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
[5242]	26/10/29	3,065	3,065	2,820	2,917	-208.0	-6.66	21,200	2,992,628,992
[5242]	26/10/28	3,020	3,400	3,010	3,125	+35.0	+1.13	35,700	3,206,021,888
[5242]	26/10/27	3,050	3,150	2,949	3,090	+93.0	+3.10	22,100	3,170,114,304
[5242]	26/10/26	2,860	3,045	2,768	2,997	+187.0	+6.65	22,900	3,074,703,104
[5242]	26/10/23	2,820	2,850	2,760	2,810	-28.0	-0.99	8,300	2,882,854,912
[5242]	26/10/22	2,865	2,990	2,738	2,838	-30.0	-1.05	22,300	2,911,580,928
[5242]	26/10/21	2,952	3,150	2,821	2,868	+2.0	+0.07	36,900	2,942,358,528
[5242]	26/10/20	2,764	2,875	2,638	2,866	+162.0	+5.99	38,900	2,940,306,688
[5242]	26/10/19	2,379	2,733	2,379	2,704	+375.0	+16.10	48,500	2,774,106,624
[5242]	26/10/16	1,990	2,430	1,948	2,329	+239.0	+11.44	70,000	2,389,383,936
[5242]	26/10/15	1,842	2,090	1,800	2,090	+217.0	+11.59	17,800	2,144,187,392
[5242]	26/10/14	1,881	1,904	1,815	1,873	-7.0	-0.37	7,100	1,921,561,216
[5242]	26/10/13	1,885	1,900	1,880	1,880	-5.0	-0.27	1,800	1,928,742,784
[5242]	26/10/09	1,996	1,996	1,841	1,885	-97.0	-4.89	4,900	1,933,872,384
[5242]	26/10/08	1,889	1,982	1,889	1,982	+53.0	+2.75	5,700	2,033,387,264
[5242]	26/10/07	2,162	2,162	1,880	1,929	-283.0	-12.79	32,100	1,979,013,120
[5242]	26/10/06	2,250	2,250	2,212	2,212	-37.0	-1.65	500	2,269,350,400
[5242]	26/10/05	2,200	2,249	2,130	2,249	+98.0	+4.56	4,700	2,307,309,824
[5242]	26/10/02	2,320	2,338	2,000	2,151	-219.0	-9.24	14,600	2,206,768,896
[5242]	26/10/01	2,313	2,375	2,313	2,370	+65.0	+2.82	900	2,431,447,040
[5242]	26/09/30	2,300	2,350	2,300	2,305	+4.0	+0.17	2,400	2,364,761,856
[5242]	26/09/29	2,320	2,420	2,301	2,301	-19.0	-0.82	2,100	2,360,657,920
[5242]	26/09/28	2,399	2,442	2,320	2,320	-5.0	-0.22	4,700	2,380,150,528
[5242]	26/09/25	2,315	2,625	2,285	2,325	+14.0	+0.61	16,800	2,385,280,256
[5242]	26/09/24	2,380	2,381	2,300	2,311	-69.0	-2.90	4,300	2,370,917,376
[5242]	26/09/18	2,455	2,455	2,380	2,380	-75.0	-3.05	2,900	2,441,706,240
[5242]	26/09/17	2,472	2,538	2,450	2,455	-105.0	-4.10	2,600	2,518,650,880
[5242]	26/09/16	2,595	2,595	2,540	2,560	-35.0	-1.35	2,800	2,626,373,120
[5242]	26/09/15	2,561	2,595	2,518	2,595	+134.0	+5.44	5,900	2,662,280,448
[5242]	26/09/14	2,348	2,610	2,255	2,461	+101.0	+4.28	11,500	2,524,806,400
[5242]	26/09/11	2,377	2,391	2,338	2,360	-13.0	-0.55	4,000	2,421,187,840
[5242]	26/09/10	2,438	2,438	2,373	2,373	-64.0	-2.63	3,700	2,434,524,672
