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
[7278]	26/10/29	5,550	5,550	5,420	5,440	-110.0	-1.98	403,200	193,923,465,216
[7278]	26/10/28	5,640	5,640	5,550	5,550	-40.0	-0.72	233,100	197,844,713,472
[7278]	26/10/27	5,580	5,600	5,550	5,590	+10.0	+0.18	231,700	199,270,612,992
[7278]	26/10/26	5,620	5,620	5,580	5,580	-40.0	-0.71	215,900	199,728,103,424
[7278]	26/10/23	5,630	5,660	5,580	5,620	0	+0.00	219,000	201,159,852,032
[7278]	26/10/22	5,670	5,680	5,620	5,620	-40.0	-0.71	199,600	201,159,852,032
[7278]	26/10/21	5,730	5,730	5,660	5,660	-10.0	-0.18	119,500	202,591,600,640
[7278]	26/10/20	5,750	5,770	5,670	5,670	-80.0	-1.39	165,100	202,949,525,504
[7278]	26/10/19	5,750	5,770	5,710	5,750	-30.0	-0.52	140,600	205,813,022,720
[7278]	26/10/16	5,700	5,780	5,700	5,780	+110.0	+1.94	192,900	206,886,830,080
[7278]	26/10/15	5,680	5,700	5,620	5,670	-40.0	-0.70	307,200	202,949,525,504
[7278]	26/10/14	5,770	5,780	5,710	5,710	-60.0	-1.04	154,900	204,381,274,112
[7278]	26/10/13	5,730	5,780	5,710	5,770	+50.0	+0.87	181,400	206,528,888,832
[7278]	26/10/09	5,730	5,740	5,700	5,720	-10.0	-0.17	151,200	204,739,215,360
[7278]	26/10/08	5,750	5,750	5,690	5,730	-50.0	-0.87	213,500	205,097,140,224
[7278]	26/10/07	5,740	5,780	5,740	5,780	+30.0	+0.52	160,200	206,886,830,080
[7278]	26/10/06	5,680	5,750	5,660	5,750	+80.0	+1.41	178,700	205,813,022,720
[7278]	26/10/05	5,630	5,710	5,630	5,670	+50.0	+0.89	184,300	202,949,525,504
[7278]	26/10/02	5,740	5,740	5,600	5,620	-140.0	-2.43	351,000	201,159,852,032
[7278]	26/10/01	5,780	5,780	5,700	5,760	-40.0	-0.69	263,600	206,170,947,584
[7278]	26/09/30	5,750	5,820	5,730	5,800	+80.0	+1.40	270,200	207,602,696,192
[7278]	26/09/29	5,780	5,810	5,720	5,720	-220.0	-3.70	424,500	204,739,215,360
[7278]	26/09/28	6,030	6,040	5,940	5,940	-40.0	-0.67	585,700	212,613,791,744
[7278]	26/09/25	6,020	6,020	5,950	5,980	-20.0	-0.33	356,000	214,045,540,352
[7278]	26/09/24	5,950	6,030	5,940	6,000	+70.0	+1.18	341,500	214,761,406,464
[7278]	26/09/18	5,990	6,010	5,910	5,930	-60.0	-1.00	372,500	212,255,850,496
[7278]	26/09/17	5,940	6,000	5,930	5,990	+90.0	+1.53	229,000	214,403,465,216
[7278]	26/09/16	5,920	5,950	5,870	5,900	+20.0	+0.34	184,900	211,182,043,136
[7278]	26/09/15	5,900	5,920	5,870	5,880	-20.0	-0.34	176,800	210,466,177,024
[7278]	26/09/14	5,820	5,910	5,780	5,900	+90.0	+1.55	241,500	211,182,043,136
[7278]	26/09/11	5,800	5,860	5,790	5,810	-60.0	-1.02	348,100	207,960,637,440
[7278]	26/09/10	5,880	5,880	5,800	5,870	-20.0	-0.34	349,400	210,108,252,160
[7278]	26/09/09	5,910	5,920	5,850	5,890	-20.0	-0.34	218,500	211,825,082,368
