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
[5461]	26/10/30	2,189	2,210	2,169	2,189	+5.0	+0.23	55,200	57,645,228,032
[5461]	26/10/29	2,203	2,210	2,179	2,184	-28.0	-1.27	196,500	57,513,558,016
[5461]	26/10/28	2,215	2,235	2,199	2,212	+10.0	+0.45	87,700	58,250,911,744
[5461]	26/10/27	2,202	2,220	2,200	2,202	-11.0	-0.50	90,800	57,987,567,616
[5461]	26/10/26	2,185	2,225	2,183	2,213	+45.0	+2.08	126,500	58,277,244,928
[5461]	26/10/23	2,185	2,185	2,137	2,168	-8.0	-0.37	77,800	57,092,210,688
[5461]	26/10/22	2,167	2,189	2,162	2,176	+15.0	+0.69	66,600	57,302,884,352
[5461]	26/10/21	2,166	2,167	2,153	2,161	+9.0	+0.42	46,300	56,907,874,304
[5461]	26/10/20	2,154	2,174	2,149	2,152	-2.0	-0.09	66,000	56,670,867,456
[5461]	26/10/19	2,158	2,168	2,140	2,154	+10.0	+0.47	64,900	56,723,533,824
[5461]	26/10/16	2,131	2,152	2,118	2,144	+26.0	+1.23	82,500	56,460,193,792
[5461]	26/10/15	2,111	2,120	2,075	2,118	-12.0	-0.56	135,900	55,775,510,528
[5461]	26/10/14	2,126	2,141	2,117	2,130	+4.0	+0.19	56,300	56,091,516,928
[5461]	26/10/13	2,144	2,155	2,122	2,126	-10.0	-0.47	141,600	55,986,180,096
[5461]	26/10/09	2,104	2,144	2,096	2,136	+22.0	+1.04	125,200	56,249,524,224
[5461]	26/10/08	2,130	2,130	2,104	2,114	-16.0	-0.75	116,900	55,670,173,696
[5461]	26/10/07	2,174	2,179	2,126	2,130	-44.0	-2.02	124,000	56,377,577,472
[5461]	26/10/06	2,139	2,183	2,121	2,174	+49.0	+2.31	177,800	57,542,184,960
[5461]	26/10/05	2,107	2,134	2,093	2,125	+15.0	+0.71	117,900	56,245,235,712
[5461]	26/10/02	2,113	2,120	2,094	2,110	-3.0	-0.14	93,100	55,848,210,432
[5461]	26/10/01	2,071	2,115	2,060	2,113	+22.0	+1.05	108,900	55,927,615,488
[5461]	26/09/30	2,046	2,093	2,040	2,091	+45.0	+2.20	144,100	55,345,311,744
[5461]	26/09/29	2,092	2,092	2,046	2,046	-72.0	-3.40	164,000	54,154,235,904
[5461]	26/09/28	2,140	2,141	2,117	2,118	+1.0	+0.05	128,000	56,059,957,248
[5461]	26/09/25	2,121	2,135	2,117	2,117	-3.0	-0.14	122,300	56,033,488,896
[5461]	26/09/24	2,130	2,142	2,114	2,120	-18.0	-0.84	183,400	56,112,893,952
[5461]	26/09/18	2,178	2,186	2,118	2,138	-79.0	-3.56	314,200	56,589,324,288
[5461]	26/09/17	2,186	2,233	2,186	2,217	+26.0	+1.19	98,800	58,680,324,096
[5461]	26/09/16	2,188	2,201	2,178	2,191	+15.0	+0.69	75,500	57,992,146,944
[5461]	26/09/15	2,168	2,190	2,164	2,176	+6.0	+0.28	63,500	57,595,121,664
[5461]	26/09/14	2,155	2,174	2,140	2,170	+35.0	+1.64	68,100	57,436,311,552
[5461]	26/09/11	2,102	2,141	2,100	2,135	+4.0	+0.19	102,500	56,509,919,232
[5461]	26/09/10	2,123	2,135	2,105	2,131	-3.0	-0.14	65,200	56,404,045,824
