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
[5612]	26/10/29	1,495	1,495	1,473	1,473	-12.0	-0.81	1,100	4,732,763,648
[5612]	26/10/28	1,483	1,518	1,483	1,485	-4.0	-0.27	7,800	4,771,319,808
[5612]	26/10/27	1,478	1,500	1,476	1,489	+17.0	+1.15	10,300	4,784,172,032
[5612]	26/10/26	1,483	1,487	1,472	1,472	0	+0.00	3,300	4,729,550,848
[5612]	26/10/23	1,499	1,500	1,470	1,472	-34.0	-2.26	8,900	4,729,550,848
[5612]	26/10/22	1,502	1,517	1,502	1,506	+7.0	+0.47	2,000	4,838,793,216
[5612]	26/10/21	1,493	1,519	1,493	1,499	+9.0	+0.60	3,400	4,816,302,080
[5612]	26/10/20	1,521	1,523	1,490	1,490	-33.0	-2.17	10,800	4,787,384,832
[5612]	26/10/19	1,535	1,535	1,518	1,523	-14.0	-0.91	2,300	4,893,414,400
[5612]	26/10/16	1,530	1,539	1,529	1,537	+15.0	+0.99	4,400	4,938,396,160
[5612]	26/10/15	1,552	1,552	1,515	1,522	-37.0	-2.37	10,600	4,890,201,088
[5612]	26/10/14	1,554	1,574	1,554	1,559	-2.0	-0.13	4,400	5,009,082,368
[5612]	26/10/13	1,558	1,575	1,543	1,561	-8.0	-0.51	5,300	5,015,508,480
[5612]	26/10/09	1,552	1,570	1,552	1,569	+2.0	+0.13	3,800	5,041,212,928
[5612]	26/10/08	1,571	1,593	1,565	1,567	-14.0	-0.89	6,200	5,034,786,816
[5612]	26/10/07	1,594	1,594	1,576	1,581	-13.0	-0.82	1,600	5,079,768,576
[5612]	26/10/06	1,578	1,594	1,571	1,594	+18.0	+1.14	5,200	5,121,538,048
[5612]	26/10/05	1,581	1,581	1,574	1,576	-9.0	-0.57	1,700	5,063,703,552
[5612]	26/10/02	1,573	1,587	1,568	1,585	+4.0	+0.25	7,000	5,092,620,800
[5612]	26/10/01	1,580	1,588	1,571	1,581	-6.0	-0.38	2,800	5,079,768,576
[5612]	26/09/30	1,585	1,587	1,564	1,587	+30.0	+1.93	4,800	5,099,046,912
[5612]	26/09/29	1,585	1,585	1,557	1,557	-28.0	-1.77	6,100	5,002,656,768
[5612]	26/09/28	1,605	1,605	1,585	1,585	-5.0	-0.31	2,200	5,092,620,800
[5612]	26/09/25	1,600	1,614	1,590	1,590	-19.0	-1.18	9,400	5,108,685,824
[5612]	26/09/24	1,612	1,612	1,590	1,609	+15.0	+0.94	6,100	5,169,733,120
[5612]	26/09/18	1,609	1,610	1,593	1,594	-15.0	-0.93	3,000	5,121,538,048
[5612]	26/09/17	1,585	1,610	1,580	1,609	+11.0	+0.69	11,200	5,169,733,120
[5612]	26/09/16	1,571	1,599	1,563	1,598	+28.0	+1.78	5,100	5,134,389,760
[5612]	26/09/15	1,583	1,584	1,565	1,570	-5.0	-0.32	4,600	5,044,425,728
[5612]	26/09/14	1,558	1,579	1,545	1,575	+27.0	+1.74	4,800	5,060,490,752
[5612]	26/09/11	1,563	1,570	1,532	1,548	-32.0	-2.03	9,800	4,973,739,520
[5612]	26/09/10	1,585	1,610	1,580	1,580	-5.0	-0.32	16,300	5,076,555,776
[5612]	26/09/09	1,586	1,622	1,584	1,585	-7.0	-0.44	13,900	5,092,620,800
[5612]	26/09/08	1,600	1,615	1,592	1,592	-9.0	-0.56	7,000	5,115,111,936
