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
[5187]	26/10/29	1,117	1,120	1,109	1,111	+3.0	+0.27	9,100	8,843,116,544
[5187]	26/10/28	1,117	1,121	1,108	1,108	-13.0	-1.16	7,000	8,819,237,888
[5187]	26/10/27	1,118	1,122	1,111	1,121	+2.0	+0.18	1,100	8,922,713,088
[5187]	26/10/26	1,119	1,119	1,109	1,119	+9.0	+0.81	4,000	8,906,793,984
[5187]	26/10/23	1,119	1,120	1,110	1,110	-7.0	-0.63	9,800	8,835,156,992
[5187]	26/10/22	1,120	1,120	1,107	1,117	+2.0	+0.18	4,000	8,890,873,856
[5187]	26/10/21	1,115	1,116	1,110	1,115	+2.0	+0.18	6,400	8,874,954,752
[5187]	26/10/20	1,117	1,117	1,111	1,113	-7.0	-0.62	3,100	8,859,035,648
[5187]	26/10/19	1,116	1,120	1,115	1,120	+6.0	+0.54	6,000	8,914,753,536
[5187]	26/10/16	1,120	1,120	1,110	1,114	-3.0	-0.27	3,600	8,866,995,200
[5187]	26/10/15	1,116	1,121	1,115	1,117	+1.0	+0.09	1,800	8,890,873,856
[5187]	26/10/14	1,129	1,129	1,116	1,116	-3.0	-0.27	2,600	8,882,914,304
[5187]	26/10/13	1,131	1,132	1,116	1,119	-13.0	-1.15	3,600	8,906,793,984
[5187]	26/10/09	1,130	1,132	1,125	1,132	+5.0	+0.44	1,800	9,010,268,160
[5187]	26/10/08	1,133	1,133	1,116	1,127	-6.0	-0.53	6,400	8,970,470,400
[5187]	26/10/07	1,140	1,140	1,133	1,133	-9.0	-0.79	1,600	9,018,227,712
[5187]	26/10/06	1,143	1,143	1,133	1,142	+4.0	+0.35	3,400	9,089,864,704
[5187]	26/10/05	1,154	1,154	1,138	1,138	-11.0	-0.96	3,100	9,058,025,472
[5187]	26/10/02	1,152	1,155	1,149	1,149	-2.0	-0.17	1,100	9,145,581,568
[5187]	26/10/01	1,152	1,155	1,151	1,151	-1.0	-0.09	1,400	9,161,500,672
[5187]	26/09/30	1,156	1,156	1,147	1,152	-6.0	-0.52	2,000	9,169,460,224
[5187]	26/09/29	1,158	1,160	1,155	1,158	-12.0	-1.03	4,500	9,217,217,536
[5187]	26/09/28	1,192	1,192	1,168	1,170	+6.0	+0.52	5,000	9,312,733,184
[5187]	26/09/25	1,194	1,194	1,163	1,164	-14.0	-1.19	4,600	9,264,975,872
[5187]	26/09/24	1,155	1,178	1,147	1,178	+21.0	+1.82	7,900	9,376,409,600
[5187]	26/09/18	1,197	1,197	1,157	1,157	-23.0	-1.95	3,400	9,209,257,984
[5187]	26/09/17	1,142	1,200	1,142	1,180	+33.0	+2.88	15,100	9,392,328,704
[5187]	26/09/16	1,141	1,149	1,132	1,147	+5.0	+0.44	4,400	9,129,662,464
[5187]	26/09/15	1,134	1,142	1,134	1,142	+1.0	+0.09	1,100	9,089,864,704
[5187]	26/09/14	1,139	1,144	1,128	1,141	+8.0	+0.71	3,100	9,081,905,152
[5187]	26/09/11	1,135	1,136	1,123	1,133	-3.0	-0.26	3,000	9,018,227,712
[5187]	26/09/10	1,134	1,136	1,131	1,136	+11.0	+0.98	2,100	9,067,212,800
[5187]	26/09/09	1,120	1,140	1,120	1,125	+10.0	+0.90	2,700	8,979,414,016