[5461]	26/09/09	2,128	2,142	2,120	2,134	+5.0	+0.23	62,200	56,483,450,880
[5461]	26/09/08	2,144	2,145	2,124	2,129	-25.0	-1.16	79,800	56,351,109,120
[5461]	26/09/07	2,137	2,172	2,137	2,154	+17.0	+0.80	55,500	57,012,817,920
[5461]	26/09/04	2,137	2,145	2,130	2,137	-4.0	-0.19	62,500	56,938,328,064
[5461]	26/09/03	2,161	2,186	2,141	2,141	-20.0	-0.93	135,700	57,044,901,888
[5461]	26/09/02	2,201	2,219	2,154	2,161	-68.0	-3.05	193,800	57,577,783,296
[5461]	26/09/01	2,150	2,234	2,140	2,229	+83.0	+3.87	199,500	59,389,579,264
[5461]	26/08/31	2,130	2,159	2,114	2,146	+16.0	+0.75	95,200	57,178,124,288
[5461]	26/08/28	2,118	2,139	2,110	2,130	+17.0	+0.80	77,000	56,751,816,704
[5461]	26/08/27	2,101	2,122	2,098	2,113	+2.0	+0.09	96,300	56,298,868,736
[5461]	26/08/26	2,091	2,112	2,088	2,111	+17.0	+0.81	88,500	56,245,579,776
[5461]	26/08/25	2,095	2,113	2,086	2,094	-5.0	-0.24	35,300	55,792,631,808
[5461]	26/08/24	2,099	2,117	2,095	2,099	+20.0	+0.96	73,200	55,925,854,208
[5461]	26/08/21	2,077	2,082	2,061	2,079	+8.0	+0.39	68,400	55,392,972,800
[5461]	26/08/20	2,069	2,080	2,051	2,071	+8.0	+0.39	101,100	55,179,821,056
[5461]	26/08/19	2,070	2,073	2,046	2,063	-18.0	-0.86	99,100	54,966,665,216
[5461]	26/08/18	2,066	2,092	2,064	2,081	+15.0	+0.73	71,200	55,446,261,760
[5461]	26/08/17	2,078	2,096	2,060	2,066	-21.0	-1.01	127,700	55,346,532,352
[5461]	26/08/14	2,052	2,097	2,052	2,087	+25.0	+1.21	134,200	55,909,105,664
[5461]	26/08/13	2,043	2,070	2,035	2,062	+12.0	+0.59	83,400	55,239,376,896
[5461]	26/08/12	2,036	2,055	2,023	2,050	+29.0	+1.43	97,800	54,917,906,432
[5461]	26/08/10	2,055	2,055	1,985	2,021	-59.0	-2.84	188,200	54,141,018,112
[5461]	26/08/07	2,110	2,135	2,061	2,080	-17.0	-0.81	175,500	55,721,582,592
[5461]	26/08/06	2,079	2,105	2,079	2,097	+19.0	+0.91	112,600	56,177,000,448
[5461]	26/08/05	2,069	2,078	2,063	2,078	+10.0	+0.48	99,800	55,668,002,816
[5461]	26/08/04	2,078	2,078	2,054	2,068	-10.0	-0.48	70,500	55,400,112,128
[5461]	26/08/03	2,117	2,117	2,058	2,078	-49.0	-2.30	127,800	55,668,002,816
[5461]	26/07/31	2,140	2,165	2,122	2,127	-18.0	-0.84	63,700	56,980,676,608
[5461]	26/07/30	2,115	2,145	2,113	2,145	+10.0	+0.47	90,300	57,462,882,304
[5461]	26/07/29	2,100	2,135	2,100	2,135	+7.0	+0.33	97,900	57,194,987,520
[5461]	26/07/28	2,113	2,141	2,106	2,128	+8.0	+0.38	76,600	57,007,464,448
[5461]	26/07/27	2,099	2,123	2,086	2,120	+34.0	+1.63	85,600	56,793,149,440
[5461]	26/07/24	2,073	2,092	2,064	2,086	-7.0	-0.33	63,000	55,882,317,824
[5461]	26/07/23	2,070	2,093	2,070	2,093	+8.0	+0.38	68,800	56,069,840,896