[5242]	26/09/09	2,506	2,514	2,437	2,437	-119.0	-4.66	5,200	2,500,184,064
[5242]	26/09/08	2,470	2,610	2,458	2,556	+36.0	+1.43	17,200	2,622,269,440
[5242]	26/09/07	2,270	2,680	2,270	2,520	+285.0	+12.75	58,400	2,585,336,064
[5242]	26/09/04	2,282	2,292	2,232	2,235	+3.0	+0.13	1,700	2,292,946,944
[5242]	26/09/03	2,280	2,315	2,232	2,232	-48.0	-2.11	4,800	2,289,869,056
[5242]	26/09/02	2,390	2,390	2,276	2,280	-60.0	-2.56	3,800	2,339,113,472
[5242]	26/09/01	2,311	2,448	2,311	2,340	+30.0	+1.30	8,200	2,400,669,184
[5242]	26/08/31	2,469	2,469	2,300	2,310	-209.0	-8.30	10,300	2,369,891,328
[5242]	26/08/28	3,000	3,055	2,403	2,519	-185.0	-6.84	100,800	2,584,310,016
[5242]	26/08/27	2,299	2,704	2,299	2,704	+500.0	+22.69	83,700	2,774,106,624
[5242]	26/08/26	1,979	2,216	1,979	2,204	+226.0	+11.43	16,300	2,261,143,040
[5242]	26/08/25	1,916	1,978	1,916	1,978	+63.0	+3.29	1,600	2,029,283,584
[5242]	26/08/24	1,937	1,937	1,897	1,915	-23.0	-1.19	800	1,964,650,240
[5242]	26/08/21	1,887	1,938	1,800	1,938	+30.0	+1.57	8,900	1,988,246,528
[5242]	26/08/20	1,916	1,967	1,863	1,908	-30.0	-1.55	10,500	1,957,468,672
[5242]	26/08/19	2,017	2,343	1,895	1,938	-53.0	-2.66	47,600	1,988,246,528
[5242]	26/08/18	1,969	1,998	1,969	1,991	-28.0	-1.39	1,800	2,042,620,672
[5242]	26/08/17	1,986	2,019	1,946	2,019	+73.0	+3.75	2,900	2,071,346,560
[5242]	26/08/14	2,004	2,054	1,870	1,946	-58.0	-2.89	8,800	1,996,453,888
[5242]	26/08/13	2,113	2,182	2,001	2,004	-129.0	-6.05	5,200	2,055,957,760
[5242]	26/08/12	2,140	2,149	2,038	2,133	-14.0	-0.65	3,800	2,188,302,336
[5242]	26/08/10	2,011	2,229	1,991	2,147	+117.0	+5.76	8,900	2,202,665,216
[5242]	26/08/07	2,128	2,128	1,949	2,030	-138.0	-6.37	12,100	2,082,631,808
[5242]	26/08/06	2,080	2,184	2,064	2,168	+68.0	+3.24	10,800	2,224,209,664
[5242]	26/08/05	2,300	2,300	2,095	2,100	-203.0	-8.81	12,500	2,154,446,592
[5242]	26/08/04	2,233	2,320	2,186	2,303	+20.0	+0.88	11,300	2,362,709,760
[5242]	26/08/03	2,282	2,357	2,222	2,283	-99.0	-4.16	9,000	2,342,191,360
[5242]	26/07/31	2,482	2,527	2,380	2,382	-148.0	-5.85	15,400	2,443,758,080
[5242]	26/07/30	2,340	2,644	2,221	2,530	+40.0	+1.61	33,800	2,595,595,264
[5242]	26/07/29	2,023	2,490	2,014	2,490	+167.0	+7.19	119,400	2,554,558,208
[5242]	26/07/28	2,909	3,210	2,306	2,323	-386.0	-14.25	378,700	2,383,228,416
[5242]	26/07/27	2,559	2,709	2,526	2,709	+500.0	+22.63	98,800	2,779,236,352
[5242]	26/07/24	2,380	2,390	2,123	2,209	+219.0	+11.01	253,600	2,266,272,768
