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
[5621]	26/10/29	1,703	1,715	1,668	1,699	-5.0	-0.29	34,200	16,298,773,504
[5621]	26/10/28	1,735	1,735	1,692	1,704	-15.0	-0.87	24,800	16,346,739,712
[5621]	26/10/27	1,725	1,738	1,713	1,719	-17.0	-0.98	8,100	16,490,637,312
[5621]	26/10/26	1,732	1,765	1,711	1,736	+6.0	+0.35	23,000	16,653,720,576
[5621]	26/10/23	1,711	1,749	1,705	1,730	+19.0	+1.11	24,400	16,596,161,536
[5621]	26/10/22	1,722	1,747	1,709	1,711	+5.0	+0.29	16,300	16,413,891,584
[5621]	26/10/21	1,686	1,725	1,686	1,706	+33.0	+1.97	21,100	16,365,925,376
[5621]	26/10/20	1,682	1,704	1,658	1,673	-26.0	-1.53	33,400	16,049,351,680
[5621]	26/10/19	1,683	1,720	1,659	1,699	-3.0	-0.18	23,700	16,298,773,504
[5621]	26/10/16	1,698	1,748	1,698	1,702	+6.0	+0.35	27,000	16,327,553,024
[5621]	26/10/15	1,641	1,726	1,639	1,696	+15.0	+0.89	32,900	16,269,993,984
[5621]	26/10/14	1,717	1,717	1,677	1,681	-36.0	-2.10	14,800	16,126,097,408
[5621]	26/10/13	1,673	1,720	1,673	1,717	+44.0	+2.63	25,900	16,471,450,624
[5621]	26/10/09	1,642	1,690	1,624	1,673	+56.0	+3.46	34,100	16,049,351,680
[5621]	26/10/08	1,626	1,710	1,603	1,617	-6.0	-0.37	192,000	15,512,134,656
[5621]	26/10/07	1,570	1,624	1,570	1,623	+55.0	+3.51	17,900	15,569,693,696
[5621]	26/10/06	1,560	1,600	1,560	1,568	+11.0	+0.71	8,600	15,042,070,528
[5621]	26/10/05	1,564	1,575	1,526	1,557	-1.0	-0.06	8,900	14,936,545,280
[5621]	26/10/02	1,583	1,605	1,549	1,558	-20.0	-1.27	19,800	14,946,138,112
[5621]	26/10/01	1,558	1,580	1,501	1,578	+20.0	+1.28	16,500	15,138,001,920
[5621]	26/09/30	1,573	1,584	1,485	1,558	0	+0.00	11,800	14,946,138,112
[5621]	26/09/29	1,578	1,644	1,525	1,558	-28.0	-1.77	7,000	14,946,138,112
[5621]	26/09/28	1,616	1,647	1,585	1,586	-30.0	-1.86	38,400	15,214,746,624
[5621]	26/09/25	1,613	1,633	1,594	1,616	-6.0	-0.37	26,900	15,502,541,824
[5621]	26/09/24	1,597	1,634	1,597	1,622	+25.0	+1.57	46,700	15,560,100,864
[5621]	26/09/18	1,576	1,600	1,571	1,597	+33.0	+2.11	15,100	15,320,271,872
[5621]	26/09/17	1,561	1,590	1,532	1,564	+14.0	+0.90	20,800	15,003,697,152
[5621]	26/09/16	1,585	1,598	1,536	1,550	-33.0	-2.08	15,500	14,869,393,408
[5621]	26/09/15	1,598	1,622	1,558	1,583	+3.0	+0.19	30,900	15,185,967,104
[5621]	26/09/14	1,500	1,580	1,500	1,580	+76.0	+5.05	20,600	15,157,187,584
[5621]	26/09/11	1,508	1,565	1,481	1,504	-32.0	-2.08	29,200	14,428,107,776
[5621]	26/09/10	1,500	1,549	1,481	1,536	+26.0	+1.72	23,900	14,735,089,664
[5621]	26/09/09	1,523	1,540	1,510	1,510	-29.0	-1.88	8,700	14,485,666,816
