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
[5237]	26/10/30	1,113	1,123	1,113	1,115	+3.0	+0.27	1,500	13,265,217,536
[5237]	26/10/29	1,123	1,123	1,112	1,112	-2.0	-0.18	1,400	13,229,526,016
[5237]	26/10/28	1,126	1,126	1,114	1,114	-8.0	-0.71	2,100	13,253,320,704
[5237]	26/10/27	1,120	1,125	1,109	1,122	+3.0	+0.27	3,500	13,348,496,384
[5237]	26/10/26	1,123	1,123	1,114	1,119	+6.0	+0.54	2,000	13,312,805,888
[5237]	26/10/23	1,124	1,124	1,110	1,113	-1.0	-0.09	5,200	13,241,422,848
[5237]	26/10/22	1,128	1,128	1,100	1,114	-6.0	-0.54	11,800	13,253,320,704
[5237]	26/10/21	1,116	1,124	1,116	1,120	+4.0	+0.36	1,500	13,324,702,720
[5237]	26/10/20	1,122	1,124	1,110	1,116	-5.0	-0.45	7,100	13,277,114,368
[5237]	26/10/19	1,121	1,121	1,114	1,121	0	+0.00	3,800	13,336,599,552
[5237]	26/10/16	1,112	1,121	1,109	1,121	+9.0	+0.81	5,400	13,336,599,552
[5237]	26/10/15	1,120	1,120	1,109	1,112	-8.0	-0.71	14,300	13,229,526,016
[5237]	26/10/14	1,106	1,131	1,106	1,120	+15.0	+1.36	5,600	13,324,702,720
[5237]	26/10/13	1,111	1,116	1,103	1,105	+1.0	+0.09	7,600	13,146,247,168
[5237]	26/10/09	1,106	1,117	1,104	1,104	0	+0.00	5,700	13,134,350,336
[5237]	26/10/08	1,133	1,136	1,101	1,104	-22.0	-1.95	12,100	13,134,350,336
[5237]	26/10/07	1,133	1,150	1,125	1,126	-11.0	-0.97	7,000	13,396,084,736
[5237]	26/10/06	1,133	1,139	1,129	1,137	+3.0	+0.26	3,100	13,526,952,960
[5237]	26/10/05	1,139	1,146	1,128	1,134	0	+0.00	7,100	13,491,261,440
[5237]	26/10/02	1,178	1,178	1,126	1,134	-44.0	-3.74	14,100	13,491,261,440
[5237]	26/10/01	1,213	1,213	1,169	1,178	-28.0	-2.32	8,000	14,014,732,288
[5237]	26/09/30	1,239	1,239	1,179	1,206	-33.0	-2.66	2,100	14,347,849,728
[5237]	26/09/29	1,240	1,240	1,230	1,239	-20.0	-1.59	1,500	14,740,452,352
[5237]	26/09/28	1,251	1,259	1,232	1,259	+11.0	+0.88	4,700	14,978,393,088
[5237]	26/09/25	1,251	1,251	1,235	1,248	-1.0	-0.08	4,600	14,847,525,888
[5237]	26/09/24	1,214	1,249	1,214	1,249	+37.0	+3.05	5,900	14,859,422,720
[5237]	26/09/18	1,226	1,226	1,212	1,212	0	+0.00	2,000	14,419,231,744
[5237]	26/09/17	1,232	1,232	1,211	1,212	-20.0	-1.62	4,600	14,419,231,744
[5237]	26/09/16	1,221	1,232	1,212	1,232	+21.0	+1.73	1,000	14,657,173,504
[5237]	26/09/15	1,225	1,225	1,211	1,211	-14.0	-1.14	8,700	14,407,334,912
[5237]	26/09/14	1,215	1,228	1,215	1,225	+16.0	+1.32	5,900	14,573,893,632
[5237]	26/09/11	1,191	1,211	1,191	1,209	+16.0	+1.34	3,300	14,383,540,224
[5237]	26/09/10	1,197	1,211	1,192	1,193	+1.0	+0.08	1,700	14,193,187,840