[5242]	26/07/23	1,605	1,990	1,600	1,990	+400.0	+25.16	181,400	2,041,594,752
[5242]	26/07/22	1,428	1,670	1,313	1,590	+161.0	+11.27	47,800	1,631,223,936
[5242]	26/07/21	1,232	1,447	1,160	1,429	+199.0	+16.18	109,000	1,466,049,664
[5242]	26/07/17	1,024	1,246	1,024	1,230	+206	+20.12	103,200	-
[5242]	26/07/16	940	1,024	939	1,024	+69	+7.23	11,000	-
[5242]	26/07/15	900	971	900	955	+57	+6.35	53,800	-
[5242]	26/07/14	878	898	878	898	+13	+1.47	4,500	-
[5242]	26/07/13	874	885	860	885	+6	+0.68	3,100	-
[5242]	26/07/10	880	880	868	879	-4	-0.45	900	-
[5242]	26/07/09	864	883	864	883	+20	+2.32	1,600	-
[5242]	26/07/08	864	868	863	863	+1	+0.12	2,900	-
[5242]	26/07/07	861	878	861	862	-5	-0.58	6,600	-
[5242]	26/07/06	862	889	861	867	-40	-4.41	46,500	-
[5242]	26/07/03	847	967	817	907	+90	+11.02	525,800	-
[5242]	26/07/02	820	830	810	817	+12	+1.49	4,600	-
[5242]	26/07/01	806	806	805	805	-4	-0.49	1,500	-
[5242]	26/06/30	806	830	806	809	+2	+0.25	5,700	-
[5242]	26/06/29	810	810	804	807	-8	-0.98	5,000	-
[5242]	26/06/26	827	834	815	815	-20	-2.40	1,500	-
[5242]	26/06/25	825	835	817	835	+19	+2.33	1,500	-
[5242]	26/06/24	847	847	811	816	-20	-2.39	10,700	-
[5242]	26/06/23	846	849	811	836	-13	-1.53	19,300	-
[5242]	26/06/22	843	978	843	849	+21	+2.54	158,800	-
[5242]	26/06/19	822	828	815	828	+5	+0.61	4,700	-
[5242]	26/06/18	823	823	823	823	0	0.00	500	-
[5242]	26/06/17	843	843	823	823	-14	-1.67	1,600	-
[5242]	26/06/16	839	839	825	837	-2	-0.24	6,800	-
[5242]	26/06/15	868	868	827	839	-29	-3.34	18,700	-
[5242]	26/06/12	868	869	868	868	0	0.00	500	-
[5242]	26/06/11	880	880	863	868	-12	-1.36	2,900	-
[5242]	26/06/10	873	889	873	880	+7	+0.80	2,300	-
[5242]	26/06/09	880	891	873	873	-4	-0.46	2,800	-
[5242]	26/06/08	916	916	877	877	-38	-4.15	4,600	-
[5242]	26/06/05	890	925	864	915	+10	+1.10	5,600	-
[5242]	26/06/04	941	941	864	905	-36	-3.83	7,300	-
[5242]	26/06/03	956	964	941	941	-15	-1.57	3,200	-
[5242]	26/06/02	965	971	956	956	-24	-2.45	4,700	-
[5242]	26/06/01	1,000	1,000	980	980	+10	+1.03	2,900	-
[5242]	26/05/29	970	970	970	970	0	0.00	100	-
[5242]	26/05/28	975	978	970	970	-5	-0.51	1,600	-
[5242]	26/05/27	962	975	961	975	-2	-0.20	1,300	-
[5242]	26/05/26	967	978	960	977	+10	+1.03	4,500	-
[5242]	26/05/25	968	979	967	967	-8	-0.82	2,700	-
[5242]	26/05/22	975	976	974	975	0	+0.00	2,200	-
[5242]	26/05/21	976	997	975	975	-2.0	-0.20	900	-
[5242]	26/05/20	975	979	975	977	+2.0	+0.21	500	-