[5612]	26/09/07	1,600	1,614	1,600	1,601	-8.0	-0.50	2,400	5,144,029,184
[5612]	26/09/04	1,606	1,610	1,585	1,609	-9.0	-0.56	11,400	5,169,733,120
[5612]	26/09/03	1,615	1,628	1,609	1,618	+9.0	+0.56	4,900	5,198,650,368
[5612]	26/09/02	1,626	1,626	1,602	1,609	-21.0	-1.29	9,100	5,169,733,120
[5612]	26/09/01	1,632	1,646	1,630	1,630	-11.0	-0.67	2,800	5,237,206,528
[5612]	26/08/31	1,653	1,655	1,632	1,641	-12.0	-0.73	5,400	5,272,549,376
[5612]	26/08/28	1,653	1,675	1,651	1,653	+2.0	+0.12	8,800	5,311,105,536
[5612]	26/08/27	1,631	1,659	1,631	1,651	+6.0	+0.36	8,600	5,304,679,424
[5612]	26/08/26	1,657	1,657	1,630	1,645	-12.0	-0.72	6,000	5,285,401,600
[5612]	26/08/25	1,650	1,666	1,620	1,657	+9.0	+0.55	6,600	5,323,957,760
[5612]	26/08/24	1,622	1,680	1,622	1,648	+35.0	+2.17	11,700	5,295,040,512
[5612]	26/08/21	1,610	1,613	1,591	1,613	+3.0	+0.19	2,500	5,182,585,344
[5612]	26/08/20	1,594	1,610	1,585	1,610	+23.0	+1.45	5,000	5,172,945,920
[5612]	26/08/19	1,629	1,629	1,585	1,587	-42.0	-2.58	11,900	5,099,046,912
[5612]	26/08/18	1,630	1,630	1,611	1,629	-2.0	-0.12	4,400	5,233,993,216
[5612]	26/08/17	1,631	1,654	1,607	1,631	+32.0	+2.00	26,300	5,240,419,328
[5612]	26/08/14	1,568	1,620	1,565	1,599	+37.0	+2.37	25,400	5,137,603,072
[5612]	26/08/13	1,559	1,568	1,550	1,562	+2.0	+0.13	6,300	5,018,721,792
[5612]	26/08/12	1,577	1,578	1,560	1,560	-24.0	-1.52	3,600	5,012,295,680
[5612]	26/08/10	1,573	1,584	1,564	1,584	+16.0	+1.02	10,500	5,089,408,000
[5612]	26/08/07	1,585	1,596	1,561	1,568	-27.0	-1.69	6,900	5,037,999,616
[5612]	26/08/06	1,572	1,595	1,572	1,595	+5.0	+0.31	8,000	5,124,750,848
[5612]	26/08/05	1,559	1,592	1,551	1,590	+31.0	+1.99	7,900	5,108,685,824
[5612]	26/08/04	1,563	1,565	1,551	1,559	-1.0	-0.06	6,300	5,009,082,368
[5612]	26/08/03	1,599	1,599	1,527	1,560	-24.0	-1.52	20,200	5,012,295,680
[5612]	26/07/31	1,575	1,593	1,564	1,584	+15.0	+0.96	6,400	5,089,408,000
[5612]	26/07/30	1,587	1,587	1,563	1,569	-18.0	-1.13	5,500	5,041,212,928
[5612]	26/07/29	1,628	1,666	1,545	1,587	+31.0	+1.99	41,000	5,099,046,912
[5612]	26/07/28	1,570	1,570	1,539	1,556	-13.0	-0.83	4,400	4,999,443,456
[5612]	26/07/27	1,530	1,569	1,525	1,569	+33.0	+2.15	7,300	5,041,212,928
[5612]	26/07/24	1,550	1,550	1,530	1,536	-7.0	-0.45	3,700	4,935,183,360
[5612]	26/07/23	1,535	1,549	1,535	1,543	-11.0	-0.71	2,600	4,957,674,496
[5612]	26/07/22	1,535	1,554	1,534	1,554	+24.0	+1.57	3,900	4,993,017,344
[5612]	26/07/21	1,548	1,548	1,525	1,530	+11.0	+0.72	3,100	4,915,905,536