[7278]	26/09/08	6,070	6,070	5,910	5,910	-180.0	-2.96	380,900	212,544,356,352
[7278]	26/09/07	6,180	6,220	6,090	6,090	-50.0	-0.81	274,700	219,017,789,440
[7278]	26/09/04	6,160	6,170	6,120	6,140	0	+0.00	288,200	220,815,966,208
[7278]	26/09/03	6,150	6,190	6,120	6,140	+10.0	+0.16	178,500	220,815,966,208
[7278]	26/09/02	6,250	6,250	6,120	6,130	-150.0	-2.39	357,900	220,456,321,024
[7278]	26/09/01	6,210	6,290	6,200	6,280	+70.0	+1.13	184,200	225,850,851,328
[7278]	26/08/31	6,190	6,230	6,180	6,210	+20.0	+0.32	283,100	223,333,416,960
[7278]	26/08/28	6,140	6,200	6,130	6,190	+30.0	+0.49	217,200	222,614,142,976
[7278]	26/08/27	6,200	6,220	6,150	6,160	-10.0	-0.16	239,600	221,535,240,192
[7278]	26/08/26	6,200	6,230	6,170	6,170	-30.0	-0.48	201,800	221,894,868,992
[7278]	26/08/25	6,210	6,230	6,160	6,200	-20.0	-0.32	220,500	222,973,771,776
[7278]	26/08/24	6,170	6,220	6,130	6,220	+50.0	+0.81	185,200	223,693,045,760
[7278]	26/08/21	6,100	6,170	6,090	6,170	+70.0	+1.15	181,900	221,894,868,992
[7278]	26/08/20	6,110	6,140	6,080	6,100	+30.0	+0.49	173,800	219,377,418,240
[7278]	26/08/19	6,190	6,190	6,010	6,070	-170.0	-2.72	237,600	218,298,515,456
[7278]	26/08/18	6,190	6,240	6,170	6,240	+50.0	+0.81	130,100	224,412,319,744
[7278]	26/08/17	6,180	6,220	6,170	6,190	+20.0	+0.32	151,700	222,614,142,976
[7278]	26/08/14	6,140	6,170	6,120	6,170	+30.0	+0.49	137,600	221,894,868,992
[7278]	26/08/13	6,080	6,150	6,080	6,140	+80.0	+1.32	155,500	220,815,966,208
[7278]	26/08/12	6,090	6,100	6,020	6,060	+20.0	+0.33	134,200	217,938,886,656
[7278]	26/08/10	6,010	6,060	5,990	6,040	+60.0	+1.00	133,200	218,462,781,440
[7278]	26/08/07	5,970	6,000	5,940	5,980	+20.0	+0.34	141,800	216,292,622,336
[7278]	26/08/06	5,930	5,990	5,910	5,960	+60.0	+1.02	162,400	215,569,235,968
[7278]	26/08/05	5,910	5,940	5,870	5,900	+50.0	+0.85	155,200	213,399,076,864
[7278]	26/08/04	5,860	5,910	5,850	5,850	-10.0	-0.17	163,900	211,590,610,944
[7278]	26/08/03	6,000	6,020	5,840	5,860	-180.0	-2.98	297,900	211,952,304,128
[7278]	26/07/31	5,980	6,090	5,940	6,040	-100.0	-1.63	399,200	218,462,781,440
[7278]	26/07/30	6,100	6,160	6,030	6,140	+10.0	+0.16	221,700	222,079,729,664
[7278]	26/07/29	6,140	6,160	6,060	6,130	-10.0	-0.16	264,400	221,718,036,480
[7278]	26/07/28	6,110	6,140	6,080	6,140	+30.0	+0.49	220,400	222,079,729,664
[7278]	26/07/27	6,000	6,110	6,000	6,110	+150.0	+2.52	179,300	220,994,650,112
[7278]	26/07/24	5,960	5,970	5,920	5,960	-40.0	-0.67	159,400	215,569,235,968
[7278]	26/07/23	5,980	6,030	5,970	6,000	+20.0	+0.33	117,900	217,016,008,704
