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
[5834]	26/10/29	2,572	2,582	2,522	2,525	-12	-0.473	64,500	40,215,592,960
[5834]	26/10/28	2,616	2,616	2,460	2,537	-39	-1.513975	400,600	40,406,716,416
[5834]	26/10/27	2,537	2,576	2,534	2,576	+11	+0.42885	73,400	41,027,870,720
[5834]	26/10/26	2,539	2,581	2,512	2,565	+32	+1.263324	80,700	40,852,672,512
[5834]	26/10/23	2,550	2,552	2,484	2,533	-46	-1.783637	77,300	40,343,011,328
[5834]	26/10/22	2,592	2,610	2,566	2,579	-26	-0.998081	39,700	41,075,650,560
[5834]	26/10/21	2,578	2,605	2,571	2,605	+55	+2.156863	30,600	41,489,752,064
[5834]	26/10/20	2,640	2,640	2,550	2,550	-96	-3.628118	75,000	40,613,769,216
[5834]	26/10/19	2,650	2,668	2,626	2,646	-39	-1.452514	44,400	42,142,756,864
[5834]	26/10/16	2,650	2,687	2,635	2,685	+60	+2.285714	30,400	42,763,907,072
[5834]	26/10/15	2,682	2,690	2,620	2,625	-67	-2.488856	48,200	41,808,289,792
[5834]	26/10/14	2,711	2,711	2,675	2,692	-19	-0.700848	14,500	42,875,396,096
[5834]	26/10/13	2,665	2,715	2,665	2,711	+61	+2.301887	25,000	43,178,008,576
[5834]	26/10/09	2,651	2,673	2,637	2,650	+10	+0.378788	44,800	42,206,466,048
[5834]	26/10/08	2,724	2,725	2,615	2,640	-84	-3.0837	85,400	42,047,197,184
[5834]	26/10/07	2,744	2,748	2,720	2,724	-19	-0.692672	17,200	43,385,061,376
[5834]	26/10/06	2,706	2,745	2,706	2,743	+25	+0.919794	22,400	43,687,673,856
[5834]	26/10/05	2,758	2,758	2,704	2,718	-21	-0.766703	27,100	43,289,497,600
[5834]	26/10/02	2,799	2,804	2,735	2,739	-57	-2.038627	45,100	43,623,964,672
[5834]	26/10/01	2,846	2,846	2,768	2,796	-39	-1.375661	56,600	44,531,802,112
[5834]	26/09/30	2,814	2,850	2,793	2,835	+21	+0.746269	28,900	45,152,952,320
[5834]	26/09/29	2,845	2,845	2,804	2,814	-61	-2.121739	28,700	44,818,489,344
[5834]	26/09/28	2,916	2,917	2,874	2,875	-25	-0.862069	35,600	45,790,031,872
[5834]	26/09/25	2,888	2,918	2,873	2,900	+37	+1.292351	59,300	46,188,208,128
[5834]	26/09/24	2,840	2,870	2,833	2,863	+27	+0.952045	41,800	45,598,908,416
[5834]	26/09/18	2,840	2,846	2,812	2,836	+14	+0.496102	23,800	45,168,881,664
[5834]	26/09/17	2,783	2,832	2,783	2,822	+41	+1.47429	32,300	44,945,903,616
[5834]	26/09/16	2,776	2,824	2,776	2,781	-21	-0.749465	36,100	44,292,898,816
[5834]	26/09/15	2,785	2,820	2,770	2,802	+41	+1.484969	23,100	44,627,365,888
[5834]	26/09/14	2,746	2,777	2,720	2,761	+19	+0.692925	41,500	43,974,356,992
[5834]	26/09/11	2,775	2,810	2,738	2,742	-44	-1.579325	39,300	43,671,744,512
[5834]	26/09/10	2,793	2,810	2,775	2,786	-31	-1.100461	22,400	44,372,533,248
[5834]	26/09/09	2,809	2,829	2,775	2,817	+8	+0.284799	36,200	44,866,269,184
[5834]	26/09/08	2,780	2,845	2,754	2,809	+18	+0.64493	68,000	44,738,854,912
