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
[5482]	26/10/30	2,495	2,548	2,311	2,338	-158.0	-6.33	911,700	150,209,019,904
[5482]	26/10/29	2,822	2,871	2,467	2,496	-334.0	-11.80	1,239,200	160,360,005,632
[5482]	26/10/28	2,885	2,890	2,827	2,830	-23.0	-0.81	151,200	181,818,441,728
[5482]	26/10/27	2,860	2,867	2,840	2,853	+23.0	+0.81	160,300	183,296,114,688
[5482]	26/10/26	2,854	2,865	2,828	2,830	-18.0	-0.63	147,300	181,818,441,728
[5482]	26/10/23	2,850	2,864	2,801	2,848	-9.0	-0.32	223,900	182,974,889,984
[5482]	26/10/22	2,870	2,883	2,846	2,857	-22.0	-0.76	177,100	183,553,114,112
[5482]	26/10/21	2,917	2,920	2,875	2,879	+12.0	+0.42	146,300	184,966,529,024
[5482]	26/10/20	2,911	2,942	2,848	2,867	-69.0	-2.35	142,800	184,195,579,904
[5482]	26/10/19	2,934	2,943	2,893	2,936	0	+0.00	203,000	188,628,598,784
[5482]	26/10/16	2,849	2,947	2,833	2,936	+113.0	+4.00	257,500	188,628,598,784
[5482]	26/10/15	2,842	2,853	2,807	2,823	-40.0	-1.40	333,800	181,368,717,312
[5482]	26/10/14	2,881	2,886	2,845	2,863	-35.0	-1.21	173,300	183,938,580,480
[5482]	26/10/13	2,853	2,911	2,820	2,898	+60.0	+2.11	165,700	186,187,218,944
[5482]	26/10/09	2,835	2,865	2,828	2,838	+20.0	+0.71	194,700	182,332,424,192
[5482]	26/10/08	2,904	2,906	2,807	2,818	-126.0	-4.28	321,200	181,047,476,224
[5482]	26/10/07	2,990	3,000	2,944	2,944	-66.0	-2.19	163,400	189,142,581,248
[5482]	26/10/06	2,994	3,020	2,971	3,010	+41.0	+1.38	115,800	193,382,875,136
[5482]	26/10/05	3,010	3,020	2,959	2,969	-21.0	-0.70	182,500	190,748,753,920
[5482]	26/10/02	2,983	3,010	2,963	2,990	-30.0	-0.99	253,500	192,097,927,168
[5482]	26/10/01	3,050	3,070	3,000	3,020	-20.0	-0.66	176,600	194,025,340,928
[5482]	26/09/30	3,080	3,085	3,020	3,040	-40.0	-1.30	165,700	195,310,272,512
[5482]	26/09/29	3,120	3,125	3,060	3,080	-125.0	-3.90	166,600	197,880,152,064
[5482]	26/09/28	3,265	3,270	3,205	3,205	-20.0	-0.62	243,700	205,910,999,040
[5482]	26/09/25	3,235	3,245	3,200	3,225	-5.0	-0.15	146,600	207,195,930,624
[5482]	26/09/24	3,230	3,255	3,185	3,230	0	+0.00	182,700	207,517,171,712
[5482]	26/09/18	3,290	3,290	3,200	3,230	-45.0	-1.37	228,200	207,517,171,712
[5482]	26/09/17	3,210	3,275	3,200	3,275	+85.0	+2.66	109,500	210,408,275,968
[5482]	26/09/16	3,170	3,200	3,170	3,190	+40.0	+1.27	92,800	204,947,292,160
[5482]	26/09/15	3,145	3,165	3,125	3,150	+25.0	+0.80	99,500	202,377,412,608
[5482]	26/09/14	3,115	3,140	3,090	3,125	+10.0	+0.32	104,000	200,771,256,320
[5482]	26/09/11	3,045	3,135	3,040	3,115	0	+0.00	165,600	200,128,774,144
[5482]	26/09/10	3,115	3,120	3,065	3,115	-25.0	-0.80	184,100	200,128,774,144