[7278]	26/07/22	5,990	6,030	5,970	5,980	+20.0	+0.34	169,100	216,292,622,336
[7278]	26/07/21	5,910	5,990	5,910	5,960	+100.0	+1.71	164,900	215,569,235,968
[7278]	26/07/17	5,920	5,940	5,830	5,860	-70	-1.18	247,600	-
[7278]	26/07/16	5,980	6,010	5,930	5,930	-40	-0.67	216,200	-
[7278]	26/07/15	5,920	5,970	5,900	5,970	+50	+0.84	104,400	-
[7278]	26/07/14	5,880	5,950	5,870	5,920	+70	+1.20	93,300	-
[7278]	26/07/13	5,970	6,000	5,850	5,850	-80	-1.35	182,200	-
[7278]	26/07/10	5,960	5,970	5,910	5,930	-20	-0.34	175,400	-
[7278]	26/07/09	5,960	6,000	5,910	5,950	0	0.00	131,000	-
[7278]	26/07/08	6,030	6,050	5,950	5,950	-100	-1.65	147,600	-
[7278]	26/07/07	6,150	6,170	6,030	6,050	-80	-1.31	154,600	-
[7278]	26/07/06	6,040	6,130	6,040	6,130	+100	+1.66	129,500	-
[7278]	26/07/03	6,010	6,060	5,980	6,030	-30	-0.50	145,300	-
[7278]	26/07/02	5,970	6,070	5,950	6,060	+170	+2.89	204,100	-
[7278]	26/07/01	5,900	5,940	5,860	5,890	+90	+1.55	183,000	-
[7278]	26/06/30	5,880	5,890	5,780	5,800	-30	-0.51	143,200	-
[7278]	26/06/29	5,810	5,860	5,790	5,830	+20	+0.34	151,900	-
[7278]	26/06/26	5,800	5,850	5,760	5,810	+20	+0.35	129,300	-
[7278]	26/06/25	5,820	5,830	5,760	5,790	+20	+0.35	83,900	-
[7278]	26/06/24	5,720	5,790	5,700	5,770	+30	+0.52	145,600	-
[7278]	26/06/23	5,890	5,900	5,740	5,740	-150	-2.55	180,100	-
[7278]	26/06/22	5,930	5,930	5,830	5,890	+20	+0.34	107,800	-
[7278]	26/06/19	5,930	5,940	5,860	5,870	-20	-0.34	250,400	-
[7278]	26/06/18	5,900	5,950	5,860	5,890	-10	-0.17	125,400	-
[7278]	26/06/17	5,900	5,940	5,860	5,900	-10	-0.17	101,700	-
[7278]	26/06/16	5,840	5,910	5,800	5,910	+80	+1.37	164,600	-
[7278]	26/06/15	5,990	6,000	5,820	5,830	-110	-1.85	193,000	-
[7278]	26/06/12	6,020	6,030	5,930	5,940	0	0.00	172,900	-
[7278]	26/06/11	5,950	5,980	5,890	5,940	-50	-0.83	159,300	-
[7278]	26/06/10	6,080	6,110	5,960	5,990	-90	-1.48	128,000	-
[7278]	26/06/09	6,010	6,110	6,010	6,080	+80	+1.33	215,800	-
[7278]	26/06/08	6,000	6,050	5,950	6,000	-100	-1.64	203,900	-
[7278]	26/06/05	6,090	6,110	6,050	6,100	+10	+0.16	180,000	-
[7278]	26/06/04	6,110	6,110	6,030	6,090	-20	-0.33	106,300	-
[7278]	26/06/03	6,130	6,130	6,050	6,110	+20	+0.33	160,100	-
[7278]	26/06/02	6,050	6,090	5,950	6,090	-20	-0.33	178,400	-
[7278]	26/06/01	6,180	6,180	6,030	6,110	-130	-2.08	176,200	-
[7278]	26/05/29	6,080	6,290	6,080	6,240	+170	+2.80	296,400	-
[7278]	26/05/28	5,980	6,100	5,950	6,070	+40	+0.66	284,900	-
[7278]	26/05/27	5,950	6,040	5,930	6,030	+110	+1.86	229,500	-
[7278]	26/05/26	5,960	5,960	5,910	5,920	-40	-0.67	89,800	-
[7278]	26/05/25	5,930	6,000	5,910	5,960	+70	+1.19	98,300	-