[5237]	26/09/09	1,208	1,208	1,181	1,192	-22.0	-1.81	9,700	14,181,291,008
[5237]	26/09/08	1,218	1,231	1,214	1,214	-7.0	-0.57	11,500	14,443,026,432
[5237]	26/09/07	1,221	1,223	1,218	1,221	0	+0.00	5,900	14,526,305,280
[5237]	26/09/04	1,233	1,233	1,216	1,221	+1.0	+0.08	2,400	14,526,305,280
[5237]	26/09/03	1,218	1,229	1,217	1,220	+8.0	+0.66	2,500	14,514,408,448
[5237]	26/09/02	1,221	1,221	1,210	1,212	-11.0	-0.90	1,300	14,419,231,744
[5237]	26/09/01	1,208	1,224	1,208	1,223	+15.0	+1.24	1,500	14,550,099,968
[5237]	26/08/31	1,201	1,208	1,201	1,208	+7.0	+0.58	1,800	14,371,643,392
[5237]	26/08/28	1,203	1,214	1,201	1,201	+1.0	+0.08	700	14,288,364,544
[5237]	26/08/27	1,217	1,217	1,200	1,200	-17.0	-1.40	2,400	14,276,466,688
[5237]	26/08/26	1,228	1,228	1,208	1,217	+2.0	+0.16	2,000	14,478,716,928
[5237]	26/08/25	1,229	1,230	1,212	1,215	+5.0	+0.41	5,600	14,454,923,264
[5237]	26/08/24	1,207	1,221	1,201	1,210	+16.0	+1.34	2,400	14,395,438,080
[5237]	26/08/21	1,195	1,197	1,192	1,194	0	+0.00	3,800	14,205,084,672
[5237]	26/08/20	1,204	1,205	1,194	1,194	-11.0	-0.91	4,300	14,205,084,672
[5237]	26/08/19	1,214	1,214	1,200	1,205	-1.0	-0.08	2,600	14,335,952,896
[5237]	26/08/18	1,211	1,215	1,205	1,206	-5.0	-0.41	1,400	14,347,849,728
[5237]	26/08/17	1,230	1,233	1,211	1,211	-9.0	-0.74	10,300	14,413,208,576
[5237]	26/08/14	1,212	1,223	1,209	1,220	+14.0	+1.16	3,800	14,520,325,120
[5237]	26/08/13	1,207	1,212	1,202	1,206	+6.0	+0.50	3,000	14,353,698,816
[5237]	26/08/12	1,200	1,210	1,200	1,200	+4.0	+0.33	2,300	14,282,287,104
[5237]	26/08/10	1,195	1,208	1,195	1,196	-2.0	-0.17	4,000	14,234,679,296
[5237]	26/08/07	1,206	1,223	1,163	1,198	-13.0	-1.07	11,800	14,258,483,200
[5237]	26/08/06	1,222	1,222	1,205	1,211	-6.0	-0.49	2,600	14,413,208,576
[5237]	26/08/05	1,228	1,228	1,213	1,217	+8.0	+0.66	600	14,484,619,264
[5237]	26/08/04	1,213	1,222	1,209	1,209	-4.0	-0.33	1,500	14,389,404,672
[5237]	26/08/03	1,212	1,226	1,212	1,213	+1.0	+0.08	1,300	14,437,012,480
[5237]	26/07/31	1,221	1,226	1,212	1,212	-9.0	-0.74	2,100	14,425,110,528
[5237]	26/07/30	1,236	1,247	1,221	1,221	-21.0	-1.69	2,300	14,532,227,072
[5237]	26/07/29	1,267	1,267	1,240	1,242	-25.0	-1.97	4,700	14,782,167,040
[5237]	26/07/28	1,271	1,278	1,267	1,267	-3.0	-0.24	2,200	15,079,714,816
[5237]	26/07/27	1,274	1,274	1,270	1,270	-4.0	-0.31	3,000	15,115,420,672
[5237]	26/07/24	1,278	1,278	1,267	1,274	-1.0	-0.08	5,400	15,163,028,480
[5237]	26/07/23	1,273	1,280	1,266	1,275	+9.0	+0.71	4,000	15,174,930,432
