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
[5851]	26/10/29	2,592	2,620	2,572	2,614	+23.0	+0.89	195,400	82,066,980,864
[5851]	26/10/28	2,658	2,662	2,591	2,591	-50.0	-1.89	132,300	81,344,888,832
[5851]	26/10/27	2,631	2,647	2,613	2,641	+28.0	+1.07	151,400	82,914,648,064
[5851]	26/10/26	2,618	2,618	2,597	2,613	-5.0	-0.19	97,600	82,609,922,048
[5851]	26/10/23	2,608	2,618	2,550	2,618	+8.0	+0.31	175,500	82,767,994,880
[5851]	26/10/22	2,643	2,649	2,602	2,610	-33.0	-1.25	99,300	82,515,075,072
[5851]	26/10/21	2,670	2,670	2,632	2,643	+10.0	+0.38	124,800	83,558,367,232
[5851]	26/10/20	2,663	2,684	2,621	2,633	-38.0	-1.42	114,100	83,242,221,568
[5851]	26/10/19	2,684	2,684	2,645	2,671	-26.0	-0.96	112,900	84,443,586,560
[5851]	26/10/16	2,638	2,697	2,634	2,697	+66.0	+2.51	155,000	85,265,580,032
[5851]	26/10/15	2,674	2,684	2,615	2,631	-75.0	-2.77	160,100	83,178,987,520
[5851]	26/10/14	2,705	2,727	2,691	2,706	-4.0	-0.15	110,400	85,550,112,768
[5851]	26/10/13	2,666	2,712	2,642	2,710	+44.0	+1.65	112,100	85,676,572,672
[5851]	26/10/09	2,662	2,677	2,636	2,666	+4.0	+0.15	122,500	84,285,513,728
[5851]	26/10/08	2,680	2,700	2,646	2,662	-47.0	-1.73	206,400	84,159,053,824
[5851]	26/10/07	2,727	2,751	2,709	2,709	-26.0	-0.95	102,800	85,644,959,744
[5851]	26/10/06	2,729	2,738	2,712	2,735	+7.0	+0.26	107,800	86,466,945,024
[5851]	26/10/05	2,731	2,731	2,698	2,728	+27.0	+1.00	123,900	86,245,646,336
[5851]	26/10/02	2,718	2,730	2,693	2,701	-24.0	-0.88	163,900	85,392,039,936
[5851]	26/10/01	2,712	2,749	2,704	2,725	-36.0	-1.30	135,200	86,150,799,360
[5851]	26/09/30	2,694	2,776	2,694	2,761	+67.0	+2.49	154,900	87,288,938,496
[5851]	26/09/29	2,720	2,720	2,674	2,694	-40.0	-1.46	129,000	85,170,733,056
[5851]	26/09/28	2,790	2,790	2,734	2,734	-35.0	-1.26	146,600	86,435,332,096
[5851]	26/09/25	2,753	2,772	2,738	2,769	+33.0	+1.21	146,000	87,541,858,304
[5851]	26/09/24	2,764	2,770	2,708	2,736	+5.0	+0.18	120,100	86,498,566,144
[5851]	26/09/18	2,780	2,795	2,731	2,731	-42.0	-1.51	184,400	86,340,485,120
[5851]	26/09/17	2,719	2,773	2,713	2,773	+63.0	+2.32	161,600	87,668,318,208
[5851]	26/09/16	2,689	2,719	2,689	2,710	+41.0	+1.54	124,600	85,676,572,672
[5851]	26/09/15	2,646	2,689	2,625	2,669	+3.0	+0.11	98,300	84,899,479,552
[5851]	26/09/14	2,641	2,678	2,621	2,666	+39.0	+1.48	109,000	84,804,050,944
[5851]	26/09/11	2,606	2,656	2,576	2,627	-29.0	-1.09	177,700	83,563,479,040
[5851]	26/09/10	2,679	2,680	2,618	2,656	-37.0	-1.37	134,400	84,485,955,584
[5851]	26/09/09	2,706	2,725	2,686	2,693	-11.0	-0.41	102,100	85,662,908,416