[5834]	26/09/07	2,776	2,800	2,755	2,791	+15	+0.540346	59,400	44,452,167,680
[5834]	26/09/04	2,710	2,776	2,710	2,776	+53	+1.946383	46,200	44,213,264,384
[5834]	26/09/03	2,727	2,742	2,707	2,723	+20	+0.739919	34,500	43,369,132,032
[5834]	26/09/02	2,733	2,742	2,703	2,703	-44	-1.601747	72,300	43,050,594,304
[5834]	26/09/01	2,715	2,760	2,704	2,747	+27	+0.992647	46,200	43,751,383,040
[5834]	26/08/31	2,701	2,722	2,687	2,720	+6	+0.221076	39,900	43,321,352,192
[5834]	26/08/28	2,706	2,726	2,691	2,714	+9	+0.332717	63,900	43,225,792,512
[5834]	26/08/27	2,712	2,725	2,698	2,705	-7	-0.258112	32,800	43,082,448,896
[5834]	26/08/26	2,736	2,739	2,701	2,712	-1	-0.03686	51,600	43,193,937,920
[5834]	26/08/25	2,749	2,755	2,693	2,713	-30	-1.093693	55,500	43,209,863,168
[5834]	26/08/24	2,800	2,801	2,734	2,743	-19	-0.687907	90,800	43,687,673,856
[5834]	26/08/21	2,725	2,777	2,723	2,762	-1	-0.036193	71,400	43,990,286,336
[5834]	26/08/20	2,720	2,767	2,705	2,763	+93	+3.483146	46,800	44,006,211,584
[5834]	26/08/19	2,720	2,720	2,661	2,670	-72	-2.625821	98,200	42,525,003,776
[5834]	26/08/18	2,805	2,821	2,741	2,742	-66	-2.350427	64,100	43,671,744,512
[5834]	26/08/17	2,813	2,843	2,770	2,808	-5	-0.177746	51,800	44,722,925,568
[5834]	26/08/14	2,774	2,831	2,760	2,813	+44	+1.589021	70,800	44,802,560,000
[5834]	26/08/13	2,771	2,815	2,768	2,769	-10	-0.359842	43,200	44,101,775,360
[5834]	26/08/12	2,774	2,795	2,762	2,779	+22	+0.797969	35,200	44,261,044,224
[5834]	26/08/10	2,814	2,814	2,749	2,757	-21	-0.75594	47,800	43,910,651,904
[5834]	26/08/07	2,827	2,829	2,769	2,778	-38	-1.349432	34,400	44,245,118,976
[5834]	26/08/06	2,745	2,816	2,745	2,816	+76	+2.773723	42,800	44,850,339,840
[5834]	26/08/05	2,727	2,753	2,720	2,740	+29	+1.069716	30,300	43,639,894,016
[5834]	26/08/04	2,770	2,793	2,710	2,711	-61	-2.200577	66,900	43,178,008,576
[5834]	26/08/03	2,880	2,880	2,740	2,772	-58	-2.04947	100,600	44,149,555,200
[5834]	26/07/31	2,799	2,834	2,740	2,830	+56	+2.018745	90,000	45,073,317,888
[5834]	26/07/30	2,889	2,889	2,764	2,774	-141	-4.83705	140,200	44,181,409,792
[5834]	26/07/29	2,789	2,964	2,750	2,915	+172	+6.270507	413,500	46,427,111,424
[5834]	26/07/28	2,800	2,820	2,740	2,743	-85	-3.005658	72,200	43,687,673,856
[5834]	26/07/27	2,795	2,832	2,781	2,828	+61	+2.204554	58,700	45,041,467,392
[5834]	26/07/24	2,795	2,795	2,760	2,767	-31	-1.107934	105,500	44,069,920,768
[5834]	26/07/23	2,787	2,815	2,787	2,798	+11	+0.39469	42,800	44,563,656,704
[5834]	26/07/22	2,802	2,819	2,760	2,787	+17	+0.613718	57,200	44,388,458,496
[5834]	26/07/21	2,674	2,787	2,673	2,770	+118	+4.449472	141,400	44,117,700,608
[5834]	26/07/17	2,702	2,715	2,611	2,652	-78	-2.857143	103,100	-
