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
[5287]	26/10/30	770	777	755	758	-14.0	-1.81	13,300	2,239,807,488
[5287]	26/10/29	777	782	771	772	-5.0	-0.64	8,800	2,281,175,808
[5287]	26/10/28	782	795	777	777	-3.0	-0.38	11,500	2,295,950,336
[5287]	26/10/27	793	798	779	780	-15.0	-1.89	18,500	2,304,815,104
[5287]	26/10/26	810	810	785	795	-19.0	-2.33	19,500	2,349,138,432
[5287]	26/10/23	804	819	794	814	-1.0	-0.12	21,400	2,405,281,280
[5287]	26/10/22	834	834	815	815	-19.0	-2.28	9,300	2,408,236,288
[5287]	26/10/21	812	834	803	834	+27.0	+3.35	18,200	2,464,379,136
[5287]	26/10/20	815	822	807	807	-13.0	-1.59	12,200	2,384,596,992
[5287]	26/10/19	824	827	810	820	-34.0	-3.98	13,500	2,423,010,560
[5287]	26/10/16	837	858	837	854	+15.0	+1.79	6,400	2,523,476,992
[5287]	26/10/15	849	861	823	839	-5.0	-0.59	24,300	2,479,153,664
[5287]	26/10/14	827	844	827	844	+32.0	+3.94	14,600	2,493,927,936
[5287]	26/10/13	830	830	811	812	-23.0	-2.75	17,800	2,399,371,520
[5287]	26/10/09	807	835	805	835	+13.0	+1.58	19,100	2,467,333,888
[5287]	26/10/08	847	847	822	822	-35.0	-4.08	21,100	2,428,920,320
[5287]	26/10/07	873	886	857	857	-18.0	-2.06	48,800	2,532,341,504
[5287]	26/10/06	875	886	874	875	+2.0	+0.23	10,000	2,585,529,600
[5287]	26/10/05	896	896	871	873	-30.0	-3.32	24,300	2,579,619,840
[5287]	26/10/02	913	913	895	903	-5.0	-0.55	15,700	2,668,266,496
[5287]	26/10/01	919	919	901	908	+1.0	+0.11	19,000	2,683,041,024
[5287]	26/09/30	913	915	890	907	-2.0	-0.22	29,200	2,680,086,016
[5287]	26/09/29	903	911	889	909	+8.0	+0.89	13,900	2,685,996,032
[5287]	26/09/28	914	922	899	901	-8.0	-0.88	27,500	2,662,356,736
[5287]	26/09/25	913	924	897	909	-4.0	-0.44	42,000	2,685,996,032
[5287]	26/09/24	956	974	907	913	-31.0	-3.28	91,100	2,697,815,552
[5287]	26/09/18	891	945	890	944	+40.0	+4.42	61,800	2,789,417,216
[5287]	26/09/17	909	945	889	904	-2.0	-0.22	65,000	2,671,221,504
[5287]	26/09/16	905	922	905	906	-1.0	-0.11	23,100	2,677,131,264
[5287]	26/09/15	916	922	889	907	+6.0	+0.67	30,400	2,680,086,016
[5287]	26/09/14	925	925	875	901	-19.0	-2.07	89,000	2,662,356,736
[5287]	26/09/11	934	983	914	920	-55.0	-5.64	205,400	2,718,499,840
[5287]	26/09/10	1,071	1,159	913	975	-36.0	-3.56	1,215,300	2,881,018,624
[5287]	26/09/09	867	1,011	867	1,011	+150.0	+17.42	301,500	2,987,394,816
[5287]	26/09/08	882	883	861	861	-21.0	-2.38	7,900	2,544,161,024
[5287]	26/09/07	880	898	850	882	0	+0.00	24,100	2,606,213,888