[5242]	26/05/19	995	995	975	975	-40.0	-3.94	9,700	-
[5242]	26/05/18	1,042	1,042	991	1,015	-28.0	-2.68	4,700	-
[5242]	26/05/15	1,043	1,043	1,043	1,043	+5.0	+0.48	1,100	-
[5242]	26/05/14	1,018	1,038	1,018	1,038	+20.0	+1.96	800	-
[5242]	26/05/13	1,018	1,018	999	1,018	-1.0	-0.10	3,300	-
[5242]	26/05/12	1,025	1,025	1,019	1,019	-6.0	-0.59	1,300	-
[5242]	26/05/11	1,025	1,025	1,024	1,025	-3.0	-0.29	1,700	-
[5242]	26/05/08	1,028	1,030	1,028	1,028	-2.0	-0.19	400	-
[5242]	26/05/07	1,049	1,049	1,030	1,030	-19.0	-1.81	1,600	-
[5242]	26/05/01	1,028	1,049	1,028	1,049	+21.0	+2.04	700	-
[5242]	26/04/30	1,028	1,028	1,028	1,028	-4.0	-0.39	200	-
[5242]	26/04/28	1,033	1,037	1,032	1,032	-11.0	-1.05	800	-
[5242]	26/04/27	1,050	1,053	1,034	1,043	+10	+0.97	900	-
[5242]	26/04/24	1,033	1,033	1,033	1,033	0	0.00	200	-
[5242]	26/04/23	1,036	1,036	1,033	1,033	-7	-0.67	400	-
[5242]	26/04/22	1,032	1,065	1,032	1,040	+7	+0.68	1,300	-
[5242]	26/04/21	1,034	1,034	1,033	1,033	-1	-0.10	1,800	-
[5242]	26/04/20	1,034	1,038	1,034	1,034	-4	-0.39	800	-
[5242]	26/04/17	1,036	1,066	1,035	1,038	+2	+0.19	1,900	-
[5242]	26/04/16	1,049	1,083	1,036	1,036	-13	-1.24	1,600	-
[5242]	26/04/15	1,036	1,049	1,036	1,049	0	0.00	200	-
[5242]	26/04/14	1,038	1,049	1,034	1,049	+15	+1.45	1,200	-
[5242]	26/04/13	1,038	1,038	1,033	1,034	-4	-0.39	500	-
[5242]	26/04/10	1,048	1,048	1,038	1,038	-10	-0.95	1,100	-
[5242]	26/04/09	1,065	1,067	1,041	1,048	+6	+0.58	3,300	-
[5242]	26/04/08	1,035	1,042	1,035	1,042	+1	+0.10	900	-
[5242]	26/04/07	1,045	1,045	1,041	1,041	-5	-0.48	200	-
[5242]	26/04/06	1,066	1,066	1,045	1,046	+5	+0.48	700	-
[5242]	26/04/03	1,038	1,041	1,038	1,041	+9	+0.87	200	-
[5242]	26/04/02	1,044	1,050	1,032	1,032	-15	-1.43	2,200	-
[5242]	26/04/01	1,039	1,048	1,037	1,047	－	－	1,100	-
[5242]	26/03/31	－	－	－	1,027	－	－	0	-
[5242]	26/03/30	1,030	1,030	1,027	1,027	-9	-0.87	900	-
[5242]	26/03/27	1,048	1,048	1,035	1,036	-14	-1.33	300	-
[5242]	26/03/26	1,062	1,062	1,040	1,050	-13	-1.22	900	-
[5242]	26/03/25	1,088	1,088	1,063	1,063	-25	-2.30	500	-
[5242]	26/03/24	1,092	1,092	1,088	1,088	-10	-0.91	600	-
[5242]	26/03/23	1,025	1,098	1,025	1,098	+64	+6.19	2,300	-
[5242]	26/03/19	1,033	1,034	1,033	1,034	+2	+0.19	900	-
[5242]	26/03/18	1,031	1,032	1,031	1,032	0	0.00	200	-
[5242]	26/03/17	1,047	1,047	1,015	1,032	-15	-1.43	500	-
[5242]	26/03/16	1,027	1,047	1,027	1,047	+28	+2.75	900	-