[5851]	26/09/08	2,795	2,795	2,704	2,704	-98.0	-3.50	114,700	86,012,813,312
[5851]	26/09/07	2,765	2,807	2,763	2,802	+51.0	+1.85	119,500	89,130,139,648
[5851]	26/09/04	2,755	2,771	2,721	2,751	-26.0	-0.94	166,800	87,507,861,504
[5851]	26/09/03	2,771	2,790	2,727	2,777	+6.0	+0.22	185,000	88,334,901,248
[5851]	26/09/02	2,825	2,850	2,768	2,771	-71.0	-2.50	160,400	88,144,044,032
[5851]	26/09/01	2,779	2,856	2,775	2,842	+58.0	+2.08	134,300	90,402,521,088
[5851]	26/08/31	2,746	2,784	2,734	2,784	+8.0	+0.29	90,300	88,557,568,000
[5851]	26/08/28	2,787	2,788	2,755	2,776	+11.0	+0.40	124,200	88,303,091,712
[5851]	26/08/27	2,800	2,806	2,765	2,765	-21.0	-0.75	85,900	87,953,186,816
[5851]	26/08/26	2,765	2,800	2,763	2,786	+7.0	+0.25	103,300	88,621,187,072
[5851]	26/08/25	2,812	2,828	2,758	2,779	-33.0	-1.17	132,100	88,398,520,320
[5851]	26/08/24	2,804	2,864	2,803	2,812	+17.0	+0.61	88,500	89,448,235,008
[5851]	26/08/21	2,758	2,795	2,744	2,795	+23.0	+0.83	86,000	88,907,472,896
[5851]	26/08/20	2,748	2,772	2,706	2,772	+54.0	+1.99	112,200	88,175,853,568
[5851]	26/08/19	2,795	2,795	2,705	2,718	-116.0	-4.09	124,100	86,458,146,816
[5851]	26/08/18	2,841	2,864	2,818	2,834	-8.0	-0.28	86,500	90,148,044,800
[5851]	26/08/17	2,860	2,871	2,822	2,842	-32.0	-1.11	88,800	90,402,521,088
[5851]	26/08/14	2,780	2,881	2,780	2,874	+94.0	+3.38	173,500	91,420,426,240
[5851]	26/08/13	2,784	2,793	2,754	2,780	-4.0	-0.14	99,600	88,430,329,856
[5851]	26/08/12	2,799	2,812	2,766	2,784	+15.0	+0.54	155,400	88,557,568,000
[5851]	26/08/10	2,772	2,789	2,752	2,769	-3.0	-0.11	114,100	88,080,424,960
[5851]	26/08/07	2,731	2,779	2,715	2,772	+41.0	+1.50	148,400	88,175,853,568
[5851]	26/08/06	2,772	2,850	2,707	2,731	+36.0	+1.34	253,200	86,871,670,784
[5851]	26/08/05	2,663	2,706	2,654	2,695	+43.0	+1.62	136,600	85,726,527,488
[5851]	26/08/04	2,625	2,664	2,620	2,652	+27.0	+1.03	188,700	84,358,717,440
[5851]	26/08/03	2,544	2,640	2,480	2,625	+69.0	+2.70	262,700	83,499,859,968
[5851]	26/07/31	2,580	2,580	2,522	2,556	-4.0	-0.16	175,000	81,305,010,176
[5851]	26/07/30	2,520	2,576	2,508	2,560	+40.0	+1.59	341,900	81,432,248,320
[5851]	26/07/29	2,520	2,523	2,475	2,520	+22.0	+0.88	168,400	80,159,866,880
[5851]	26/07/28	2,529	2,529	2,487	2,498	-46.0	-1.81	118,200	79,460,057,088
[5851]	26/07/27	2,509	2,544	2,487	2,544	+53.0	+2.13	104,400	80,923,295,744
[5851]	26/07/24	2,503	2,505	2,481	2,491	-33.0	-1.31	109,600	79,237,398,528
[5851]	26/07/23	2,521	2,536	2,509	2,524	+3.0	+0.12	91,000	80,287,105,024
[5851]	26/07/22	2,520	2,547	2,510	2,521	+20.0	+0.80	94,700	80,191,676,416