[5187]	26/09/08	1,150	1,150	1,115	1,115	-31.0	-2.71	7,100	8,899,596,288
[5187]	26/09/07	1,150	1,153	1,146	1,146	+2.0	+0.17	2,200	9,147,029,504
[5187]	26/09/04	1,149	1,154	1,140	1,144	-5.0	-0.44	3,000	9,131,066,368
[5187]	26/09/03	1,151	1,152	1,146	1,149	+5.0	+0.44	3,100	9,170,974,720
[5187]	26/09/02	1,148	1,155	1,130	1,144	-3.0	-0.26	6,000	9,131,066,368
[5187]	26/09/01	1,142	1,149	1,142	1,147	+3.0	+0.26	2,600	9,155,010,560
[5187]	26/08/31	1,141	1,144	1,140	1,144	+3.0	+0.26	4,200	9,131,066,368
[5187]	26/08/28	1,145	1,145	1,137	1,141	+4.0	+0.35	2,800	9,107,121,152
[5187]	26/08/27	1,146	1,148	1,137	1,137	-4.0	-0.35	1,700	9,075,193,856
[5187]	26/08/26	1,128	1,147	1,128	1,141	+4.0	+0.35	9,500	9,107,121,152
[5187]	26/08/25	1,153	1,153	1,125	1,137	-12.0	-1.04	13,900	9,075,193,856
[5187]	26/08/24	1,150	1,160	1,138	1,149	+11.0	+0.97	8,100	9,170,974,720
[5187]	26/08/21	1,143	1,143	1,138	1,138	-5.0	-0.44	1,000	9,083,175,936
[5187]	26/08/20	1,138	1,145	1,138	1,143	+7.0	+0.62	3,500	9,123,084,288
[5187]	26/08/19	1,146	1,146	1,136	1,136	-4.0	-0.35	1,600	9,067,212,800
[5187]	26/08/18	1,148	1,148	1,140	1,140	-8.0	-0.70	2,100	9,134,258,176
[5187]	26/08/17	1,149	1,154	1,144	1,148	0	+0.00	6,200	9,198,358,528
[5187]	26/08/14	1,144	1,150	1,136	1,148	+4.0	+0.35	7,600	9,198,358,528
[5187]	26/08/13	1,132	1,149	1,128	1,144	+12.0	+1.06	11,400	9,166,308,352
[5187]	26/08/12	1,124	1,140	1,124	1,132	+11.0	+0.98	8,800	9,070,157,824
[5187]	26/08/10	1,119	1,125	1,110	1,121	+8.0	+0.72	12,000	8,982,020,096
[5187]	26/08/07	1,128	1,128	1,113	1,113	-17.0	-1.50	5,800	8,917,920,768
[5187]	26/08/06	1,110	1,134	1,099	1,130	-10.0	-0.88	35,300	9,054,133,248
[5187]	26/08/05	1,140	1,153	1,134	1,140	+6.0	+0.53	7,100	9,134,258,176
[5187]	26/08/04	1,140	1,147	1,134	1,134	-6.0	-0.53	1,000	9,086,183,424
[5187]	26/08/03	1,149	1,149	1,140	1,140	-9.0	-0.78	1,400	9,134,258,176
[5187]	26/07/31	1,147	1,163	1,147	1,149	+3.0	+0.26	3,300	9,206,370,304
[5187]	26/07/30	1,147	1,147	1,134	1,146	-1.0	-0.09	8,200	9,182,332,928
[5187]	26/07/29	1,144	1,154	1,144	1,147	+3.0	+0.26	3,600	9,190,345,728
[5187]	26/07/28	1,149	1,156	1,144	1,144	-5.0	-0.44	1,900	9,166,308,352
[5187]	26/07/27	1,144	1,154	1,138	1,149	+3.0	+0.26	9,900	9,206,370,304
[5187]	26/07/24	1,141	1,147	1,130	1,146	-2.0	-0.17	5,600	9,182,332,928
[5187]	26/07/23	1,147	1,150	1,140	1,148	+1.0	+0.09	1,900	9,198,358,528
[5187]	26/07/22	1,155	1,160	1,147	1,147	-7.0	-0.61	4,900	9,190,345,728