[5461]	26/07/22	2,064	2,088	2,061	2,085	+8.0	+0.39	107,800	55,855,525,888
[5461]	26/07/21	2,050	2,099	2,049	2,077	+32.0	+1.56	88,200	55,641,214,976
[5461]	26/07/17	2,043	2,059	2,027	2,045	-25	-1.21	102,200	-
[5461]	26/07/16	2,060	2,085	2,050	2,070	+3	+0.15	91,700	-
[5461]	26/07/15	2,056	2,068	2,045	2,067	+11	+0.54	93,900	-
[5461]	26/07/14	2,043	2,060	2,000	2,056	+25	+1.23	105,200	-
[5461]	26/07/13	2,055	2,068	2,024	2,031	-15	-0.73	68,900	-
[5461]	26/07/10	2,048	2,056	2,036	2,046	+4	+0.20	98,600	-
[5461]	26/07/09	2,055	2,063	2,042	2,042	-13	-0.63	51,700	-
[5461]	26/07/08	2,078	2,081	2,055	2,055	-14	-0.68	60,700	-
[5461]	26/07/07	2,078	2,095	2,069	2,069	+5	+0.24	80,200	-
[5461]	26/07/06	2,046	2,080	2,046	2,064	+24	+1.18	100,400	-
[5461]	26/07/03	2,013	2,040	2,004	2,040	+27	+1.34	97,200	-
[5461]	26/07/02	1,990	2,021	1,990	2,013	+18	+0.90	93,600	-
[5461]	26/07/01	1,980	2,003	1,974	1,995	+11	+0.55	76,300	-
[5461]	26/06/30	1,956	1,994	1,946	1,984	-22	-1.10	167,300	-
[5461]	26/06/29	1,974	2,006	1,970	2,006	+56	+2.87	151,000	-
[5461]	26/06/26	1,955	1,973	1,946	1,950	-12	-0.61	81,900	-
[5461]	26/06/25	1,950	1,983	1,950	1,962	+16	+0.82	117,200	-
[5461]	26/06/24	1,950	1,961	1,934	1,946	-14	-0.71	152,400	-
[5461]	26/06/23	2,007	2,010	1,960	1,960	-47	-2.34	165,900	-
[5461]	26/06/22	1,999	2,018	1,997	2,007	+10	+0.50	83,200	-
[5461]	26/06/19	2,026	2,030	1,993	1,997	-29	-1.43	129,900	-
[5461]	26/06/18	2,025	2,052	2,015	2,026	+9	+0.45	132,000	-
[5461]	26/06/17	2,041	2,061	2,017	2,017	-27	-1.32	115,500	-
[5461]	26/06/16	2,055	2,060	2,038	2,044	-22	-1.06	85,400	-
[5461]	26/06/15	2,080	2,102	2,066	2,066	-14	-0.67	87,200	-
[5461]	26/06/12	2,043	2,095	2,043	2,080	+51	+2.51	160,000	-
[5461]	26/06/11	2,017	2,036	2,001	2,029	-13	-0.64	97,500	-
[5461]	26/06/10	2,065	2,069	2,007	2,042	-19	-0.92	174,300	-
[5461]	26/06/09	2,089	2,111	2,053	2,061	-14	-0.67	168,600	-
[5461]	26/06/08	2,100	2,123	2,060	2,075	-54	-2.54	122,700	-
[5461]	26/06/05	2,094	2,140	2,094	2,129	+46	+2.21	71,300	-
[5461]	26/06/04	2,094	2,099	2,074	2,083	-41	-1.93	84,500	-
[5461]	26/06/03	2,137	2,149	2,115	2,124	+6	+0.28	75,400	-
[5461]	26/06/02	2,114	2,139	2,090	2,118	-1	-0.05	121,800	-
[5461]	26/06/01	2,100	2,145	2,099	2,119	+26	+1.24	134,300	-
[5461]	26/05/29	2,054	2,112	2,037	2,093	+53	+2.60	98,800	-
[5461]	26/05/28	2,030	2,052	2,026	2,040	+2	+0.10	74,400	-
[5461]	26/05/27	2,025	2,045	2,025	2,038	-5	-0.24	50,300	-
[5461]	26/05/26	2,006	2,043	1,998	2,043	+33	+1.64	102,800	-
[5461]	26/05/25	2,039	2,044	2,010	2,010	-10	-0.50	47,400	-