[5621]	26/09/08	1,588	1,588	1,530	1,539	-51.0	-3.21	18,200	14,763,868,160
[5621]	26/09/07	1,577	1,599	1,576	1,590	+13.0	+0.82	9,700	15,253,120,000
[5621]	26/09/04	1,644	1,644	1,577	1,577	-27.0	-1.68	22,000	15,128,409,088
[5621]	26/09/03	1,692	1,692	1,591	1,604	-8.0	-0.50	16,800	15,387,423,744
[5621]	26/09/02	1,617	1,645	1,612	1,612	-39.0	-2.36	16,200	15,464,169,472
[5621]	26/09/01	1,665	1,685	1,651	1,651	-27.0	-1.61	12,800	15,838,302,208
[5621]	26/08/31	1,704	1,706	1,669	1,678	-26.0	-1.53	20,300	16,097,317,888
[5621]	26/08/28	1,650	1,720	1,648	1,704	+74.0	+4.54	41,400	16,346,739,712
[5621]	26/08/27	1,619	1,639	1,601	1,630	+28.0	+1.75	15,800	15,636,845,568
[5621]	26/08/26	1,630	1,651	1,602	1,602	-40.0	-2.44	9,100	15,368,237,056
[5621]	26/08/25	1,645	1,645	1,605	1,642	-6.0	-0.36	18,500	15,751,963,648
[5621]	26/08/24	1,668	1,680	1,626	1,648	+18.0	+1.10	19,800	15,809,522,688
[5621]	26/08/21	1,636	1,680	1,607	1,630	-7.0	-0.43	27,900	15,636,845,568
[5621]	26/08/20	1,581	1,638	1,581	1,637	+49.0	+3.09	29,200	15,703,998,464
[5621]	26/08/19	1,561	1,604	1,552	1,588	+24.0	+1.53	25,300	15,233,933,312
[5621]	26/08/18	1,595	1,619	1,552	1,564	-21.0	-1.32	40,700	15,003,697,152
[5621]	26/08/17	1,635	1,670	1,566	1,585	-130.0	-7.58	88,900	15,205,153,792
[5621]	26/08/14	1,676	1,743	1,673	1,715	+45.0	+2.69	24,000	16,452,263,936
[5621]	26/08/13	1,744	1,744	1,665	1,670	-34.0	-2.00	20,100	16,020,572,160
[5621]	26/08/12	1,670	1,723	1,662	1,704	+47.0	+2.84	24,300	16,346,739,712
[5621]	26/08/10	1,664	1,673	1,621	1,657	-2.0	-0.12	31,000	15,895,861,248
[5621]	26/08/07	1,688	1,707	1,646	1,659	-19.0	-1.13	23,600	15,915,047,936
[5621]	26/08/06	1,638	1,678	1,633	1,678	+22.0	+1.33	21,900	16,097,317,888
[5621]	26/08/05	1,670	1,679	1,652	1,656	-8.0	-0.48	17,300	15,886,268,416
[5621]	26/08/04	1,660	1,682	1,645	1,664	+11.0	+0.67	22,100	15,963,013,120
[5621]	26/08/03	1,691	1,696	1,632	1,653	-55.0	-3.22	33,600	15,857,488,896
[5621]	26/07/31	1,720	1,724	1,701	1,708	-3.0	-0.18	24,200	16,385,112,064
[5621]	26/07/30	1,710	1,723	1,695	1,711	+12.0	+0.71	26,900	16,413,891,584
[5621]	26/07/29	1,651	1,715	1,650	1,699	+38.0	+2.29	26,400	16,298,773,504
[5621]	26/07/28	1,657	1,695	1,636	1,661	+4.0	+0.24	29,900	15,934,233,600
[5621]	26/07/27	1,682	1,712	1,646	1,657	+15.0	+0.91	18,000	15,895,861,248
[5621]	26/07/24	1,632	1,649	1,593	1,642	+10.0	+0.61	20,500	15,751,963,648
[5621]	26/07/23	1,620	1,638	1,601	1,632	+12.0	+0.74	16,300	15,656,032,256
[5621]	26/07/22	1,648	1,683	1,617	1,620	-28.0	-1.70	17,500	15,540,914,176