[5187]	26/07/21	1,138	1,156	1,138	1,154	+4.0	+0.35	8,300	9,246,433,280
[5187]	26/07/17	1,153	1,160	1,143	1,150	-10	-0.86	12,600	-
[5187]	26/07/16	1,145	1,187	1,145	1,160	+19	+1.67	13,700	-
[5187]	26/07/15	1,147	1,150	1,138	1,141	+6	+0.53	5,800	-
[5187]	26/07/14	1,152	1,152	1,133	1,135	-16	-1.39	6,600	-
[5187]	26/07/13	1,147	1,159	1,145	1,151	+7	+0.61	11,900	-
[5187]	26/07/10	1,113	1,144	1,111	1,144	+19	+1.69	7,500	-
[5187]	26/07/09	1,113	1,125	1,109	1,125	+7	+0.63	4,400	-
[5187]	26/07/08	1,124	1,129	1,117	1,118	-2	-0.18	10,800	-
[5187]	26/07/07	1,125	1,137	1,120	1,120	+9	+0.81	9,500	-
[5187]	26/07/06	1,117	1,125	1,109	1,111	-6	-0.54	11,200	-
[5187]	26/07/03	1,111	1,119	1,111	1,117	+15	+1.36	8,100	-
[5187]	26/07/02	1,092	1,106	1,089	1,102	+11	+1.01	6,700	-
[5187]	26/07/01	1,103	1,103	1,090	1,091	-9	-0.82	5,800	-
[5187]	26/06/30	1,086	1,103	1,086	1,100	+9	+0.82	6,200	-
[5187]	26/06/29	1,100	1,100	1,085	1,091	-12	-1.09	7,400	-
[5187]	26/06/26	1,105	1,118	1,096	1,103	-2	-0.18	3,800	-
[5187]	26/06/25	1,101	1,105	1,089	1,105	+20	+1.84	3,800	-
[5187]	26/06/24	1,095	1,095	1,084	1,085	-4	-0.37	6,800	-
[5187]	26/06/23	1,100	1,100	1,082	1,089	-6	-0.55	12,200	-
[5187]	26/06/22	1,108	1,118	1,091	1,095	-13	-1.17	9,500	-
[5187]	26/06/19	1,117	1,117	1,100	1,108	+1	+0.09	2,000	-
[5187]	26/06/18	1,115	1,115	1,093	1,107	+11	+1.00	11,800	-
[5187]	26/06/17	1,086	1,108	1,086	1,096	+16	+1.48	14,400	-
[5187]	26/06/16	1,089	1,089	1,074	1,080	-8	-0.74	8,900	-
[5187]	26/06/15	1,081	1,099	1,081	1,088	+11	+1.02	8,600	-
[5187]	26/06/12	1,088	1,090	1,077	1,077	-6	-0.55	3,100	-
[5187]	26/06/11	1,088	1,088	1,072	1,083	-9	-0.82	8,400	-
[5187]	26/06/10	1,071	1,097	1,064	1,092	+24	+2.25	10,500	-
[5187]	26/06/09	1,077	1,080	1,052	1,068	-4	-0.37	28,000	-
[5187]	26/06/08	1,081	1,081	1,054	1,072	-34	-3.07	35,500	-
[5187]	26/06/05	1,076	1,114	1,074	1,106	+30	+2.79	34,300	-
[5187]	26/06/04	1,068	1,099	1,068	1,076	+7	+0.65	25,300	-
[5187]	26/06/03	1,070	1,074	1,061	1,069	-6	-0.56	22,400	-
[5187]	26/06/02	1,092	1,092	1,062	1,075	-23	-2.09	29,200	-
[5187]	26/06/01	1,130	1,130	1,090	1,098	-26	-2.31	23,100	-
[5187]	26/05/29	1,119	1,124	1,105	1,124	+9	+0.81	19,600	-
[5187]	26/05/28	1,129	1,129	1,105	1,115	-1	-0.09	9,300	-
[5187]	26/05/27	1,122	1,129	1,110	1,116	-6	-0.53	7,200	-
[5187]	26/05/26	1,110	1,125	1,099	1,122	+12	+1.08	14,100	-
[5187]	26/05/25	1,130	1,131	1,104	1,110	-17	-1.51	17,900	-
[5187]	26/05/22	1,124	1,135	1,113	1,127	-2.0	-0.18	9,500	-