[5612]	26/07/17	1,540	1,557	1,519	1,519	-29	-1.87	13,000	-
[5612]	26/07/16	1,533	1,559	1,533	1,548	+1	+0.06	6,900	-
[5612]	26/07/15	1,539	1,562	1,539	1,547	-1	-0.06	7,300	-
[5612]	26/07/14	1,552	1,558	1,548	1,548	-11	-0.71	4,200	-
[5612]	26/07/13	1,561	1,570	1,555	1,559	-8	-0.51	5,200	-
[5612]	26/07/10	1,578	1,578	1,561	1,567	-11	-0.70	1,700	-
[5612]	26/07/09	1,564	1,580	1,564	1,578	+10	+0.64	500	-
[5612]	26/07/08	1,568	1,588	1,561	1,568	-2	-0.13	4,300	-
[5612]	26/07/07	1,595	1,595	1,570	1,570	-26	-1.63	3,400	-
[5612]	26/07/06	1,562	1,600	1,562	1,596	+23	+1.46	10,000	-
[5612]	26/07/03	1,555	1,573	1,554	1,573	+14	+0.90	3,000	-
[5612]	26/07/02	1,549	1,573	1,549	1,559	+15	+0.97	4,300	-
[5612]	26/07/01	1,558	1,565	1,539	1,544	-14	-0.90	8,700	-
[5612]	26/06/30	1,560	1,560	1,550	1,558	-16	-1.02	1,200	-
[5612]	26/06/29	1,559	1,579	1,556	1,574	+19	+1.22	2,400	-
[5612]	26/06/26	1,548	1,570	1,534	1,555	-5	-0.32	14,400	-
[5612]	26/06/25	1,545	1,560	1,536	1,560	+5	+0.32	5,400	-
[5612]	26/06/24	1,546	1,564	1,545	1,555	+9	+0.58	5,000	-
[5612]	26/06/23	1,570	1,573	1,546	1,546	-34	-2.15	4,100	-
[5612]	26/06/22	1,544	1,580	1,541	1,580	+35	+2.27	6,800	-
[5612]	26/06/19	1,551	1,555	1,545	1,545	-7	-0.45	2,200	-
[5612]	26/06/18	1,568	1,585	1,552	1,552	+5	+0.32	5,400	-
[5612]	26/06/17	1,527	1,569	1,525	1,547	+24	+1.58	10,900	-
[5612]	26/06/16	1,528	1,552	1,520	1,523	-16	-1.04	4,600	-
[5612]	26/06/15	1,540	1,555	1,539	1,539	-8	-0.52	3,500	-
[5612]	26/06/12	1,515	1,548	1,491	1,547	+56	+3.76	10,600	-
[5612]	26/06/11	1,511	1,528	1,491	1,491	-19	-1.26	8,900	-
[5612]	26/06/10	1,542	1,558	1,510	1,510	-24	-1.56	3,900	-
[5612]	26/06/09	1,510	1,550	1,510	1,534	+24	+1.59	5,900	-
[5612]	26/06/08	1,507	1,534	1,506	1,510	-26	-1.69	9,200	-
[5612]	26/06/05	1,511	1,564	1,511	1,536	+26	+1.72	15,700	-
[5612]	26/06/04	1,524	1,539	1,510	1,510	-27	-1.76	5,300	-
[5612]	26/06/03	1,518	1,550	1,510	1,537	+19	+1.25	10,000	-
[5612]	26/06/02	1,515	1,525	1,500	1,518	-16	-1.04	14,100	-
[5612]	26/06/01	1,525	1,552	1,510	1,534	-3	-0.20	16,400	-
[5612]	26/05/29	1,526	1,570	1,526	1,537	+11	+0.72	8,700	-
[5612]	26/05/28	1,542	1,545	1,525	1,526	-19	-1.23	5,500	-
[5612]	26/05/27	1,531	1,549	1,528	1,545	+5	+0.32	7,900	-
[5612]	26/05/26	1,543	1,559	1,530	1,540	-15	-0.96	8,000	-
[5612]	26/05/25	1,559	1,581	1,550	1,555	-9	-0.58	8,400	-
[5612]	26/05/22	1,567	1,598	1,532	1,564	+9.0	+0.58	7,200	-
[5612]	26/05/21	1,575	1,575	1,555	1,555	-18.0	-1.14	6,000	-
[5612]	26/05/20	1,552	1,573	1,540	1,573	+16.0	+1.03	14,400	-