[5237]	26/07/22	1,264	1,270	1,260	1,266	-4.0	-0.31	1,700	15,067,812,864
[5237]	26/07/21	1,258	1,273	1,254	1,270	+37.0	+3.00	4,300	15,115,420,672
[5237]	26/07/17	1,264	1,264	1,233	1,233	-25	-1.99	2,500	-
[5237]	26/07/16	1,256	1,260	1,256	1,258	0	0.00	500	-
[5237]	26/07/15	1,263	1,263	1,248	1,258	-5	-0.40	9,400	-
[5237]	26/07/14	1,246	1,263	1,231	1,263	+32	+2.60	4,200	-
[5237]	26/07/13	1,235	1,237	1,227	1,231	+5	+0.41	3,400	-
[5237]	26/07/10	1,276	1,276	1,226	1,226	-20	-1.61	7,100	-
[5237]	26/07/09	1,228	1,252	1,221	1,246	+20	+1.63	9,800	-
[5237]	26/07/08	1,236	1,239	1,223	1,226	+1	+0.08	1,800	-
[5237]	26/07/07	1,226	1,240	1,212	1,225	+14	+1.16	4,800	-
[5237]	26/07/06	1,210	1,250	1,201	1,211	+17	+1.42	3,900	-
[5237]	26/07/03	1,199	1,211	1,194	1,194	-2	-0.17	4,100	-
[5237]	26/07/02	1,202	1,209	1,194	1,196	-6	-0.50	2,500	-
[5237]	26/07/01	1,230	1,230	1,202	1,202	-30	-2.44	2,500	-
[5237]	26/06/30	1,296	1,297	1,232	1,232	-6	-0.48	35,400	-
[5237]	26/06/29	1,210	1,259	1,210	1,238	+27	+2.23	8,400	-
[5237]	26/06/26	1,221	1,221	1,181	1,211	-4	-0.33	10,400	-
[5237]	26/06/25	1,211	1,226	1,195	1,215	+30	+2.53	14,600	-
[5237]	26/06/24	1,150	1,185	1,150	1,185	+35	+3.04	8,200	-
[5237]	26/06/23	1,133	1,150	1,133	1,150	+18	+1.59	2,800	-
[5237]	26/06/22	1,149	1,149	1,132	1,132	-17	-1.48	5,800	-
[5237]	26/06/19	1,144	1,150	1,136	1,149	+2	+0.17	3,800	-
[5237]	26/06/18	1,133	1,147	1,128	1,147	+24	+2.14	3,100	-
[5237]	26/06/17	1,121	1,138	1,121	1,123	+4	+0.36	1,200	-
[5237]	26/06/16	1,138	1,141	1,101	1,119	-12	-1.06	6,900	-
[5237]	26/06/15	1,140	1,140	1,129	1,131	-5	-0.44	10,800	-
[5237]	26/06/12	1,115	1,136	1,110	1,136	+28	+2.53	6,200	-
[5237]	26/06/11	1,114	1,114	1,100	1,108	-5	-0.45	4,300	-
[5237]	26/06/10	1,113	1,114	1,105	1,113	-3	-0.27	1,200	-
[5237]	26/06/09	1,106	1,116	1,101	1,116	+10	+0.90	5,900	-
[5237]	26/06/08	1,122	1,122	1,100	1,106	-14	-1.25	9,100	-
[5237]	26/06/05	1,124	1,124	1,101	1,120	-4	-0.36	6,000	-
[5237]	26/06/04	1,117	1,128	1,117	1,124	-11	-0.97	1,300	-
[5237]	26/06/03	1,116	1,135	1,116	1,135	+22	+1.98	1,600	-
[5237]	26/06/02	1,133	1,136	1,110	1,113	-2	-0.18	5,300	-
[5237]	26/06/01	1,156	1,157	1,114	1,115	-13	-1.15	8,200	-
[5237]	26/05/29	1,153	1,153	1,128	1,128	-7	-0.62	3,200	-
[5237]	26/05/28	1,158	1,165	1,131	1,135	-20	-1.73	8,700	-
[5237]	26/05/27	1,149	1,155	1,148	1,155	+7	+0.61	3,700	-
[5237]	26/05/26	1,148	1,148	1,140	1,148	+4	+0.35	3,700	-
[5237]	26/05/25	1,133	1,144	1,121	1,144	+41	+3.72	9,100	-
