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
[5821]	26/10/29	3,210	3,210	3,115	3,130	-35.0	-1.11	184,500	48,657,645,568
[5821]	26/10/28	3,210	3,245	3,130	3,165	+20.0	+0.64	67,100	49,201,741,824
[5821]	26/10/27	3,130	3,200	3,120	3,145	+60.0	+1.94	53,000	48,890,830,848
[5821]	26/10/26	3,035	3,135	3,035	3,085	-15.0	-0.48	79,700	47,958,093,824
[5821]	26/10/23	2,995	3,155	2,930	3,100	+35.0	+1.14	187,000	48,191,279,104
[5821]	26/10/22	3,080	3,105	3,020	3,065	-30.0	-0.97	129,100	47,647,182,848
[5821]	26/10/21	3,045	3,110	3,025	3,095	+100.0	+3.34	57,400	48,113,553,408
[5821]	26/10/20	3,085	3,095	2,995	2,995	-90.0	-2.92	116,100	46,558,994,432
[5821]	26/10/19	3,000	3,105	2,957	3,085	-5.0	-0.16	50,300	47,958,093,824
[5821]	26/10/16	3,105	3,140	3,065	3,090	+15.0	+0.49	46,700	48,035,823,616
[5821]	26/10/15	3,125	3,155	3,060	3,075	-190.0	-5.82	79,100	47,802,638,336
[5821]	26/10/14	3,230	3,320	3,225	3,265	0	+0.00	31,800	50,756,300,800
[5821]	26/10/13	3,235	3,340	3,230	3,265	-65.0	-1.95	39,300	50,756,300,800
[5821]	26/10/09	3,200	3,350	3,175	3,330	+100.0	+3.10	59,300	51,766,759,424
[5821]	26/10/08	3,385	3,385	3,225	3,230	-155.0	-4.58	56,700	50,212,204,544
[5821]	26/10/07	3,310	3,490	3,300	3,385	+85.0	+2.58	115,200	52,621,766,656
[5821]	26/10/06	3,240	3,325	3,220	3,300	+30.0	+0.92	34,900	51,300,392,960
[5821]	26/10/05	3,295	3,350	3,270	3,270	+35.0	+1.08	42,300	50,834,026,496
[5821]	26/10/02	3,275	3,310	3,210	3,235	-35.0	-1.07	34,700	50,289,930,240
[5821]	26/10/01	3,220	3,290	3,195	3,270	+45.0	+1.40	41,100	50,834,026,496
[5821]	26/09/30	3,155	3,225	3,130	3,225	+125.0	+4.03	50,900	50,134,474,752
[5821]	26/09/29	3,160	3,160	3,075	3,100	-85.0	-2.67	43,700	48,191,279,104
[5821]	26/09/28	3,240	3,240	3,170	3,185	-5.0	-0.16	47,500	49,512,652,800
[5821]	26/09/25	3,210	3,225	3,175	3,190	-25.0	-0.78	60,400	49,590,382,592
[5821]	26/09/24	3,170	3,245	3,170	3,215	+20.0	+0.63	61,300	49,979,019,264
[5821]	26/09/18	3,160	3,210	3,120	3,195	+75.0	+2.40	42,800	49,668,108,288
[5821]	26/09/17	3,150	3,190	3,115	3,120	-20.0	-0.64	24,400	48,502,190,080
[5821]	26/09/16	3,110	3,175	3,105	3,140	+35.0	+1.13	51,400	48,813,101,056
[5821]	26/09/15	2,994	3,105	2,991	3,105	+75.0	+2.48	38,600	48,269,008,896
[5821]	26/09/14	3,130	3,130	3,030	3,030	-30.0	-0.98	33,300	47,103,090,688
[5821]	26/09/11	2,960	3,090	2,960	3,060	-40.0	-1.29	54,000	47,569,457,152
[5821]	26/09/10	3,075	3,110	3,045	3,100	-15.0	-0.48	31,500	48,191,279,104
[5821]	26/09/09	3,040	3,130	3,030	3,115	+85.0	+2.81	41,200	48,424,464,384