[5621]	26/07/21	1,720	1,737	1,635	1,648	-32.0	-1.90	35,000	15,809,522,688
[5621]	26/07/17	1,713	1,729	1,656	1,680	-33	-1.93	42,400	-
[5621]	26/07/16	1,663	1,713	1,659	1,713	+50	+3.01	23,000	-
[5621]	26/07/15	1,667	1,671	1,648	1,663	+9	+0.54	11,500	-
[5621]	26/07/14	1,610	1,673	1,610	1,654	+37	+2.29	14,500	-
[5621]	26/07/13	1,649	1,650	1,610	1,617	-8	-0.49	12,400	-
[5621]	26/07/10	1,600	1,639	1,600	1,625	+33	+2.07	18,700	-
[5621]	26/07/09	1,545	1,607	1,545	1,592	+23	+1.47	15,900	-
[5621]	26/07/08	1,553	1,572	1,514	1,569	+16	+1.03	39,900	-
[5621]	26/07/07	1,566	1,589	1,523	1,553	-23	-1.46	37,800	-
[5621]	26/07/06	1,533	1,584	1,533	1,576	+44	+2.87	46,200	-
[5621]	26/07/03	1,485	1,548	1,463	1,532	+8	+0.52	35,300	-
[5621]	26/07/02	1,440	1,524	1,440	1,524	+88	+6.13	50,200	-
[5621]	26/07/01	1,409	1,436	1,395	1,436	+27	+1.92	32,600	-
[5621]	26/06/30	1,385	1,413	1,371	1,409	+33	+2.40	25,100	-
[5621]	26/06/29	1,330	1,387	1,330	1,376	+49	+3.69	25,000	-
[5621]	26/06/26	1,311	1,340	1,311	1,327	-3	-0.23	39,200	-
[5621]	26/06/25	1,353	1,368	1,330	1,330	-36	-2.64	32,400	-
[5621]	26/06/24	1,326	1,380	1,326	1,366	+31	+2.32	43,200	-
[5621]	26/06/23	1,319	1,343	1,310	1,335	+12	+0.91	17,400	-
[5621]	26/06/22	1,340	1,356	1,263	1,323	-26	-1.93	39,500	-
[5621]	26/06/19	1,291	1,355	1,282	1,349	+51	+3.93	77,700	-
[5621]	26/06/18	1,291	1,310	1,285	1,298	+8	+0.62	19,200	-
[5621]	26/06/17	1,328	1,332	1,289	1,290	-38	-2.86	28,100	-
[5621]	26/06/16	1,329	1,329	1,299	1,328	0	0.00	26,500	-
[5621]	26/06/15	1,312	1,347	1,312	1,328	+15	+1.14	17,200	-
[5621]	26/06/12	1,355	1,355	1,296	1,313	-22	-1.65	30,100	-
[5621]	26/06/11	1,348	1,348	1,320	1,335	-12	-0.89	29,400	-
[5621]	26/06/10	1,371	1,378	1,344	1,347	-30	-2.18	32,800	-
[5621]	26/06/09	1,392	1,403	1,377	1,377	-14	-1.01	20,100	-
[5621]	26/06/08	1,410	1,424	1,383	1,391	-30	-2.11	31,500	-
[5621]	26/06/05	1,419	1,444	1,409	1,421	+11	+0.78	19,700	-
[5621]	26/06/04	1,369	1,429	1,369	1,410	+28	+2.03	26,100	-
[5621]	26/06/03	1,399	1,400	1,366	1,382	-47	-3.29	37,800	-
[5621]	26/06/02	1,385	1,438	1,385	1,429	+44	+3.18	268,900	-
[5621]	26/06/01	1,368	1,420	1,368	1,385	+32	+2.37	54,100	-
[5621]	26/05/29	1,317	1,376	1,317	1,353	+23	+1.73	37,900	-
[5621]	26/05/28	1,337	1,353	1,311	1,330	-5	-0.37	27,600	-
[5621]	26/05/27	1,339	1,346	1,321	1,335	+2	+0.15	26,400	-
[5621]	26/05/26	1,355	1,355	1,307	1,333	-24	-1.77	47,600	-
[5621]	26/05/25	1,387	1,417	1,330	1,357	-60	-4.23	64,100	-
[5621]	26/05/22	1,381	1,427	1,372	1,417	+39.0	+2.83	78,800	-