[5287]	26/09/04	880	894	878	882	-13.0	-1.45	8,000	2,606,213,888
[5287]	26/09/03	888	903	860	895	+30.0	+3.47	25,300	2,644,627,456
[5287]	26/09/02	883	885	865	865	-18.0	-2.04	14,600	2,555,980,800
[5287]	26/09/01	875	888	874	883	+14.0	+1.61	8,100	2,609,168,640
[5287]	26/08/31	869	879	860	869	+18.0	+2.12	7,400	2,567,800,320
[5287]	26/08/28	853	863	846	851	-1.0	-0.12	8,200	2,514,612,224
[5287]	26/08/27	852	852	841	852	+12.0	+1.43	7,900	2,517,567,232
[5287]	26/08/26	851	851	840	840	-4.0	-0.47	5,500	2,482,108,416
[5287]	26/08/25	843	850	843	844	-1.0	-0.12	6,000	2,493,927,936
[5287]	26/08/24	855	856	843	845	+4.0	+0.48	7,600	2,496,882,944
[5287]	26/08/21	851	853	838	841	-10.0	-1.18	7,000	2,485,063,424
[5287]	26/08/20	843	857	843	851	+3.0	+0.35	6,300	2,514,612,224
[5287]	26/08/19	879	879	848	848	-31.0	-3.53	10,700	2,505,747,456
[5287]	26/08/18	889	893	876	879	+5.0	+0.57	13,300	2,597,349,120
[5287]	26/08/17	938	938	866	874	-19.0	-2.13	66,900	2,579,952,640
[5287]	26/08/14	843	918	836	893	+77.0	+9.44	177,900	2,636,038,656
[5287]	26/08/13	816	816	801	816	+8.0	+0.99	11,200	2,408,743,168
[5287]	26/08/12	806	814	803	808	+2.0	+0.25	4,200	2,385,127,936
[5287]	26/08/10	798	815	795	806	-33.0	-3.93	20,600	2,379,224,064
[5287]	26/08/07	838	847	831	839	-1.0	-0.12	6,700	2,476,636,672
[5287]	26/08/06	831	840	831	840	+4.0	+0.48	1,700	2,479,588,352
[5287]	26/08/05	824	837	820	836	+9.0	+1.09	7,500	2,467,780,864
[5287]	26/08/04	830	831	826	827	-3.0	-0.36	2,100	2,441,213,952
[5287]	26/08/03	828	834	824	830	+2.0	+0.24	2,100	2,450,069,504
[5287]	26/07/31	829	837	824	828	-3.0	-0.36	10,100	2,444,165,632
[5287]	26/07/30	867	867	830	831	-28.0	-3.26	14,400	2,453,021,440
[5287]	26/07/29	900	900	831	859	-15.0	-1.72	26,200	2,535,674,368
[5287]	26/07/28	839	874	817	874	+38.0	+4.55	14,400	2,579,952,640
[5287]	26/07/27	810	860	803	836	+33.0	+4.11	32,100	2,467,780,864
[5287]	26/07/24	810	810	802	803	-7.0	-0.86	3,500	2,370,368,512
[5287]	26/07/23	813	813	805	810	+1.0	+0.12	4,000	2,391,031,808
[5287]	26/07/22	822	823	808	809	-13.0	-1.58	6,700	2,388,079,872
[5287]	26/07/21	805	829	798	822	+17.0	+2.11	10,800	2,426,454,528
[5287]	26/07/17	803	809	796	805	-2	-0.25	10,500	-
[5287]	26/07/16	808	830	807	807	-7	-0.86	9,000	-
[5287]	26/07/15	814	825	813	814	0	0.00	5,500	-
[5287]	26/07/14	813	821	812	814	-1	-0.12	4,800	-