[5482]	26/09/09	3,175	3,195	3,125	3,140	-65.0	-2.03	187,200	201,734,946,816
[5482]	26/09/08	3,250	3,265	3,195	3,205	-60.0	-1.84	236,100	205,910,999,040
[5482]	26/09/07	3,270	3,310	3,265	3,265	-5.0	-0.15	123,200	209,765,810,176
[5482]	26/09/04	3,295	3,295	3,245	3,270	-25.0	-0.76	91,900	210,087,034,880
[5482]	26/09/03	3,255	3,315	3,235	3,295	+70.0	+2.17	151,900	211,693,207,552
[5482]	26/09/02	3,310	3,310	3,210	3,225	-140.0	-4.16	204,100	207,195,930,624
[5482]	26/09/01	3,265	3,405	3,255	3,365	+95.0	+2.91	272,200	216,190,484,480
[5482]	26/08/31	3,210	3,290	3,195	3,270	+40.0	+1.24	147,200	210,087,034,880
[5482]	26/08/28	3,210	3,250	3,210	3,230	+20.0	+0.62	81,300	207,517,171,712
[5482]	26/08/27	3,195	3,250	3,195	3,210	-15.0	-0.47	98,100	206,232,223,744
[5482]	26/08/26	3,205	3,230	3,190	3,225	+20.0	+0.62	94,200	207,195,930,624
[5482]	26/08/25	3,230	3,250	3,170	3,205	+5.0	+0.16	111,400	205,910,999,040
[5482]	26/08/24	3,185	3,210	3,160	3,200	+35.0	+1.11	70,300	205,589,757,952
[5482]	26/08/21	3,190	3,200	3,140	3,165	-65.0	-2.01	91,100	203,341,119,488
[5482]	26/08/20	3,130	3,250	3,130	3,230	+105.0	+3.36	172,300	207,517,171,712
[5482]	26/08/19	3,235	3,235	3,110	3,125	-125.0	-3.85	157,200	200,771,256,320
[5482]	26/08/18	3,270	3,305	3,240	3,250	-45.0	-1.37	120,000	208,802,103,296
[5482]	26/08/17	3,280	3,320	3,255	3,295	+55.0	+1.70	163,900	211,693,207,552
[5482]	26/08/14	3,145	3,250	3,135	3,240	+80.0	+2.53	163,000	208,159,637,504
[5482]	26/08/13	3,175	3,175	3,125	3,160	-10.0	-0.32	78,100	203,019,894,784
[5482]	26/08/12	3,210	3,210	3,145	3,170	-25.0	-0.78	94,600	203,662,360,576
[5482]	26/08/10	3,185	3,200	3,135	3,195	+10.0	+0.31	111,200	205,268,533,248
[5482]	26/08/07	3,195	3,240	3,180	3,185	-10.0	-0.31	162,200	204,626,051,072
[5482]	26/08/06	3,170	3,250	3,160	3,195	+40.0	+1.27	205,700	205,268,533,248
[5482]	26/08/05	3,100	3,170	3,075	3,155	+80.0	+2.60	164,200	202,698,653,696
[5482]	26/08/04	3,085	3,120	3,050	3,075	-10.0	-0.32	194,100	197,558,910,976
[5482]	26/08/03	2,958	3,095	2,915	3,085	+129.0	+4.36	430,700	198,201,376,768
[5482]	26/07/31	3,205	3,205	2,956	2,956	-229.0	-7.19	488,800	189,913,546,752
[5482]	26/07/30	3,115	3,200	3,090	3,185	+20.0	+0.63	172,700	204,626,051,072
[5482]	26/07/29	3,175	3,175	3,090	3,165	-10.0	-0.31	224,800	203,341,119,488
[5482]	26/07/28	3,140	3,175	3,125	3,175	+10.0	+0.32	174,100	203,983,585,280
[5482]	26/07/27	3,110	3,165	3,080	3,165	+95.0	+3.09	135,600	203,341,119,488
[5482]	26/07/24	3,075	3,085	3,050	3,070	-35.0	-1.13	86,200	197,237,669,888
[5482]	26/07/23	3,100	3,115	3,085	3,105	+20.0	+0.65	86,200	199,486,308,352