[5621]	26/05/21	1,425	1,436	1,322	1,378	-29.0	-2.06	199,400	-
[5621]	26/05/20	1,387	1,413	1,330	1,407	+28.0	+2.03	111,600	-
[5621]	26/05/19	1,309	1,392	1,303	1,379	+98.0	+7.65	106,100	-
[5621]	26/05/18	1,345	1,419	1,267	1,281	-284.0	-18.15	275,200	-
[5621]	26/05/15	1,536	1,565	1,512	1,565	+26.0	+1.69	57,800	-
[5621]	26/05/14	1,546	1,546	1,470	1,539	+5.0	+0.33	254,800	-
[5621]	26/05/13	1,538	1,539	1,510	1,534	+10.0	+0.66	36,700	-
[5621]	26/05/12	1,526	1,539	1,518	1,524	-11.0	-0.72	24,600	-
[5621]	26/05/11	1,568	1,568	1,529	1,535	-9.0	-0.58	35,700	-
[5621]	26/05/08	1,527	1,557	1,496	1,544	+15.0	+0.98	34,500	-
[5621]	26/05/07	1,510	1,537	1,492	1,529	+18.0	+1.19	35,300	-
[5621]	26/05/01	1,488	1,529	1,474	1,511	+27.0	+1.82	58,700	-
[5621]	26/04/30	1,489	1,500	1,459	1,484	-5.0	-0.34	66,400	-
[5621]	26/04/28	1,473	1,506	1,461	1,489	+9.0	+0.61	28,800	-
[5621]	26/04/27	1,475	1,495	1,463	1,480	+9	+0.61	39,900	-
[5621]	26/04/24	1,491	1,492	1,471	1,471	-19	-1.28	33,400	-
[5621]	26/04/23	1,512	1,523	1,488	1,490	-33	-2.17	34,500	-
[5621]	26/04/22	1,509	1,540	1,506	1,523	+14	+0.93	25,700	-
[5621]	26/04/21	1,520	1,539	1,509	1,509	+10	+0.67	26,000	-
[5621]	26/04/20	1,505	1,506	1,491	1,499	+4	+0.27	18,900	-
[5621]	26/04/17	1,508	1,517	1,495	1,495	-22	-1.45	28,400	-
[5621]	26/04/16	1,520	1,537	1,509	1,517	+10	+0.66	24,800	-
[5621]	26/04/15	1,506	1,532	1,501	1,507	+3	+0.20	21,100	-
[5621]	26/04/14	1,542	1,542	1,492	1,504	+2	+0.13	13,300	-
[5621]	26/04/13	1,490	1,506	1,471	1,502	+17	+1.14	29,800	-
[5621]	26/04/10	1,516	1,526	1,476	1,485	-31	-2.04	44,900	-
[5621]	26/04/09	1,541	1,541	1,509	1,516	-33	-2.13	14,500	-
[5621]	26/04/08	1,547	1,557	1,528	1,549	+33	+2.18	35,500	-
[5621]	26/04/07	1,482	1,526	1,482	1,516	+16	+1.07	22,300	-
[5621]	26/04/06	1,461	1,505	1,461	1,500	+21	+1.42	14,700	-
[5621]	26/04/03	1,447	1,500	1,447	1,479	+37	+2.57	34,900	-
[5621]	26/04/02	1,485	1,497	1,437	1,442	-43	-2.90	52,700	-
[5621]	26/04/01	1,445	1,495	1,445	1,485	+40	+2.77	25,300	-
[5621]	26/03/31	1,453	1,465	1,435	1,445	-8	-0.55	31,400	-
[5621]	26/03/30	1,485	1,485	1,417	1,453	-72	-4.72	41,400	-
[5621]	26/03/27	1,503	1,537	1,495	1,525	-2	-0.13	38,100	-
[5621]	26/03/26	1,563	1,563	1,500	1,527	-36	-2.30	72,500	-
[5621]	26/03/25	1,585	1,585	1,552	1,563	+13	+0.84	33,500	-
[5621]	26/03/24	1,540	1,564	1,535	1,550	+18	+1.17	47,100	-
[5621]	26/03/23	1,485	1,557	1,485	1,532	+7	+0.46	60,800	-
[5621]	26/03/19	1,550	1,567	1,513	1,525	-29	-1.87	45,700	-
[5621]	26/03/18	1,541	1,559	1,506	1,554	+53	+3.53	86,700	-