[5461]	26/05/22	2,028	2,036	2,012	2,020	+14.0	+0.70	83,000	-
[5461]	26/05/21	2,012	2,027	2,006	2,006	+1.0	+0.05	60,900	-
[5461]	26/05/20	2,024	2,035	2,000	2,005	-19.0	-0.94	116,300	-
[5461]	26/05/19	2,016	2,043	2,013	2,024	+10.0	+0.50	115,700	-
[5461]	26/05/18	2,038	2,059	2,000	2,014	-37.0	-1.80	215,700	-
[5461]	26/05/15	2,075	2,081	2,029	2,051	-13.0	-0.63	138,300	-
[5461]	26/05/14	2,035	2,089	2,032	2,064	+33.0	+1.62	197,000	-
[5461]	26/05/13	2,218	2,220	2,031	2,031	-144.0	-6.62	242,300	-
[5461]	26/05/12	2,359	2,376	2,096	2,175	-167.0	-7.13	128,000	-
[5461]	26/05/11	2,298	2,356	2,294	2,342	+38.0	+1.65	64,200	-
[5461]	26/05/08	2,310	2,322	2,265	2,304	-29.0	-1.24	58,800	-
[5461]	26/05/07	2,312	2,346	2,294	2,333	+49.0	+2.15	55,500	-
[5461]	26/05/01	2,251	2,284	2,246	2,284	+29.0	+1.29	76,500	-
[5461]	26/04/30	2,266	2,271	2,228	2,255	+5.0	+0.22	89,800	-
[5461]	26/04/28	2,226	2,250	2,213	2,250	+24.0	+1.08	87,300	-
[5461]	26/04/27	2,231	2,241	2,197	2,226	-16	-0.71	97,700	-
[5461]	26/04/24	2,258	2,258	2,208	2,242	-1	-0.04	56,900	-
[5461]	26/04/23	2,238	2,250	2,217	2,243	+22	+0.99	62,800	-
[5461]	26/04/22	2,280	2,280	2,197	2,221	-67	-2.93	97,000	-
[5461]	26/04/21	2,352	2,374	2,287	2,288	-63	-2.68	72,300	-
[5461]	26/04/20	2,380	2,380	2,348	2,351	-11	-0.47	35,500	-
[5461]	26/04/17	2,373	2,373	2,343	2,362	+19	+0.81	56,500	-
[5461]	26/04/16	2,352	2,376	2,330	2,343	-7	-0.30	93,300	-
[5461]	26/04/15	2,412	2,432	2,340	2,350	-48	-2.00	66,800	-
[5461]	26/04/14	2,398	2,413	2,357	2,398	+5	+0.21	68,600	-
[5461]	26/04/13	2,499	2,504	2,391	2,393	-99	-3.97	94,100	-
[5461]	26/04/10	2,488	2,513	2,467	2,492	+34	+1.38	111,900	-
[5461]	26/04/09	2,511	2,540	2,458	2,458	-3	-0.12	120,200	-
[5461]	26/04/08	2,516	2,525	2,451	2,461	-40	-1.60	81,500	-
[5461]	26/04/07	2,500	2,532	2,472	2,501	-5	-0.20	88,900	-
[5461]	26/04/06	2,543	2,543	2,484	2,506	-43	-1.69	89,300	-
[5461]	26/04/03	2,560	2,575	2,535	2,549	+28	+1.11	109,800	-
[5461]	26/04/02	2,529	2,556	2,440	2,521	-9	-0.36	165,000	-
[5461]	26/04/01	2,469	2,530	2,385	2,530	+103	+4.24	154,200	-
[5461]	26/03/31	2,530	2,530	2,422	2,427	-123	-4.82	169,700	-
[5461]	26/03/30	2,440	2,550	2,434	2,550	-31	-1.20	166,700	-
[5461]	26/03/27	2,536	2,590	2,533	2,581	+50	+1.98	163,300	-
[5461]	26/03/26	2,525	2,547	2,507	2,531	+11	+0.44	120,400	-
[5461]	26/03/25	2,502	2,543	2,494	2,520	+85	+3.49	167,900	-
[5461]	26/03/24	2,386	2,443	2,362	2,435	+73	+3.09	187,600	-
[5461]	26/03/23	2,284	2,375	2,280	2,362	+28	+1.20	190,200	-
[5461]	26/03/19	2,320	2,365	2,296	2,334	+2	+0.09	261,100	-
