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
[5288]	26/10/29	1,440	1,446	1,420	1,443	+2.0	+0.14	455,100	54,962,073,600
[5288]	26/10/28	1,464	1,465	1,440	1,441	-14.0	-0.96	144,300	54,885,896,192
[5288]	26/10/27	1,485	1,485	1,449	1,455	-27.0	-1.82	130,400	55,419,138,048
[5288]	26/10/26	1,477	1,495	1,476	1,482	+3.0	+0.20	103,800	56,447,537,152
[5288]	26/10/23	1,481	1,481	1,442	1,479	+7.0	+0.48	121,200	56,333,271,040
[5288]	26/10/22	1,469	1,485	1,467	1,472	+10.0	+0.68	92,600	56,066,650,112
[5288]	26/10/21	1,470	1,472	1,453	1,462	+11.0	+0.76	97,400	55,685,763,072
[5288]	26/10/20	1,487	1,487	1,444	1,451	-36.0	-2.42	125,400	55,266,783,232
[5288]	26/10/19	1,490	1,494	1,476	1,487	-2.0	-0.13	123,700	56,637,980,672
[5288]	26/10/16	1,467	1,492	1,467	1,489	+33.0	+2.27	131,300	56,714,158,080
[5288]	26/10/15	1,456	1,470	1,447	1,456	-23.0	-1.56	257,600	55,457,226,752
[5288]	26/10/14	1,470	1,489	1,470	1,479	+3.0	+0.20	193,700	56,333,271,040
[5288]	26/10/13	1,437	1,482	1,428	1,476	+52.0	+3.65	226,800	56,219,004,928
[5288]	26/10/09	1,397	1,430	1,396	1,424	+29.0	+2.08	243,700	54,238,388,224
[5288]	26/10/08	1,410	1,410	1,381	1,395	-19.0	-1.34	257,800	53,133,815,808
[5288]	26/10/07	1,435	1,441	1,413	1,414	-24.0	-1.67	123,300	53,857,501,184
[5288]	26/10/06	1,441	1,450	1,435	1,438	-2.0	-0.14	96,000	54,771,630,080
[5288]	26/10/05	1,432	1,451	1,424	1,440	+29.0	+2.06	219,500	54,847,807,488
[5288]	26/10/02	1,435	1,436	1,411	1,411	-28.0	-1.95	192,200	53,743,235,072
[5288]	26/10/01	1,454	1,454	1,437	1,439	-24.0	-1.64	185,800	54,809,718,784
[5288]	26/09/30	1,450	1,465	1,444	1,463	+13.0	+0.90	153,500	55,723,851,776
[5288]	26/09/29	1,460	1,465	1,442	1,450	-43.0	-2.88	242,800	55,228,694,528
[5288]	26/09/28	1,514	1,515	1,488	1,493	-17.0	-1.13	282,300	56,866,512,896
[5288]	26/09/25	1,490	1,513	1,487	1,510	+25.0	+1.68	250,200	57,514,020,864
[5288]	26/09/24	1,490	1,491	1,478	1,485	+8.0	+0.54	144,500	56,561,803,264
[5288]	26/09/18	1,483	1,492	1,470	1,477	-3.0	-0.20	155,000	56,257,093,632
[5288]	26/09/17	1,460	1,480	1,460	1,480	+21.0	+1.44	210,800	56,371,359,744
[5288]	26/09/16	1,449	1,463	1,449	1,459	+14.0	+0.97	181,800	55,571,496,960
[5288]	26/09/15	1,451	1,454	1,440	1,445	+1.0	+0.07	129,300	55,038,251,008
[5288]	26/09/14	1,438	1,450	1,433	1,444	+8.0	+0.56	146,000	55,000,162,304
[5288]	26/09/11	1,430	1,453	1,423	1,436	-19.0	-1.31	179,000	54,695,452,672
[5288]	26/09/10	1,460	1,461	1,441	1,455	-12.0	-0.82	252,100	55,419,138,048
[5288]	26/09/09	1,474	1,474	1,458	1,467	-13.0	-0.88	269,700	55,876,206,592
[5288]	26/09/08	1,503	1,503	1,480	1,480	-36.0	-2.37	235,500	56,371,359,744
[5288]	26/09/07	1,516	1,524	1,503	1,516	+4.0	+0.26	137,400	57,742,553,088
[5288]	26/09/04	1,518	1,522	1,501	1,512	-6.0	-0.40	215,100	57,590,198,272
[5288]	26/09/03	1,524	1,524	1,508	1,518	0	+0.00	199,100	57,818,730,496
[5288]	26/09/02	1,569	1,569	1,510	1,518	-57.0	-3.62	286,400	57,818,730,496
[5288]	26/09/01	1,550	1,575	1,538	1,575	+15.0	+0.96	140,600	59,989,790,720
[5288]	26/08/31	1,555	1,560	1,536	1,560	-5.0	-0.32	133,000	59,418,460,160