[5237]	26/05/22	1,110	1,119	1,099	1,103	-5.0	-0.45	8,100	-
[5237]	26/05/21	1,110	1,110	1,101	1,108	+2.0	+0.18	4,700	-
[5237]	26/05/20	1,117	1,117	1,100	1,106	-4.0	-0.36	4,700	-
[5237]	26/05/19	1,123	1,123	1,100	1,110	-3.0	-0.27	5,200	-
[5237]	26/05/18	1,121	1,125	1,095	1,113	0	+0.00	10,300	-
[5237]	26/05/15	1,151	1,157	1,088	1,113	-12.0	-1.07	36,000	-
[5237]	26/05/14	1,164	1,168	1,125	1,125	-46.0	-3.93	16,700	-
[5237]	26/05/13	1,186	1,186	1,157	1,171	-1.0	-0.09	4,400	-
[5237]	26/05/12	1,177	1,182	1,158	1,172	-5.0	-0.42	4,700	-
[5237]	26/05/11	1,198	1,198	1,165	1,177	-16.0	-1.34	6,700	-
[5237]	26/05/08	1,179	1,200	1,161	1,193	+14.0	+1.19	25,300	-
[5237]	26/05/07	1,140	1,190	1,131	1,179	+57.0	+5.08	16,400	-
[5237]	26/05/01	1,139	1,139	1,113	1,122	-17.0	-1.49	10,900	-
[5237]	26/04/30	1,151	1,151	1,113	1,139	-13.0	-1.13	15,800	-
[5237]	26/04/28	1,156	1,156	1,148	1,152	+1.0	+0.09	6,700	-
[5237]	26/04/27	1,190	1,200	1,150	1,151	-38	-3.20	17,400	-
[5237]	26/04/24	1,200	1,200	1,189	1,189	-11	-0.92	5,700	-
[5237]	26/04/23	1,204	1,204	1,193	1,200	-3	-0.25	3,200	-
[5237]	26/04/22	1,202	1,203	1,199	1,203	+2	+0.17	1,600	-
[5237]	26/04/21	1,199	1,207	1,198	1,201	+2	+0.17	2,600	-
[5237]	26/04/20	1,210	1,210	1,199	1,199	-16	-1.32	7,400	-
[5237]	26/04/17	1,222	1,222	1,206	1,215	-8	-0.65	5,300	-
[5237]	26/04/16	1,244	1,244	1,223	1,223	-19	-1.53	2,300	-
[5237]	26/04/15	1,265	1,265	1,232	1,242	-3	-0.24	9,100	-
[5237]	26/04/14	1,252	1,252	1,238	1,245	-3	-0.24	6,400	-
[5237]	26/04/13	1,243	1,260	1,240	1,248	+1	+0.08	5,200	-
[5237]	26/04/10	1,250	1,250	1,241	1,247	-2	-0.16	3,500	-
[5237]	26/04/09	1,230	1,249	1,229	1,249	+19	+1.54	5,200	-
[5237]	26/04/08	1,244	1,244	1,222	1,230	-15	-1.20	5,100	-
[5237]	26/04/07	1,214	1,248	1,208	1,245	+37	+3.06	7,100	-
[5237]	26/04/06	1,211	1,215	1,206	1,208	-2	-0.17	2,700	-
[5237]	26/04/03	1,214	1,225	1,204	1,210	-4	-0.33	4,000	-
[5237]	26/04/02	1,242	1,242	1,207	1,214	-20	-1.62	5,500	-
[5237]	26/04/01	1,258	1,258	1,227	1,234	+6	+0.49	3,500	-
[5237]	26/03/31	1,228	1,266	1,228	1,228	0	0.00	5,600	-
[5237]	26/03/30	1,260	1,260	1,228	1,228	-63	-4.88	60,600	-
[5237]	26/03/27	1,276	1,291	1,276	1,291	+16	+1.25	84,700	-
[5237]	26/03/26	1,278	1,288	1,271	1,275	+4	+0.31	10,300	-
[5237]	26/03/25	1,264	1,284	1,264	1,271	+35	+2.83	9,800	-
[5237]	26/03/24	1,237	1,242	1,228	1,236	+21	+1.73	16,800	-
[5237]	26/03/23	1,263	1,265	1,210	1,215	-38	-3.03	27,300	-
[5237]	26/03/19	1,261	1,269	1,252	1,253	-8	-0.63	6,800	-