[5621]	26/03/17	1,526	1,526	1,501	1,501	+1	+0.07	31,400	-
[5621]	26/03/16	1,513	1,546	1,495	1,500	-18	-1.19	34,100	-
[5621]	26/03/13	1,486	1,526	1,481	1,518	+8	+0.53	47,700	-
[5621]	26/03/12	1,541	1,541	1,501	1,510	-31	-2.01	41,300	-
[5621]	26/03/11	1,522	1,556	1,522	1,541	+15	+0.98	31,300	-
[5621]	26/03/10	1,540	1,546	1,493	1,526	-5	-0.33	72,500	-
[5621]	26/03/09	1,523	1,566	1,506	1,531	+14	+0.92	122,700	-
[5621]	26/03/06	1,465	1,529	1,465	1,517	+37	+2.50	85,800	-
[5621]	26/03/05	1,420	1,510	1,420	1,480	+87	+6.25	50,700	-
[5621]	26/03/04	1,409	1,469	1,382	1,393	-59	-4.06	53,700	-
[5621]	26/03/03	1,469	1,486	1,436	1,452	-18	-1.22	84,300	-
[5621]	26/03/02	1,476	1,500	1,455	1,470	-6	-0.41	67,000	-
[5621]	26/02/27	1,500	1,510	1,456	1,476	-24	-1.60	58,100	-
[5621]	26/02/26	1,445	1,503	1,445	1,500	+41	+2.81	53,900	-
[5621]	26/02/25	1,430	1,463	1,418	1,459	+37	+2.60	64,400	-
[5621]	26/02/24	1,403	1,439	1,396	1,422	+3	+0.21	101,300	-
[5621]	26/02/20	1,421	1,442	1,402	1,419	-7	-0.49	70,500	-
[5621]	26/02/19	1,394	1,439	1,378	1,426	+28	+2.00	104,800	-
[5621]	26/02/18	1,380	1,405	1,369	1,398	-6	-0.43	86,500	-
[5621]	26/02/17	1,391	1,443	1,365	1,404	+43	+3.16	146,500	-
[5621]	26/02/16	1,489	1,529	1,327	1,361	-293	-17.71	373,800	-
[5621]	26/02/13	1,730	1,746	1,653	1,654	-85	-4.89	140,700	-
[5621]	26/02/12	1,773	1,786	1,733	1,739	-34	-1.92	74,400	-
[5621]	26/02/10	1,750	1,807	1,750	1,773	+11	+0.62	34,600	-
[5621]	26/02/09	1,720	1,766	1,719	1,762	+59	+3.46	41,600	-
[5621]	26/02/06	1,741	1,764	1,698	1,703	-71	-4.00	58,300	-
[5621]	26/02/05	1,720	1,786	1,698	1,774	+59	+3.44	45,200	-
[5621]	26/02/04	1,736	1,752	1,665	1,715	-61	-3.43	102,900	-
[5621]	26/02/03	1,818	1,840	1,776	1,776	-39	-2.15	40,900	-
[5621]	26/02/02	1,820	1,847	1,804	1,815	-5	-0.27	26,500	-
[5621]	26/01/30	1,801	1,837	1,801	1,820	+7	+0.39	30,000	-
[5621]	26/01/29	1,826	1,871	1,799	1,813	-14	-0.77	48,200	-
[5621]	26/01/28	1,836	1,856	1,805	1,827	-19	-1.03	35,100	-
[5621]	26/01/27	1,833	1,855	1,820	1,846	+13	+0.71	24,900	-
[5621]	26/01/26	1,826	1,865	1,799	1,833	-24	-1.29	34,600	-
[5621]	26/01/23	1,860	1,896	1,836	1,857	-1	-0.05	24,600	-
[5621]	26/01/22	1,822	1,861	1,806	1,858	+57	+3.16	20,400	-
[5621]	26/01/21	1,834	1,854	1,797	1,801	-64	-3.43	30,000	-
[5621]	26/01/20	1,882	1,924	1,855	1,865	-20	-1.06	31,600	-
[5621]	26/01/19	1,886	1,900	1,873	1,885	-15	-0.79	25,300	-
[5621]	26/01/16	1,910	1,922	1,889	1,900	-21	-1.09	30,600	-
[5621]	26/01/15	1,870	1,929	1,870	1,921	+41	+2.18	37,700	-