[7278]	26/05/22	5,950	5,950	5,840	5,890	-20.0	-0.34	128,500	-
[7278]	26/05/21	5,880	5,950	5,880	5,910	+90.0	+1.55	144,600	-
[7278]	26/05/20	5,850	5,880	5,750	5,820	-50.0	-0.85	181,900	-
[7278]	26/05/19	6,010	6,020	5,840	5,870	-90.0	-1.51	222,300	-
[7278]	26/05/18	6,100	6,100	5,930	5,960	-160.0	-2.61	185,500	-
[7278]	26/05/15	6,130	6,220	6,070	6,120	+20.0	+0.33	196,500	-
[7278]	26/05/14	6,130	6,150	6,040	6,100	-40.0	-0.65	172,600	-
[7278]	26/05/13	6,100	6,150	6,040	6,140	+40.0	+0.66	169,500	-
[7278]	26/05/12	6,110	6,190	6,050	6,100	+10.0	+0.16	196,100	-
[7278]	26/05/11	6,080	6,130	6,040	6,090	+70.0	+1.16	159,800	-
[7278]	26/05/08	5,950	6,070	5,950	6,020	+10.0	+0.17	215,300	-
[7278]	26/05/07	5,960	6,030	5,880	6,010	+130.0	+2.21	263,800	-
[7278]	26/05/01	6,020	6,050	5,840	5,880	-230.0	-3.76	277,100	-
[7278]	26/04/30	6,120	6,180	6,040	6,110	-20.0	-0.33	257,900	-
[7278]	26/04/28	5,860	6,200	5,850	6,130	+360.0	+6.24	628,100	-
[7278]	26/04/27	5,630	5,830	5,620	5,770	+150	+2.67	269,500	-
[7278]	26/04/24	5,700	5,700	5,600	5,620	-100	-1.75	134,700	-
[7278]	26/04/23	5,740	5,750	5,660	5,720	-30	-0.52	146,800	-
[7278]	26/04/22	5,660	5,780	5,650	5,750	+70	+1.23	147,700	-
[7278]	26/04/21	5,640	5,720	5,600	5,680	+60	+1.07	133,300	-
[7278]	26/04/20	5,580	5,640	5,570	5,620	+90	+1.63	122,300	-
[7278]	26/04/17	5,580	5,580	5,530	5,530	-50	-0.90	68,600	-
[7278]	26/04/16	5,590	5,620	5,570	5,580	0	0.00	69,100	-
[7278]	26/04/15	5,620	5,640	5,540	5,580	-20	-0.36	94,400	-
[7278]	26/04/14	5,550	5,600	5,550	5,600	+110	+2.00	105,700	-
[7278]	26/04/13	5,560	5,590	5,440	5,490	-100	-1.79	207,600	-
[7278]	26/04/10	5,660	5,680	5,560	5,590	-70	-1.24	127,100	-
[7278]	26/04/09	5,740	5,780	5,650	5,660	-60	-1.05	100,400	-
[7278]	26/04/08	5,760	5,790	5,690	5,720	+80	+1.42	125,800	-
[7278]	26/04/07	5,690	5,690	5,600	5,640	0	0.00	74,500	-
[7278]	26/04/06	5,670	5,700	5,640	5,640	-30	-0.53	64,600	-
[7278]	26/04/03	5,650	5,680	5,620	5,670	+20	+0.35	107,400	-
[7278]	26/04/02	5,730	5,790	5,630	5,650	-60	-1.05	105,200	-
[7278]	26/04/01	5,730	5,730	5,640	5,710	+180	+3.25	213,700	-
[7278]	26/03/31	5,520	5,630	5,510	5,530	-30	-0.54	111,700	-
[7278]	26/03/30	5,500	5,600	5,460	5,560	-270	-4.63	239,100	-
[7278]	26/03/27	5,800	5,900	5,780	5,830	+10	+0.17	209,000	-
[7278]	26/03/26	5,820	5,860	5,740	5,820	+40	+0.69	143,200	-
[7278]	26/03/25	5,810	5,850	5,750	5,780	+40	+0.70	130,800	-
[7278]	26/03/24	5,740	5,760	5,700	5,740	+140	+2.50	139,500	-
[7278]	26/03/23	5,590	5,630	5,510	5,600	-60	-1.06	197,400	-
[7278]	26/03/19	5,750	5,760	5,660	5,660	-140	-2.41	198,900	-