[5187]	26/05/21	1,139	1,139	1,125	1,129	+8.0	+0.71	4,200	-
[5187]	26/05/20	1,145	1,145	1,109	1,121	-23.0	-2.01	9,100	-
[5187]	26/05/19	1,135	1,186	1,122	1,144	+9.0	+0.79	19,200	-
[5187]	26/05/18	1,108	1,190	1,108	1,135	+27.0	+2.44	27,200	-
[5187]	26/05/15	1,126	1,129	1,100	1,108	-11.0	-0.98	19,300	-
[5187]	26/05/14	1,136	1,139	1,112	1,119	-17.0	-1.50	15,800	-
[5187]	26/05/13	1,144	1,144	1,124	1,136	-14.0	-1.22	10,100	-
[5187]	26/05/12	1,134	1,155	1,131	1,150	+7.0	+0.61	14,700	-
[5187]	26/05/11	1,141	1,148	1,133	1,143	-6.0	-0.52	14,800	-
[5187]	26/05/08	1,152	1,160	1,132	1,149	-53.0	-4.41	27,500	-
[5187]	26/05/07	1,200	1,208	1,189	1,202	+7.0	+0.59	26,700	-
[5187]	26/05/01	1,204	1,206	1,195	1,195	-9.0	-0.75	7,600	-
[5187]	26/04/30	1,195	1,230	1,195	1,204	+9.0	+0.75	8,600	-
[5187]	26/04/28	1,193	1,211	1,193	1,195	-7.0	-0.58	5,400	-
[5187]	26/04/27	1,221	1,221	1,196	1,202	-13	-1.07	4,500	-
[5187]	26/04/24	1,227	1,234	1,215	1,215	-1	-0.08	16,800	-
[5187]	26/04/23	1,225	1,231	1,191	1,216	-8	-0.65	11,400	-
[5187]	26/04/22	1,235	1,235	1,221	1,224	-11	-0.89	4,100	-
[5187]	26/04/21	1,216	1,244	1,216	1,235	+19	+1.56	15,100	-
[5187]	26/04/20	1,207	1,225	1,207	1,216	+15	+1.25	7,100	-
[5187]	26/04/17	1,207	1,214	1,201	1,201	+2	+0.17	2,900	-
[5187]	26/04/16	1,198	1,205	1,198	1,199	-1	-0.08	4,100	-
[5187]	26/04/15	1,213	1,213	1,196	1,200	+1	+0.08	7,700	-
[5187]	26/04/14	1,221	1,221	1,195	1,199	-25	-2.04	12,100	-
[5187]	26/04/13	1,210	1,226	1,203	1,224	+21	+1.75	11,100	-
[5187]	26/04/10	1,210	1,210	1,194	1,203	-11	-0.91	5,100	-
[5187]	26/04/09	1,200	1,216	1,187	1,214	+23	+1.93	12,600	-
[5187]	26/04/08	1,193	1,199	1,190	1,191	0	0.00	9,500	-
[5187]	26/04/07	1,209	1,209	1,187	1,191	+5	+0.42	11,400	-
[5187]	26/04/06	1,173	1,203	1,173	1,186	+11	+0.94	11,500	-
[5187]	26/04/03	1,180	1,181	1,169	1,175	-17	-1.43	5,000	-
[5187]	26/04/02	1,187	1,192	1,172	1,192	+30	+2.58	14,100	-
[5187]	26/04/01	1,182	1,182	1,161	1,162	+10	+0.87	13,500	-
[5187]	26/03/31	1,166	1,167	1,139	1,152	+6	+0.52	7,700	-
[5187]	26/03/30	1,150	1,170	1,145	1,146	-16	-1.38	20,600	-
[5187]	26/03/27	1,130	1,162	1,128	1,162	+28	+2.47	6,800	-
[5187]	26/03/26	1,121	1,150	1,121	1,134	+13	+1.16	7,400	-
[5187]	26/03/25	1,117	1,142	1,108	1,121	+21	+1.91	21,500	-
[5187]	26/03/24	1,120	1,120	1,096	1,100	+10	+0.92	13,800	-
[5187]	26/03/23	1,113	1,121	1,090	1,090	-45	-3.96	39,900	-
[5187]	26/03/19	1,122	1,154	1,120	1,135	-13	-1.13	15,100	-
[5187]	26/03/18	1,150	1,153	1,139	1,148	+7	+0.61	6,800	-