[5242]	26/03/13	1,027	1,027	1,015	1,019	-8	-0.78	400	-
[5242]	26/03/12	1,027	1,027	1,027	1,027	+12	+1.18	200	-
[5242]	26/03/11	1,027	1,027	1,015	1,015	-9	-0.88	1,700	-
[5242]	26/03/10	1,010	1,024	1,010	1,024	+18	+1.79	900	-
[5242]	26/03/09	1,008	1,009	1,006	1,006	-2	-0.20	1,400	-
[5242]	26/03/06	1,003	1,029	1,003	1,008	-18	-1.75	1,800	-
[5242]	26/03/05	1,013	1,027	1,011	1,026	+28	+2.81	2,500	-
[5242]	26/03/04	1,004	1,011	995	998	-22	-2.16	6,100	-
[5242]	26/03/03	1,034	1,034	1,020	1,020	-20	-1.92	2,800	-
[5242]	26/03/02	1,048	1,048	1,036	1,040	-4	-0.38	700	-
[5242]	26/02/27	1,038	1,055	1,038	1,044	+5	+0.48	3,300	-
[5242]	26/02/26	1,043	1,050	1,039	1,039	-9	-0.86	3,000	-
[5242]	26/02/25	1,047	1,064	1,041	1,048	-14	-1.32	4,200	-
[5242]	26/02/24	1,067	1,070	1,061	1,062	-15	-1.39	3,200	-
[5242]	26/02/20	1,093	1,093	1,074	1,077	-28	-2.53	2,500	-
[5242]	26/02/19	1,100	1,105	1,067	1,105	+5	+0.45	5,000	-
[5242]	26/02/18	1,118	1,118	1,089	1,100	-22	-1.96	5,200	-
[5242]	26/02/17	1,090	1,122	1,081	1,122	+20	+1.81	4,300	-
[5242]	26/02/16	1,090	1,126	1,090	1,102	+12	+1.10	4,900	-
[5242]	26/02/13	1,081	1,169	1,078	1,090	-17	-1.54	9,600	-
[5242]	26/02/12	1,190	1,194	1,102	1,107	-23	-2.04	12,700	-
[5242]	26/02/10	1,196	1,196	1,120	1,130	-36	-3.09	9,100	-
[5242]	26/02/09	1,165	1,234	1,141	1,166	-29	-2.43	14,800	-
[5242]	26/02/06	1,420	1,420	1,157	1,195	+68	+6.03	141,800	-
[5242]	26/02/05	1,015	1,149	1,012	1,127	+102	+9.95	9,700	-
[5242]	26/02/04	1,030	1,030	1,001	1,025	-3	-0.29	4,700	-
[5242]	26/02/03	1,029	1,039	1,025	1,028	+2	+0.19	2,400	-
[5242]	26/02/02	1,044	1,057	1,022	1,026	-19	-1.82	7,100	-
[5242]	26/01/30	1,047	1,055	1,043	1,045	-9	-0.85	1,500	-
[5242]	26/01/29	1,056	1,056	1,054	1,054	-9	-0.85	1,300	-
[5242]	26/01/28	1,060	1,076	1,051	1,063	+10	+0.95	1,700	-
[5242]	26/01/27	1,070	1,071	1,053	1,053	-18	-1.68	2,100	-
[5242]	26/01/26	1,078	1,083	1,071	1,071	-12	-1.11	1,200	-
[5242]	26/01/23	1,086	1,086	1,083	1,083	-10	-0.91	1,200	-
[5242]	26/01/22	1,085	1,125	1,080	1,093	-22	-1.97	3,300	-
[5242]	26/01/21	1,090	1,137	1,084	1,115	+25	+2.29	5,100	-
[5242]	26/01/20	1,105	1,105	1,087	1,090	+2	+0.18	2,700	-
[5242]	26/01/19	1,079	1,088	1,079	1,088	+14	+1.30	3,400	-
[5242]	26/01/16	1,071	1,074	1,060	1,074	+3	+0.28	3,800	-
[5242]	26/01/15	1,061	1,075	1,061	1,071	+4	+0.37	2,400	-
[5242]	26/01/14	1,071	1,075	1,065	1,067	-4	-0.37	2,800	-
[5242]	26/01/13	1,061	1,072	1,050	1,071	+10	+0.94	6,500	-