[5482]	26/07/22	3,100	3,130	3,070	3,085	-5.0	-0.16	150,500	198,201,376,768
[5482]	26/07/21	3,020	3,090	3,015	3,090	+90.0	+3.00	153,400	198,522,617,856
[5482]	26/07/17	3,040	3,055	2,936	3,000	-50	-1.64	235,200	-
[5482]	26/07/16	3,040	3,075	3,035	3,050	+10	+0.33	116,700	-
[5482]	26/07/15	3,045	3,080	3,030	3,040	0	0.00	106,100	-
[5482]	26/07/14	3,015	3,040	2,993	3,040	+57	+1.91	145,300	-
[5482]	26/07/13	3,060	3,060	2,965	2,983	-42	-1.39	174,800	-
[5482]	26/07/10	3,055	3,080	3,020	3,025	-15	-0.49	125,100	-
[5482]	26/07/09	3,060	3,090	3,030	3,040	-20	-0.65	100,800	-
[5482]	26/07/08	3,100	3,120	3,060	3,060	-75	-2.39	125,200	-
[5482]	26/07/07	3,135	3,195	3,120	3,135	+50	+1.62	289,100	-
[5482]	26/07/06	3,095	3,140	3,065	3,085	+20	+0.65	143,200	-
[5482]	26/07/03	3,080	3,100	3,035	3,065	+20	+0.66	145,800	-
[5482]	26/07/02	3,010	3,075	2,993	3,045	+40	+1.33	193,300	-
[5482]	26/07/01	3,000	3,030	2,985	3,005	+5	+0.17	162,100	-
[5482]	26/06/30	3,060	3,060	3,000	3,000	-75	-2.44	237,600	-
[5482]	26/06/29	3,095	3,095	2,994	3,075	+30	+0.99	191,600	-
[5482]	26/06/26	3,030	3,065	2,998	3,045	0	0.00	171,500	-
[5482]	26/06/25	3,050	3,085	3,005	3,045	+35	+1.16	154,300	-
[5482]	26/06/24	3,005	3,070	2,984	3,010	-15	-0.50	161,800	-
[5482]	26/06/23	3,100	3,110	3,015	3,025	-75	-2.42	211,600	-
[5482]	26/06/22	3,025	3,115	3,010	3,100	+75	+2.48	165,000	-
[5482]	26/06/19	3,020	3,075	3,005	3,025	-40	-1.31	227,200	-
[5482]	26/06/18	3,050	3,085	3,010	3,065	+25	+0.82	208,500	-
[5482]	26/06/17	3,130	3,145	3,030	3,040	-45	-1.46	206,400	-
[5482]	26/06/16	3,150	3,180	3,075	3,085	-30	-0.96	227,100	-
[5482]	26/06/15	3,065	3,145	3,055	3,115	+127	+4.25	286,600	-
[5482]	26/06/12	3,000	3,040	2,968	2,988	+58	+1.98	259,000	-
[5482]	26/06/11	2,891	2,940	2,852	2,930	+1	+0.03	155,700	-
[5482]	26/06/10	2,922	2,944	2,891	2,929	+21	+0.72	255,200	-
[5482]	26/06/09	2,934	2,951	2,886	2,908	+19	+0.66	201,600	-
[5482]	26/06/08	2,890	2,921	2,846	2,889	-75	-2.53	203,900	-
[5482]	26/06/05	2,960	2,969	2,925	2,964	+5	+0.17	129,400	-
[5482]	26/06/04	2,970	2,983	2,918	2,959	-19	-0.64	134,100	-
[5482]	26/06/03	2,992	3,025	2,956	2,978	-14	-0.47	200,000	-
[5482]	26/06/02	2,864	3,000	2,841	2,992	+128	+4.47	330,500	-
[5482]	26/06/01	2,922	2,922	2,818	2,864	-100	-3.37	260,700	-
[5482]	26/05/29	2,830	2,964	2,830	2,964	+138	+4.88	372,700	-
[5482]	26/05/28	2,843	2,843	2,768	2,826	-5	-0.18	171,700	-
[5482]	26/05/27	2,886	2,899	2,815	2,831	-23	-0.81	144,800	-
[5482]	26/05/26	2,897	2,925	2,844	2,854	-34	-1.18	148,900	-
[5482]	26/05/25	2,902	2,921	2,868	2,888	+10	+0.35	164,000	-