[5612]	26/05/19	1,552	1,577	1,552	1,557	+5.0	+0.32	11,300	-
[5612]	26/05/18	1,600	1,605	1,552	1,552	-3.0	-0.19	9,600	-
[5612]	26/05/15	1,589	1,604	1,555	1,555	-35.0	-2.20	13,900	-
[5612]	26/05/14	1,607	1,615	1,590	1,590	-18.0	-1.12	18,500	-
[5612]	26/05/13	1,606	1,623	1,605	1,608	+2.0	+0.12	10,700	-
[5612]	26/05/12	1,620	1,636	1,602	1,606	-20.0	-1.23	16,900	-
[5612]	26/05/11	1,611	1,651	1,603	1,626	+15.0	+0.93	12,700	-
[5612]	26/05/08	1,601	1,639	1,601	1,611	+1.0	+0.06	7,800	-
[5612]	26/05/07	1,620	1,620	1,600	1,610	+8.0	+0.50	8,700	-
[5612]	26/05/01	1,612	1,626	1,602	1,602	-19.0	-1.17	11,100	-
[5612]	26/04/30	1,660	1,672	1,620	1,621	-39.0	-2.35	9,200	-
[5612]	26/04/28	1,650	1,675	1,611	1,660	-12.0	-0.72	26,500	-
[5612]	26/04/27	1,682	1,717	1,664	1,672	-23	-1.36	23,200	-
[5612]	26/04/24	1,677	1,738	1,677	1,695	+5	+0.30	22,000	-
[5612]	26/04/23	1,766	1,775	1,675	1,690	-76	-4.30	23,700	-
[5612]	26/04/22	1,801	1,801	1,744	1,766	+5	+0.28	28,900	-
[5612]	26/04/21	1,667	1,815	1,659	1,761	+100	+6.02	95,000	-
[5612]	26/04/20	1,635	1,675	1,635	1,661	+13	+0.79	13,800	-
[5612]	26/04/17	1,626	1,650	1,621	1,648	+6	+0.37	8,400	-
[5612]	26/04/16	1,631	1,645	1,611	1,642	+22	+1.36	13,100	-
[5612]	26/04/15	1,629	1,643	1,607	1,620	+5	+0.31	7,500	-
[5612]	26/04/14	1,624	1,634	1,614	1,615	+5	+0.31	9,400	-
[5612]	26/04/13	1,600	1,610	1,589	1,610	+10	+0.63	7,600	-
[5612]	26/04/10	1,602	1,624	1,598	1,600	+2	+0.13	9,000	-
[5612]	26/04/09	1,659	1,659	1,593	1,598	-61	-3.68	36,500	-
[5612]	26/04/08	1,654	1,712	1,632	1,659	+38	+2.34	30,000	-
[5612]	26/04/07	1,625	1,645	1,620	1,621	-7	-0.43	9,600	-
[5612]	26/04/06	1,640	1,646	1,622	1,628	-6	-0.37	7,200	-
[5612]	26/04/03	1,639	1,684	1,634	1,634	-1	-0.06	6,400	-
[5612]	26/04/02	1,683	1,708	1,626	1,635	-37	-2.21	13,600	-
[5612]	26/04/01	1,650	1,673	1,640	1,672	+52	+3.21	7,000	-
[5612]	26/03/31	1,608	1,655	1,608	1,620	+3	+0.19	12,700	-
[5612]	26/03/30	1,634	1,646	1,615	1,617	-97	-5.66	31,300	-
[5612]	26/03/27	1,663	1,744	1,662	1,714	+34	+2.02	16,100	-
[5612]	26/03/26	1,718	1,730	1,678	1,680	-33	-1.93	11,200	-
[5612]	26/03/25	1,714	1,740	1,711	1,713	+2	+0.12	9,200	-
[5612]	26/03/24	1,650	1,712	1,650	1,711	+76	+4.65	16,400	-
[5612]	26/03/23	1,652	1,660	1,627	1,635	-47	-2.79	19,000	-
[5612]	26/03/19	1,718	1,735	1,682	1,682	-70	-4.00	11,500	-
[5612]	26/03/18	1,706	1,755	1,699	1,752	+50	+2.94	29,000	-
[5612]	26/03/17	1,724	1,729	1,698	1,702	-3	-0.18	9,400	-