[5242]	26/01/09	1,055	1,061	1,055	1,061	-8	-0.75	2,300	-
[5242]	26/01/08	1,083	1,086	1,060	1,069	-14	-1.29	4,300	-
[5242]	26/01/07	1,037	1,084	1,036	1,083	+35	+3.34	4,000	-
[5242]	26/01/06	1,041	1,050	1,031	1,048	+1	+0.10	3,000	-
[5242]	26/01/05	1,033	1,047	1,032	1,047	+8	+0.77	2,600	-
[5242]	25/12/30	1,034	1,039	1,026	1,039	+5	+0.48	2,700	-
[5242]	25/12/29	1,021	1,034	1,021	1,034	+13	+1.27	3,100	-
[5242]	25/12/26	1,023	1,037	1,020	1,021	-6	-0.58	6,800	-
[5242]	25/12/25	1,031	1,032	1,021	1,027	-5	-0.48	4,000	-
[5242]	25/12/24	1,040	1,040	1,018	1,032	-14	-1.34	14,100	-
[5242]	25/12/23	1,054	1,054	1,043	1,046	-9	-0.85	3,800	-
[5242]	25/12/22	1,060	1,060	1,043	1,055	-15	-1.40	5,200	-
[5242]	25/12/19	1,079	1,079	1,053	1,070	-10	-0.93	9,300	-
[5242]	25/12/18	1,086	1,086	1,078	1,080	-14	-1.28	2,800	-
[5242]	25/12/17	1,090	1,094	1,085	1,094	+4	+0.37	2,400	-
[5242]	25/12/16	1,091	1,096	1,086	1,090	-5	-0.46	1,200	-
[5242]	25/12/15	1,092	1,098	1,087	1,095	-2	-0.18	2,300	-
[5242]	25/12/12	1,087	1,099	1,085	1,097	+1	+0.09	1,900	-
[5242]	25/12/11	1,091	1,096	1,084	1,096	-2	-0.18	3,700	-
[5242]	25/12/10	1,114	1,114	1,096	1,098	-16	-1.44	2,700	-
[5242]	25/12/09	1,109	1,114	1,088	1,114	-1	-0.09	5,900	-
[5242]	25/12/08	1,120	1,150	1,115	1,115	-3	-0.27	3,300	-
[5242]	25/12/05	1,127	1,135	1,116	1,118	-23	-2.02	3,600	-
[5242]	25/12/04	1,131	1,141	1,126	1,141	-14	-1.21	6,600	-
[5242]	25/12/03	1,145	1,157	1,142	1,155	+7	+0.61	2,700	-
[5242]	25/12/02	1,184	1,192	1,148	1,148	-40	-3.37	2,100	-
[5242]	25/12/01	1,191	1,193	1,145	1,188	-4	-0.34	7,000	-
[5242]	25/11/28	1,180	1,194	1,170	1,192	+22	+1.88	5,700	-
[5242]	25/11/27	1,148	1,184	1,148	1,170	+22	+1.92	6,000	-
[5242]	25/11/26	1,218	1,218	1,148	1,148	-50	-4.17	5,100	-
[5242]	25/11/25	1,200	1,200	1,188	1,198	-3	-0.25	1,700	-
[5242]	25/11/21	1,206	1,255	1,175	1,201	-9	-0.74	7,200	-
[5242]	25/11/20	1,245	1,245	1,200	1,210	-35	-2.81	3,600	-
[5242]	25/11/19	1,226	1,245	1,201	1,245	+14	+1.14	3,600	-
[5242]	25/11/18	1,250	1,250	1,229	1,231	-23	-1.83	3,900	-
[5242]	25/11/17	1,253	1,283	1,253	1,254	-11	-0.87	1,500	-
[5242]	25/11/14	1,285	1,297	1,265	1,265	-20	-1.56	1,500	-
[5242]	25/11/13	1,263	1,285	1,258	1,285	+22	+1.74	1,600	-
[5242]	25/11/12	1,264	1,265	1,263	1,263	+1	+0.08	600	-
[5242]	25/11/11	1,270	1,285	1,260	1,262	-18	-1.41	4,800	-
[5242]	25/11/10	1,280	1,280	1,261	1,280	+13	+1.03	2,100	-