[5482]	26/05/22	2,880	2,913	2,865	2,878	+10.0	+0.35	142,700	-
[5482]	26/05/21	2,835	2,877	2,829	2,868	+55.0	+1.96	155,600	-
[5482]	26/05/20	2,806	2,822	2,758	2,813	-23.0	-0.81	211,200	-
[5482]	26/05/19	2,851	2,886	2,783	2,836	+19.0	+0.67	244,600	-
[5482]	26/05/18	2,931	2,931	2,805	2,817	-137.0	-4.64	229,300	-
[5482]	26/05/15	2,894	2,959	2,892	2,954	+30.0	+1.03	192,100	-
[5482]	26/05/14	2,876	2,947	2,858	2,924	+45.0	+1.56	226,400	-
[5482]	26/05/13	2,827	2,888	2,806	2,879	+70.0	+2.49	237,200	-
[5482]	26/05/12	2,899	2,921	2,809	2,809	-108.0	-3.70	229,100	-
[5482]	26/05/11	2,877	2,939	2,865	2,917	+43.0	+1.50	164,100	-
[5482]	26/05/08	2,881	2,881	2,807	2,874	-55.0	-1.88	242,000	-
[5482]	26/05/07	2,881	2,966	2,878	2,929	+44.0	+1.53	254,800	-
[5482]	26/05/01	2,851	2,912	2,797	2,885	+19.0	+0.66	280,600	-
[5482]	26/04/30	2,975	2,978	2,849	2,866	-139.0	-4.63	470,000	-
[5482]	26/04/28	2,672	3,040	2,650	3,005	+342.0	+12.84	1,415,300	-
[5482]	26/04/27	2,670	2,691	2,633	2,663	-28	-1.04	241,500	-
[5482]	26/04/24	2,755	2,767	2,668	2,691	-74	-2.68	200,400	-
[5482]	26/04/23	2,775	2,778	2,729	2,765	-10	-0.36	290,000	-
[5482]	26/04/22	2,800	2,803	2,764	2,775	-40	-1.42	212,900	-
[5482]	26/04/21	2,838	2,840	2,803	2,815	+12	+0.43	169,000	-
[5482]	26/04/20	2,785	2,820	2,780	2,803	+26	+0.94	198,500	-
[5482]	26/04/17	2,804	2,808	2,768	2,777	-36	-1.28	154,500	-
[5482]	26/04/16	2,825	2,839	2,810	2,813	+1	+0.04	133,400	-
[5482]	26/04/15	2,836	2,856	2,799	2,812	-25	-0.88	202,600	-
[5482]	26/04/14	2,849	2,862	2,823	2,837	+17	+0.60	174,800	-
[5482]	26/04/13	2,850	2,868	2,813	2,820	-32	-1.12	133,900	-
[5482]	26/04/10	2,913	2,930	2,852	2,852	-61	-2.09	147,300	-
[5482]	26/04/09	2,969	2,974	2,902	2,913	-31	-1.05	176,100	-
[5482]	26/04/08	2,914	2,949	2,898	2,944	+113	+3.99	230,000	-
[5482]	26/04/07	2,841	2,857	2,823	2,831	-6	-0.21	123,700	-
[5482]	26/04/06	2,881	2,891	2,835	2,837	-47	-1.63	132,800	-
[5482]	26/04/03	2,903	2,913	2,865	2,884	+45	+1.59	129,100	-
[5482]	26/04/02	2,951	2,991	2,839	2,839	-103	-3.50	209,200	-
[5482]	26/04/01	2,909	2,942	2,839	2,942	+133	+4.73	236,100	-
[5482]	26/03/31	2,805	2,860	2,785	2,809	-46	-1.61	264,400	-
[5482]	26/03/30	2,801	2,864	2,788	2,855	-155	-5.15	252,800	-
[5482]	26/03/27	2,996	3,045	2,969	3,010	+12	+0.40	217,700	-
[5482]	26/03/26	3,080	3,080	2,963	2,998	-37	-1.22	155,800	-
[5482]	26/03/25	3,060	3,075	3,035	3,035	+52	+1.74	147,500	-
[5482]	26/03/24	2,984	2,985	2,935	2,983	+99	+3.43	149,200	-
[5482]	26/03/23	2,945	2,945	2,830	2,884	-111	-3.71	310,000	-
[5482]	26/03/19	3,050	3,075	2,995	2,995	-140	-4.47	259,100	-