[5287]	26/07/13	817	828	815	815	-5	-0.61	3,300	-
[5287]	26/07/10	821	835	820	820	0	0.00	4,900	-
[5287]	26/07/09	827	827	816	820	-7	-0.85	3,700	-
[5287]	26/07/08	855	855	811	827	-21	-2.48	10,100	-
[5287]	26/07/07	850	867	845	848	+6	+0.71	15,500	-
[5287]	26/07/06	820	850	820	842	+22	+2.68	8,500	-
[5287]	26/07/03	807	833	807	820	+12	+1.49	6,800	-
[5287]	26/07/02	811	823	808	808	-3	-0.37	5,900	-
[5287]	26/07/01	808	831	800	811	+3	+0.37	13,200	-
[5287]	26/06/30	817	817	800	808	-21	-2.53	23,600	-
[5287]	26/06/29	837	842	823	829	-1	-0.12	10,900	-
[5287]	26/06/26	844	844	821	830	-28	-3.26	19,800	-
[5287]	26/06/25	893	893	853	858	-32	-3.60	19,800	-
[5287]	26/06/24	900	916	858	890	-8	-0.89	31,300	-
[5287]	26/06/23	791	938	791	898	+108	+13.67	142,200	-
[5287]	26/06/22	793	796	787	790	-7	-0.88	10,700	-
[5287]	26/06/19	807	815	788	797	-12	-1.48	12,000	-
[5287]	26/06/18	820	824	809	809	+4	+0.50	9,000	-
[5287]	26/06/17	792	807	791	805	+5	+0.63	9,500	-
[5287]	26/06/16	815	815	794	800	-12	-1.48	15,200	-
[5287]	26/06/15	815	834	812	812	0	0.00	13,400	-
[5287]	26/06/12	833	833	812	812	-6	-0.73	7,400	-
[5287]	26/06/11	815	818	788	818	-3	-0.37	22,200	-
[5287]	26/06/10	846	846	808	821	-28	-3.30	26,600	-
[5287]	26/06/09	851	856	845	849	-8	-0.93	7,900	-
[5287]	26/06/08	869	872	837	857	-23	-2.61	22,300	-
[5287]	26/06/05	874	891	872	880	+4	+0.46	10,900	-
[5287]	26/06/04	894	894	875	876	-20	-2.23	8,100	-
[5287]	26/06/03	892	903	873	896	-2	-0.22	25,500	-
[5287]	26/06/02	916	932	889	898	-18	-1.97	57,400	-
[5287]	26/06/01	910	919	895	916	+17	+1.89	27,000	-
[5287]	26/05/29	914	927	899	899	-9	-0.99	16,800	-
[5287]	26/05/28	909	930	895	908	+14	+1.57	18,200	-
[5287]	26/05/27	901	901	876	894	-3	-0.33	12,100	-
[5287]	26/05/26	883	906	870	897	+11	+1.24	17,000	-
[5287]	26/05/25	920	920	886	886	-36	-3.90	23,100	-
[5287]	26/05/22	900	923	899	922	+16.0	+1.77	19,600	-
[5287]	26/05/21	899	910	896	906	+10.0	+1.12	20,800	-
[5287]	26/05/20	940	950	880	896	-53.0	-5.58	35,400	-
[5287]	26/05/19	958	970	945	949	-3.0	-0.32	16,500	-
[5287]	26/05/18	950	970	950	952	+2.0	+0.21	18,200	-
[5287]	26/05/15	1,005	1,050	945	950	-55.0	-5.47	77,100	-
[5287]	26/05/14	1,016	1,016	999	1,005	-10.0	-0.99	18,100	-
[5287]	26/05/13	1,016	1,034	1,015	1,015	-6.0	-0.59	10,300	-
[5287]	26/05/12	1,032	1,039	1,015	1,021	-13.0	-1.26	22,000	-
[5287]	26/05/11	1,055	1,055	1,027	1,034	-26.0	-2.45	19,100	-