[5621]	26/01/14	1,887	1,905	1,872	1,880	-7	-0.37	25,700	-
[5621]	26/01/13	1,925	1,925	1,887	1,887	-13	-0.68	26,500	-
[5621]	26/01/09	1,912	1,912	1,892	1,900	-12	-0.63	29,400	-
[5621]	26/01/08	1,907	1,925	1,887	1,912	+14	+0.74	17,900	-
[5621]	26/01/07	1,878	1,900	1,852	1,898	+20	+1.06	19,200	-
[5621]	26/01/06	1,878	1,907	1,862	1,878	+40	+2.18	29,000	-
[5621]	26/01/05	1,900	1,900	1,830	1,838	-30	-1.61	38,600	-
[5621]	25/12/30	1,885	1,899	1,868	1,868	-25	-1.32	21,700	-
[5621]	25/12/29	1,880	1,925	1,877	1,893	-2	-0.11	24,100	-
[5621]	25/12/26	1,900	1,917	1,887	1,895	-5	-0.26	23,000	-
[5621]	25/12/25	1,901	1,909	1,878	1,900	+10	+0.53	38,600	-
[5621]	25/12/24	1,874	1,903	1,860	1,890	+16	+0.85	30,800	-
[5621]	25/12/23	1,841	1,877	1,825	1,874	+73	+4.05	36,800	-
[5621]	25/12/22	1,832	1,832	1,784	1,801	-31	-1.69	72,800	-
[5621]	25/12/19	1,751	1,832	1,738	1,832	+85	+4.87	81,900	-
[5621]	25/12/18	1,694	1,774	1,686	1,747	+34	+1.98	56,100	-
[5621]	25/12/17	1,662	1,729	1,661	1,713	+52	+3.13	85,000	-
[5621]	25/12/16	1,658	1,690	1,638	1,661	-51	-2.98	146,200	-
[5621]	25/12/15	1,670	1,716	1,666	1,712	+24	+1.42	44,400	-
[5621]	25/12/12	1,723	1,739	1,676	1,688	-32	-1.86	91,900	-
[5621]	25/12/11	1,790	1,797	1,714	1,720	-81	-4.50	77,400	-
[5621]	25/12/10	1,790	1,810	1,773	1,801	+18	+1.01	30,000	-
[5621]	25/12/09	1,811	1,818	1,777	1,783	-40	-2.19	25,100	-
[5621]	25/12/08	1,816	1,844	1,811	1,823	+7	+0.39	32,600	-
[5621]	25/12/05	1,799	1,835	1,798	1,816	+29	+1.62	69,500	-
[5621]	25/12/04	1,780	1,819	1,780	1,787	-5	-0.28	50,500	-
[5621]	25/12/03	1,790	1,811	1,780	1,792	+4	+0.22	51,000	-
[5621]	25/12/02	1,871	1,888	1,788	1,788	-94	-4.99	73,400	-
[5621]	25/12/01	1,870	1,892	1,850	1,882	+8	+0.43	55,300	-
[5621]	25/11/28	1,914	1,914	1,872	1,874	-40	-2.09	45,800	-
[5621]	25/11/27	1,873	1,919	1,870	1,914	+21	+1.11	91,000	-
[5621]	25/11/26	1,870	1,897	1,823	1,893	+15	+0.80	111,300	-
[5621]	25/11/25	1,990	1,990	1,850	1,878	-110	-5.53	105,900	-
[5621]	25/11/21	1,926	1,991	1,905	1,988	+58	+3.01	59,200	-
[5621]	25/11/20	1,925	1,971	1,905	1,930	+6	+0.31	57,800	-
[5621]	25/11/19	1,887	1,974	1,856	1,924	+29	+1.53	127,600	-
[5621]	25/11/18	1,912	1,940	1,853	1,895	-57	-2.92	170,600	-
[5621]	25/11/17	1,908	2,030	1,880	1,952	-386	-16.51	306,700	-
[5621]	25/11/14	2,353	2,363	2,280	2,338	-18	-0.76	99,000	-
[5621]	25/11/13	2,425	2,425	2,345	2,356	-19	-0.80	34,500	-
[5621]	25/11/12	2,395	2,421	2,360	2,375	+10	+0.42	30,500	-
[5621]	25/11/11	2,345	2,392	2,322	2,365	+65	+2.83	46,200	-
[5621]	25/11/10	2,252	2,321	2,252	2,300	+52	+2.31	21,800	-