[5482]	26/03/18	3,100	3,145	3,080	3,135	+65	+2.12	129,400	-
[5482]	26/03/17	3,050	3,090	3,020	3,070	+40	+1.32	138,500	-
[5482]	26/03/16	3,035	3,070	2,997	3,030	-30	-0.98	172,700	-
[5482]	26/03/13	3,045	3,095	3,045	3,060	-70	-2.24	204,700	-
[5482]	26/03/12	3,145	3,185	3,100	3,130	-50	-1.57	215,700	-
[5482]	26/03/11	3,230	3,255	3,180	3,180	0	0.00	315,500	-
[5482]	26/03/10	3,125	3,190	3,105	3,180	+160	+5.30	308,800	-
[5482]	26/03/09	2,985	3,030	2,918	3,020	-130	-4.13	382,500	-
[5482]	26/03/06	3,150	3,175	3,085	3,150	-65	-2.02	202,500	-
[5482]	26/03/05	3,195	3,290	3,180	3,215	+185	+6.11	494,600	-
[5482]	26/03/04	3,175	3,195	2,992	3,030	-275	-8.32	508,400	-
[5482]	26/03/03	3,415	3,470	3,300	3,305	-150	-4.34	300,800	-
[5482]	26/03/02	3,430	3,475	3,385	3,455	-50	-1.43	229,800	-
[5482]	26/02/27	3,360	3,515	3,360	3,505	+145	+4.32	372,700	-
[5482]	26/02/26	3,440	3,440	3,355	3,360	-45	-1.32	206,600	-
[5482]	26/02/25	3,350	3,405	3,310	3,405	+65	+1.95	253,700	-
[5482]	26/02/24	3,340	3,340	3,275	3,340	+40	+1.21	177,700	-
[5482]	26/02/20	3,380	3,380	3,250	3,300	-110	-3.23	334,400	-
[5482]	26/02/19	3,400	3,415	3,360	3,410	+30	+0.89	229,300	-
[5482]	26/02/18	3,350	3,400	3,345	3,380	+80	+2.42	282,600	-
[5482]	26/02/17	3,280	3,345	3,270	3,300	+20	+0.61	203,400	-
[5482]	26/02/16	3,280	3,325	3,255	3,280	0	0.00	358,600	-
[5482]	26/02/13	3,350	3,380	3,255	3,280	-115	-3.39	383,300	-
[5482]	26/02/12	3,360	3,445	3,355	3,395	+25	+0.74	312,100	-
[5482]	26/02/10	3,335	3,380	3,335	3,370	+40	+1.20	220,400	-
[5482]	26/02/09	3,350	3,375	3,300	3,330	+25	+0.76	270,900	-
[5482]	26/02/06	3,200	3,305	3,190	3,305	+80	+2.48	285,400	-
[5482]	26/02/05	3,290	3,315	3,210	3,225	-30	-0.92	278,600	-
[5482]	26/02/04	3,200	3,295	3,155	3,255	+20	+0.62	387,500	-
[5482]	26/02/03	3,150	3,260	3,100	3,235	+185	+6.07	834,800	-
[5482]	26/02/02	3,135	3,150	3,040	3,050	-30	-0.97	212,800	-
[5482]	26/01/30	3,125	3,130	3,050	3,080	-30	-0.96	169,200	-
[5482]	26/01/29	3,125	3,130	3,045	3,110	-30	-0.96	192,900	-
[5482]	26/01/28	3,215	3,215	3,130	3,140	-100	-3.09	192,600	-
[5482]	26/01/27	3,260	3,260	3,205	3,240	-45	-1.37	155,100	-
[5482]	26/01/26	3,330	3,345	3,275	3,285	-80	-2.38	208,200	-
[5482]	26/01/23	3,400	3,420	3,345	3,365	-60	-1.75	222,200	-
[5482]	26/01/22	3,415	3,460	3,405	3,425	+55	+1.63	181,100	-
[5482]	26/01/21	3,310	3,400	3,310	3,370	0	0.00	243,100	-
[5482]	26/01/20	3,355	3,455	3,335	3,370	+55	+1.66	293,100	-
[5482]	26/01/19	3,280	3,315	3,210	3,315	0	0.00	131,000	-
[5482]	26/01/16	3,320	3,325	3,240	3,315	-10	-0.30	201,900	-
[5482]	26/01/15	3,260	3,325	3,245	3,325	+60	+1.84	164,000	-