[5187]	26/03/17	1,152	1,157	1,141	1,141	-10	-0.87	5,400	-
[5187]	26/03/16	1,152	1,158	1,142	1,151	-8	-0.69	16,600	-
[5187]	26/03/13	1,150	1,162	1,150	1,159	-1	-0.09	5,400	-
[5187]	26/03/12	1,185	1,185	1,159	1,160	-25	-2.11	7,700	-
[5187]	26/03/11	1,170	1,197	1,170	1,185	+7	+0.59	4,300	-
[5187]	26/03/10	1,158	1,183	1,158	1,178	+36	+3.15	6,100	-
[5187]	26/03/09	1,153	1,157	1,141	1,142	-38	-3.22	27,200	-
[5187]	26/03/06	1,183	1,191	1,178	1,180	-3	-0.25	5,900	-
[5187]	26/03/05	1,195	1,198	1,175	1,183	-6	-0.50	18,800	-
[5187]	26/03/04	1,171	1,189	1,137	1,189	-8	-0.67	31,400	-
[5187]	26/03/03	1,195	1,205	1,188	1,197	+5	+0.42	8,700	-
[5187]	26/03/02	1,220	1,220	1,192	1,192	-30	-2.45	14,900	-
[5187]	26/02/27	1,181	1,228	1,175	1,222	+41	+3.47	8,900	-
[5187]	26/02/26	1,205	1,209	1,170	1,181	-24	-1.99	26,900	-
[5187]	26/02/25	1,227	1,227	1,204	1,205	-19	-1.55	11,900	-
[5187]	26/02/24	1,202	1,244	1,202	1,224	+28	+2.34	23,800	-
[5187]	26/02/20	1,164	1,196	1,164	1,196	+38	+3.28	18,800	-
[5187]	26/02/19	1,164	1,164	1,158	1,158	+5	+0.43	4,200	-
[5187]	26/02/18	1,135	1,153	1,131	1,153	+18	+1.59	8,900	-
[5187]	26/02/17	1,138	1,138	1,122	1,135	+14	+1.25	6,200	-
[5187]	26/02/16	1,123	1,130	1,114	1,121	-13	-1.15	25,800	-
[5187]	26/02/13	1,140	1,149	1,129	1,134	-21	-1.82	16,200	-
[5187]	26/02/12	1,163	1,169	1,154	1,155	+5	+0.43	5,600	-
[5187]	26/02/10	1,135	1,160	1,134	1,150	+15	+1.32	12,300	-
[5187]	26/02/09	1,126	1,143	1,126	1,135	+16	+1.43	9,200	-
[5187]	26/02/06	1,125	1,136	1,116	1,119	-13	-1.15	9,200	-
[5187]	26/02/05	1,133	1,146	1,111	1,132	-7	-0.61	8,300	-
[5187]	26/02/04	1,166	1,166	1,125	1,139	-7	-0.61	18,300	-
[5187]	26/02/03	1,168	1,168	1,132	1,146	-22	-1.88	15,600	-
[5187]	26/02/02	1,138	1,174	1,138	1,168	+42	+3.73	24,800	-
[5187]	26/01/30	1,118	1,126	1,100	1,126	+10	+0.90	16,700	-
[5187]	26/01/29	1,102	1,116	1,080	1,116	+13	+1.18	25,400	-
[5187]	26/01/28	1,095	1,108	1,090	1,103	+3	+0.27	12,300	-
[5187]	26/01/27	1,098	1,101	1,085	1,100	+8	+0.73	17,000	-
[5187]	26/01/26	1,100	1,109	1,091	1,092	+19	+1.77	35,900	-
[5187]	26/01/23	1,078	1,078	1,060	1,073	-5	-0.46	6,700	-
[5187]	26/01/22	1,052	1,078	1,042	1,078	+26	+2.47	25,600	-
[5187]	26/01/21	1,051	1,054	1,047	1,052	-6	-0.57	4,300	-
[5187]	26/01/20	1,058	1,059	1,053	1,058	-1	-0.09	4,600	-
[5187]	26/01/19	1,058	1,069	1,051	1,059	+6	+0.57	15,000	-
[5187]	26/01/16	1,044	1,055	1,043	1,053	+9	+0.86	12,000	-
