.0	-1.67	162,500	93,776,060,416
[5351]	26/09/01	2,072	2,101	2,071	2,090	+13.0	+0.63	139,500	95,373,221,888
[5351]	26/08/31	2,085	2,088	2,074	2,077	-11.0	-0.53	86,600	94,779,990,016
[5351]	26/08/28	2,089	2,102	2,082	2,088	+5.0	+0.24	48,700	95,281,954,816
[5351]	26/08/27	2,089	2,107	2,080	2,083	-4.0	-0.19	91,400	95,053,791,232
[5351]	26/08/26	2,094	2,112	2,087	2,087	-7.0	-0.33	66,000	95,236,325,376
[5351]	26/08/25	2,096	2,112	2,087	2,094	-6.0	-0.29	81,100	95,555,756,032
[5351]	26/08/24	2,082	2,104	2,073	2,100	+33.0	+1.60	111,500	95,829,549,056
[5351]	26/08/21	2,052	2,072	2,044	2,067	+15.0	+0.73	95,000	94,323,662,848
[5351]	26/08/20	2,031	2,053	2,023	2,052	+37.0	+1.84	83,100	93,639,163,904
[5351]	26/08/19	2,056	2,056	2,002	2,015	-37.0	-1.80	154,200	91,950,735,360
[5351]	26/08/18	2,043	2,075	2,038	2,052	+9.0	+0.44	127,000	93,639,163,904
[5351]	26/08/17	2,036	2,055	2,027	2,043	+2.0	+0.10	137,600	93,228,466,176
[5351]	26/08/14	2,045	2,050	2,038	2,041	-3.0	-0.15	115,600	93,137,199,104
[5351]	26/08/13	2,054	2,068	2,044	2,044	-10.0	-0.49	142,300	93,274,095,616
[5351]	26/08/12	2,025	2,080	2,016	2,054	-104.0	-4.82	391,200	93,730,430,976
[5351]	26/08/10	2,133	2,158	2,105	2,158	+42.0	+1.98	195,600	98,476,269,568
[5351]	26/08/07	2,106	2,123	2,100	2,116	+16.0	+0.76	95,200	96,559,685,632
[5351]	26/08/06	2,063	2,101	2,063	2,100	+37.0	+1.79	100,400	95,829,549,056
[5351]	26/08/05	2,073	2,078	2,053	2,063	+8.0	+0.39	77,800	94,141,128,704
[5351]	26/08/04	2,051	2,075	2,036	2,055	+4.0	+0.20	119,200	93,776,060,416
[5351]	26/08/03	2,053	2,058	2,012	2,051	-6.0	-0.29	140,600	93,593,526,272
[5351]	26/07/31	2,076	2,080	2,044	2,057	-18.0	-0.87	101,800	93,867,327,488
[5351]	26/07/30	2,082	2,085	2,054	2,075	-8.0	-0.38	125,900	94,688,722,944
[5351]	26/07/29	2,088	2,096	2,056	2,083	+16.0	+0.77	100,700	95,053,791,232
[5351]	26/07/28	2,096	2,096	2,058	2,067	-21.0	-1.01	118,400	94,323,662,848
[5351]	26/07/27	2,065	2,088	2,057	2,088	+48.0	+2.35	89,400	95,281,954,816
[5351]	26/07/24	2,037	2,053	2,027	2,040	-18.0	-0.87	69,600	93,091,561,472
[5351]	26/07/23	2,078	2,080	2,048	2,058	-11.0	-0.53	121,600	93,912,956,928
[5351]	26/07/22	2,067	2,080	2,036	2,069	+13.0	+0.63	171,100	94,414,921,728
[5351]	26/07/21	2,036	2,061	2,029	2,056	+30.0	+1.48	123,700	93,821,698,048
[5351]	26/07/17	2,021	2,044	2,001	2,026	+2	+0.10	104,900	-
[5351]	26/07/16	2,035	2,035	2,016	2,024	-16	-0.78	120,700	-
[5351]	26/07/15	2,041	2,052	2,013	2,040	+27	+1.34	88,300	-