[5821]	26/09/08	3,160	3,160	3,030	3,030	-135.0	-4.27	43,900	47,103,090,688
[5821]	26/09/07	3,065	3,170	3,065	3,165	+110.0	+3.60	37,000	49,201,741,824
[5821]	26/09/04	2,981	3,080	2,965	3,055	+75.0	+2.52	46,200	47,491,727,360
[5821]	26/09/03	3,050	3,070	2,964	2,980	-70.0	-2.30	63,600	46,325,809,152
[5821]	26/09/02	3,155	3,155	3,050	3,050	-140.0	-4.39	53,300	47,414,001,664
[5821]	26/09/01	3,210	3,235	3,180	3,190	-30.0	-0.93	38,200	49,590,382,592
[5821]	26/08/31	3,200	3,255	3,150	3,220	-45.0	-1.38	39,700	50,056,749,056
[5821]	26/08/28	3,225	3,335	3,205	3,265	+50.0	+1.56	65,600	50,756,300,800
[5821]	26/08/27	3,160	3,255	3,160	3,215	+55.0	+1.74	49,200	49,979,019,264
[5821]	26/08/26	3,175	3,190	3,140	3,160	-15.0	-0.47	33,100	49,124,012,032
[5821]	26/08/25	3,220	3,220	3,120	3,175	+25.0	+0.79	49,000	49,357,197,312
[5821]	26/08/24	3,190	3,205	3,140	3,150	-50.0	-1.56	51,800	48,968,556,544
[5821]	26/08/21	3,185	3,235	3,140	3,200	-40.0	-1.23	56,400	49,745,838,080
[5821]	26/08/20	3,240	3,250	3,185	3,240	+30.0	+0.93	42,900	50,367,660,032
[5821]	26/08/19	3,295	3,330	3,205	3,210	-220.0	-6.41	99,400	49,901,293,568
[5821]	26/08/18	3,605	3,605	3,430	3,430	-195.0	-5.38	71,300	53,321,318,400
[5821]	26/08/17	3,570	3,660	3,555	3,625	+95.0	+2.69	58,600	56,352,706,560
[5821]	26/08/14	3,435	3,545	3,435	3,530	+30.0	+0.86	44,000	54,875,877,376
[5821]	26/08/13	3,390	3,515	3,390	3,500	+115.0	+3.40	47,000	54,409,510,912
[5821]	26/08/12	3,455	3,460	3,375	3,385	-70.0	-2.03	37,300	52,621,766,656
[5821]	26/08/10	3,415	3,520	3,395	3,455	+110.0	+3.29	50,600	53,709,959,168
[5821]	26/08/07	3,405	3,430	3,245	3,345	-120.0	-3.46	111,800	51,999,944,704
[5821]	26/08/06	3,455	3,515	3,405	3,465	-25.0	-0.72	57,400	53,865,414,656
[5821]	26/08/05	3,510	3,550	3,460	3,490	+50.0	+1.45	95,500	54,254,051,328
[5821]	26/08/04	3,370	3,550	3,370	3,440	+60.0	+1.78	98,100	53,476,773,888
[5821]	26/08/03	3,405	3,485	3,320	3,380	+185.0	+5.79	274,600	52,544,040,960
[5821]	26/07/31	3,220	3,270	3,040	3,195	+218.0	+7.32	113,800	49,668,108,288
[5821]	26/07/30	2,903	3,050	2,856	2,977	-11.0	-0.37	149,000	46,279,172,096
[5821]	26/07/29	3,040	3,040	2,849	2,988	-3.0	-0.10	143,400	46,450,176,000
[5821]	26/07/28	3,110	3,125	2,961	2,991	-84.0	-2.73	67,100	46,496,813,056
[5821]	26/07/27	3,080	3,145	2,955	3,075	+5.0	+0.16	89,400	47,802,638,336
[5821]	26/07/24	3,095	3,095	3,000	3,070	-40.0	-1.29	40,600	47,724,912,640
[5821]	26/07/23	3,155	3,185	3,095	3,110	-25.0	-0.80	28,600	48,346,734,592
[5821]	26/07/22	3,100	3,215	3,085	3,135	+85.0	+2.79	52,700	48,735,375,360