[7278]	26/03/18	5,740	5,800	5,740	5,800	+90	+1.58	85,600	-
[7278]	26/03/17	5,720	5,750	5,680	5,710	+40	+0.71	102,900	-
[7278]	26/03/16	5,670	5,720	5,630	5,670	0	0.00	154,600	-
[7278]	26/03/13	5,660	5,740	5,660	5,670	-90	-1.56	180,800	-
[7278]	26/03/12	5,800	5,840	5,750	5,760	-80	-1.37	141,200	-
[7278]	26/03/11	5,840	5,920	5,800	5,840	+90	+1.57	148,100	-
[7278]	26/03/10	5,860	5,890	5,750	5,750	-10	-0.17	146,300	-
[7278]	26/03/09	5,740	5,790	5,640	5,760	-150	-2.54	228,000	-
[7278]	26/03/06	5,860	5,920	5,770	5,910	+30	+0.51	133,500	-
[7278]	26/03/05	6,020	6,020	5,880	5,880	+150	+2.62	152,800	-
[7278]	26/03/04	5,860	5,870	5,680	5,730	-230	-3.86	248,400	-
[7278]	26/03/03	6,100	6,120	5,960	5,960	-190	-3.09	201,800	-
[7278]	26/03/02	6,100	6,170	6,020	6,150	-50	-0.81	171,100	-
[7278]	26/02/27	6,080	6,200	6,070	6,200	+120	+1.97	112,700	-
[7278]	26/02/26	6,160	6,190	6,070	6,080	-70	-1.14	155,200	-
[7278]	26/02/25	6,080	6,180	6,070	6,150	+70	+1.15	125,400	-
[7278]	26/02/24	6,050	6,140	6,000	6,080	+60	+1.00	139,400	-
[7278]	26/02/20	6,110	6,110	5,970	6,020	-110	-1.79	128,200	-
[7278]	26/02/19	6,110	6,170	6,080	6,130	+30	+0.49	79,300	-
[7278]	26/02/18	6,000	6,110	6,000	6,100	+90	+1.50	110,100	-
[7278]	26/02/17	6,010	6,030	5,950	6,010	0	0.00	137,100	-
[7278]	26/02/16	6,060	6,080	6,000	6,010	-20	-0.33	138,900	-
[7278]	26/02/13	6,050	6,060	5,940	6,030	+20	+0.33	193,700	-
[7278]	26/02/12	5,980	6,010	5,940	6,010	+60	+1.01	173,500	-
[7278]	26/02/10	5,810	5,950	5,810	5,950	+140	+2.41	193,600	-
[7278]	26/02/09	5,830	5,880	5,790	5,810	+30	+0.52	191,600	-
[7278]	26/02/06	5,740	5,780	5,700	5,780	+20	+0.35	127,200	-
[7278]	26/02/05	5,770	5,820	5,750	5,760	0	0.00	111,600	-
[7278]	26/02/04	5,720	5,810	5,720	5,760	+60	+1.05	102,800	-
[7278]	26/02/03	5,690	5,720	5,650	5,700	+30	+0.53	109,800	-
[7278]	26/02/02	5,720	5,780	5,640	5,670	-30	-0.53	162,700	-
[7278]	26/01/30	5,710	5,720	5,680	5,700	+40	+0.71	127,000	-
[7278]	26/01/29	5,650	5,720	5,590	5,660	0	0.00	178,700	-
[7278]	26/01/28	5,730	5,740	5,650	5,660	-130	-2.25	180,900	-
[7278]	26/01/27	5,730	5,800	5,690	5,790	+40	+0.70	115,300	-
[7278]	26/01/26	5,850	5,860	5,750	5,750	-170	-2.87	129,500	-
[7278]	26/01/23	5,930	5,960	5,900	5,920	-10	-0.17	63,200	-
[7278]	26/01/22	5,900	5,930	5,870	5,930	+90	+1.54	99,800	-
[7278]	26/01/21	5,770	5,840	5,720	5,840	+30	+0.52	97,700	-
[7278]	26/01/20	5,840	5,840	5,790	5,810	-50	-0.85	98,900	-
[7278]	26/01/19	5,900	5,910	5,770	5,860	-40	-0.68	126,500	-
[7278]	26/01/16	5,840	5,900	5,820	5,900	+60	+1.03	127,100	-
[7278]	26/01/15	5,860	5,860	5,830	5,840	-20	-0.34	112,900	-