[5851]	26/07/21	2,482	2,515	2,482	2,501	+35.0	+1.42	86,700	79,555,485,696
[5851]	26/07/17	2,496	2,511	2,430	2,466	-39	-1.56	144,700	-
[5851]	26/07/16	2,522	2,530	2,505	2,505	-18	-0.71	75,500	-
[5851]	26/07/15	2,506	2,523	2,499	2,523	+35	+1.41	74,300	-
[5851]	26/07/14	2,486	2,502	2,476	2,488	+2	+0.08	74,900	-
[5851]	26/07/13	2,546	2,551	2,482	2,486	-45	-1.78	102,300	-
[5851]	26/07/10	2,512	2,538	2,512	2,531	+19	+0.76	79,100	-
[5851]	26/07/09	2,509	2,514	2,487	2,512	+19	+0.76	104,500	-
[5851]	26/07/08	2,514	2,519	2,488	2,493	-38	-1.50	156,000	-
[5851]	26/07/07	2,575	2,593	2,531	2,531	-37	-1.44	148,500	-
[5851]	26/07/06	2,584	2,602	2,563	2,568	-1	-0.04	125,700	-
[5851]	26/07/03	2,550	2,575	2,535	2,569	+19	+0.75	121,500	-
[5851]	26/07/02	2,552	2,570	2,533	2,550	+12	+0.47	92,700	-
[5851]	26/07/01	2,615	2,615	2,538	2,538	-57	-2.20	91,400	-
[5851]	26/06/30	2,648	2,652	2,589	2,595	-46	-1.74	146,000	-
[5851]	26/06/29	2,700	2,700	2,602	2,641	-95	-3.47	155,000	-
[5851]	26/06/26	2,758	2,763	2,703	2,736	-5	-0.18	160,500	-
[5851]	26/06/25	2,769	2,769	2,734	2,741	+22	+0.81	99,600	-
[5851]	26/06/24	2,736	2,783	2,694	2,719	-17	-0.62	108,400	-
[5851]	26/06/23	2,800	2,817	2,736	2,736	-61	-2.18	105,700	-
[5851]	26/06/22	2,832	2,856	2,788	2,797	-35	-1.24	96,300	-
[5851]	26/06/19	2,825	2,860	2,811	2,832	+32	+1.14	170,100	-
[5851]	26/06/18	2,735	2,820	2,720	2,800	+70	+2.56	153,600	-
[5851]	26/06/17	2,689	2,756	2,685	2,730	+42	+1.56	93,400	-
[5851]	26/06/16	2,685	2,701	2,665	2,688	-3	-0.11	77,800	-
[5851]	26/06/15	2,697	2,720	2,688	2,691	+44	+1.66	97,500	-
[5851]	26/06/12	2,645	2,669	2,619	2,647	+39	+1.50	148,000	-
[5851]	26/06/11	2,605	2,634	2,562	2,608	-26	-0.99	118,000	-
[5851]	26/06/10	2,673	2,683	2,609	2,634	-36	-1.35	93,000	-
[5851]	26/06/09	2,705	2,719	2,652	2,670	-25	-0.93	139,900	-
[5851]	26/06/08	2,635	2,695	2,635	2,695	-18	-0.66	149,900	-
[5851]	26/06/05	2,654	2,719	2,625	2,713	+59	+2.22	97,800	-
[5851]	26/06/04	2,617	2,662	2,602	2,654	-19	-0.71	131,600	-
[5851]	26/06/03	2,629	2,683	2,615	2,673	+63	+2.41	127,700	-
[5851]	26/06/02	2,680	2,681	2,583	2,610	-100	-3.69	155,900	-
[5851]	26/06/01	2,751	2,774	2,687	2,710	-35	-1.28	130,100	-
[5851]	26/05/29	2,733	2,779	2,728	2,745	+17	+0.62	103,600	-
[5851]	26/05/28	2,721	2,746	2,688	2,728	-8	-0.29	146,900	-
[5851]	26/05/27	2,785	2,804	2,732	2,736	-64	-2.29	108,200	-
[5851]	26/05/26	2,800	2,822	2,750	2,800	+15	+0.54	171,300	-
[5851]	26/05/25	2,722	2,800	2,696	2,785	+113	+4.23	265,700	-
[5851]	26/05/22	2,688	2,688	2,647	2,672	+6.0	+0.23	169,700	-