[5351]	26/07/14	1,982	2,013	1,976	2,013	+39	+1.98	109,500	-
[5351]	26/07/13	1,982	1,995	1,966	1,974	+12	+0.61	111,100	-
[5351]	26/07/10	1,965	1,977	1,949	1,962	+2	+0.10	99,800	-
[5351]	26/07/09	1,955	1,971	1,948	1,960	-7	-0.36	89,000	-
[5351]	26/07/08	1,956	1,984	1,941	1,967	+11	+0.56	124,900	-
[5351]	26/07/07	1,992	2,001	1,955	1,956	-20	-1.01	158,900	-
[5351]	26/07/06	1,970	1,984	1,964	1,976	+15	+0.76	124,100	-
[5351]	26/07/03	1,930	1,961	1,930	1,961	+33	+1.71	107,000	-
[5351]	26/07/02	1,928	1,944	1,912	1,928	+22	+1.15	104,300	-
[5351]	26/07/01	1,928	1,933	1,900	1,906	-19	-0.99	94,100	-
[5351]	26/06/30	1,932	1,933	1,899	1,925	+8	+0.42	123,200	-
[5351]	26/06/29	1,913	1,921	1,898	1,917	+11	+0.58	150,100	-
[5351]	26/06/26	1,886	1,911	1,880	1,906	+12	+0.63	110,300	-
[5351]	26/06/25	1,899	1,900	1,886	1,894	+21	+1.12	76,700	-
[5351]	26/06/24	1,880	1,899	1,871	1,873	-17	-0.90	121,000	-
[5351]	26/06/23	1,907	1,918	1,881	1,890	-3	-0.16	223,000	-
[5351]	26/06/22	1,877	1,894	1,866	1,893	+14	+0.75	112,800	-
[5351]	26/06/19	1,908	1,917	1,868	1,879	-29	-1.52	167,700	-
[5351]	26/06/18	1,920	1,927	1,900	1,908	-7	-0.37	88,900	-
[5351]	26/06/17	1,893	1,925	1,890	1,915	+22	+1.16	90,900	-
[5351]	26/06/16	1,923	1,923	1,891	1,893	-18	-0.94	78,500	-
[5351]	26/06/15	1,892	1,926	1,888	1,911	+31	+1.65	108,100	-
[5351]	26/06/12	1,887	1,898	1,872	1,880	+7	+0.37	133,500	-
[5351]	26/06/11	1,845	1,879	1,824	1,873	+19	+1.02	146,100	-
[5351]	26/06/10	1,853	1,873	1,846	1,854	+2	+0.11	81,400	-
[5351]	26/06/09	1,864	1,873	1,847	1,852	+1	+0.05	93,000	-
[5351]	26/06/08	1,842	1,853	1,832	1,851	-18	-0.96	118,600	-
[5351]	26/06/05	1,860	1,884	1,854	1,869	+15	+0.81	66,600	-
[5351]	26/06/04	1,871	1,873	1,844	1,854	-32	-1.70	111,500	-
[5351]	26/06/03	1,854	1,889	1,843	1,886	+32	+1.73	127,500	-
[5351]	26/06/02	1,862	1,864	1,830	1,854	-23	-1.23	144,300	-
[5351]	26/06/01	1,916	1,917	1,872	1,877	-42	-2.19	162,200	-
[5351]	26/05/29	1,918	1,949	1,915	1,919	+1	+0.05	96,300	-
[5351]	26/05/28	1,922	1,934	1,902	1,918	-8	-0.42	83,100	-
[5351]	26/05/27	1,942	1,944	1,916	1,926	-13	-0.67	64,200	-
[5351]	26/05/26	1,911	1,963	1,901	1,939	+23	+1.20	79,800	-
[5351]	26/05/25	1,915	1,936	1,909	1,916	+3	+0.16	55,500	-
[5351]	26/05/22	1,914	1,919	1,898	1,913	0	+0.00	59,900	-
[5351]	26/05/21	1,918	1,931	1,911	1,913	+15.0	+0.79	59,400	-
[5351]	26/05/20	1,918	1,920	1,870	1,898	-17.0	-0.89	114,000	-
[5351]	26/05/19	1,900	1,917	1,894	1,915	+24.0	+1.27	98,400	-