[7278]	26/01/14	5,830	5,870	5,820	5,860	+40	+0.69	100,200	-
[7278]	26/01/13	5,830	5,860	5,790	5,820	+50	+0.87	105,500	-
[7278]	26/01/09	5,710	5,780	5,710	5,770	+80	+1.41	126,100	-
[7278]	26/01/08	5,760	5,780	5,690	5,690	-70	-1.22	135,400	-
[7278]	26/01/07	5,700	5,810	5,680	5,760	+60	+1.05	170,100	-
[7278]	26/01/06	5,720	5,730	5,670	5,700	0	0.00	130,700	-
[7278]	26/01/05	5,620	5,720	5,610	5,700	+90	+1.60	186,900	-
[7278]	25/12/30	5,630	5,650	5,600	5,610	-10	-0.18	93,700	-
[7278]	25/12/29	5,620	5,620	5,560	5,620	+60	+1.08	179,000	-
[7278]	25/12/26	5,530	5,560	5,510	5,560	+40	+0.72	77,300	-
[7278]	25/12/25	5,550	5,550	5,510	5,520	-30	-0.54	51,100	-
[7278]	25/12/24	5,600	5,620	5,510	5,550	-20	-0.36	138,500	-
[7278]	25/12/23	5,570	5,580	5,530	5,570	-10	-0.18	73,800	-
[7278]	25/12/22	5,640	5,640	5,560	5,580	-30	-0.53	120,400	-
[7278]	25/12/19	5,540	5,620	5,530	5,610	+70	+1.26	150,400	-
[7278]	25/12/18	5,470	5,540	5,460	5,540	+80	+1.47	92,600	-
[7278]	25/12/17	5,460	5,480	5,420	5,460	-20	-0.36	77,900	-
[7278]	25/12/16	5,570	5,600	5,470	5,480	-60	-1.08	132,500	-
[7278]	25/12/15	5,510	5,550	5,500	5,540	+50	+0.91	89,200	-
[7278]	25/12/12	5,430	5,490	5,410	5,490	+80	+1.48	123,400	-
[7278]	25/12/11	5,460	5,470	5,400	5,410	-30	-0.55	60,400	-
[7278]	25/12/10	5,490	5,560	5,440	5,440	-30	-0.55	164,700	-
[7278]	25/12/09	5,440	5,470	5,400	5,470	+30	+0.55	109,500	-
[7278]	25/12/08	5,390	5,450	5,370	5,440	+90	+1.68	129,700	-
[7278]	25/12/05	5,400	5,430	5,320	5,350	-80	-1.47	142,300	-
[7278]	25/12/04	5,400	5,440	5,380	5,430	+20	+0.37	108,300	-
[7278]	25/12/03	5,350	5,410	5,330	5,410	+40	+0.74	124,300	-
[7278]	25/12/02	5,410	5,410	5,350	5,370	-50	-0.92	81,500	-
[7278]	25/12/01	5,440	5,450	5,400	5,420	-20	-0.37	70,200	-
[7278]	25/11/28	5,420	5,440	5,410	5,440	+20	+0.37	65,000	-
[7278]	25/11/27	5,460	5,460	5,390	5,420	-40	-0.73	62,500	-
[7278]	25/11/26	5,410	5,460	5,390	5,460	+60	+1.11	102,200	-
[7278]	25/11/25	5,370	5,420	5,300	5,400	+110	+2.08	153,100	-
[7278]	25/11/21	5,250	5,320	5,250	5,290	+50	+0.95	222,200	-
[7278]	25/11/20	5,260	5,280	5,220	5,240	+10	+0.19	84,700	-
[7278]	25/11/19	5,200	5,270	5,180	5,230	0	0.00	127,400	-
[7278]	25/11/18	5,290	5,310	5,200	5,230	-60	-1.13	109,900	-
[7278]	25/11/17	5,290	5,310	5,260	5,290	-40	-0.75	70,300	-
[7278]	25/11/14	5,300	5,340	5,240	5,330	+10	+0.19	118,800	-
[7278]	25/11/13	5,350	5,380	5,310	5,320	-20	-0.37	105,300	-
[7278]	25/11/12	5,290	5,380	5,290	5,340	+50	+0.95	125,900	-
[7278]	25/11/11	5,290	5,330	5,280	5,290	0	0.00	81,900	-