[5851]	26/05/21	2,633	2,709	2,628	2,666	+183.0	+7.37	387,800	-
[5851]	26/05/20	2,519	2,535	2,458	2,483	-67.0	-2.63	155,200	-
[5851]	26/05/19	2,559	2,570	2,525	2,550	+21.0	+0.83	114,600	-
[5851]	26/05/18	2,583	2,586	2,529	2,529	-61.0	-2.36	141,900	-
[5851]	26/05/15	2,640	2,646	2,556	2,590	-50.0	-1.89	122,500	-
[5851]	26/05/14	2,605	2,650	2,593	2,640	+25.0	+0.96	142,800	-
[5851]	26/05/13	2,551	2,618	2,547	2,615	+69.0	+2.71	183,500	-
[5851]	26/05/12	2,633	2,642	2,544	2,546	-72.0	-2.75	140,000	-
[5851]	26/05/11	2,599	2,636	2,591	2,618	+19.0	+0.73	111,200	-
[5851]	26/05/08	2,580	2,600	2,563	2,599	+14.0	+0.54	105,300	-
[5851]	26/05/07	2,603	2,617	2,569	2,585	+58.0	+2.30	148,600	-
[5851]	26/05/01	2,559	2,559	2,509	2,527	-26.0	-1.02	79,400	-
[5851]	26/04/30	2,546	2,562	2,519	2,553	-18.0	-0.70	103,000	-
[5851]	26/04/28	2,546	2,571	2,536	2,571	+25.0	+0.98	81,200	-
[5851]	26/04/27	2,502	2,547	2,501	2,546	+30	+1.19	106,900	-
[5851]	26/04/24	2,544	2,550	2,491	2,516	-27	-1.06	81,900	-
[5851]	26/04/23	2,522	2,547	2,490	2,543	+2	+0.08	121,200	-
[5851]	26/04/22	2,552	2,560	2,532	2,541	-23	-0.90	81,600	-
[5851]	26/04/21	2,593	2,596	2,553	2,564	-21	-0.81	129,800	-
[5851]	26/04/20	2,596	2,596	2,566	2,585	+11	+0.43	91,600	-
[5851]	26/04/17	2,570	2,576	2,556	2,574	-4	-0.16	66,200	-
[5851]	26/04/16	2,572	2,602	2,572	2,578	+7	+0.27	78,300	-
[5851]	26/04/15	2,596	2,607	2,550	2,571	-7	-0.27	115,700	-
[5851]	26/04/14	2,563	2,584	2,558	2,578	+34	+1.34	123,600	-
[5851]	26/04/13	2,517	2,544	2,506	2,544	+27	+1.07	146,900	-
[5851]	26/04/10	2,530	2,557	2,507	2,517	+1	+0.04	100,400	-
[5851]	26/04/09	2,555	2,556	2,516	2,516	-38	-1.49	111,900	-
[5851]	26/04/08	2,556	2,563	2,522	2,554	+77	+3.11	151,700	-
[5851]	26/04/07	2,488	2,509	2,469	2,477	+3	+0.12	97,000	-
[5851]	26/04/06	2,480	2,494	2,474	2,474	-2	-0.08	115,500	-
[5851]	26/04/03	2,461	2,496	2,459	2,476	+21	+0.86	95,600	-
[5851]	26/04/02	2,493	2,525	2,453	2,455	-38	-1.52	145,100	-
[5851]	26/04/01	2,501	2,501	2,451	2,493	+77	+3.19	128,600	-
[5851]	26/03/31	2,401	2,459	2,398	2,416	-7	-0.29	99,700	-
[5851]	26/03/30	2,390	2,431	2,360	2,423	-47	-1.90	180,200	-
[5851]	26/03/27	2,431	2,489	2,430	2,470	+3	+0.12	104,700	-
[5851]	26/03/26	2,497	2,503	2,447	2,467	-19	-0.76	88,700	-
[5851]	26/03/25	2,511	2,519	2,482	2,486	+33	+1.35	103,800	-
[5851]	26/03/24	2,460	2,476	2,425	2,453	+48	+2.00	129,900	-
[5851]	26/03/23	2,436	2,451	2,359	2,405	-81	-3.26	157,200	-
[5851]	26/03/19	2,549	2,549	2,485	2,486	-113	-4.35	140,500	-
[5851]	26/03/18	2,575	2,599	2,567	2,599	+62	+2.44	69,300	-