[5351]	26/05/18	1,902	1,922	1,868	1,891	-20.0	-1.05	181,800	-
[5351]	26/05/15	1,954	1,960	1,892	1,911	-33.0	-1.70	102,000	-
[5351]	26/05/14	1,946	1,970	1,939	1,944	+8.0	+0.41	86,000	-
[5351]	26/05/13	1,925	1,953	1,912	1,936	+23.0	+1.20	81,100	-
[5351]	26/05/12	1,905	1,935	1,904	1,913	+8.0	+0.42	58,400	-
[5351]	26/05/11	1,920	1,933	1,904	1,905	-1.0	-0.05	69,800	-
[5351]	26/05/08	1,939	1,946	1,888	1,906	-33.0	-1.70	102,600	-
[5351]	26/05/07	1,940	1,959	1,930	1,939	+23.0	+1.20	78,100	-
[5351]	26/05/01	1,924	1,926	1,900	1,916	+6.0	+0.31	66,600	-
[5351]	26/04/30	1,901	1,920	1,884	1,910	-17.0	-0.88	104,400	-
[5351]	26/04/28	1,903	1,927	1,897	1,927	+17.0	+0.89	81,500	-
[5351]	26/04/27	1,910	1,933	1,902	1,910	-3	-0.16	70,800	-
[5351]	26/04/24	1,938	1,950	1,906	1,913	-20	-1.03	74,700	-
[5351]	26/04/23	1,946	1,947	1,913	1,933	-18	-0.92	91,000	-
[5351]	26/04/22	1,991	1,996	1,950	1,951	-43	-2.16	118,500	-
[5351]	26/04/21	2,001	2,015	1,993	1,994	-7	-0.35	56,300	-
[5351]	26/04/20	2,037	2,037	1,991	2,001	-23	-1.14	98,800	-
[5351]	26/04/17	2,054	2,074	2,021	2,024	-32	-1.56	118,600	-
[5351]	26/04/16	2,066	2,069	2,054	2,056	-5	-0.24	39,100	-
[5351]	26/04/15	2,076	2,098	2,055	2,061	0	0.00	57,800	-
[5351]	26/04/14	2,077	2,087	2,046	2,061	-3	-0.15	44,800	-
[5351]	26/04/13	2,081	2,106	2,053	2,064	-25	-1.20	51,300	-
[5351]	26/04/10	2,117	2,121	2,083	2,089	-17	-0.81	63,700	-
[5351]	26/04/09	2,139	2,153	2,106	2,106	-33	-1.54	67,400	-
[5351]	26/04/08	2,165	2,166	2,134	2,139	+44	+2.10	97,200	-
[5351]	26/04/07	2,096	2,120	2,082	2,095	+14	+0.67	49,700	-
[5351]	26/04/06	2,100	2,109	2,079	2,081	-14	-0.67	50,400	-
[5351]	26/04/03	2,107	2,115	2,092	2,095	+11	+0.53	27,500	-
[5351]	26/04/02	2,133	2,153	2,084	2,084	-25	-1.19	60,000	-
[5351]	26/04/01	2,114	2,114	2,072	2,109	+73	+3.59	60,700	-
[5351]	26/03/31	2,059	2,093	2,036	2,036	-32	-1.55	93,700	-
[5351]	26/03/30	2,010	2,076	2,010	2,068	-82	-3.81	97,000	-
[5351]	26/03/27	2,142	2,169	2,131	2,150	+9	+0.42	107,100	-
[5351]	26/03/26	2,178	2,178	2,119	2,141	-27	-1.25	48,500	-
[5351]	26/03/25	2,138	2,175	2,138	2,168	+53	+2.51	88,200	-
[5351]	26/03/24	2,123	2,135	2,100	2,115	+40	+1.93	51,100	-
[5351]	26/03/23	2,088	2,088	2,039	2,075	-61	-2.86	105,200	-
[5351]	26/03/19	2,201	2,201	2,136	2,136	-96	-4.30	87,000	-
[5351]	26/03/18	2,218	2,232	2,208	2,232	+48	+2.20	56,100	-
[5351]	26/03/17	2,194	2,221	2,169	2,184	+4	+0.18	51,500	-
[5351]	26/03/16	2,189	2,207	2,160	2,180	-13	-0.59	45,600	-