[5612]	26/03/16	1,705	1,730	1,698	1,705	-20	-1.16	11,800	-
[5612]	26/03/13	1,717	1,775	1,711	1,725	-26	-1.48	14,900	-
[5612]	26/03/12	1,796	1,810	1,742	1,751	-62	-3.42	17,000	-
[5612]	26/03/11	1,766	1,879	1,762	1,813	+73	+4.20	43,200	-
[5612]	26/03/10	1,723	1,787	1,723	1,740	+46	+2.72	15,600	-
[5612]	26/03/09	1,652	1,712	1,652	1,694	-52	-2.98	28,700	-
[5612]	26/03/06	1,735	1,782	1,718	1,746	-17	-0.96	15,300	-
[5612]	26/03/05	1,755	1,809	1,755	1,763	+85	+5.07	23,900	-
[5612]	26/03/04	1,733	1,760	1,650	1,678	-110	-6.15	58,400	-
[5612]	26/03/03	1,858	1,875	1,783	1,788	-100	-5.30	46,900	-
[5612]	26/03/02	1,902	1,914	1,862	1,888	-51	-2.63	27,900	-
[5612]	26/02/27	1,905	1,940	1,890	1,939	+49	+2.59	30,300	-
[5612]	26/02/26	1,910	1,935	1,886	1,890	-20	-1.05	13,600	-
[5612]	26/02/25	1,913	1,955	1,902	1,910	+7	+0.37	24,500	-
[5612]	26/02/24	1,899	1,929	1,869	1,903	+8	+0.42	18,300	-
[5612]	26/02/20	1,953	1,969	1,895	1,895	-50	-2.57	16,800	-
[5612]	26/02/19	1,965	1,969	1,920	1,945	-7	-0.36	21,400	-
[5612]	26/02/18	1,854	1,959	1,845	1,952	+99	+5.34	58,300	-
[5612]	26/02/17	1,899	1,904	1,850	1,853	-45	-2.37	33,500	-
[5612]	26/02/16	1,910	1,963	1,896	1,898	+2	+0.11	33,500	-
[5612]	26/02/13	1,975	1,975	1,862	1,896	-80	-4.05	47,100	-
[5612]	26/02/12	1,987	2,028	1,962	1,976	-11	-0.55	51,000	-
[5612]	26/02/10	1,940	1,995	1,912	1,987	+52	+2.69	56,800	-
[5612]	26/02/09	1,950	1,965	1,915	1,935	+22	+1.15	42,200	-
[5612]	26/02/06	1,884	1,935	1,868	1,913	-25	-1.29	55,000	-
[5612]	26/02/05	1,862	1,954	1,862	1,938	+53	+2.81	79,400	-
[5612]	26/02/04	1,835	1,887	1,811	1,885	+34	+1.84	23,400	-
[5612]	26/02/03	1,803	1,861	1,803	1,851	+48	+2.66	24,500	-
[5612]	26/02/02	1,783	1,867	1,780	1,803	+3	+0.17	59,800	-
[5612]	26/01/30	1,797	1,817	1,774	1,800	-2	-0.11	19,400	-
[5612]	26/01/29	1,845	1,845	1,783	1,802	-30	-1.64	40,100	-
[5612]	26/01/28	1,818	1,864	1,780	1,832	+2	+0.11	46,200	-
[5612]	26/01/27	1,838	1,845	1,812	1,830	+8	+0.44	21,500	-
[5612]	26/01/26	1,890	1,917	1,813	1,822	-65	-3.44	73,100	-
[5612]	26/01/23	1,871	1,928	1,856	1,887	+23	+1.23	47,100	-
[5612]	26/01/22	1,870	1,889	1,841	1,864	-2	-0.11	48,000	-
[5612]	26/01/21	1,871	1,900	1,845	1,866	-66	-3.42	79,800	-
[5612]	26/01/20	1,965	2,047	1,901	1,932	-28	-1.43	155,900	-
[5612]	26/01/19	1,974	1,974	1,903	1,960	-60	-2.97	124,600	-
[5612]	26/01/16	2,221	2,249	1,971	2,020	-101	-4.76	312,200	-
[5612]	26/01/15	2,001	2,130	1,969	2,121	+139	+7.01	263,800	-
[5612]	26/01/14	1,928	2,015	1,900	1,982	+94	+4.98	197,400	-