[5237]	26/03/18	1,286	1,287	1,260	1,261	-23	-1.79	11,800	-
[5237]	26/03/17	1,287	1,287	1,278	1,284	0	0.00	6,700	-
[5237]	26/03/16	1,286	1,287	1,263	1,284	+20	+1.58	16,000	-
[5237]	26/03/13	1,270	1,275	1,257	1,264	+2	+0.16	7,100	-
[5237]	26/03/12	1,271	1,276	1,250	1,262	-11	-0.86	12,200	-
[5237]	26/03/11	1,221	1,291	1,221	1,273	+57	+4.69	32,400	-
[5237]	26/03/10	1,203	1,217	1,197	1,216	+29	+2.44	24,600	-
[5237]	26/03/09	1,210	1,210	1,160	1,187	+7	+0.59	85,100	-
[5237]	26/03/06	1,100	1,209	1,100	1,180	+80	+7.27	187,500	-
[5237]	26/03/05	1,108	1,110	1,098	1,100	+8	+0.73	3,400	-
[5237]	26/03/04	1,080	1,102	1,075	1,092	-8	-0.73	11,800	-
[5237]	26/03/03	1,110	1,110	1,100	1,100	-12	-1.08	2,900	-
[5237]	26/03/02	1,110	1,112	1,103	1,112	0	0.00	6,900	-
[5237]	26/02/27	1,100	1,115	1,100	1,112	+3	+0.27	7,000	-
[5237]	26/02/26	1,119	1,119	1,100	1,109	+3	+0.27	2,300	-
[5237]	26/02/25	1,100	1,123	1,099	1,106	+15	+1.37	9,300	-
[5237]	26/02/24	1,090	1,095	1,083	1,091	-8	-0.73	6,000	-
[5237]	26/02/20	1,105	1,105	1,099	1,099	-4	-0.36	1,500	-
[5237]	26/02/19	1,109	1,118	1,101	1,103	-8	-0.72	4,100	-
[5237]	26/02/18	1,114	1,114	1,101	1,111	+10	+0.91	2,000	-
[5237]	26/02/17	1,106	1,113	1,100	1,101	-5	-0.45	2,700	-
[5237]	26/02/16	1,125	1,125	1,100	1,106	-10	-0.90	11,600	-
[5237]	26/02/13	1,107	1,117	1,106	1,116	+10	+0.90	5,100	-
[5237]	26/02/12	1,100	1,109	1,098	1,106	+14	+1.28	4,100	-
[5237]	26/02/10	1,078	1,093	1,075	1,092	+12	+1.11	3,600	-
[5237]	26/02/09	1,077	1,220	1,059	1,080	-8	-0.74	92,000	-
[5237]	26/02/06	1,086	1,090	1,042	1,088	+10	+0.93	17,600	-
[5237]	26/02/05	1,084	1,094	1,064	1,078	0	0.00	6,300	-
[5237]	26/02/04	1,066	1,080	1,050	1,078	+8	+0.75	10,700	-
[5237]	26/02/03	1,073	1,073	1,066	1,070	+8	+0.75	6,500	-
[5237]	26/02/02	1,100	1,115	1,053	1,062	-31	-2.84	15,100	-
[5237]	26/01/30	1,091	1,095	1,080	1,093	+2	+0.18	3,600	-
[5237]	26/01/29	1,097	1,097	1,091	1,091	-6	-0.55	1,200	-
[5237]	26/01/28	1,112	1,122	1,091	1,097	-20	-1.79	4,500	-
[5237]	26/01/27	1,103	1,117	1,096	1,117	+17	+1.55	4,100	-
[5237]	26/01/26	1,099	1,100	1,083	1,100	+1	+0.09	7,100	-
[5237]	26/01/23	1,111	1,111	1,086	1,099	-11	-0.99	6,100	-
[5237]	26/01/22	1,081	1,111	1,072	1,110	+29	+2.68	11,200	-
[5237]	26/01/21	1,099	1,099	1,075	1,081	-10	-0.92	8,000	-
[5237]	26/01/20	1,062	1,098	1,062	1,091	+32	+3.02	11,400	-
[5237]	26/01/19	1,055	1,064	1,055	1,059	-1	-0.09	2,500	-
[5237]	26/01/16	1,056	1,079	1,056	1,060	+7	+0.66	6,700	-