[5287]	26/05/08	1,034	1,063	1,034	1,060	+27.0	+2.61	21,200	-
[5287]	26/05/07	1,028	1,050	1,026	1,033	-5.0	-0.48	15,000	-
[5287]	26/05/01	1,030	1,053	1,028	1,038	+13.0	+1.27	53,200	-
[5287]	26/04/30	1,044	1,044	1,025	1,025	-25.0	-2.38	21,600	-
[5287]	26/04/28	1,038	1,055	1,027	1,050	+10.0	+0.96	21,800	-
[5287]	26/04/27	1,043	1,060	1,034	1,040	-2	-0.19	25,500	-
[5287]	26/04/24	1,063	1,071	1,038	1,042	-31	-2.89	35,500	-
[5287]	26/04/23	1,125	1,130	1,060	1,073	-56	-4.96	56,500	-
[5287]	26/04/22	1,153	1,168	1,118	1,129	-37	-3.17	48,600	-
[5287]	26/04/21	1,145	1,190	1,134	1,166	+19	+1.66	35,400	-
[5287]	26/04/20	1,183	1,198	1,130	1,147	-21	-1.80	49,200	-
[5287]	26/04/17	1,162	1,175	1,153	1,168	+12	+1.04	17,600	-
[5287]	26/04/16	1,154	1,180	1,150	1,156	+2	+0.17	26,300	-
[5287]	26/04/15	1,161	1,172	1,148	1,154	-4	-0.35	18,500	-
[5287]	26/04/14	1,168	1,175	1,158	1,158	-9	-0.77	8,500	-
[5287]	26/04/13	1,179	1,185	1,155	1,167	-12	-1.02	17,600	-
[5287]	26/04/10	1,176	1,192	1,165	1,179	+6	+0.51	20,000	-
[5287]	26/04/09	1,215	1,215	1,171	1,173	-17	-1.43	14,200	-
[5287]	26/04/08	1,195	1,209	1,187	1,190	+24	+2.06	9,400	-
[5287]	26/04/07	1,171	1,194	1,157	1,166	-4	-0.34	10,100	-
[5287]	26/04/06	1,185	1,191	1,164	1,170	+15	+1.30	13,200	-
[5287]	26/04/03	1,171	1,190	1,155	1,155	-12	-1.03	10,400	-
[5287]	26/04/02	1,199	1,220	1,163	1,167	-33	-2.75	16,900	-
[5287]	26/04/01	1,200	1,215	1,197	1,200	+20	+1.69	14,600	-
[5287]	26/03/31	1,167	1,219	1,155	1,180	-5	-0.42	18,800	-
[5287]	26/03/30	1,160	1,201	1,160	1,185	-43	-3.50	21,000	-
[5287]	26/03/27	1,188	1,245	1,152	1,228	+37	+3.11	27,800	-
[5287]	26/03/26	1,227	1,245	1,188	1,191	-36	-2.93	23,800	-
[5287]	26/03/25	1,186	1,238	1,186	1,227	+44	+3.72	10,200	-
[5287]	26/03/24	1,168	1,220	1,168	1,183	+31	+2.69	20,100	-
[5287]	26/03/23	1,160	1,180	1,152	1,152	-50	-4.16	22,500	-
[5287]	26/03/19	1,231	1,248	1,202	1,202	-56	-4.45	22,600	-
[5287]	26/03/18	1,237	1,308	1,237	1,258	+40	+3.28	22,800	-
[5287]	26/03/17	1,260	1,272	1,215	1,218	-36	-2.87	24,400	-
[5287]	26/03/16	1,251	1,262	1,227	1,254	+3	+0.24	27,700	-
[5287]	26/03/13	1,299	1,299	1,251	1,251	-60	-4.58	42,700	-
[5287]	26/03/12	1,302	1,346	1,290	1,311	-13	-0.98	60,700	-
[5287]	26/03/11	1,258	1,340	1,258	1,324	+78	+6.26	55,600	-
[5287]	26/03/10	1,231	1,273	1,231	1,246	+45	+3.75	26,300	-
[5287]	26/03/09	1,200	1,218	1,166	1,201	-71	-5.58	35,100	-