[5351]	26/03/13	2,180	2,213	2,180	2,193	-25	-1.13	62,200	-
[5351]	26/03/12	2,238	2,250	2,205	2,218	-60	-2.63	67,700	-
[5351]	26/03/11	2,295	2,308	2,271	2,278	+23	+1.02	43,000	-
[5351]	26/03/10	2,295	2,295	2,234	2,255	+56	+2.55	80,000	-
[5351]	26/03/09	2,147	2,216	2,144	2,199	-106	-4.60	129,600	-
[5351]	26/03/06	2,305	2,315	2,274	2,305	-24	-1.03	66,200	-
[5351]	26/03/05	2,342	2,373	2,304	2,329	+61	+2.69	71,300	-
[5351]	26/03/04	2,320	2,344	2,222	2,268	-143	-5.93	123,700	-
[5351]	26/03/03	2,492	2,505	2,404	2,411	-86	-3.44	91,800	-
[5351]	26/03/02	2,470	2,507	2,404	2,497	-6	-0.24	111,800	-
[5351]	26/02/27	2,402	2,503	2,401	2,503	+101	+4.20	150,600	-
[5351]	26/02/26	2,400	2,422	2,391	2,402	-1	-0.04	55,400	-
[5351]	26/02/25	2,439	2,439	2,388	2,403	-27	-1.11	80,600	-
[5351]	26/02/24	2,381	2,438	2,371	2,430	+42	+1.76	82,300	-
[5351]	26/02/20	2,428	2,428	2,370	2,388	-40	-1.65	59,300	-
[5351]	26/02/19	2,418	2,439	2,399	2,428	+16	+0.66	65,100	-
[5351]	26/02/18	2,413	2,427	2,393	2,412	+24	+1.01	53,500	-
[5351]	26/02/17	2,389	2,410	2,370	2,388	-1	-0.04	70,100	-
[5351]	26/02/16	2,365	2,395	2,347	2,389	+29	+1.23	82,100	-
[5351]	26/02/13	2,404	2,420	2,349	2,360	-44	-1.83	102,000	-
[5351]	26/02/12	2,325	2,420	2,324	2,404	+91	+3.93	149,900	-
[5351]	26/02/10	2,280	2,322	2,268	2,313	+48	+2.12	111,600	-
[5351]	26/02/09	2,240	2,279	2,217	2,265	+75	+3.42	117,600	-
[5351]	26/02/06	2,129	2,210	2,122	2,190	+11	+0.50	184,100	-
[5351]	26/02/05	2,202	2,209	2,175	2,179	-1	-0.05	111,100	-
[5351]	26/02/04	2,159	2,193	2,151	2,180	+31	+1.44	61,200	-
[5351]	26/02/03	2,131	2,155	2,116	2,149	+37	+1.75	64,000	-
[5351]	26/02/02	2,150	2,174	2,110	2,112	-31	-1.45	67,300	-
[5351]	26/01/30	2,141	2,149	2,119	2,143	+7	+0.33	55,200	-
[5351]	26/01/29	2,122	2,143	2,108	2,136	+3	+0.14	58,800	-
[5351]	26/01/28	2,152	2,153	2,121	2,133	-33	-1.52	52,200	-
[5351]	26/01/27	2,149	2,166	2,136	2,166	+5	+0.23	56,800	-
[5351]	26/01/26	2,180	2,180	2,153	2,161	-43	-1.95	48,600	-
[5351]	26/01/23	2,201	2,217	2,187	2,204	+5	+0.23	66,100	-
[5351]	26/01/22	2,169	2,205	2,168	2,199	+29	+1.34	38,400	-
[5351]	26/01/21	2,158	2,177	2,146	2,170	-6	-0.28	61,900	-
[5351]	26/01/20	2,200	2,200	2,165	2,176	-24	-1.09	55,400	-
[5351]	26/01/19	2,218	2,219	2,171	2,200	-17	-0.77	56,100	-
[5351]	26/01/16	2,184	2,220	2,174	2,217	+23	+1.05	70,600	-
[5351]	26/01/15	2,197	2,210	2,187	2,194	0	0.00	56,100	-
[5351]	26/01/14	2,175	2,204	2,174	2,194	+20	+0.92	73,000	-
[5351]	26/01/13	2,184	2,185	2,159	2,174	+19	+0.88	58,600	-