[5461]	26/03/18	2,253	2,335	2,251	2,332	+111	+5.00	249,600	-
[5461]	26/03/17	2,186	2,244	2,186	2,221	+37	+1.69	199,300	-
[5461]	26/03/16	2,180	2,239	2,165	2,184	+24	+1.11	314,100	-
[5461]	26/03/13	2,128	2,171	2,100	2,160	-1	-0.05	274,000	-
[5461]	26/03/12	2,135	2,180	2,115	2,161	+74	+3.55	1,706,200	-
[5461]	26/03/11	2,059	2,138	2,050	2,087	+50	+2.45	595,500	-
[5461]	26/03/10	2,028	2,057	2,013	2,037	+36	+1.80	279,200	-
[5461]	26/03/09	1,926	2,013	1,912	2,001	-65	-3.15	557,300	-
[5461]	26/03/06	2,075	2,088	2,062	2,066	-78	-3.64	768,200	-
[5461]	26/03/05	2,244	2,285	2,137	2,144	-50	-2.28	604,700	-
[5461]	26/03/04	2,285	2,285	2,163	2,194	-126	-5.43	266,400	-
[5461]	26/03/03	2,375	2,389	2,320	2,320	-27	-1.15	122,300	-
[5461]	26/03/02	2,357	2,357	2,314	2,347	-39	-1.63	122,700	-
[5461]	26/02/27	2,380	2,399	2,341	2,386	+1	+0.04	210,600	-
[5461]	26/02/26	2,465	2,478	2,350	2,385	-130	-5.17	337,300	-
[5461]	26/02/25	2,537	2,537	2,493	2,515	-27	-1.06	51,400	-
[5461]	26/02/24	2,570	2,570	2,522	2,542	-32	-1.24	53,800	-
[5461]	26/02/20	2,586	2,594	2,542	2,574	-24	-0.92	99,400	-
[5461]	26/02/19	2,568	2,605	2,551	2,598	+59	+2.32	67,300	-
[5461]	26/02/18	2,550	2,558	2,512	2,539	+10	+0.40	79,600	-
[5461]	26/02/17	2,500	2,548	2,469	2,529	+63	+2.55	84,800	-
[5461]	26/02/16	2,403	2,515	2,400	2,466	+108	+4.58	94,300	-
[5461]	26/02/13	2,510	2,536	2,358	2,358	-202	-7.89	101,200	-
[5461]	26/02/12	2,474	2,584	2,460	2,560	+74	+2.98	122,100	-
[5461]	26/02/10	2,385	2,498	2,385	2,486	+131	+5.56	97,400	-
[5461]	26/02/09	2,380	2,387	2,343	2,355	+19	+0.81	65,000	-
[5461]	26/02/06	2,330	2,357	2,315	2,336	-28	-1.18	50,800	-
[5461]	26/02/05	2,332	2,371	2,326	2,364	+78	+3.41	93,800	-
[5461]	26/02/04	2,285	2,302	2,236	2,286	+26	+1.15	113,100	-
[5461]	26/02/03	2,163	2,285	2,163	2,260	+98	+4.53	101,200	-
[5461]	26/02/02	2,210	2,231	2,162	2,162	-45	-2.04	60,600	-
[5461]	26/01/30	2,228	2,228	2,198	2,207	-12	-0.54	35,800	-
[5461]	26/01/29	2,195	2,236	2,182	2,219	+24	+1.09	48,400	-
[5461]	26/01/28	2,225	2,227	2,195	2,195	-24	-1.08	51,900	-
[5461]	26/01/27	2,240	2,240	2,203	2,219	-45	-1.99	112,700	-
[5461]	26/01/26	2,272	2,294	2,256	2,264	-30	-1.31	68,800	-
[5461]	26/01/23	2,319	2,320	2,282	2,294	-25	-1.08	45,000	-
[5461]	26/01/22	2,326	2,343	2,314	2,319	+18	+0.78	34,900	-
[5461]	26/01/21	2,302	2,322	2,286	2,301	-1	-0.04	48,000	-
[5461]	26/01/20	2,343	2,343	2,302	2,302	-41	-1.75	57,300	-
[5461]	26/01/19	2,415	2,415	2,330	2,343	-87	-3.58	49,500	-
[5461]	26/01/16	2,397	2,430	2,384	2,430	+58	+2.45	69,800	-