[5287]	26/03/06	1,276	1,292	1,235	1,272	-22	-1.70	18,500	-
[5287]	26/03/05	1,261	1,300	1,255	1,294	+68	+5.55	37,000	-
[5287]	26/03/04	1,250	1,260	1,186	1,226	-47	-3.69	80,600	-
[5287]	26/03/03	1,320	1,320	1,273	1,273	-58	-4.36	50,300	-
[5287]	26/03/02	1,349	1,356	1,313	1,331	-46	-3.34	70,400	-
[5287]	26/02/27	1,390	1,415	1,371	1,377	+14	+1.03	63,300	-
[5287]	26/02/26	1,360	1,426	1,337	1,363	+82	+6.40	204,700	-
[5287]	26/02/25	1,230	1,302	1,230	1,281	+51	+4.15	45,800	-
[5287]	26/02/24	1,264	1,269	1,213	1,230	-39	-3.07	32,300	-
[5287]	26/02/20	1,313	1,313	1,260	1,269	-42	-3.20	18,800	-
[5287]	26/02/19	1,306	1,328	1,291	1,311	+8	+0.61	40,000	-
[5287]	26/02/18	1,280	1,312	1,280	1,303	+27	+2.12	29,400	-
[5287]	26/02/17	1,286	1,303	1,272	1,276	-30	-2.30	21,200	-
[5287]	26/02/16	1,255	1,306	1,237	1,306	+74	+6.01	41,000	-
[5287]	26/02/13	1,297	1,305	1,228	1,232	-88	-6.67	57,600	-
[5287]	26/02/12	1,314	1,335	1,297	1,320	+2	+0.15	49,200	-
[5287]	26/02/10	1,276	1,319	1,253	1,318	+40	+3.13	70,400	-
[5287]	26/02/09	1,353	1,370	1,258	1,278	-26	-1.99	137,900	-
[5287]	26/02/06	1,287	1,339	1,207	1,304	+26	+2.03	125,000	-
[5287]	26/02/05	1,243	1,278	1,217	1,278	+45	+3.65	43,500	-
[5287]	26/02/04	1,204	1,248	1,188	1,233	+38	+3.18	40,900	-
[5287]	26/02/03	1,191	1,205	1,181	1,195	+34	+2.93	39,000	-
[5287]	26/02/02	1,207	1,238	1,161	1,161	-44	-3.65	48,200	-
[5287]	26/01/30	1,190	1,220	1,176	1,205	+7	+0.58	38,000	-
[5287]	26/01/29	1,230	1,231	1,175	1,198	-31	-2.52	44,500	-
[5287]	26/01/28	1,220	1,246	1,200	1,229	+9	+0.74	25,800	-
[5287]	26/01/27	1,205	1,245	1,200	1,220	+7	+0.58	39,500	-
[5287]	26/01/26	1,239	1,264	1,203	1,213	-26	-2.10	58,700	-
[5287]	26/01/23	1,190	1,275	1,190	1,239	+50	+4.21	59,200	-
[5287]	26/01/22	1,252	1,263	1,169	1,189	-39	-3.18	113,100	-
[5287]	26/01/21	1,253	1,278	1,228	1,228	-81	-6.19	104,000	-
[5287]	26/01/20	1,288	1,430	1,238	1,309	+17	+1.32	360,200	-
[5287]	26/01/19	1,327	1,335	1,266	1,292	-65	-4.79	178,700	-
[5287]	26/01/16	1,644	1,644	1,282	1,357	-77	-5.37	885,900	-
[5287]	26/01/15	1,344	1,434	1,291	1,434	+300	+26.46	668,500	-
[5287]	26/01/14	1,097	1,159	1,090	1,134	+58	+5.39	95,100	-
[5287]	26/01/13	1,099	1,110	1,070	1,076	0	0.00	74,600	-
[5287]	26/01/09	1,070	1,084	1,056	1,076	+5	+0.47	41,200	-
[5287]	26/01/08	1,058	1,074	1,051	1,071	+18	+1.71	27,500	-
[5287]	26/01/07	1,070	1,082	1,051	1,053	-20	-1.86	39,200	-