[5237]	26/01/15	1,059	1,060	1,053	1,053	0	0.00	16,800	-
[5237]	26/01/14	1,050	1,053	1,043	1,053	+4	+0.38	4,100	-
[5237]	26/01/13	1,058	1,064	1,048	1,049	-8	-0.76	11,300	-
[5237]	26/01/09	1,051	1,057	1,046	1,057	+15	+1.44	4,200	-
[5237]	26/01/08	1,045	1,050	1,040	1,042	-4	-0.38	6,300	-
[5237]	26/01/07	1,050	1,052	1,046	1,046	-4	-0.38	3,700	-
[5237]	26/01/06	1,043	1,050	1,042	1,050	+4	+0.38	2,000	-
[5237]	26/01/05	1,054	1,055	1,046	1,046	-4	-0.38	4,600	-
[5237]	25/12/30	1,046	1,057	1,034	1,050	+14	+1.35	26,400	-
[5237]	25/12/29	1,037	1,045	1,032	1,036	-3	-0.29	8,000	-
[5237]	25/12/26	1,042	1,042	1,031	1,039	-7	-0.67	4,000	-
[5237]	25/12/25	1,040	1,046	1,030	1,046	+17	+1.65	6,900	-
[5237]	25/12/24	1,037	1,037	1,027	1,029	+3	+0.29	1,300	-
[5237]	25/12/23	1,016	1,032	1,016	1,026	+1	+0.10	5,800	-
[5237]	25/12/22	1,035	1,035	1,025	1,025	-15	-1.44	2,500	-
[5237]	25/12/19	1,043	1,043	1,030	1,040	+8	+0.78	1,900	-
[5237]	25/12/18	1,032	1,036	1,027	1,032	-4	-0.39	3,600	-
[5237]	25/12/17	1,044	1,047	1,032	1,036	-8	-0.77	3,200	-
[5237]	25/12/16	1,044	1,044	1,030	1,044	0	0.00	4,300	-
[5237]	25/12/15	1,044	1,046	1,031	1,044	+2	+0.19	21,600	-
[5237]	25/12/12	1,032	1,042	1,032	1,042	+10	+0.97	13,700	-
[5237]	25/12/11	1,038	1,040	1,030	1,032	-2	-0.19	5,900	-
[5237]	25/12/10	1,040	1,040	1,030	1,034	-4	-0.39	5,400	-
[5237]	25/12/09	1,039	1,039	1,029	1,038	-1	-0.10	10,900	-
[5237]	25/12/08	1,032	1,039	1,024	1,039	+7	+0.68	19,800	-
[5237]	25/12/05	1,027	1,039	1,023	1,032	+5	+0.49	17,500	-
[5237]	25/12/04	1,029	1,030	1,025	1,027	-6	-0.58	3,800	-
[5237]	25/12/03	1,028	1,037	1,024	1,033	+1	+0.10	2,100	-
[5237]	25/12/02	1,038	1,038	1,024	1,032	+3	+0.29	4,500	-
[5237]	25/12/01	1,027	1,049	1,022	1,029	+3	+0.29	26,900	-
[5237]	25/11/28	1,023	1,027	1,017	1,026	+3	+0.29	4,900	-
[5237]	25/11/27	1,021	1,024	1,016	1,023	+2	+0.20	2,500	-
[5237]	25/11/26	1,028	1,032	1,016	1,021	-7	-0.68	13,200	-
[5237]	25/11/25	1,029	1,035	1,022	1,028	+2	+0.19	10,000	-
[5237]	25/11/21	1,016	1,026	1,016	1,026	+10	+0.98	2,900	-
[5237]	25/11/20	1,009	1,016	1,008	1,016	+7	+0.69	4,400	-
[5237]	25/11/19	1,018	1,018	1,004	1,009	-13	-1.27	3,800	-
[5237]	25/11/18	1,031	1,031	1,018	1,022	-1	-0.10	5,200	-
[5237]	25/11/17	1,034	1,034	1,017	1,023	-19	-1.82	11,400	-
[5237]	25/11/14	1,039	1,045	1,023	1,042	+3	+0.29	4,900	-
[5237]	25/11/13	1,036	1,039	1,027	1,039	+7	+0.68	5,400	-
[5237]	25/11/12	1,014	1,032	1,010	1,032	+22	+2.18	19,800	-
[5237]	25/11/11	1,022	1,028	992	1,010	-4	-0.39	33,000	-