[5612]	26/01/13	1,810	1,978	1,767	1,888	+188	+11.06	438,200	-
[5612]	26/01/09	1,713	1,728	1,699	1,700	-28	-1.62	27,000	-
[5612]	26/01/08	1,724	1,735	1,696	1,728	+22	+1.29	37,400	-
[5612]	26/01/07	1,706	1,752	1,700	1,706	0	0.00	48,300	-
[5612]	26/01/06	1,739	1,762	1,701	1,706	-32	-1.84	37,000	-
[5612]	26/01/05	1,718	1,796	1,711	1,738	+60	+3.58	89,200	-
[5612]	25/12/30	1,654	1,678	1,639	1,678	+10	+0.60	33,500	-
[5612]	25/12/29	1,616	1,680	1,606	1,668	+62	+3.86	42,700	-
[5612]	25/12/26	1,634	1,639	1,599	1,606	-16	-0.99	31,400	-
[5612]	25/12/25	1,599	1,625	1,595	1,622	+27	+1.69	23,900	-
[5612]	25/12/24	1,583	1,614	1,583	1,595	+15	+0.95	22,900	-
[5612]	25/12/23	1,574	1,605	1,574	1,580	+4	+0.25	25,000	-
[5612]	25/12/22	1,596	1,596	1,568	1,576	-20	-1.25	15,900	-
[5612]	25/12/19	1,572	1,596	1,570	1,596	+24	+1.53	20,500	-
[5612]	25/12/18	1,550	1,572	1,545	1,572	+10	+0.64	17,500	-
[5612]	25/12/17	1,597	1,597	1,553	1,562	-36	-2.25	24,100	-
[5612]	25/12/16	1,639	1,639	1,592	1,598	-32	-1.96	25,600	-
[5612]	25/12/15	1,577	1,630	1,571	1,630	+53	+3.36	29,000	-
[5612]	25/12/12	1,600	1,614	1,572	1,577	-3	-0.19	25,800	-
[5612]	25/12/11	1,631	1,631	1,577	1,580	-51	-3.13	31,900	-
[5612]	25/12/10	1,634	1,640	1,618	1,631	-3	-0.18	18,600	-
[5612]	25/12/09	1,655	1,658	1,613	1,634	0	0.00	26,000	-
[5612]	25/12/08	1,617	1,634	1,600	1,634	+22	+1.36	23,600	-
[5612]	25/12/05	1,623	1,626	1,606	1,612	-10	-0.62	14,500	-
[5612]	25/12/04	1,619	1,640	1,617	1,622	+3	+0.19	14,400	-
[5612]	25/12/03	1,612	1,634	1,603	1,619	0	0.00	12,500	-
[5612]	25/12/02	1,675	1,675	1,611	1,619	-45	-2.70	29,100	-
[5612]	25/12/01	1,688	1,695	1,652	1,664	-24	-1.42	27,300	-
[5612]	25/11/28	1,655	1,693	1,655	1,688	+23	+1.38	9,200	-
[5612]	25/11/27	1,661	1,679	1,658	1,665	+2	+0.12	13,900	-
[5612]	25/11/26	1,665	1,684	1,652	1,663	+22	+1.34	21,900	-
[5612]	25/11/25	1,680	1,690	1,641	1,641	-3	-0.18	31,900	-
[5612]	25/11/21	1,651	1,674	1,642	1,644	-18	-1.08	12,500	-
[5612]	25/11/20	1,650	1,670	1,640	1,662	+21	+1.28	16,300	-
[5612]	25/11/19	1,656	1,673	1,631	1,641	-23	-1.38	16,600	-
[5612]	25/11/18	1,685	1,689	1,650	1,664	-25	-1.48	24,800	-
[5612]	25/11/17	1,733	1,745	1,674	1,689	-44	-2.54	13,800	-
[5612]	25/11/14	1,747	1,755	1,713	1,733	+19	+1.11	26,000	-
[5612]	25/11/13	1,720	1,730	1,705	1,714	-19	-1.10	16,700	-
[5612]	25/11/12	1,682	1,744	1,673	1,733	+55	+3.28	34,400	-
[5612]	25/11/11	1,700	1,705	1,657	1,678	-22	-1.29	32,400	-
[5612]	25/11/10	1,689	1,720	1,682	1,700	+3	+0.18	16,500	-