[5851]	26/03/17	2,575	2,585	2,530	2,537	-5	-0.20	82,700	-
[5851]	26/03/16	2,540	2,565	2,506	2,542	-2	-0.08	112,100	-
[5851]	26/03/13	2,560	2,571	2,533	2,544	-47	-1.81	121,600	-
[5851]	26/03/12	2,653	2,662	2,570	2,591	-61	-2.30	118,200	-
[5851]	26/03/11	2,679	2,700	2,652	2,652	+15	+0.57	102,400	-
[5851]	26/03/10	2,637	2,667	2,617	2,637	+50	+1.93	136,700	-
[5851]	26/03/09	2,537	2,610	2,504	2,587	-150	-5.48	194,500	-
[5851]	26/03/06	2,706	2,750	2,691	2,737	-19	-0.69	77,300	-
[5851]	26/03/05	2,750	2,800	2,726	2,756	+92	+3.45	137,500	-
[5851]	26/03/04	2,735	2,772	2,601	2,664	-156	-5.53	186,900	-
[5851]	26/03/03	2,935	2,957	2,819	2,820	-109	-3.72	119,000	-
[5851]	26/03/02	2,946	2,948	2,892	2,929	-96	-3.17	112,800	-
[5851]	26/02/27	2,999	3,030	2,980	3,025	+20	+0.67	78,200	-
[5851]	26/02/26	2,999	3,030	2,979	3,005	+38	+1.28	94,600	-
[5851]	26/02/25	2,996	3,005	2,960	2,967	-27	-0.90	82,700	-
[5851]	26/02/24	2,969	3,020	2,962	2,994	+34	+1.15	65,200	-
[5851]	26/02/20	2,999	3,020	2,955	2,960	-75	-2.47	78,000	-
[5851]	26/02/19	3,020	3,040	2,991	3,035	+39	+1.30	80,600	-
[5851]	26/02/18	3,025	3,025	2,996	2,996	+3	+0.10	64,500	-
[5851]	26/02/17	3,000	3,040	2,972	2,993	-42	-1.38	79,000	-
[5851]	26/02/16	2,983	3,065	2,942	3,035	+102	+3.48	213,500	-
[5851]	26/02/13	2,973	3,040	2,917	2,933	+35	+1.21	265,300	-
[5851]	26/02/12	2,934	2,942	2,892	2,898	-47	-1.60	181,900	-
[5851]	26/02/10	2,903	2,945	2,900	2,945	+45	+1.55	111,300	-
[5851]	26/02/09	2,910	2,918	2,880	2,900	+30	+1.05	120,700	-
[5851]	26/02/06	2,821	2,871	2,797	2,870	+60	+2.14	85,500	-
[5851]	26/02/05	2,837	2,850	2,809	2,810	+20	+0.72	82,700	-
[5851]	26/02/04	2,735	2,822	2,732	2,790	+74	+2.72	101,300	-
[5851]	26/02/03	2,733	2,733	2,714	2,716	+33	+1.23	65,400	-
[5851]	26/02/02	2,730	2,759	2,683	2,683	-32	-1.18	86,800	-
[5851]	26/01/30	2,692	2,718	2,680	2,715	+23	+0.85	52,100	-
[5851]	26/01/29	2,665	2,700	2,632	2,692	+24	+0.90	104,300	-
[5851]	26/01/28	2,714	2,714	2,658	2,668	-69	-2.52	114,800	-
[5851]	26/01/27	2,732	2,749	2,708	2,737	-3	-0.11	78,700	-
[5851]	26/01/26	2,781	2,792	2,740	2,740	-114	-3.99	129,600	-
[5851]	26/01/23	2,868	2,880	2,850	2,854	-14	-0.49	54,900	-
[5851]	26/01/22	2,830	2,877	2,826	2,868	+64	+2.28	85,900	-
[5851]	26/01/21	2,775	2,805	2,755	2,804	-23	-0.81	118,700	-
[5851]	26/01/20	2,876	2,886	2,826	2,827	-49	-1.70	81,500	-
[5851]	26/01/19	2,894	2,894	2,820	2,876	-33	-1.13	83,700	-
[5851]	26/01/16	2,858	2,917	2,846	2,909	+36	+1.25	119,100	-
[5851]	26/01/15	2,831	2,874	2,831	2,873	+13	+0.45	75,700	-