[5821]	26/07/21	3,090	3,095	3,030	3,050	-20.0	-0.65	54,700	47,414,001,664
[5821]	26/07/17	3,185	3,220	2,999	3,070	-180	-5.54	88,600	-
[5821]	26/07/16	3,305	3,305	3,225	3,250	-80	-2.40	28,300	-
[5821]	26/07/15	3,280	3,330	3,240	3,330	+75	+2.30	27,100	-
[5821]	26/07/14	3,200	3,275	3,150	3,255	+10	+0.31	49,100	-
[5821]	26/07/13	3,395	3,425	3,230	3,245	-110	-3.28	34,200	-
[5821]	26/07/10	3,330	3,410	3,285	3,355	+70	+2.13	48,300	-
[5821]	26/07/09	3,285	3,320	3,255	3,285	+30	+0.92	42,000	-
[5821]	26/07/08	3,330	3,335	3,250	3,255	-115	-3.41	60,400	-
[5821]	26/07/07	3,560	3,560	3,370	3,370	-135	-3.85	50,500	-
[5821]	26/07/06	3,585	3,605	3,480	3,505	-100	-2.77	38,000	-
[5821]	26/07/03	3,505	3,605	3,480	3,605	-5	-0.14	43,200	-
[5821]	26/07/02	3,735	3,735	3,580	3,610	-125	-3.35	45,100	-
[5821]	26/07/01	3,730	3,780	3,665	3,735	-65	-1.71	42,600	-
[5821]	26/06/30	3,695	3,900	3,655	3,800	+130	+3.54	91,900	-
[5821]	26/06/29	3,690	3,690	3,485	3,670	-15	-0.41	102,500	-
[5821]	26/06/26	3,715	3,795	3,625	3,685	-100	-2.64	50,900	-
[5821]	26/06/25	3,810	3,830	3,750	3,785	+45	+1.20	33,200	-
[5821]	26/06/24	3,780	3,870	3,695	3,740	-85	-2.22	50,300	-
[5821]	26/06/23	3,980	4,005	3,820	3,825	-115	-2.92	54,600	-
[5821]	26/06/22	3,760	3,975	3,760	3,940	+185	+4.93	63,900	-
[5821]	26/06/19	3,865	3,880	3,675	3,755	+165	+4.60	98,700	-
[5821]	26/06/18	3,700	3,700	3,590	3,590	-75	-2.05	40,100	-
[5821]	26/06/17	3,650	3,740	3,600	3,665	0	0.00	40,900	-
[5821]	26/06/16	3,675	3,700	3,560	3,665	+15	+0.41	49,800	-
[5821]	26/06/15	3,700	3,725	3,645	3,650	+40	+1.11	53,700	-
[5821]	26/06/12	3,630	3,660	3,530	3,610	+120	+3.44	83,200	-
[5821]	26/06/11	3,370	3,550	3,280	3,490	-85	-2.38	90,100	-
[5821]	26/06/10	3,805	3,820	3,495	3,575	-295	-7.62	136,800	-
[5821]	26/06/09	3,920	3,995	3,820	3,870	-20	-0.51	66,500	-
[5821]	26/06/08	3,800	3,980	3,770	3,890	-160	-3.95	103,700	-
[5821]	26/06/05	3,910	4,065	3,840	4,050	+195	+5.06	108,500	-
[5821]	26/06/04	3,780	3,915	3,780	3,855	+25	+0.65	54,400	-
[5821]	26/06/03	3,975	3,975	3,775	3,830	-65	-1.67	93,400	-
[5821]	26/06/02	3,840	3,940	3,710	3,895	+30	+0.78	101,700	-
[5821]	26/06/01	3,785	4,080	3,780	3,865	+80	+2.11	200,800	-
[5821]	26/05/29	3,570	3,830	3,480	3,785	+145	+3.98	208,400	-
[5821]	26/05/28	3,350	3,690	3,200	3,640	+230	+6.74	209,000	-
[5821]	26/05/27	3,600	3,610	3,380	3,410	-230	-6.32	122,800	-
[5821]	26/05/26	3,660	3,670	3,570	3,640	0	0.00	56,300	-
[5821]	26/05/25	3,690	3,800	3,560	3,640	+20	+0.55	69,800	-
[5821]	26/05/22	3,600	3,675	3,530	3,620	+5.0	+0.14	78,900	-