[5834]	26/07/16	2,739	2,772	2,720	2,730	-9	-0.328587	45,200	-
[5834]	26/07/15	2,702	2,739	2,690	2,739	+17	+0.624541	34,900	-
[5834]	26/07/14	2,680	2,735	2,680	2,722	+45	+1.680986	49,000	-
[5834]	26/07/13	2,698	2,704	2,635	2,677	+5	+0.187126	46,800	-
[5834]	26/07/10	2,631	2,700	2,631	2,672	+53	+2.023673	24,400	-
[5834]	26/07/09	2,643	2,643	2,607	2,619	-25	-0.945537	44,400	-
[5834]	26/07/08	2,698	2,698	2,639	2,644	-63	-2.3273	49,200	-
[5834]	26/07/07	2,716	2,745	2,703	2,707	+10	+0.370782	53,300	-
[5834]	26/07/06	2,683	2,719	2,683	2,697	0	0	48,100	-
[5834]	26/07/03	2,682	2,706	2,668	2,697	+23	+0.860135	35,100	-
[5834]	26/07/02	2,643	2,700	2,642	2,674	+35	+1.32626	45,000	-
[5834]	26/07/01	2,671	2,684	2,623	2,639	-34	-1.271979	58,200	-
[5834]	26/06/30	2,738	2,738	2,661	2,673	-24	-0.889878	51,600	-
[5834]	26/06/29	2,732	2,740	2,630	2,697	+65	+2.469605	101,500	-
[5834]	26/06/26	2,631	2,650	2,598	2,632	+3	+0.114112	53,100	-
[5834]	26/06/25	2,623	2,629	2,579	2,629	+56	+2.176448	64,000	-
[5834]	26/06/24	2,620	2,640	2,558	2,573	-43	-1.643731	96,700	-
[5834]	26/06/23	2,669	2,691	2,606	2,616	+127	+5.102451	209,800	-
[5834]	26/06/22	2,441	2,489	2,440	2,489	+49	+2.008197	44,300	-
[5834]	26/06/19	2,528	2,549	2,418	2,440	-73	-2.904895	66,100	-
[5834]	26/06/18	2,559	2,576	2,510	2,513	-33	-1.296151	70,900	-
[5834]	26/06/17	2,470	2,555	2,452	2,546	+95	+3.875969	95,300	-
[5834]	26/06/16	2,460	2,478	2,441	2,451	-2	-0.081533	53,700	-
[5834]	26/06/15	2,427	2,470	2,383	2,453	+76	+3.197308	161,500	-
[5834]	26/06/12	2,289	2,383	2,280	2,377	+106	+4.667547	113,400	-
[5834]	26/06/11	2,240	2,271	2,194	2,271	+19	+0.843694	113,400	-
[5834]	26/06/10	2,250	2,285	2,229	2,252	+9	+0.401248	74,100	-
[5834]	26/06/09	2,239	2,280	2,231	2,243	+13	+0.58296	58,600	-
[5834]	26/06/08	2,179	2,241	2,165	2,230	+1	+0.044863	118,200	-
[5834]	26/06/05	2,190	2,253	2,190	2,229	+45	+2.06044	78,800	-
[5834]	26/06/04	2,209	2,216	2,173	2,184	-38	-1.710171	78,600	-
[5834]	26/06/03	2,210	2,245	2,185	2,222	+10	+0.45208	111,500	-
[5834]	26/06/02	2,210	2,215	2,155	2,212	+3	+0.135808	119,300	-
[5834]	26/06/01	2,289	2,289	2,200	2,209	-91	-3.956522	167,000	-
[5834]	26/05/29	2,252	2,315	2,252	2,300	+46	+2.040816	87,300	-
[5834]	26/05/28	2,246	2,254	2,210	2,254	+3	+0.133274	81,200	-
[5834]	26/05/27	2,325	2,325	2,240	2,251	-59	-2.554113	104,000	-
[5834]	26/05/26	2,344	2,354	2,298	2,310	-26	-1.113014	74,700	-
[5834]	26/05/25	2,327	2,349	2,298	2,336	+47	+2.053298	94,300	-
[5834]	26/05/22	2,320	2,325	2,283	2,289	+8	+0.350723	80,200	-
[5834]	26/05/21	2,278	2,324	2,263	2,281	+3	+0.131694	85,700	-
[5834]	26/05/20	2,329	2,329	2,252	2,278	-15	-0.654165	84,000	-