[5851]	26/01/14	2,813	2,863	2,806	2,860	+46	+1.63	119,600	-
[5851]	26/01/13	2,835	2,840	2,805	2,814	+19	+0.68	99,700	-
[5851]	26/01/09	2,782	2,808	2,774	2,795	+29	+1.05	108,200	-
[5851]	26/01/08	2,780	2,786	2,757	2,766	-22	-0.79	86,400	-
[5851]	26/01/07	2,749	2,790	2,734	2,788	+30	+1.09	149,000	-
[5851]	26/01/06	2,764	2,775	2,742	2,758	+2	+0.07	124,800	-
[5851]	26/01/05	2,750	2,788	2,745	2,756	+16	+0.58	150,300	-
[5851]	25/12/30	2,731	2,753	2,698	2,740	+9	+0.33	123,700	-
[5851]	25/12/29	2,686	2,743	2,680	2,731	-12	-0.44	154,600	-
[5851]	25/12/26	2,765	2,772	2,731	2,743	-14	-0.51	125,800	-
[5851]	25/12/25	2,734	2,764	2,734	2,757	+23	+0.84	54,800	-
[5851]	25/12/24	2,743	2,763	2,734	2,734	-17	-0.62	49,700	-
[5851]	25/12/23	2,771	2,775	2,744	2,751	-14	-0.51	67,500	-
[5851]	25/12/22	2,778	2,780	2,756	2,765	+10	+0.36	69,900	-
[5851]	25/12/19	2,704	2,755	2,700	2,755	+51	+1.89	302,800	-
[5851]	25/12/18	2,706	2,717	2,686	2,704	-13	-0.48	72,300	-
[5851]	25/12/17	2,720	2,722	2,702	2,717	+4	+0.15	80,200	-
[5851]	25/12/16	2,761	2,763	2,709	2,713	-63	-2.27	92,200	-
[5851]	25/12/15	2,735	2,776	2,712	2,776	+26	+0.95	62,400	-
[5851]	25/12/12	2,729	2,750	2,710	2,750	+51	+1.89	98,200	-
[5851]	25/12/11	2,759	2,763	2,685	2,699	-42	-1.53	113,300	-
[5851]	25/12/10	2,757	2,781	2,741	2,741	-15	-0.54	101,400	-
[5851]	25/12/09	2,750	2,773	2,744	2,756	+17	+0.62	120,900	-
[5851]	25/12/08	2,773	2,780	2,712	2,739	+1	+0.04	117,400	-
[5851]	25/12/05	2,735	2,742	2,719	2,738	+3	+0.11	126,100	-
[5851]	25/12/04	2,700	2,749	2,690	2,735	+43	+1.60	161,700	-
[5851]	25/12/03	2,654	2,722	2,635	2,692	+69	+2.63	261,300	-
[5851]	25/12/02	2,663	2,670	2,620	2,623	-59	-2.20	171,800	-
[5851]	25/12/01	2,749	2,758	2,673	2,682	-49	-1.79	129,700	-
[5851]	25/11/28	2,705	2,738	2,700	2,731	+35	+1.30	102,000	-
[5851]	25/11/27	2,667	2,696	2,659	2,696	+33	+1.24	117,300	-
[5851]	25/11/26	2,647	2,663	2,636	2,663	+38	+1.45	104,200	-
[5851]	25/11/25	2,630	2,650	2,606	2,625	-5	-0.19	108,700	-
[5851]	25/11/21	2,587	2,649	2,582	2,630	+15	+0.57	119,000	-
[5851]	25/11/20	2,610	2,630	2,595	2,615	+45	+1.75	130,900	-
[5851]	25/11/19	2,580	2,590	2,545	2,570	-11	-0.43	129,100	-
[5851]	25/11/18	2,637	2,640	2,580	2,581	-74	-2.79	133,900	-
[5851]	25/11/17	2,692	2,696	2,632	2,655	-54	-1.99	185,200	-
[5851]	25/11/14	2,678	2,709	2,655	2,709	+23	+0.86	102,400	-
[5851]	25/11/13	2,700	2,712	2,670	2,686	-12	-0.44	169,400	-
[5851]	25/11/12	2,650	2,698	2,643	2,698	+51	+1.93	135,000	-
[5851]	25/11/11	2,614	2,647	2,580	2,647	+39	+1.50	223,800	-
[5851]	25/11/10	2,601	2,613	2,566	2,608	+30	+1.16	265,400	-