[5351]	26/01/09	2,137	2,160	2,137	2,155	+30	+1.41	43,600	-
[5351]	26/01/08	2,147	2,160	2,125	2,125	-27	-1.25	54,500	-
[5351]	26/01/07	2,122	2,155	2,119	2,152	+13	+0.61	44,700	-
[5351]	26/01/06	2,139	2,154	2,136	2,139	+9	+0.42	49,800	-
[5351]	26/01/05	2,130	2,140	2,108	2,130	+15	+0.71	76,100	-
[5351]	25/12/30	2,137	2,140	2,115	2,115	-7	-0.33	52,600	-
[5351]	25/12/29	2,107	2,133	2,106	2,122	+15	+0.71	69,500	-
[5351]	25/12/26	2,100	2,110	2,093	2,107	+7	+0.33	33,500	-
[5351]	25/12/25	2,108	2,112	2,086	2,100	-8	-0.38	26,300	-
[5351]	25/12/24	2,118	2,126	2,097	2,108	+5	+0.24	38,400	-
[5351]	25/12/23	2,095	2,112	2,086	2,103	+3	+0.14	59,000	-
[5351]	25/12/22	2,129	2,129	2,092	2,100	-4	-0.19	75,300	-
[5351]	25/12/19	2,037	2,109	2,037	2,104	+65	+3.19	115,400	-
[5351]	25/12/18	2,042	2,058	2,032	2,039	-3	-0.15	62,000	-
[5351]	25/12/17	2,083	2,092	2,041	2,042	-58	-2.76	106,500	-
[5351]	25/12/16	2,153	2,153	2,085	2,100	-37	-1.73	173,300	-
[5351]	25/12/15	2,060	2,155	2,050	2,137	+69	+3.34	229,000	-
[5351]	25/12/12	1,985	2,093	1,983	2,068	+163	+8.56	356,100	-
[5351]	25/12/11	1,930	1,930	1,905	1,905	-5	-0.26	47,700	-
[5351]	25/12/10	1,913	1,930	1,910	1,910	-2	-0.10	38,600	-
[5351]	25/12/09	1,955	1,960	1,912	1,912	-38	-1.95	41,200	-
[5351]	25/12/08	1,941	1,950	1,934	1,950	+20	+1.04	27,900	-
[5351]	25/12/05	1,932	1,937	1,921	1,930	-10	-0.52	24,500	-
[5351]	25/12/04	1,930	1,940	1,920	1,940	+20	+1.04	56,100	-
[5351]	25/12/03	1,939	1,939	1,915	1,920	-19	-0.98	38,600	-
[5351]	25/12/02	1,975	1,975	1,930	1,939	-30	-1.52	32,000	-
[5351]	25/12/01	1,998	1,998	1,967	1,969	-21	-1.06	55,600	-
[5351]	25/11/28	1,960	1,993	1,957	1,990	+36	+1.84	49,400	-
[5351]	25/11/27	1,953	1,964	1,946	1,954	+10	+0.51	46,300	-
[5351]	25/11/26	1,939	1,950	1,937	1,944	+17	+0.88	44,800	-
[5351]	25/11/25	1,934	1,947	1,920	1,927	-6	-0.31	46,300	-
[5351]	25/11/21	1,900	1,933	1,895	1,933	+39	+2.06	72,600	-
[5351]	25/11/20	1,883	1,908	1,881	1,894	+20	+1.07	44,500	-
[5351]	25/11/19	1,874	1,878	1,854	1,874	+2	+0.11	37,100	-
[5351]	25/11/18	1,892	1,898	1,860	1,872	-13	-0.69	39,600	-
[5351]	25/11/17	1,881	1,899	1,881	1,885	-5	-0.26	30,400	-
[5351]	25/11/14	1,885	1,901	1,880	1,890	-9	-0.47	39,700	-
[5351]	25/11/13	1,923	1,930	1,899	1,899	-26	-1.35	57,700	-
[5351]	25/11/12	1,865	1,938	1,860	1,925	+85	+4.62	138,300	-
[5351]	25/11/11	1,855	1,857	1,825	1,840	-11	-0.59	78,200	-
[5351]	25/11/10	1,847	1,858	1,845	1,851	+5	+0.27	53,600	-