[5287]	26/01/06	1,086	1,105	1,065	1,073	-30	-2.72	69,700	-
[5287]	26/01/05	1,136	1,136	1,078	1,103	-6	-0.54	75,400	-
[5287]	25/12/30	1,180	1,205	1,100	1,109	+45	+4.23	313,400	-
[5287]	25/12/29	1,022	1,074	1,016	1,064	+42	+4.11	72,700	-
[5287]	25/12/26	1,050	1,053	1,015	1,022	-28	-2.67	40,500	-
[5287]	25/12/25	995	1,053	993	1,050	+55	+5.53	74,300	-
[5287]	25/12/24	995	1,005	994	995	-4	-0.40	38,500	-
[5287]	25/12/23	997	1,016	997	999	+6	+0.60	41,200	-
[5287]	25/12/22	1,010	1,011	993	993	-16	-1.59	40,200	-
[5287]	25/12/19	998	1,011	990	1,009	+21	+2.13	40,700	-
[5287]	25/12/18	990	990	974	988	-8	-0.80	37,800	-
[5287]	25/12/17	1,014	1,014	991	996	-18	-1.78	40,300	-
[5287]	25/12/16	1,019	1,034	1,014	1,014	-11	-1.07	20,700	-
[5287]	25/12/15	1,023	1,030	1,014	1,025	+2	+0.20	30,900	-
[5287]	25/12/12	1,040	1,050	1,017	1,023	-19	-1.82	56,000	-
[5287]	25/12/11	1,082	1,086	1,039	1,042	-50	-4.58	60,300	-
[5287]	25/12/10	1,102	1,127	1,087	1,092	-20	-1.80	33,000	-
[5287]	25/12/09	1,111	1,128	1,103	1,112	+19	+1.74	44,500	-
[5287]	25/12/08	1,091	1,104	1,062	1,093	-17	-1.53	82,500	-
[5287]	25/12/05	1,143	1,143	1,110	1,110	-22	-1.94	43,000	-
[5287]	25/12/04	1,131	1,150	1,120	1,132	-17	-1.48	71,100	-
[5287]	25/12/03	1,156	1,163	1,149	1,149	-6	-0.52	27,600	-
[5287]	25/12/02	1,246	1,246	1,154	1,155	-85	-6.85	70,600	-
[5287]	25/12/01	1,200	1,250	1,188	1,240	+36	+2.99	94,000	-
[5287]	25/11/28	1,152	1,205	1,152	1,204	+52	+4.51	45,800	-
[5287]	25/11/27	1,180	1,187	1,147	1,152	-34	-2.87	59,000	-
[5287]	25/11/26	1,182	1,206	1,177	1,186	+5	+0.42	22,500	-
[5287]	25/11/25	1,231	1,233	1,181	1,181	+10	+0.85	51,500	-
[5287]	25/11/21	1,175	1,191	1,166	1,171	-14	-1.18	47,300	-
[5287]	25/11/20	1,189	1,204	1,175	1,185	+3	+0.25	40,700	-
[5287]	25/11/19	1,194	1,217	1,155	1,182	-14	-1.17	52,900	-
[5287]	25/11/18	1,213	1,222	1,188	1,196	-31	-2.53	65,200	-
[5287]	25/11/17	1,250	1,266	1,210	1,227	-21	-1.68	45,100	-
[5287]	25/11/14	1,239	1,300	1,239	1,248	+11	+0.89	76,200	-
[5287]	25/11/13	1,301	1,301	1,234	1,237	-23	-1.83	53,100	-
[5287]	25/11/12	1,218	1,278	1,207	1,260	+64	+5.35	96,100	-
[5287]	25/11/11	1,234	1,236	1,180	1,196	-37	-3.00	113,800	-
[5287]	25/11/10	1,230	1,262	1,206	1,233	-133	-9.74	177,200	-
[5287]	25/11/07	1,360	1,373	1,331	1,366	-7	-0.51	80,000	-
[5287]	25/11/06	1,393	1,400	1,346	1,373	-13	-0.94	66,100	-
[5287]	25/11/05	1,377	1,394	1,291	1,386	-20	-1.42	147,400	-