[5621]	25/11/07	2,238	2,266	2,216	2,248	-8	-0.35	19,200	-
[5621]	25/11/06	2,266	2,279	2,240	2,256	+9	+0.40	26,500	-
[5621]	25/11/05	2,241	2,264	2,195	2,247	+6	+0.27	49,500	-
[5621]	25/11/04	2,297	2,305	2,220	2,241	-72	-3.11	124,600	-
[5621]	25/10/31	2,271	2,350	2,270	2,313	+42	+1.85	28,700	-
[5621]	25/10/30	2,259	2,314	2,250	2,271	+20	+0.89	35,600	-
[5621]	25/10/29	2,345	2,355	2,247	2,251	-44	-1.92	48,200	-
[5621]	25/10/28	2,429	2,479	2,295	2,295	-128	-5.28	43,800	-
[5621]	25/10/27	2,369	2,435	2,369	2,423	+78	+3.33	42,000	-
[5621]	25/10/24	2,321	2,354	2,305	2,345	+26	+1.12	24,900	-
[5621]	25/10/23	2,346	2,353	2,308	2,319	-30	-1.28	22,300	-
[5621]	25/10/22	2,349	2,373	2,318	2,349	+29	+1.25	34,200	-
[5621]	25/10/21	2,376	2,376	2,317	2,320	-75	-3.13	32,000	-
[5621]	25/10/20	2,293	2,395	2,284	2,395	+130	+5.74	36,400	-
[5621]	25/10/17	2,290	2,316	2,252	2,265	-59	-2.54	46,100	-
[5621]	25/10/16	2,322	2,343	2,305	2,324	+3	+0.13	41,100	-
[5621]	25/10/15	2,329	2,380	2,320	2,321	+6	+0.26	46,900	-
[5621]	25/10/14	2,387	2,391	2,279	2,315	-110	-4.54	140,700	-
[5621]	25/10/10	2,462	2,476	2,415	2,425	-40	-1.62	43,600	-
[5621]	25/10/09	2,476	2,480	2,450	2,465	+13	+0.53	16,200	-
[5621]	25/10/08	2,463	2,543	2,448	2,452	+1	+0.04	36,800	-
[5621]	25/10/07	2,472	2,502	2,411	2,451	-27	-1.09	72,600	-
[5621]	25/10/06	2,613	2,613	2,472	2,478	-116	-4.47	56,300	-
[5621]	25/10/03	2,447	2,609	2,445	2,594	+120	+4.85	39,700	-
[5621]	25/10/02	2,521	2,546	2,445	2,474	-57	-2.25	36,800	-
[5621]	25/10/01	2,583	2,583	2,507	2,531	-70	-2.69	66,900	-
[5621]	25/09/30	2,545	2,618	2,525	2,601	+56	+2.20	32,900	-
[5621]	25/09/29	2,564	2,583	2,533	2,545	-25	-0.97	17,800	-
[5621]	25/09/26	2,554	2,598	2,537	2,570	+9	+0.35	22,200	-
[5621]	25/09/25	2,558	2,620	2,556	2,561	+3	+0.12	43,600	-
[5621]	25/09/24	2,611	2,611	2,558	2,558	-63	-2.40	49,500	-
[5621]	25/09/22	2,600	2,652	2,581	2,621	+43	+1.67	30,100	-
[5621]	25/09/19	2,603	2,603	2,537	2,578	-18	-0.69	49,900	-
[5621]	25/09/18	2,540	2,612	2,532	2,596	+71	+2.81	62,300	-
[5621]	25/09/17	2,535	2,561	2,504	2,525	-60	-2.32	52,100	-
[5621]	25/09/16	2,584	2,615	2,542	2,585	+20	+0.78	43,200	-
[5621]	25/09/12	2,583	2,585	2,526	2,565	+32	+1.26	31,200	-
[5621]	25/09/11	2,589	2,600	2,520	2,533	-6	-0.24	68,000	-
[5621]	25/09/10	2,447	2,570	2,421	2,539	+108	+4.44	162,200	-
[5621]	25/09/09	2,477	2,521	2,417	2,431	-15	-0.61	39,100	-
[5621]	25/09/08	2,496	2,529	2,446	2,446	-32	-1.29	44,600	-
[5621]	25/09/05	2,442	2,478	2,411	2,478	+30	+1.23	33,300	-