[5821]	26/05/21	3,720	3,775	3,615	3,615	-50.0	-1.36	55,400	-
[5821]	26/05/20	3,700	3,725	3,575	3,665	-85.0	-2.27	92,200	-
[5821]	26/05/19	3,780	3,855	3,700	3,750	-20.0	-0.53	87,600	-
[5821]	26/05/18	3,710	3,790	3,710	3,770	+60.0	+1.62	105,200	-
[5821]	26/05/15	3,760	3,880	3,605	3,710	-10.0	-0.27	116,700	-
[5821]	26/05/14	3,740	3,875	3,700	3,720	-25.0	-0.67	146,900	-
[5821]	26/05/13	3,810	3,840	3,665	3,745	-120.0	-3.10	231,600	-
[5821]	26/05/12	4,060	4,095	3,850	3,865	-685.0	-15.05	370,400	-
[5821]	26/05/11	4,385	4,595	4,385	4,550	+100.0	+2.25	179,700	-
[5821]	26/05/08	4,150	4,455	4,150	4,450	+90.0	+2.06	138,700	-
[5821]	26/05/07	4,230	4,430	4,205	4,360	+340.0	+8.46	94,900	-
[5821]	26/05/01	4,040	4,045	3,930	4,020	-25.0	-0.62	56,100	-
[5821]	26/04/30	4,085	4,085	3,940	4,045	-40.0	-0.98	65,300	-
[5821]	26/04/28	4,055	4,085	3,980	4,085	+80.0	+2.00	59,500	-
[5821]	26/04/27	4,050	4,065	3,890	4,005	+10	+0.25	65,300	-
[5821]	26/04/24	3,880	4,010	3,880	3,995	+90	+2.30	63,100	-
[5821]	26/04/23	3,950	4,020	3,840	3,905	-45	-1.14	62,800	-
[5821]	26/04/22	4,040	4,045	3,925	3,950	-145	-3.54	65,100	-
[5821]	26/04/21	4,220	4,270	4,075	4,095	-60	-1.44	84,800	-
[5821]	26/04/20	4,390	4,425	4,150	4,155	-25	-0.60	79,200	-
[5821]	26/04/17	4,310	4,330	4,145	4,180	-160	-3.69	63,500	-
[5821]	26/04/16	4,245	4,390	4,245	4,340	+80	+1.88	80,500	-
[5821]	26/04/15	4,330	4,405	4,210	4,260	-70	-1.62	87,600	-
[5821]	26/04/14	4,500	4,500	4,320	4,330	-120	-2.70	103,100	-
[5821]	26/04/13	4,310	4,535	4,295	4,450	+75	+1.71	121,800	-
[5821]	26/04/10	4,310	4,420	4,280	4,375	+95	+2.22	125,200	-
[5821]	26/04/09	4,235	4,345	4,150	4,280	+80	+1.90	109,800	-
[5821]	26/04/08	4,180	4,210	4,060	4,200	+300	+7.69	89,500	-
[5821]	26/04/07	3,940	3,975	3,840	3,900	-40	-1.02	56,000	-
[5821]	26/04/06	3,865	4,025	3,865	3,940	+5	+0.13	57,300	-
[5821]	26/04/03	3,860	3,975	3,860	3,935	+80	+2.08	47,400	-
[5821]	26/04/02	3,960	3,995	3,790	3,855	-50	-1.28	72,500	-
[5821]	26/04/01	3,990	3,990	3,830	3,905	+180	+4.83	71,000	-
[5821]	26/03/31	3,585	3,820	3,535	3,725	-70	-1.84	161,300	-
[5821]	26/03/30	3,470	3,820	3,450	3,795	+124	+3.38	159,800	-
[5821]	26/03/27	3,680	3,757	3,661	3,671	-100	-2.65	109,515	-
[5821]	26/03/26	3,852	3,890	3,709	3,771	-90	-2.33	100,485	-
[5821]	26/03/25	3,742	3,919	3,742	3,861	+166	+4.49	77,280	-
[5821]	26/03/24	3,752	3,766	3,638	3,695	+67	+1.85	82,740	-
[5821]	26/03/23	3,590	3,676	3,471	3,628	-162	-4.27	130,935	-
[5821]	26/03/19	3,942	3,976	3,752	3,790	-281	-6.90	79,275	-
[5821]	26/03/18	3,990	4,095	3,980	4,071	+200	+5.17	46,830	-