[5187]	26/01/15	1,040	1,048	1,040	1,044	+4	+0.38	11,800	-
[5187]	26/01/14	1,040	1,040	1,035	1,040	+1	+0.10	9,500	-
[5187]	26/01/13	1,037	1,040	1,037	1,039	+2	+0.19	7,900	-
[5187]	26/01/09	1,038	1,040	1,035	1,037	+1	+0.10	7,500	-
[5187]	26/01/08	1,035	1,041	1,034	1,036	-5	-0.48	7,700	-
[5187]	26/01/07	1,035	1,041	1,030	1,041	+8	+0.77	6,000	-
[5187]	26/01/06	1,030	1,035	1,027	1,033	0	0.00	10,700	-
[5187]	26/01/05	1,034	1,036	1,019	1,033	+6	+0.58	15,500	-
[5187]	25/12/30	1,023	1,035	1,022	1,027	-3	-0.29	7,100	-
[5187]	25/12/29	1,046	1,046	1,030	1,030	-23	-2.18	10,400	-
[5187]	25/12/26	1,052	1,055	1,050	1,053	+1	+0.10	5,300	-
[5187]	25/12/25	1,052	1,058	1,051	1,052	0	0.00	8,500	-
[5187]	25/12/24	1,051	1,052	1,048	1,052	+2	+0.19	17,700	-
[5187]	25/12/23	1,046	1,053	1,046	1,050	+3	+0.29	11,100	-
[5187]	25/12/22	1,044	1,050	1,043	1,047	+5	+0.48	13,700	-
[5187]	25/12/19	1,034	1,043	1,034	1,042	+11	+1.07	6,600	-
[5187]	25/12/18	1,030	1,034	1,030	1,031	+3	+0.29	4,600	-
[5187]	25/12/17	1,020	1,031	1,020	1,028	+7	+0.69	4,600	-
[5187]	25/12/16	1,025	1,031	1,021	1,021	-6	-0.58	5,100	-
[5187]	25/12/15	1,022	1,030	1,022	1,027	0	0.00	3,800	-
[5187]	25/12/12	1,017	1,035	1,017	1,027	+6	+0.59	5,400	-
[5187]	25/12/11	1,024	1,026	1,020	1,021	-8	-0.78	3,800	-
[5187]	25/12/10	1,024	1,030	1,024	1,029	+7	+0.68	7,600	-
[5187]	25/12/09	1,023	1,030	1,020	1,022	-1	-0.10	3,100	-
[5187]	25/12/08	1,020	1,023	1,015	1,023	-1	-0.10	4,700	-
[5187]	25/12/05	1,034	1,034	1,020	1,024	-10	-0.97	6,500	-
[5187]	25/12/04	1,025	1,035	1,025	1,034	+5	+0.49	2,900	-
[5187]	25/12/03	1,035	1,035	1,026	1,029	-6	-0.58	1,900	-
[5187]	25/12/02	1,038	1,039	1,035	1,035	-3	-0.29	4,700	-
[5187]	25/12/01	1,034	1,039	1,034	1,038	+4	+0.39	3,400	-
[5187]	25/11/28	1,029	1,036	1,026	1,034	0	0.00	6,300	-
[5187]	25/11/27	1,034	1,034	1,024	1,034	+14	+1.37	2,500	-
[5187]	25/11/26	1,026	1,030	1,017	1,020	-5	-0.49	6,100	-
[5187]	25/11/25	1,013	1,025	1,013	1,025	+15	+1.49	13,300	-
[5187]	25/11/21	1,004	1,010	1,004	1,010	+8	+0.80	2,700	-
[5187]	25/11/20	1,003	1,008	1,002	1,002	+3	+0.30	2,000	-
[5187]	25/11/19	1,004	1,009	999	999	-3	-0.30	6,700	-
[5187]	25/11/18	1,011	1,018	1,001	1,002	-9	-0.89	5,000	-
[5187]	25/11/17	1,017	1,022	1,011	1,011	-10	-0.98	5,100	-
[5187]	25/11/14	1,019	1,023	1,019	1,021	+1	+0.10	1,600	-
[5187]	25/11/13	1,015	1,024	1,015	1,020	-2	-0.20	3,000	-
[5187]	25/11/12	1,020	1,022	1,014	1,022	+7	+0.69	2,200	-
[5187]	25/11/11	1,021	1,025	1,015	1,015	-7	-0.68	4,100	-