[5242]	25/11/07	1,270	1,277	1,267	1,267	-5	-0.39	900	-
[5242]	25/11/06	1,268	1,272	1,268	1,272	+3	+0.24	2,900	-
[5242]	25/11/05	1,270	1,300	1,267	1,269	0	0.00	4,000	-
[5242]	25/11/04	1,271	1,275	1,269	1,269	-6	-0.47	1,600	-
[5242]	25/10/31	1,310	1,350	1,270	1,275	-29	-2.22	10,400	-
[5242]	25/10/30	1,308	1,328	1,303	1,304	-34	-2.54	3,200	-
[5242]	25/10/29	1,344	1,345	1,288	1,338	-22	-1.62	4,500	-
[5242]	25/10/28	1,351	1,362	1,351	1,360	-4	-0.29	1,300	-
[5242]	25/10/27	1,355	1,372	1,355	1,364	-8	-0.58	2,100	-
[5242]	25/10/24	1,358	1,372	1,358	1,372	+17	+1.25	400	-
[5242]	25/10/23	1,369	1,370	1,339	1,355	-16	-1.17	900	-
[5242]	25/10/22	1,347	1,381	1,347	1,371	+16	+1.18	700	-
[5242]	25/10/21	1,368	1,384	1,355	1,355	-23	-1.67	1,400	-
[5242]	25/10/20	1,361	1,379	1,355	1,378	+28	+2.07	1,300	-
[5242]	25/10/17	1,339	1,353	1,339	1,350	+11	+0.82	1,000	-
[5242]	25/10/16	1,320	1,341	1,313	1,339	+26	+1.98	2,400	-
[5242]	25/10/15	1,309	1,331	1,309	1,313	+11	+0.84	1,200	-
[5242]	25/10/14	1,333	1,333	1,301	1,302	-50	-3.70	2,000	-
[5242]	25/10/10	1,352	1,353	1,350	1,352	-13	-0.95	1,900	-
[5242]	25/10/09	1,366	1,380	1,359	1,365	-5	-0.36	2,500	-
[5242]	25/10/08	1,363	1,375	1,351	1,370	-2	-0.15	3,200	-
[5242]	25/10/07	1,380	1,387	1,370	1,372	-12	-0.87	5,200	-
[5242]	25/10/06	1,398	1,398	1,380	1,384	-12	-0.86	4,000	-
[5242]	25/10/03	1,393	1,426	1,378	1,396	-10	-0.71	3,400	-
[5242]	25/10/02	1,432	1,448	1,406	1,406	-19	-1.33	3,100	-
[5242]	25/10/01	1,501	1,518	1,399	1,425	-76	-5.06	8,800	-
[5242]	25/09/30	1,518	1,529	1,500	1,501	-34	-2.21	2,400	-
[5242]	25/09/29	1,520	1,535	1,518	1,535	0	0.00	500	-
[5242]	25/09/26	1,522	1,551	1,522	1,535	+1	+0.07	1,500	-
[5242]	25/09/25	1,520	1,534	1,510	1,534	+5	+0.33	2,300	-
[5242]	25/09/24	1,501	1,530	1,501	1,529	+28	+1.87	3,000	-
[5242]	25/09/22	1,509	1,510	1,501	1,501	-8	-0.53	1,900	-
[5242]	25/09/19	1,522	1,562	1,509	1,509	-30	-1.95	2,000	-
[5242]	25/09/18	1,520	1,539	1,519	1,539	+16	+1.05	900	-
[5242]	25/09/17	1,516	1,552	1,516	1,523	-10	-0.65	1,200	-
[5242]	25/09/16	1,528	1,551	1,509	1,533	+4	+0.26	3,200	-
[5242]	25/09/12	1,540	1,548	1,520	1,529	-21	-1.35	1,900	-
[5242]	25/09/11	1,588	1,590	1,550	1,550	-10	-0.64	3,100	-
[5242]	25/09/10	1,560	1,599	1,540	1,560	+6	+0.39	4,400	-
[5242]	25/09/09	1,564	1,566	1,545	1,554	-10	-0.64	1,800	-
[5242]	25/09/08	1,553	1,578	1,539	1,564	+31	+2.02	1,800	-
[5242]	25/09/05	1,530	1,547	1,510	1,533	-14	-0.90	1,700	-