[5482]	26/01/14	3,250	3,285	3,230	3,265	+30	+0.93	189,500	-
[5482]	26/01/13	3,260	3,265	3,165	3,235	+140	+4.52	258,800	-
[5482]	26/01/09	3,065	3,115	3,045	3,095	+30	+0.98	161,000	-
[5482]	26/01/08	3,080	3,135	3,050	3,065	+45	+1.49	266,300	-
[5482]	26/01/07	3,055	3,070	3,015	3,020	-5	-0.17	184,100	-
[5482]	26/01/06	3,005	3,040	2,982	3,025	+42	+1.41	283,000	-
[5482]	26/01/05	2,958	2,999	2,935	2,983	+62	+2.12	203,300	-
[5482]	25/12/30	2,920	2,967	2,904	2,921	+1	+0.03	127,100	-
[5482]	25/12/29	2,929	2,960	2,907	2,920	+8	+0.27	146,300	-
[5482]	25/12/26	2,957	2,973	2,894	2,912	-24	-0.82	162,300	-
[5482]	25/12/25	2,960	2,973	2,915	2,936	-22	-0.74	120,200	-
[5482]	25/12/24	2,995	2,995	2,953	2,958	-15	-0.50	147,200	-
[5482]	25/12/23	2,980	2,991	2,948	2,973	+11	+0.37	152,200	-
[5482]	25/12/22	2,940	3,015	2,915	2,962	+62	+2.14	285,400	-
[5482]	25/12/19	2,888	2,904	2,873	2,900	+5	+0.17	339,700	-
[5482]	25/12/18	2,873	2,895	2,845	2,895	+31	+1.08	316,300	-
[5482]	25/12/17	2,802	2,866	2,801	2,864	+68	+2.43	263,600	-
[5482]	25/12/16	2,840	2,843	2,785	2,796	-74	-2.58	188,500	-
[5482]	25/12/15	2,820	2,871	2,772	2,870	+51	+1.81	180,100	-
[5482]	25/12/12	2,852	2,854	2,810	2,819	+14	+0.50	160,700	-
[5482]	25/12/11	2,856	2,860	2,792	2,805	-28	-0.99	122,200	-
[5482]	25/12/10	2,848	2,865	2,817	2,833	+11	+0.39	154,300	-
[5482]	25/12/09	2,801	2,861	2,792	2,822	+9	+0.32	190,900	-
[5482]	25/12/08	2,800	2,850	2,779	2,813	+33	+1.19	183,800	-
[5482]	25/12/05	2,820	2,824	2,760	2,780	-59	-2.08	240,600	-
[5482]	25/12/04	2,772	2,839	2,765	2,839	+78	+2.83	271,100	-
[5482]	25/12/03	2,885	2,898	2,761	2,761	-128	-4.43	408,700	-
[5482]	25/12/02	2,906	2,947	2,855	2,889	-17	-0.58	203,000	-
[5482]	25/12/01	2,946	2,958	2,889	2,906	-22	-0.75	217,300	-
[5482]	25/11/28	2,893	2,940	2,881	2,928	+49	+1.70	218,100	-
[5482]	25/11/27	2,855	2,892	2,855	2,879	+32	+1.12	175,300	-
[5482]	25/11/26	2,799	2,847	2,795	2,847	+48	+1.71	208,900	-
[5482]	25/11/25	2,816	2,850	2,780	2,799	-17	-0.60	239,000	-
[5482]	25/11/21	2,814	2,830	2,786	2,816	-48	-1.68	341,800	-
[5482]	25/11/20	2,850	2,878	2,792	2,864	+85	+3.06	344,200	-
[5482]	25/11/19	2,700	2,782	2,658	2,779	+87	+3.23	306,100	-
[5482]	25/11/18	2,778	2,805	2,692	2,692	-114	-4.06	323,400	-
[5482]	25/11/17	2,800	2,825	2,772	2,806	+16	+0.57	196,200	-
[5482]	25/11/14	2,830	2,847	2,790	2,790	-62	-2.17	202,500	-
[5482]	25/11/13	2,811	2,876	2,806	2,852	+50	+1.78	318,600	-
[5482]	25/11/12	2,738	2,802	2,709	2,802	+56	+2.04	229,400	-
[5482]	25/11/11	2,764	2,787	2,718	2,746	-18	-0.65	263,500	-