[5461]	26/01/15	2,332	2,384	2,332	2,372	+40	+1.72	55,200	-
[5461]	26/01/14	2,328	2,348	2,316	2,332	+27	+1.17	56,500	-
[5461]	26/01/13	2,325	2,337	2,297	2,305	+7	+0.30	87,300	-
[5461]	26/01/09	2,216	2,335	2,216	2,298	+89	+4.03	83,800	-
[5461]	26/01/08	2,243	2,254	2,201	2,209	-41	-1.82	48,100	-
[5461]	26/01/07	2,252	2,280	2,250	2,250	-15	-0.66	38,100	-
[5461]	26/01/06	2,232	2,270	2,232	2,265	+33	+1.48	31,000	-
[5461]	26/01/05	2,239	2,256	2,222	2,232	+2	+0.09	31,600	-
[5461]	25/12/30	2,200	2,240	2,200	2,230	+16	+0.72	28,400	-
[5461]	25/12/29	2,191	2,214	2,190	2,214	+45	+2.07	48,200	-
[5461]	25/12/26	2,165	2,169	2,150	2,169	+4	+0.18	28,000	-
[5461]	25/12/25	2,185	2,185	2,154	2,165	-28	-1.28	12,000	-
[5461]	25/12/24	2,191	2,208	2,176	2,193	+12	+0.55	36,300	-
[5461]	25/12/23	2,175	2,195	2,163	2,181	+16	+0.74	37,700	-
[5461]	25/12/22	2,142	2,177	2,133	2,165	+45	+2.12	54,000	-
[5461]	25/12/19	2,105	2,135	2,105	2,120	+30	+1.44	50,900	-
[5461]	25/12/18	2,077	2,100	2,077	2,090	+20	+0.97	38,100	-
[5461]	25/12/17	2,065	2,084	2,065	2,070	0	0.00	26,700	-
[5461]	25/12/16	2,094	2,094	2,070	2,070	-27	-1.29	35,700	-
[5461]	25/12/15	2,079	2,100	2,070	2,097	+10	+0.48	22,300	-
[5461]	25/12/12	2,074	2,096	2,072	2,087	+42	+2.05	37,800	-
[5461]	25/12/11	2,087	2,096	2,045	2,045	-46	-2.20	27,500	-
[5461]	25/12/10	2,098	2,103	2,088	2,091	-12	-0.57	18,900	-
[5461]	25/12/09	2,100	2,109	2,083	2,103	0	0.00	28,200	-
[5461]	25/12/08	2,088	2,103	2,073	2,103	+26	+1.25	30,000	-
[5461]	25/12/05	2,083	2,098	2,064	2,077	-19	-0.91	22,300	-
[5461]	25/12/04	2,101	2,109	2,086	2,096	-5	-0.24	45,600	-
[5461]	25/12/03	2,131	2,136	2,090	2,101	-30	-1.41	54,300	-
[5461]	25/12/02	2,132	2,155	2,102	2,131	-1	-0.05	78,700	-
[5461]	25/12/01	2,121	2,139	2,106	2,132	-8	-0.37	28,900	-
[5461]	25/11/28	2,090	2,147	2,090	2,140	+50	+2.39	48,400	-
[5461]	25/11/27	2,084	2,093	2,080	2,090	+6	+0.29	20,400	-
[5461]	25/11/26	2,072	2,094	2,072	2,084	+13	+0.63	27,400	-
[5461]	25/11/25	2,087	2,090	2,066	2,071	-24	-1.15	17,000	-
[5461]	25/11/21	2,061	2,095	2,061	2,095	+30	+1.45	24,500	-
[5461]	25/11/20	2,056	2,080	2,043	2,065	+31	+1.52	27,600	-
[5461]	25/11/19	2,035	2,049	2,018	2,034	+19	+0.94	18,900	-
[5461]	25/11/18	2,065	2,065	2,001	2,015	-59	-2.84	42,000	-
[5461]	25/11/17	2,066	2,086	2,057	2,074	+11	+0.53	21,500	-
[5461]	25/11/14	2,045	2,074	2,041	2,063	+8	+0.39	22,200	-
[5461]	25/11/13	2,058	2,058	2,042	2,055	+10	+0.49	16,200	-
[5461]	25/11/12	2,036	2,068	2,028	2,045	+23	+1.14	29,000	-
[5461]	25/11/11	2,035	2,035	2,002	2,022	-2	-0.10	22,700	-