[5351]	25/11/07	1,841	1,851	1,828	1,846	-9	-0.49	38,600	-
[5351]	25/11/06	1,834	1,867	1,834	1,855	+31	+1.70	85,000	-
[5351]	25/11/05	1,842	1,842	1,794	1,824	-18	-0.98	75,000	-
[5351]	25/11/04	1,850	1,860	1,837	1,842	-9	-0.49	52,600	-
[5351]	25/10/31	1,852	1,856	1,832	1,851	-1	-0.05	63,500	-
[5351]	25/10/30	1,835	1,857	1,831	1,852	+27	+1.48	57,700	-
[5351]	25/10/29	1,840	1,840	1,825	1,825	-24	-1.30	59,400	-
[5351]	25/10/28	1,887	1,887	1,835	1,849	-38	-2.01	59,000	-
[5351]	25/10/27	1,881	1,894	1,879	1,887	+8	+0.43	56,000	-
[5351]	25/10/24	1,890	1,893	1,876	1,879	-11	-0.58	44,800	-
[5351]	25/10/23	1,847	1,895	1,847	1,890	+81	+4.48	109,300	-
[5351]	25/10/22	1,866	1,872	1,809	1,809	-50	-2.69	152,000	-
[5351]	25/10/21	1,871	1,884	1,855	1,859	-17	-0.91	60,000	-
[5351]	25/10/20	1,880	1,894	1,869	1,876	+8	+0.43	65,100	-
[5351]	25/10/17	1,855	1,869	1,851	1,868	+5	+0.27	57,800	-
[5351]	25/10/16	1,856	1,865	1,853	1,863	+8	+0.43	35,200	-
[5351]	25/10/15	1,835	1,856	1,825	1,855	+43	+2.37	48,100	-
[5351]	25/10/14	1,796	1,836	1,796	1,812	-16	-0.88	89,200	-
[5351]	25/10/10	1,852	1,859	1,826	1,828	-38	-2.04	62,700	-
[5351]	25/10/09	1,855	1,878	1,853	1,866	+6	+0.32	63,600	-
[5351]	25/10/08	1,870	1,893	1,860	1,860	-21	-1.12	34,500	-
[5351]	25/10/07	1,884	1,894	1,875	1,881	-3	-0.16	54,900	-
[5351]	25/10/06	1,890	1,896	1,870	1,884	+29	+1.56	72,300	-
[5351]	25/10/03	1,856	1,868	1,853	1,855	0	0.00	56,400	-
[5351]	25/10/02	1,835	1,858	1,835	1,855	+19	+1.03	78,600	-
[5351]	25/10/01	1,866	1,866	1,822	1,836	-34	-1.82	84,600	-
[5351]	25/09/30	1,892	1,895	1,864	1,870	-21	-1.11	65,500	-
[5351]	25/09/29	1,895	1,909	1,878	1,891	-38	-1.97	60,400	-
[5351]	25/09/26	1,916	1,930	1,916	1,929	+13	+0.68	76,100	-
[5351]	25/09/25	1,918	1,925	1,904	1,916	-1	-0.05	54,000	-
[5351]	25/09/24	1,908	1,917	1,898	1,917	+7	+0.37	53,200	-
[5351]	25/09/22	1,908	1,915	1,908	1,910	-3	-0.16	45,500	-
[5351]	25/09/19	1,911	1,920	1,892	1,913	+8	+0.42	87,700	-
[5351]	25/09/18	1,900	1,916	1,889	1,905	+5	+0.26	55,100	-
[5351]	25/09/17	1,923	1,923	1,899	1,900	-33	-1.71	75,000	-
[5351]	25/09/16	1,955	1,955	1,930	1,933	-22	-1.13	43,300	-
[5351]	25/09/12	1,949	1,961	1,946	1,955	+9	+0.46	51,900	-
[5351]	25/09/11	1,946	1,960	1,932	1,946	0	0.00	46,900	-
[5351]	25/09/10	1,948	1,959	1,936	1,946	+3	+0.15	32,900	-
[5351]	25/09/09	1,944	1,964	1,938	1,943	-1	-0.05	33,000	-
[5351]	25/09/08	1,955	1,955	1,941	1,944	-1	-0.05	32,600	-
[5351]	25/09/05	1,940	1,953	1,929	1,945	+14	+0.73	41,200	-