[5851]	25/11/07	2,629	2,684	2,548	2,578	-251	-8.87	681,300	-
[5851]	25/11/06	2,828	2,872	2,792	2,829	+44	+1.58	197,300	-
[5851]	25/11/05	2,801	2,819	2,700	2,785	-18	-0.64	246,200	-
[5851]	25/11/04	2,768	2,835	2,760	2,803	+39	+1.41	204,100	-
[5851]	25/10/31	2,769	2,775	2,745	2,764	-9	-0.32	172,300	-
[5851]	25/10/30	2,754	2,795	2,748	2,773	+42	+1.54	255,700	-
[5851]	25/10/29	2,827	2,828	2,731	2,731	-63	-2.25	258,600	-
[5851]	25/10/28	2,845	2,875	2,794	2,794	-71	-2.48	444,700	-
[5851]	25/10/27	2,833	2,883	2,820	2,865	+79	+2.84	1,634,300	-
[5851]	25/10/24	2,739	2,800	2,739	2,786	+54	+1.98	434,600	-
[5851]	25/10/23	2,680	2,747	2,662	2,732	+12	+0.44	1,016,000	-
[5851]	25/10/22	2,772	2,785	2,720	2,720	-56	-2.02	1,126,800	-
[5851]	25/10/21	2,831	2,835	2,774	2,776	-59	-2.08	189,700	-
[5851]	25/10/20	2,754	2,843	2,739	2,835	+111	+4.07	296,300	-
[5851]	25/10/17	2,733	2,746	2,718	2,724	-33	-1.20	216,100	-
[5851]	25/10/16	2,795	2,827	2,753	2,757	-38	-1.36	226,700	-
[5851]	25/10/15	2,727	2,807	2,727	2,795	+54	+1.97	456,000	-
[5851]	25/10/14	2,764	2,792	2,716	2,741	-73	-2.59	110,400	-
[5851]	25/10/10	2,826	2,836	2,803	2,814	-52	-1.81	100,200	-
[5851]	25/10/09	2,847	2,888	2,839	2,866	+35	+1.24	171,500	-
[5851]	25/10/08	2,827	2,858	2,819	2,831	+5	+0.18	95,200	-
[5851]	25/10/07	2,831	2,859	2,812	2,826	+17	+0.61	141,500	-
[5851]	25/10/06	2,888	2,898	2,804	2,809	-14	-0.50	204,400	-
[5851]	25/10/03	2,739	2,823	2,690	2,823	+132	+4.91	124,200	-
[5851]	25/10/02	2,687	2,714	2,661	2,691	+6	+0.22	85,700	-
[5851]	25/10/01	2,749	2,758	2,670	2,685	-95	-3.42	129,600	-
[5851]	25/09/30	2,778	2,792	2,743	2,780	+15	+0.54	72,900	-
[5851]	25/09/29	2,795	2,801	2,749	2,765	+1	+0.04	103,000	-
[5851]	25/09/26	2,742	2,785	2,733	2,764	+23	+0.84	146,300	-
[5851]	25/09/25	2,764	2,769	2,731	2,741	-14	-0.51	91,700	-
[5851]	25/09/24	2,762	2,775	2,736	2,755	-7	-0.25	65,300	-
[5851]	25/09/22	2,796	2,829	2,762	2,762	-37	-1.32	66,300	-
[5851]	25/09/19	2,800	2,815	2,769	2,799	+8	+0.29	139,900	-
[5851]	25/09/18	2,806	2,810	2,762	2,791	-5	-0.18	78,200	-
[5851]	25/09/17	2,835	2,842	2,796	2,796	-68	-2.37	87,100	-
[5851]	25/09/16	2,853	2,877	2,830	2,864	-2	-0.07	77,100	-
[5851]	25/09/12	2,875	2,900	2,863	2,866	-2	-0.07	87,000	-
[5851]	25/09/11	2,870	2,900	2,845	2,868	-2	-0.07	89,300	-
[5851]	25/09/10	2,926	2,926	2,861	2,870	-52	-1.78	117,400	-
[5851]	25/09/09	2,922	2,980	2,909	2,922	+18	+0.62	151,900	-
[5851]	25/09/08	2,885	2,905	2,848	2,904	+36	+1.26	99,600	-
[5851]	25/09/05	2,817	2,876	2,807	2,868	+58	+2.06	178,100	-