[5461]	25/11/10	2,025	2,030	2,006	2,024	+13	+0.65	20,900	-
[5461]	25/11/07	1,986	2,011	1,983	2,011	+18	+0.90	27,500	-
[5461]	25/11/06	1,996	2,005	1,986	1,993	+7	+0.35	21,400	-
[5461]	25/11/05	2,001	2,016	1,965	1,986	-26	-1.29	56,000	-
[5461]	25/11/04	1,986	2,012	1,976	2,012	+31	+1.56	62,300	-
[5461]	25/10/31	1,990	2,003	1,965	1,981	-41	-2.03	106,000	-
[5461]	25/10/30	2,098	2,105	1,945	2,022	-64	-3.07	213,200	-
[5461]	25/10/29	2,100	2,123	2,080	2,086	-17	-0.81	36,800	-
[5461]	25/10/28	2,144	2,146	2,098	2,103	-40	-1.87	39,800	-
[5461]	25/10/27	2,125	2,143	2,113	2,143	+41	+1.95	28,900	-
[5461]	25/10/24	2,134	2,141	2,102	2,102	-9	-0.43	20,800	-
[5461]	25/10/23	2,115	2,135	2,109	2,111	+2	+0.09	36,600	-
[5461]	25/10/22	2,078	2,109	2,078	2,109	+34	+1.64	37,100	-
[5461]	25/10/21	2,113	2,119	2,075	2,075	-21	-1.00	25,900	-
[5461]	25/10/20	2,081	2,106	2,081	2,096	+31	+1.50	28,400	-
[5461]	25/10/17	2,084	2,109	2,064	2,065	-35	-1.67	26,900	-
[5461]	25/10/16	2,127	2,130	2,086	2,100	-16	-0.76	33,900	-
[5461]	25/10/15	2,101	2,126	2,097	2,116	+44	+2.12	28,900	-
[5461]	25/10/14	2,080	2,099	2,069	2,072	-16	-0.77	43,600	-
[5461]	25/10/10	2,113	2,116	2,085	2,088	-60	-2.79	44,500	-
[5461]	25/10/09	2,105	2,148	2,105	2,148	+41	+1.95	34,200	-
[5461]	25/10/08	2,135	2,155	2,106	2,107	-45	-2.09	34,300	-
[5461]	25/10/07	2,122	2,161	2,102	2,152	-11	-0.51	42,600	-
[5461]	25/10/06	2,175	2,180	2,149	2,163	+33	+1.55	24,200	-
[5461]	25/10/03	2,142	2,142	2,118	2,130	+8	+0.38	17,100	-
[5461]	25/10/02	2,113	2,136	2,103	2,122	+12	+0.57	18,800	-
[5461]	25/10/01	2,175	2,175	2,101	2,110	-69	-3.17	43,600	-
[5461]	25/09/30	2,194	2,195	2,170	2,179	-15	-0.68	18,500	-
[5461]	25/09/29	2,224	2,228	2,193	2,194	-76	-3.35	29,700	-
[5461]	25/09/26	2,270	2,278	2,259	2,270	0	0.00	34,600	-
[5461]	25/09/25	2,250	2,270	2,250	2,270	+23	+1.02	17,600	-
[5461]	25/09/24	2,247	2,256	2,230	2,247	-5	-0.22	16,500	-
[5461]	25/09/22	2,250	2,272	2,250	2,252	-14	-0.62	16,900	-
[5461]	25/09/19	2,247	2,266	2,230	2,266	+19	+0.85	49,800	-
[5461]	25/09/18	2,260	2,260	2,232	2,247	-3	-0.13	22,400	-
[5461]	25/09/17	2,289	2,289	2,240	2,250	-19	-0.84	31,100	-
[5461]	25/09/16	2,251	2,275	2,250	2,269	+20	+0.89	17,200	-
[5461]	25/09/12	2,242	2,264	2,242	2,249	+10	+0.45	27,300	-
[5461]	25/09/11	2,264	2,264	2,238	2,239	-25	-1.10	38,400	-
[5461]	25/09/10	2,257	2,271	2,250	2,264	-5	-0.22	18,700	-
[5461]	25/09/09	2,298	2,300	2,261	2,269	-22	-0.96	22,100	-
[5461]	25/09/08	2,297	2,300	2,276	2,291	+26	+1.15	20,200	-
[5461]	25/09/05	2,272	2,295	2,261	2,265	-7	-0.31	21,600	-