[5834]	26/05/19	2,281	2,333	2,279	2,293	+18	+0.791209	68,300	-
[5834]	26/05/18	2,300	2,300	2,252	2,275	-44	-1.89737	124,600	-
[5834]	26/05/15	2,385	2,395	2,287	2,319	-58	-2.44005	171,000	-
[5834]	26/05/14	2,430	2,431	2,373	2,377	-56	-2.301685	105,800	-
[5834]	26/05/13	2,442	2,489	2,426	2,433	-23	-0.936482	74,800	-
[5834]	26/05/12	2,518	2,518	2,431	2,456	-55	-2.190362	120,600	-
[5834]	26/05/11	2,481	2,521	2,481	2,511	+6	+0.239521	80,300	-
[5834]	26/05/08	2,515	2,537	2,455	2,505	-60	-2.339181	133,000	-
[5834]	26/05/07	2,577	2,594	2,545	2,565	+37	+1.463608	77,000	-
[5834]	26/05/01	2,505	2,550	2,492	2,528	-17	-0.667976	101,900	-
[5834]	26/04/30	2,478	2,545	2,401	2,545	+58	+2.332127	277,500	-
[5834]	26/04/28	2,751	2,763	2,419	2,487	-153	-5.795455	522,100	-
[5834]	26/04/27	2,710	2,710	2,624	2,640	-71	-2.61896	99,100	-
[5834]	26/04/24	2,735	2,745	2,657	2,711	-27	-0.986121	74,200	-
[5834]	26/04/23	2,742	2,783	2,686	2,738	-23	-0.833032	78,300	-
[5834]	26/04/22	2,850	2,850	2,746	2,761	-104	-3.630017	72,500	-
[5834]	26/04/21	2,862	2,883	2,827	2,865	+35	+1.236749	58,100	-
[5834]	26/04/20	2,899	2,899	2,811	2,830	-43	-1.496693	74,500	-
[5834]	26/04/17	2,823	2,873	2,791	2,873	+65	+2.314815	78,600	-
[5834]	26/04/16	2,756	2,814	2,750	2,808	+69	+2.519168	62,400	-
[5834]	26/04/15	2,796	2,805	2,712	2,739	-26	-0.940325	64,800	-
[5834]	26/04/14	2,779	2,786	2,705	2,765	-4	-0.144456	96,000	-
[5834]	26/04/13	2,700	2,781	2,680	2,769	+42	+1.540154	80,500	-
[5834]	26/04/10	2,712	2,749	2,696	2,727	+45	+1.677852	71,100	-
[5834]	26/04/09	2,749	2,750	2,667	2,682	-64	-2.330663	51,000	-
[5834]	26/04/08	2,749	2,768	2,700	2,746	+97	+3.661759	72,900	-
[5834]	26/04/07	2,580	2,658	2,580	2,649	+77	+2.993779	48,100	-
[5834]	26/04/06	2,620	2,620	2,572	2,572	-5	-0.194024	37,500	-
[5834]	26/04/03	2,623	2,650	2,573	2,577	-20	-0.770119	48,300	-
[5834]	26/04/02	2,626	2,685	2,581	2,597	-23	-0.877863	67,300	-
[5834]	26/04/01	2,617	2,620	2,538	2,620	+103	+4.092173	75,100	-
[5834]	26/03/31	2,560	2,601	2,483	2,517	-85	-3.266718	189,600	-
[5834]	26/03/30	2,563	2,698	2,558	2,602	-193	-6.905188	99,900	-
[5834]	26/03/27	2,780	2,860	2,750	2,795	-35	-1.236749	182,800	-
[5834]	26/03/26	2,945	2,945	2,795	2,830	-35	-1.22164	64,000	-
[5834]	26/03/25	2,835	2,890	2,815	2,865	+80	+2.872531	62,000	-
[5834]	26/03/24	2,815	2,830	2,735	2,785	+70	+2.578269	76,200	-
[5834]	26/03/23	2,805	2,825	2,715	2,715	-140	-4.903678	115,600	-
[5834]	26/03/19	2,900	2,910	2,845	2,855	-95	-3.220339	81,800	-
[5834]	26/03/18	2,970	2,970	2,915	2,950	+45	+1.549053	82,400	-
[5834]	26/03/17	2,890	2,960	2,870	2,905	+65	+2.288732	60,800	-
[5834]	26/03/16	2,855	2,880	2,830	2,840	-35	-1.217391	60,800	-