[5237]	25/11/10	1,010	1,021	1,007	1,014	+4	+0.40	7,400	-
[5237]	25/11/07	1,004	1,010	1,000	1,010	-2	-0.20	11,600	-
[5237]	25/11/06	1,006	1,013	990	1,012	+4	+0.40	20,700	-
[5237]	25/11/05	1,005	1,017	1,005	1,008	-4	-0.40	14,200	-
[5237]	25/11/04	1,008	1,012	1,005	1,012	-3	-0.30	16,300	-
[5237]	25/10/31	1,007	1,015	1,007	1,015	-3	-0.29	800	-
[5237]	25/10/30	1,019	1,019	1,008	1,018	-1	-0.10	3,100	-
[5237]	25/10/29	1,022	1,022	1,012	1,019	+6	+0.59	3,400	-
[5237]	25/10/28	1,002	1,013	998	1,013	+10	+1.00	2,000	-
[5237]	25/10/27	1,007	1,013	990	1,003	-3	-0.30	6,200	-
[5237]	25/10/24	1,027	1,027	1,006	1,006	-15	-1.47	7,300	-
[5237]	25/10/23	1,010	1,021	1,010	1,021	+14	+1.39	4,200	-
[5237]	25/10/22	1,008	1,011	1,001	1,007	-3	-0.30	8,500	-
[5237]	25/10/21	1,015	1,015	1,010	1,010	-4	-0.39	300	-
[5237]	25/10/20	1,012	1,015	1,010	1,014	+2	+0.20	2,000	-
[5237]	25/10/17	1,007	1,014	1,007	1,012	-8	-0.78	1,800	-
[5237]	25/10/16	1,017	1,025	1,011	1,020	+8	+0.79	3,800	-
[5237]	25/10/15	1,016	1,016	1,004	1,012	+2	+0.20	13,200	-
[5237]	25/10/14	1,003	1,013	995	1,010	-3	-0.30	21,800	-
[5237]	25/10/10	1,010	1,013	1,004	1,013	+3	+0.30	7,400	-
[5237]	25/10/09	1,011	1,022	1,009	1,010	-1	-0.10	2,500	-
[5237]	25/10/08	1,020	1,020	1,006	1,011	+5	+0.50	4,300	-
[5237]	25/10/07	1,003	1,012	987	1,006	-6	-0.59	3,600	-
[5237]	25/10/06	1,030	1,030	1,004	1,012	0	0.00	6,400	-
[5237]	25/10/03	1,001	1,014	980	1,012	+11	+1.10	9,000	-
[5237]	25/10/02	996	1,010	996	1,001	+2	+0.20	4,800	-
[5237]	25/10/01	1,004	1,008	977	999	-3	-0.30	12,500	-
[5237]	25/09/30	1,003	1,034	1,002	1,002	-27	-2.62	11,900	-
[5237]	25/09/29	1,039	1,039	1,019	1,029	-25	-2.37	7,000	-
[5237]	25/09/26	1,060	1,072	1,050	1,054	-7	-0.66	5,900	-
[5237]	25/09/25	1,080	1,081	1,061	1,061	-16	-1.49	7,900	-
[5237]	25/09/24	1,038	1,080	1,038	1,077	+43	+4.16	36,400	-
[5237]	25/09/22	1,004	1,036	1,004	1,034	+25	+2.48	25,700	-
[5237]	25/09/19	1,004	1,015	1,004	1,009	+5	+0.50	5,800	-
[5237]	25/09/18	1,006	1,009	1,004	1,004	-2	-0.20	800	-
[5237]	25/09/17	1,002	1,015	1,002	1,006	-12	-1.18	19,400	-
[5237]	25/09/16	1,019	1,020	1,004	1,018	+3	+0.30	25,900	-
[5237]	25/09/12	1,010	1,020	1,004	1,015	+5	+0.50	6,900	-
[5237]	25/09/11	1,014	1,014	1,008	1,010	+2	+0.20	2,400	-
[5237]	25/09/10	1,007	1,013	1,002	1,008	-2	-0.20	14,600	-
[5237]	25/09/09	1,010	1,015	1,006	1,010	-5	-0.49	12,800	-
[5237]	25/09/08	1,010	1,017	1,010	1,015	+5	+0.50	5,500	-
[5237]	25/09/05	1,016	1,025	1,006	1,010	-1	-0.10	10,900	-