[5187]	25/11/10	1,015	1,029	1,015	1,022	+11	+1.09	5,600	-
[5187]	25/11/07	1,018	1,020	1,011	1,011	-8	-0.79	2,800	-
[5187]	25/11/06	1,005	1,019	991	1,019	+16	+1.60	9,200	-
[5187]	25/11/05	1,021	1,023	1,003	1,003	-19	-1.86	16,300	-
[5187]	25/11/04	1,029	1,033	1,018	1,022	-8	-0.78	38,000	-
[5187]	25/10/31	1,021	1,040	1,003	1,030	+11	+1.08	17,400	-
[5187]	25/10/30	1,018	1,030	1,018	1,019	-1	-0.10	5,200	-
[5187]	25/10/29	1,029	1,033	1,020	1,020	-8	-0.78	8,400	-
[5187]	25/10/28	1,044	1,050	1,026	1,028	-7	-0.68	13,000	-
[5187]	25/10/27	1,024	1,050	1,024	1,035	+11	+1.07	22,300	-
[5187]	25/10/24	1,011	1,030	1,010	1,024	+11	+1.09	9,900	-
[5187]	25/10/23	1,003	1,014	1,001	1,013	+15	+1.50	11,900	-
[5187]	25/10/22	998	1,006	990	998	+1	+0.10	7,800	-
[5187]	25/10/21	1,004	1,007	997	997	-6	-0.60	4,700	-
[5187]	25/10/20	1,004	1,007	999	1,003	+9	+0.91	4,200	-
[5187]	25/10/17	1,000	1,007	983	994	-5	-0.50	6,800	-
[5187]	25/10/16	995	1,008	993	999	+9	+0.91	6,300	-
[5187]	25/10/15	999	1,001	989	990	+4	+0.41	3,200	-
[5187]	25/10/14	988	1,000	975	986	-17	-1.69	14,000	-
[5187]	25/10/10	1,007	1,007	987	1,003	-5	-0.50	14,400	-
[5187]	25/10/09	1,009	1,009	1,003	1,008	-1	-0.10	4,000	-
[5187]	25/10/08	1,009	1,020	1,009	1,009	0	0.00	3,800	-
[5187]	25/10/07	1,013	1,020	1,007	1,009	0	0.00	7,900	-
[5187]	25/10/06	1,004	1,016	1,004	1,009	-1	-0.10	8,300	-
[5187]	25/10/03	1,001	1,011	1,001	1,010	+9	+0.90	6,300	-
[5187]	25/10/02	1,000	1,017	1,000	1,001	+1	+0.10	6,500	-
[5187]	25/10/01	1,024	1,024	998	1,000	-23	-2.25	22,800	-
[5187]	25/09/30	1,034	1,038	1,021	1,023	-11	-1.06	11,200	-
[5187]	25/09/29	1,022	1,035	1,022	1,034	+10	+0.98	8,200	-
[5187]	25/09/26	1,022	1,030	1,022	1,024	+2	+0.20	5,200	-
[5187]	25/09/25	1,024	1,030	1,009	1,022	+4	+0.39	19,700	-
[5187]	25/09/24	1,012	1,019	1,005	1,018	+6	+0.59	18,000	-
[5187]	25/09/22	1,001	1,012	1,000	1,012	+9	+0.90	5,500	-
[5187]	25/09/19	1,010	1,012	1,000	1,003	-8	-0.79	7,700	-
[5187]	25/09/18	1,012	1,012	1,005	1,011	-3	-0.30	11,700	-
[5187]	25/09/17	1,016	1,016	1,009	1,014	0	0.00	8,400	-
[5187]	25/09/16	1,011	1,015	1,005	1,014	+5	+0.50	11,400	-
[5187]	25/09/12	1,009	1,015	1,008	1,009	0	0.00	6,700	-
[5187]	25/09/11	1,007	1,012	1,006	1,009	+3	+0.30	10,200	-
[5187]	25/09/10	1,003	1,009	999	1,006	+3	+0.30	10,500	-
[5187]	25/09/09	1,008	1,010	1,002	1,003	+1	+0.10	15,700	-
[5187]	25/09/08	1,000	1,003	1,000	1,002	0	0.00	6,700	-
[5187]	25/09/05	1,000	1,002	996	1,002	+2	+0.20	10,900	-