[5834]	26/03/13	2,875	2,925	2,850	2,875	-35	-1.202749	64,400	-
[5834]	26/03/12	2,955	2,955	2,875	2,910	-45	-1.522843	45,000	-
[5834]	26/03/11	3,010	3,040	2,955	2,955	-40	-1.335559	60,000	-
[5834]	26/03/10	2,925	3,040	2,925	2,995	+160	+5.643739	104,200	-
[5834]	26/03/09	2,760	2,835	2,730	2,835	-125	-4.222973	150,200	-
[5834]	26/03/06	2,960	2,975	2,900	2,960	-45	-1.497504	68,200	-
[5834]	26/03/05	2,910	3,070	2,910	3,005	+145	+5.06993	194,800	-
[5834]	26/03/04	3,015	3,040	2,770	2,860	-240	-7.741935	226,400	-
[5834]	26/03/03	3,105	3,190	3,075	3,100	-15	-0.481541	94,800	-
[5834]	26/03/02	3,175	3,175	3,100	3,115	-155	-4.740061	137,600	-
[5834]	26/02/27	3,185	3,275	3,185	3,270	+85	+2.66876	22,600	-
[5834]	26/02/26	3,180	3,225	3,180	3,185	+40	+1.27186	35,800	-
[5834]	26/02/25	3,145	3,180	3,110	3,145	-5	-0.15873	52,800	-
[5834]	26/02/24	3,250	3,255	3,115	3,150	-95	-2.927581	177,600	-
[5834]	26/02/20	3,355	3,360	3,240	3,245	-130	-3.851852	95,400	-
[5834]	26/02/19	3,370	3,395	3,315	3,375	+50	+1.503759	49,000	-
[5834]	26/02/18	3,270	3,370	3,250	3,325	+55	+1.681957	77,000	-
[5834]	26/02/17	3,360	3,365	3,270	3,270	-90	-2.678571	96,200	-
[5834]	26/02/16	3,445	3,445	3,320	3,360	-75	-2.183406	73,800	-
[5834]	26/02/13	3,510	3,510	3,415	3,435	-45	-1.293103	57,000	-
[5834]	26/02/12	3,420	3,525	3,410	3,480	+60	+1.754386	84,400	-
[5834]	26/02/10	3,505	3,540	3,420	3,420	-85	-2.425107	62,200	-
[5834]	26/02/09	3,560	3,570	3,480	3,505	-5	-0.14245	63,800	-
[5834]	26/02/06	3,450	3,515	3,450	3,510	+60	+1.73913	85,400	-
[5834]	26/02/05	3,550	3,550	3,445	3,450	-60	-1.709402	68,000	-
[5834]	26/02/04	3,510	3,530	3,460	3,510	+45	+1.298701	78,200	-
[5834]	26/02/03	3,455	3,495	3,395	3,465	+160	+4.84115	94,600	-
[5834]	26/02/02	3,255	3,430	3,255	3,305	+20	+0.608828	166,200	-
[5834]	26/01/30	3,145	3,290	3,110	3,285	+235	+7.704918	226,000	-
[5834]	26/01/29	3,020	3,140	2,885	3,050	+65	+2.177554	370,600	-
[5834]	26/01/28	3,060	3,060	2,960	2,985	-65	-2.131148	76,200	-
[5834]	26/01/27	2,980	3,050	2,955	3,050	+95	+3.21489	36,200	-
[5834]	26/01/26	2,985	2,995	2,935	2,955	-75	-2.475248	101,200	-
[5834]	26/01/23	3,035	3,090	3,025	3,030	+15	+0.497512	38,000	-
[5834]	26/01/22	3,000	3,040	2,980	3,015	+25	+0.83612	31,400	-
[5834]	26/01/21	2,990	3,025	2,980	2,990	-55	-1.80624	36,800	-
[5834]	26/01/20	3,090	3,095	3,040	3,045	-5	-0.163934	37,000	-
[5834]	26/01/19	3,125	3,125	3,030	3,050	-95	-3.020668	68,600	-
[5834]	26/01/16	3,055	3,145	3,055	3,145	+105	+3.453947	94,000	-
[5834]	26/01/15	2,950	3,040	2,945	3,040	+90	+3.050847	89,200	-
[5834]	26/01/14	2,985	3,025	2,945	2,950	-30	-1.006711	36,800	-
[5834]	26/01/13	3,040	3,040	2,980	2,980	+5	+0.168067	50,400	-