[5821]	26/03/17	4,004	4,114	3,866	3,871	-67	-1.70	80,640	-
[5821]	26/03/16	3,919	4,038	3,909	3,938	-42	-1.06	73,710	-
[5821]	26/03/13	3,909	4,023	3,909	3,980	-62	-1.53	67,410	-
[5821]	26/03/12	4,057	4,171	4,009	4,042	-81	-1.96	80,430	-
[5821]	26/03/11	3,999	4,228	3,995	4,123	+214	+5.47	100,485	-
[5821]	26/03/10	3,857	4,004	3,833	3,909	+186	+5.00	108,885	-
[5821]	26/03/09	3,623	3,728	3,580	3,723	-205	-5.22	228,165	-
[5821]	26/03/06	3,947	3,995	3,785	3,928	-110	-2.72	124,320	-
[5821]	26/03/05	3,999	4,157	3,966	4,038	+281	+7.48	136,710	-
[5821]	26/03/04	3,952	4,057	3,666	3,757	-328	-8.03	225,960	-
[5821]	26/03/03	4,266	4,428	4,085	4,085	-148	-3.50	166,530	-
[5821]	26/03/02	4,123	4,276	4,038	4,233	+43	+1.03	132,300	-
[5821]	26/02/27	4,114	4,214	4,099	4,190	+62	+1.50	63,630	-
[5821]	26/02/26	4,323	4,347	4,119	4,128	-129	-3.03	137,340	-
[5821]	26/02/25	4,442	4,461	4,252	4,257	-119	-2.72	139,965	-
[5821]	26/02/24	4,119	4,485	4,047	4,376	+324	+8.00	263,235	-
[5821]	26/02/20	4,123	4,209	4,047	4,052	-105	-2.53	98,805	-
[5821]	26/02/19	4,123	4,209	4,071	4,157	-9	-0.22	144,585	-
[5821]	26/02/18	4,450	4,520	4,330	4,375	-55	-1.24	166,100	-
[5821]	26/02/17	4,380	4,555	4,345	4,430	+85	+1.96	276,200	-
[5821]	26/02/16	4,090	4,490	4,035	4,345	+325	+8.08	443,000	-
[5821]	26/02/13	4,165	4,195	3,970	4,020	-215	-5.08	151,900	-
[5821]	26/02/12	3,980	4,320	3,955	4,235	+210	+5.22	322,900	-
[5821]	26/02/10	3,805	4,060	3,780	4,025	+290	+7.76	296,000	-
[5821]	26/02/09	3,670	3,760	3,610	3,735	+155	+4.33	154,700	-
[5821]	26/02/06	3,360	3,580	3,280	3,580	+150	+4.37	192,700	-
[5821]	26/02/05	3,260	3,550	3,185	3,430	+105	+3.16	326,300	-
[5821]	26/02/04	3,250	3,375	3,110	3,325	+348	+11.69	515,000	-
[5821]	26/02/03	2,810	2,986	2,810	2,977	+198	+7.12	202,900	-
[5821]	26/02/02	2,775	2,852	2,750	2,779	+38	+1.39	120,700	-
[5821]	26/01/30	2,780	2,780	2,710	2,741	+11	+0.40	83,700	-
[5821]	26/01/29	2,755	2,764	2,710	2,730	-10	-0.36	55,900	-
[5821]	26/01/28	2,700	2,784	2,686	2,740	-5	-0.18	62,800	-
[5821]	26/01/27	2,704	2,779	2,677	2,745	+67	+2.50	68,900	-
[5821]	26/01/26	2,781	2,781	2,678	2,678	-153	-5.40	136,500	-
[5821]	26/01/23	2,892	2,892	2,817	2,831	-28	-0.98	41,700	-
[5821]	26/01/22	2,800	2,866	2,780	2,859	+65	+2.33	160,400	-
[5821]	26/01/21	2,752	2,812	2,727	2,794	-8	-0.29	104,200	-
[5821]	26/01/20	2,860	2,861	2,786	2,802	-39	-1.37	61,100	-
[5821]	26/01/19	2,886	2,886	2,838	2,841	-45	-1.56	50,100	-
[5821]	26/01/16	2,864	2,895	2,810	2,886	+26	+0.91	50,900	-
[5821]	26/01/15	2,901	2,905	2,821	2,860	-40	-1.38	77,900	-