[5612]	25/11/07	1,690	1,700	1,675	1,697	-2	-0.12	17,900	-
[5612]	25/11/06	1,693	1,711	1,668	1,699	+15	+0.89	25,100	-
[5612]	25/11/05	1,678	1,686	1,623	1,684	-18	-1.06	69,000	-
[5612]	25/11/04	1,674	1,753	1,615	1,702	-92	-5.13	103,600	-
[5612]	25/10/31	1,779	1,801	1,771	1,794	+7	+0.39	38,700	-
[5612]	25/10/30	1,765	1,808	1,761	1,787	+2	+0.11	36,200	-
[5612]	25/10/29	1,811	1,831	1,782	1,785	-28	-1.54	27,500	-
[5612]	25/10/28	1,850	1,854	1,810	1,813	-47	-2.53	31,200	-
[5612]	25/10/27	1,861	1,879	1,839	1,860	-1	-0.05	25,900	-
[5612]	25/10/24	1,898	1,908	1,853	1,861	-23	-1.22	27,300	-
[5612]	25/10/23	1,897	1,899	1,875	1,884	-35	-1.82	27,100	-
[5612]	25/10/22	1,884	1,919	1,862	1,919	+35	+1.86	26,100	-
[5612]	25/10/21	1,893	1,914	1,864	1,884	+1	+0.05	50,600	-
[5612]	25/10/20	1,873	1,905	1,851	1,883	+50	+2.73	32,100	-
[5612]	25/10/17	1,940	1,945	1,833	1,833	-82	-4.28	54,300	-
[5612]	25/10/16	1,861	1,915	1,853	1,915	+67	+3.63	41,000	-
[5612]	25/10/15	1,783	1,858	1,783	1,848	+65	+3.65	23,200	-
[5612]	25/10/14	1,776	1,820	1,774	1,783	-3	-0.17	42,000	-
[5612]	25/10/10	1,841	1,845	1,781	1,786	-59	-3.20	32,800	-
[5612]	25/10/09	1,862	1,880	1,844	1,845	-25	-1.34	32,100	-
[5612]	25/10/08	1,849	1,900	1,849	1,870	+25	+1.36	35,700	-
[5612]	25/10/07	1,851	1,900	1,831	1,845	-10	-0.54	53,800	-
[5612]	25/10/06	1,900	1,900	1,839	1,855	+2	+0.11	61,200	-
[5612]	25/10/03	1,780	1,862	1,780	1,853	+63	+3.52	45,200	-
[5612]	25/10/02	1,835	1,846	1,790	1,790	-18	-1.00	34,900	-
[5612]	25/10/01	1,898	1,898	1,807	1,808	-107	-5.59	72,900	-
[5612]	25/09/30	1,952	1,967	1,891	1,915	-41	-2.10	71,100	-
[5612]	25/09/29	1,989	2,015	1,956	1,956	-50	-2.49	45,800	-
[5612]	25/09/26	2,051	2,070	2,005	2,006	+5	+0.25	49,000	-
[5612]	25/09/25	2,000	2,098	2,000	2,001	+1	+0.05	53,200	-
[5612]	25/09/24	2,053	2,053	1,983	2,000	-75	-3.61	76,900	-
[5612]	25/09/22	2,141	2,175	2,075	2,075	-64	-2.99	63,900	-
[5612]	25/09/19	2,198	2,209	2,071	2,139	-51	-2.33	141,400	-
[5612]	25/09/18	2,150	2,190	2,065	2,190	+156	+7.67	170,000	-
[5612]	25/09/17	2,120	2,124	2,013	2,034	-68	-3.24	87,200	-
[5612]	25/09/16	2,053	2,102	1,967	2,102	+31	+1.50	113,300	-
[5612]	25/09/12	2,135	2,146	2,065	2,071	-73	-3.40	102,000	-
[5612]	25/09/11	2,190	2,200	2,136	2,144	-51	-2.32	70,300	-
[5612]	25/09/10	2,231	2,258	2,165	2,195	-26	-1.17	96,000	-
[5612]	25/09/09	2,304	2,324	2,190	2,221	-66	-2.89	241,800	-
[5612]	25/09/08	2,322	2,377	2,251	2,287	-80	-3.38	264,100	-
[5612]	25/09/05	2,830	2,858	2,247	2,367	-363	-13.30	1,151,600	-