[5834]	26/01/09	2,960	3,010	2,950	2,975	+40	+1.362862	49,200	-
[5834]	26/01/08	2,955	2,965	2,930	2,935	-20	-0.676819	23,400	-
[5834]	26/01/07	2,930	2,975	2,910	2,955	+30	+1.025641	43,400	-
[5834]	26/01/06	2,900	2,940	2,900	2,925	+25	+0.862069	37,200	-
[5834]	26/01/05	2,945	2,985	2,885	2,900	-15	-0.51458	107,000	-
[5834]	25/12/30	2,905	2,940	2,855	2,915	+20	+0.690846	78,800	-
[5834]	25/12/29	2,805	2,905	2,795	2,895	+85	+3.024911	85,600	-
[5834]	25/12/26	2,815	2,845	2,800	2,810	-20	-0.706714	55,000	-
[5834]	25/12/25	2,840	2,860	2,815	2,830	-20	-0.701754	43,600	-
[5834]	25/12/24	2,850	2,875	2,805	2,850	+30	+1.06383	74,400	-
[5834]	25/12/23	2,695	2,830	2,680	2,820	+140	+5.223881	110,400	-
[5834]	25/12/22	2,750	2,750	2,625	2,680	-60	-2.189781	291,600	-
[5834]	25/12/19	2,695	2,740	2,680	2,740	+25	+0.92081	83,800	-
[5834]	25/12/18	2,680	2,720	2,660	2,715	+30	+1.117318	44,400	-
[5834]	25/12/17	2,650	2,685	2,610	2,685	+35	+1.320755	84,200	-
[5834]	25/12/16	2,685	2,690	2,630	2,650	-45	-1.669759	69,200	-
[5834]	25/12/15	2,640	2,700	2,630	2,695	+30	+1.125704	53,400	-
[5834]	25/12/12	2,580	2,665	2,580	2,665	+60	+2.303263	58,400	-
[5834]	25/12/11	2,595	2,620	2,560	2,605	+10	+0.385356	65,200	-
[5834]	25/12/10	2,625	2,640	2,590	2,595	-40	-1.518027	33,600	-
[5834]	25/12/09	2,690	2,690	2,620	2,635	-30	-1.125704	36,800	-
[5834]	25/12/08	2,590	2,665	2,585	2,665	+80	+3.094778	62,200	-
[5834]	25/12/05	2,595	2,610	2,565	2,585	-25	-0.957854	43,000	-
[5834]	25/12/04	2,585	2,620	2,585	2,610	+30	+1.162791	19,000	-
[5834]	25/12/03	2,595	2,615	2,560	2,580	-10	-0.3861	38,400	-
[5834]	25/12/02	2,605	2,610	2,540	2,590	-20	-0.766284	80,000	-
[5834]	25/12/01	2,720	2,725	2,610	2,610	-90	-3.333333	55,800	-
[5834]	25/11/28	2,695	2,700	2,665	2,700	+25	+0.934579	87,400	-
[5834]	25/11/27	2,625	2,675	2,625	2,675	+50	+1.904762	131,600	-
[5834]	25/11/26	2,665	2,670	2,625	2,625	0	0	114,000	-
[5834]	25/11/25	2,575	2,690	2,560	2,625	+70	+2.739726	206,000	-
[5834]	25/11/21	2,495	2,570	2,495	2,555	+10	+0.392927	47,800	-
[5834]	25/11/20	2,497.5	2,550	2,485	2,545	+82.5	+3.350254	87,600	-
[5834]	25/11/19	2,520	2,520	2,440	2,462.5	-47.5	-1.89243	76,200	-
[5834]	25/11/18	2,535	2,535	2,455	2,510	-40	-1.568627	126,600	-
[5834]	25/11/17	2,575	2,595	2,525	2,550	-40	-1.544402	62,800	-
[5834]	25/11/14	2,550	2,605	2,550	2,590	0	0	73,400	-
[5834]	25/11/13	2,585	2,605	2,535	2,590	-5	-0.192678	41,400	-
[5834]	25/11/12	2,560	2,610	2,530	2,595	+35	+1.367188	71,000	-
[5834]	25/11/11	2,490	2,560	2,470	2,560	+75	+3.018109	124,400	-
[5834]	25/11/10	2,445	2,487.5	2,427.5	2,485	+75	+3.112033	68,400	-
[5834]	25/11/07	2,475	2,505	2,400	2,410	-115	-4.554455	146,200	-