[5821]	26/01/14	2,843	2,911	2,841	2,900	+58	+2.04	99,700	-
[5821]	26/01/13	2,899	2,899	2,837	2,842	+8	+0.28	53,700	-
[5821]	26/01/09	2,832	2,857	2,803	2,834	-16	-0.56	34,600	-
[5821]	26/01/08	2,900	2,930	2,850	2,850	-62	-2.13	128,700	-
[5821]	26/01/07	2,854	2,977	2,826	2,912	+58	+2.03	52,600	-
[5821]	26/01/06	2,848	2,905	2,831	2,854	+34	+1.21	62,500	-
[5821]	26/01/05	2,874	2,876	2,806	2,820	-53	-1.84	79,100	-
[5821]	25/12/30	2,867	2,903	2,832	2,873	+28	+0.98	52,100	-
[5821]	25/12/29	2,840	2,895	2,828	2,845	-8	-0.28	42,600	-
[5821]	25/12/26	2,843	2,883	2,841	2,853	-17	-0.59	32,900	-
[5821]	25/12/25	2,855	2,880	2,850	2,870	+10	+0.35	46,300	-
[5821]	25/12/24	2,914	2,961	2,849	2,860	-93	-3.15	66,900	-
[5821]	25/12/23	2,945	2,974	2,914	2,953	+10	+0.34	32,800	-
[5821]	25/12/22	2,879	2,980	2,853	2,943	+140	+4.99	53,100	-
[5821]	25/12/19	2,751	2,828	2,751	2,803	+32	+1.15	133,200	-
[5821]	25/12/18	2,762	2,788	2,757	2,771	-44	-1.56	44,100	-
[5821]	25/12/17	2,770	2,825	2,749	2,815	+46	+1.66	82,700	-
[5821]	25/12/16	2,913	2,928	2,757	2,769	-149	-5.11	97,600	-
[5821]	25/12/15	2,875	2,935	2,871	2,918	-3	-0.10	50,200	-
[5821]	25/12/12	2,954	2,959	2,902	2,921	+14	+0.48	45,400	-
[5821]	25/12/11	2,968	2,968	2,872	2,907	-74	-2.48	152,000	-
[5821]	25/12/10	3,025	3,050	2,950	2,981	-44	-1.45	103,400	-
[5821]	25/12/09	3,135	3,140	3,005	3,025	-80	-2.58	56,100	-
[5821]	25/12/08	3,080	3,155	3,050	3,105	+60	+1.97	72,500	-
[5821]	25/12/05	2,967	3,080	2,965	3,045	+78	+2.63	48,500	-
[5821]	25/12/04	2,987	3,020	2,949	2,967	-68	-2.24	53,800	-
[5821]	25/12/03	3,005	3,065	2,988	3,035	+5	+0.17	58,400	-
[5821]	25/12/02	3,110	3,125	3,010	3,030	-85	-2.73	66,500	-
[5821]	25/12/01	3,160	3,200	3,040	3,115	-85	-2.66	106,200	-
[5821]	25/11/28	3,165	3,245	3,140	3,200	+35	+1.11	59,600	-
[5821]	25/11/27	3,050	3,180	3,025	3,165	+85	+2.76	64,700	-
[5821]	25/11/26	3,080	3,115	3,050	3,080	-20	-0.65	56,900	-
[5821]	25/11/25	3,200	3,235	3,075	3,100	-55	-1.74	102,200	-
[5821]	25/11/21	3,200	3,260	3,155	3,155	-110	-3.37	110,200	-
[5821]	25/11/20	3,255	3,310	3,205	3,265	+170	+5.49	113,200	-
[5821]	25/11/19	3,255	3,255	3,080	3,095	-120	-3.73	118,300	-
[5821]	25/11/18	3,135	3,245	3,095	3,215	+95	+3.04	157,300	-
[5821]	25/11/17	3,045	3,135	2,993	3,120	+100	+3.31	83,200	-
[5821]	25/11/14	3,010	3,070	2,981	3,020	-30	-0.98	95,000	-
[5821]	25/11/13	2,868	3,160	2,860	3,050	+232	+8.23	174,900	-
[5821]	25/11/12	2,761	2,835	2,747	2,818	+57	+2.06	55,500	-
[5821]	25/11/11	2,800	2,804	2,732	2,761	-67	-2.37	66,000	-