[5482]	25/11/10	2,795	2,842	2,737	2,764	-30	-1.07	355,400	-
[5482]	25/11/07	2,747	2,843	2,737	2,794	+46	+1.67	397,000	-
[5482]	25/11/06	2,750	2,797	2,731	2,748	+20	+0.73	484,900	-
[5482]	25/11/05	2,738	2,798	2,652	2,728	-18	-0.66	504,100	-
[5482]	25/11/04	2,669	2,758	2,657	2,746	+88	+3.31	659,600	-
[5482]	25/10/31	2,655	2,697	2,560	2,658	+11	+0.42	880,400	-
[5482]	25/10/30	2,593	2,647	2,591	2,647	+23	+0.88	775,600	-
[5482]	25/10/29	2,638	2,643	2,610	2,624	+18	+0.69	232,300	-
[5482]	25/10/28	2,701	2,709	2,606	2,606	-107	-3.94	302,400	-
[5482]	25/10/27	2,668	2,714	2,656	2,713	+95	+3.63	325,800	-
[5482]	25/10/24	2,624	2,652	2,617	2,618	-4	-0.15	215,400	-
[5482]	25/10/23	2,659	2,659	2,619	2,622	-45	-1.69	186,400	-
[5482]	25/10/22	2,568	2,675	2,568	2,667	+83	+3.21	323,900	-
[5482]	25/10/21	2,621	2,624	2,566	2,584	-36	-1.37	229,300	-
[5482]	25/10/20	2,621	2,624	2,581	2,620	+30	+1.16	167,300	-
[5482]	25/10/17	2,587	2,598	2,565	2,590	-27	-1.03	181,500	-
[5482]	25/10/16	2,638	2,654	2,605	2,617	-21	-0.80	163,400	-
[5482]	25/10/15	2,624	2,643	2,606	2,638	+34	+1.31	184,300	-
[5482]	25/10/14	2,555	2,639	2,530	2,604	+14	+0.54	279,300	-
[5482]	25/10/10	2,650	2,654	2,575	2,590	-93	-3.47	312,300	-
[5482]	25/10/09	2,735	2,753	2,683	2,683	-43	-1.58	232,100	-
[5482]	25/10/08	2,686	2,755	2,670	2,726	+73	+2.75	439,100	-
[5482]	25/10/07	2,650	2,706	2,632	2,653	+13	+0.49	288,500	-
[5482]	25/10/06	2,695	2,696	2,604	2,640	+45	+1.73	462,000	-
[5482]	25/10/03	2,559	2,608	2,548	2,595	+34	+1.33	240,700	-
[5482]	25/10/02	2,580	2,615	2,536	2,561	-31	-1.20	310,300	-
[5482]	25/10/01	2,644	2,653	2,584	2,592	-102	-3.79	457,000	-
[5482]	25/09/30	2,700	2,707	2,637	2,694	-23	-0.85	395,800	-
[5482]	25/09/29	2,778	2,784	2,708	2,717	-128	-4.50	342,500	-
[5482]	25/09/26	2,820	2,874	2,816	2,845	+30	+1.07	403,100	-
[5482]	25/09/25	2,830	2,835	2,808	2,815	-15	-0.53	226,700	-
[5482]	25/09/24	2,787	2,833	2,757	2,830	+42	+1.51	295,200	-
[5482]	25/09/22	2,849	2,868	2,788	2,788	-49	-1.73	306,400	-
[5482]	25/09/19	2,833	2,863	2,812	2,837	+22	+0.78	608,000	-
[5482]	25/09/18	2,800	2,835	2,775	2,815	+13	+0.46	242,300	-
[5482]	25/09/17	2,833	2,848	2,780	2,802	-22	-0.78	305,800	-
[5482]	25/09/16	2,885	2,893	2,811	2,824	-43	-1.50	360,500	-
[5482]	25/09/12	2,879	2,938	2,865	2,867	+3	+0.10	413,600	-
[5482]	25/09/11	2,878	2,883	2,825	2,864	+4	+0.14	389,300	-
[5482]	25/09/10	2,851	2,881	2,835	2,860	-20	-0.69	382,800	-
[5482]	25/09/09	2,973	2,976	2,875	2,880	-95	-3.19	688,400	-
[5482]	25/09/08	2,949	2,986	2,915	2,975	+25	+0.85	603,900	-
[5482]	25/09/05	2,900	2,954	2,889	2,950	+60	+2.08	443,100	-