[5834]	25/11/06	2,490	2,535	2,487.5	2,525	+42.5	+1.711984	69,400	-
[5834]	25/11/05	2,500	2,500	2,365	2,482.5	-22.5	-0.898204	190,400	-
[5834]	25/11/04	2,510	2,530	2,472.5	2,505	-5	-0.199203	120,400	-
[5834]	25/10/31	2,535	2,615	2,487.5	2,510	-10	-0.396825	160,400	-
[5834]	25/10/30	2,600	2,605	2,475	2,520	-110	-4.18251	381,400	-
[5834]	25/10/29	2,530	2,680	2,515	2,630	+120	+4.780876	559,800	-
[5834]	25/10/28	2,620	2,620	2,495	2,510	-105	-4.015296	105,400	-
[5834]	25/10/27	2,550	2,665	2,545	2,615	+65	+2.54902	137,400	-
[5834]	25/10/24	2,575	2,575	2,540	2,550	0	0	64,200	-
[5834]	25/10/23	2,545	2,570	2,525	2,550	-30	-1.162791	78,400	-
[5834]	25/10/22	2,545	2,625	2,515	2,580	+35	+1.375246	103,400	-
[5834]	25/10/21	2,565	2,565	2,525	2,545	0	0	91,400	-
[5834]	25/10/20	2,477.5	2,595	2,472.5	2,545	+85	+3.455285	121,000	-
[5834]	25/10/17	2,465	2,510	2,450	2,460	-32.5	-1.303912	82,400	-
[5834]	25/10/16	2,500	2,520	2,470	2,492.5	+10	+0.40282	46,000	-
[5834]	25/10/15	2,402.5	2,487.5	2,387.5	2,482.5	+80	+3.329865	45,200	-
[5834]	25/10/14	2,400	2,447.5	2,377.5	2,402.5	-32.5	-1.334702	117,600	-
[5834]	25/10/10	2,575	2,575	2,435	2,435	-145	-5.620155	114,600	-
[5834]	25/10/09	2,575	2,595	2,555	2,580	+25	+0.978474	62,200	-
[5834]	25/10/08	2,520	2,555	2,505	2,555	+30	+1.188119	25,400	-
[5834]	25/10/07	2,540	2,570	2,520	2,525	-10	-0.394477	39,600	-
[5834]	25/10/06	2,475	2,535	2,462.5	2,535	+95	+3.893443	63,200	-
[5834]	25/10/03	2,400	2,447.5	2,397.5	2,440	+17.5	+0.722394	44,400	-
[5834]	25/10/02	2,465	2,465	2,400	2,422.5	-7.5	-0.308642	48,000	-
[5834]	25/10/01	2,515	2,520	2,430	2,430	-130	-5.078125	78,000	-
[5834]	25/09/30	2,525	2,565	2,505	2,560	+15	+0.589391	47,600	-
[5834]	25/09/29	2,585	2,585	2,505	2,545	-35	-1.356589	46,800	-
[5834]	25/09/26	2,530	2,585	2,530	2,580	+50	+1.976285	48,000	-
[5834]	25/09/25	2,565	2,565	2,525	2,530	-10	-0.393701	29,200	-
[5834]	25/09/24	2,590	2,590	2,510	2,540	-60	-2.307692	58,400	-
[5834]	25/09/22	2,615	2,705	2,590	2,600	+35	+1.364522	144,200	-
[5834]	25/09/19	2,520	2,600	2,490	2,565	+77.5	+3.115578	210,800	-
[5834]	25/09/18	2,540	2,560	2,487.5	2,487.5	-27.5	-1.093439	93,200	-
[5834]	25/09/17	2,465	2,515	2,435	2,515	+45	+1.821862	82,200	-
[5834]	25/09/16	2,475	2,487.5	2,445	2,470	+2.5	+0.101317	51,800	-
[5834]	25/09/12	2,447.5	2,515	2,432.5	2,467.5	+42.5	+1.752577	74,400	-
[5834]	25/09/11	2,450	2,470	2,410	2,425	-12.5	-0.512821	95,200	-
[5834]	25/09/10	2,405	2,440	2,400	2,437.5	+17.5	+0.72314	63,200	-
[5834]	25/09/09	2,470	2,470	2,412.5	2,420	-30	-1.22449	57,600	-
[5834]	25/09/08	2,550	2,550	2,450	2,450	-50	-2	82,200	-
[5834]	25/09/05	2,437.5	2,545	2,430	2,500	+70	+2.880658	175,000	-