[5287]	25/11/04	1,387	1,419	1,341	1,406	+104	+7.99	144,500	-
[5287]	25/10/31	1,302	1,329	1,280	1,302	-11	-0.84	106,200	-
[5287]	25/10/30	1,307	1,337	1,284	1,313	-24	-1.80	128,900	-
[5287]	25/10/29	1,403	1,425	1,325	1,337	-71	-5.04	109,300	-
[5287]	25/10/28	1,496	1,497	1,398	1,408	-82	-5.50	135,800	-
[5287]	25/10/27	1,466	1,501	1,420	1,490	+4	+0.27	163,200	-
[5287]	25/10/24	1,478	1,497	1,433	1,486	-32	-2.11	221,600	-
[5287]	25/10/23	1,550	1,579	1,501	1,518	-87	-5.42	159,500	-
[5287]	25/10/22	1,731	1,824	1,582	1,605	-93	-5.48	774,400	-
[5287]	25/10/21	1,863	2,063	1,630	1,698	+35	+2.10	2,242,900	-
[5287]	25/10/20	1,532	1,663	1,503	1,663	+300	+22.01	1,304,700	-
[5287]	25/10/17	1,412	1,442	1,338	1,363	+131	+10.63	684,400	-
[5287]	25/10/16	1,170	1,236	1,167	1,232	+57	+4.85	66,700	-
[5287]	25/10/15	1,159	1,207	1,150	1,175	+16	+1.38	42,700	-
[5287]	25/10/14	1,170	1,192	1,141	1,159	-45	-3.74	107,200	-
[5287]	25/10/10	1,290	1,290	1,201	1,204	-69	-5.42	71,300	-
[5287]	25/10/09	1,300	1,300	1,255	1,273	-48	-3.63	93,600	-
[5287]	25/10/08	1,305	1,337	1,288	1,321	+76	+6.10	150,400	-
[5287]	25/10/07	1,227	1,255	1,178	1,245	+15	+1.22	108,300	-
[5287]	25/10/06	1,329	1,331	1,230	1,230	-49	-3.83	112,500	-
[5287]	25/10/03	1,180	1,279	1,180	1,279	+93	+7.84	134,900	-
[5287]	25/10/02	1,279	1,288	1,167	1,186	-85	-6.69	150,400	-
[5287]	25/10/01	1,331	1,343	1,264	1,271	-74	-5.50	91,500	-
[5287]	25/09/30	1,392	1,426	1,327	1,345	-81	-5.68	215,100	-
[5287]	25/09/29	1,428	1,545	1,402	1,426	-99	-6.49	291,400	-
[5287]	25/09/26	1,445	1,648	1,435	1,525	+150	+10.91	1,066,900	-
[5287]	25/09/25	1,345	1,525	1,345	1,375	+108	+8.52	730,300	-
[5287]	25/09/24	1,270	1,331	1,252	1,267	-10	-0.78	104,500	-
[5287]	25/09/22	1,308	1,343	1,275	1,277	-48	-3.62	131,900	-
[5287]	25/09/19	1,351	1,374	1,257	1,325	0	0.00	301,900	-
[5287]	25/09/18	1,235	1,349	1,187	1,325	+167	+14.42	481,500	-
[5287]	25/09/17	1,164	1,241	1,140	1,158	-8	-0.69	181,800	-
[5287]	25/09/16	1,141	1,180	1,092	1,166	+4	+0.34	131,000	-
[5287]	25/09/12	1,210	1,226	1,140	1,162	-28	-2.35	165,600	-
[5287]	25/09/11	1,221	1,239	1,181	1,190	-39	-3.17	181,000	-
[5287]	25/09/10	1,331	1,333	1,207	1,229	-106	-7.94	317,200	-
[5287]	25/09/09	1,273	1,437	1,268	1,335	+53	+4.13	873,900	-
[5287]	25/09/08	1,263	1,350	1,241	1,282	-41	-3.10	408,500	-
[5287]	25/09/05	1,569	1,693	1,237	1,323	-116	-8.06	2,518,600	-