[7278]	25/11/10	5,270	5,350	5,260	5,290	+40	+0.76	114,500	-
[7278]	25/11/07	5,190	5,250	5,190	5,250	+50	+0.96	59,500	-
[7278]	25/11/06	5,200	5,260	5,170	5,200	+20	+0.39	80,000	-
[7278]	25/11/05	5,210	5,240	5,100	5,180	-70	-1.33	105,900	-
[7278]	25/11/04	5,160	5,280	5,100	5,250	+60	+1.16	168,500	-
[7278]	25/10/31	5,160	5,190	5,090	5,190	+60	+1.17	206,300	-
[7278]	25/10/30	5,190	5,190	5,080	5,130	-160	-3.02	251,300	-
[7278]	25/10/29	5,320	5,330	5,270	5,290	-30	-0.56	136,700	-
[7278]	25/10/28	5,430	5,430	5,300	5,320	-140	-2.56	107,100	-
[7278]	25/10/27	5,440	5,460	5,410	5,460	+60	+1.11	96,800	-
[7278]	25/10/24	5,380	5,440	5,370	5,400	+20	+0.37	102,900	-
[7278]	25/10/23	5,320	5,390	5,300	5,380	+70	+1.32	130,100	-
[7278]	25/10/22	5,240	5,370	5,190	5,310	+100	+1.92	354,200	-
[7278]	25/10/21	5,290	5,310	5,210	5,210	-60	-1.14	93,600	-
[7278]	25/10/20	5,270	5,280	5,230	5,270	+40	+0.76	74,600	-
[7278]	25/10/17	5,210	5,240	5,200	5,230	+20	+0.38	73,700	-
[7278]	25/10/16	5,220	5,250	5,200	5,210	+30	+0.58	81,100	-
[7278]	25/10/15	5,150	5,200	5,130	5,180	+40	+0.78	120,800	-
[7278]	25/10/14	5,050	5,180	5,040	5,140	-10	-0.19	169,600	-
[7278]	25/10/10	5,200	5,210	5,140	5,150	-100	-1.90	142,800	-
[7278]	25/10/09	5,220	5,280	5,220	5,250	+50	+0.96	118,300	-
[7278]	25/10/08	5,270	5,300	5,200	5,200	-70	-1.33	82,100	-
[7278]	25/10/07	5,170	5,290	5,170	5,270	+120	+2.33	127,500	-
[7278]	25/10/06	5,260	5,270	5,140	5,150	+50	+0.98	163,200	-
[7278]	25/10/03	5,080	5,110	5,030	5,100	+20	+0.39	150,500	-
[7278]	25/10/02	5,120	5,160	5,030	5,080	-50	-0.97	159,200	-
[7278]	25/10/01	5,120	5,160	5,060	5,130	-70	-1.35	186,900	-
[7278]	25/09/30	5,260	5,260	5,150	5,200	-60	-1.14	179,100	-
[7278]	25/09/29	5,290	5,290	5,180	5,260	-190	-3.49	217,600	-
[7278]	25/09/26	5,440	5,510	5,420	5,450	0	0.00	310,600	-
[7278]	25/09/25	5,420	5,460	5,410	5,450	+60	+1.11	190,300	-
[7278]	25/09/24	5,380	5,410	5,340	5,390	0	0.00	147,600	-
[7278]	25/09/22	5,430	5,440	5,380	5,390	-40	-0.74	171,900	-
[7278]	25/09/19	5,540	5,580	5,410	5,430	-70	-1.27	279,800	-
[7278]	25/09/18	5,510	5,540	5,480	5,500	-10	-0.18	153,100	-
[7278]	25/09/17	5,550	5,560	5,480	5,510	-40	-0.72	135,700	-
[7278]	25/09/16	5,500	5,560	5,480	5,550	+60	+1.09	135,600	-
[7278]	25/09/12	5,520	5,540	5,470	5,490	-10	-0.18	151,400	-
[7278]	25/09/11	5,520	5,530	5,460	5,500	-30	-0.54	125,600	-
[7278]	25/09/10	5,540	5,610	5,520	5,530	0	0.00	261,900	-
[7278]	25/09/09	5,490	5,540	5,470	5,530	+40	+0.73	274,800	-
[7278]	25/09/08	5,460	5,490	5,430	5,490	+40	+0.73	176,500	-
[7278]	25/09/05	5,380	5,450	5,360	5,450	+170	+3.22	288,600	-