[5821]	25/11/10	2,707	2,857	2,703	2,828	+171	+6.44	117,200	-
[5821]	25/11/07	2,585	2,676	2,585	2,657	-78	-2.85	121,600	-
[5821]	25/11/06	2,805	2,827	2,700	2,735	-75	-2.67	90,400	-
[5821]	25/11/05	2,922	2,984	2,599	2,810	-15	-0.53	305,100	-
[5821]	25/11/04	2,825	2,825	2,797	2,825	+500	+21.51	81,800	-
[5821]	25/10/31	2,346	2,346	2,296	2,325	+10	+0.43	62,300	-
[5821]	25/10/30	2,263	2,341	2,263	2,315	+6	+0.26	172,400	-
[5821]	25/10/29	2,313	2,339	2,294	2,309	-1	-0.04	58,500	-
[5821]	25/10/28	2,345	2,363	2,310	2,310	-66	-2.78	50,900	-
[5821]	25/10/27	2,371	2,389	2,357	2,376	+55	+2.37	47,300	-
[5821]	25/10/24	2,374	2,393	2,307	2,321	-80	-3.33	81,600	-
[5821]	25/10/23	2,312	2,464	2,300	2,401	+189	+8.54	260,600	-
[5821]	25/10/22	2,191	2,240	2,178	2,212	+8	+0.36	47,600	-
[5821]	25/10/21	2,216	2,228	2,166	2,204	+4	+0.18	84,000	-
[5821]	25/10/20	2,160	2,202	2,124	2,200	+46	+2.14	39,100	-
[5821]	25/10/17	2,153	2,166	2,134	2,154	-27	-1.24	35,000	-
[5821]	25/10/16	2,245	2,253	2,164	2,181	-26	-1.18	40,900	-
[5821]	25/10/15	2,168	2,221	2,157	2,207	+57	+2.65	41,200	-
[5821]	25/10/14	2,093	2,167	2,082	2,150	-7	-0.32	63,800	-
[5821]	25/10/10	2,152	2,180	2,139	2,157	-55	-2.49	60,800	-
[5821]	25/10/09	2,180	2,215	2,157	2,212	+65	+3.03	53,900	-
[5821]	25/10/08	2,117	2,161	2,105	2,147	-5	-0.23	53,700	-
[5821]	25/10/07	2,117	2,190	2,111	2,152	-11	-0.51	54,600	-
[5821]	25/10/06	2,190	2,196	2,084	2,163	+66	+3.15	69,700	-
[5821]	25/10/03	1,969	2,097	1,969	2,097	+113	+5.70	43,000	-
[5821]	25/10/02	1,993	2,012	1,968	1,984	-2	-0.10	32,100	-
[5821]	25/10/01	2,065	2,070	1,955	1,986	-86	-4.15	52,500	-
[5821]	25/09/30	2,100	2,103	2,062	2,072	-7	-0.34	51,300	-
[5821]	25/09/29	2,153	2,153	2,061	2,079	-47	-2.21	40,100	-
[5821]	25/09/26	2,083	2,138	2,074	2,126	+74	+3.61	44,900	-
[5821]	25/09/25	2,070	2,070	2,052	2,052	-10	-0.48	27,600	-
[5821]	25/09/24	2,023	2,067	2,012	2,062	+29	+1.43	24,900	-
[5821]	25/09/22	2,039	2,058	2,028	2,033	-11	-0.54	23,700	-
[5821]	25/09/19	2,043	2,060	2,011	2,044	+32	+1.59	61,000	-
[5821]	25/09/18	1,983	2,050	1,963	2,012	+29	+1.46	36,900	-
[5821]	25/09/17	1,974	2,013	1,960	1,983	-20	-1.00	38,100	-
[5821]	25/09/16	1,962	2,023	1,962	2,003	+21	+1.06	32,200	-
[5821]	25/09/12	1,997	2,002	1,973	1,982	+4	+0.20	26,800	-
[5821]	25/09/11	1,967	2,010	1,967	1,978	+25	+1.28	41,500	-
[5821]	25/09/10	1,955	1,972	1,947	1,953	-8	-0.41	17,100	-
[5821]	25/09/09	1,970	2,008	1,961	1,961	-11	-0.56	25,500	-
[5821]	25/09/08	1,966	1,983	1,946	1,972	+2	+0.10	59,300	-
[5821]	25/09/05	1,988	1,993	1,952	1,970	-18	-0.91	28,600	-