[5288]	26/08/28	1,565	1,577	1,546	1,565	+12.0	+0.77	263,400	59,608,903,680
[5288]	26/08/27	1,565	1,587	1,551	1,553	-13.0	-0.83	131,600	59,151,839,232
[5288]	26/08/26	1,570	1,571	1,557	1,566	+4.0	+0.26	116,100	59,646,992,384
[5288]	26/08/25	1,577	1,578	1,560	1,562	-8.0	-0.51	77,900	59,494,637,568
[5288]	26/08/24	1,581	1,581	1,562	1,570	-4.0	-0.25	103,100	59,799,347,200
[5288]	26/08/21	1,549	1,577	1,532	1,574	+19.0	+1.22	124,000	59,951,702,016
[5288]	26/08/20	1,545	1,558	1,531	1,555	+30.0	+1.97	130,300	59,228,016,640
[5288]	26/08/19	1,550	1,567	1,521	1,525	-53.0	-3.36	197,700	58,085,351,424
[5288]	26/08/18	1,579	1,607	1,567	1,578	+13.0	+0.83	233,500	60,104,056,832
[5288]	26/08/17	1,556	1,581	1,548	1,565	+23.0	+1.49	179,200	59,608,903,680
[5288]	26/08/14	1,520	1,552	1,506	1,542	+32.0	+2.12	294,400	58,732,863,488
[5288]	26/08/13	1,480	1,521	1,456	1,510	0	+0.00	391,700	57,514,020,864
[5288]	26/08/12	1,540	1,542	1,510	1,510	-19.0	-1.24	413,900	57,514,020,864
[5288]	26/08/10	1,524	1,533	1,505	1,529	+21.0	+1.39	174,200	58,237,706,240
[5288]	26/08/07	1,522	1,527	1,503	1,508	-10.0	-0.66	124,700	57,437,843,456
[5288]	26/08/06	1,522	1,547	1,509	1,518	-14.0	-0.91	137,700	57,818,730,496
[5288]	26/08/05	1,503	1,537	1,500	1,532	+32.0	+2.13	136,200	58,351,972,352
[5288]	26/08/04	1,478	1,505	1,463	1,500	+28.0	+1.90	159,200	57,133,133,824
[5288]	26/08/03	1,490	1,493	1,453	1,472	-17.0	-1.14	205,100	56,066,650,112
[5288]	26/07/31	1,499	1,504	1,460	1,489	+3.0	+0.20	195,000	56,714,158,080
[5288]	26/07/30	1,477	1,495	1,472	1,486	-2.0	-0.13	182,400	56,599,891,968
[5288]	26/07/29	1,515	1,522	1,466	1,488	-22.0	-1.46	210,300	56,676,069,376
[5288]	26/07/28	1,540	1,540	1,503	1,510	-30.0	-1.95	112,000	57,514,020,864
[5288]	26/07/27	1,529	1,544	1,519	1,540	+25.0	+1.65	112,000	58,656,686,080
[5288]	26/07/24	1,505	1,518	1,495	1,515	-10.0	-0.66	138,400	57,704,464,384
[5288]	26/07/23	1,535	1,544	1,516	1,525	-9.0	-0.59	76,600	58,085,351,424
[5288]	26/07/22	1,537	1,552	1,525	1,534	+5.0	+0.33	118,400	58,428,149,760
[5288]	26/07/21	1,503	1,537	1,502	1,529	+27.0	+1.80	145,600	58,237,706,240
[5288]	26/07/17	1,527	1,532	1,477	1,502	-34	-2.21	213,100	-
[5288]	26/07/16	1,525	1,550	1,518	1,536	+11	+0.72	142,100	-
[5288]	26/07/15	1,503	1,529	1,496	1,525	+35	+2.35	154,800	-
[5288]	26/07/14	1,460	1,504	1,456	1,490	+35	+2.41	159,900	-
[5288]	26/07/13	1,492	1,505	1,455	1,455	-35	-2.35	178,200	-
[5288]	26/07/10	1,501	1,516	1,485	1,490	+4	+0.27	111,800	-
[5288]	26/07/09	1,495	1,503	1,483	1,486	-14	-0.93	111,300	-
[5288]	26/07/08	1,508	1,521	1,498	1,500	-17	-1.12	107,300	-
[5288]	26/07/07	1,499	1,527	1,491	1,517	+17	+1.13	146,300	-
[5288]	26/07/06	1,485	1,505	1,485	1,500	+30	+2.04	141,800	-
[5288]	26/07/03	1,457	1,478	1,447	1,470	+13	+0.89	152,400	-
[5288]	26/07/02	1,466	1,473	1,451	1,457	+7	+0.48	150,900	-
[5288]	26/07/01	1,463	1,473	1,450	1,450	-5	-0.34	94,300	-
[5288]	26/06/30	1,478	1,478	1,441	1,455	-24	-1.62	183,400	-
[5288]	26/06/29	1,505	1,507	1,454	1,479	-7	-0.47	178,700	-
[5288]	26/06/26	1,483	1,501	1,474	1,486	+1	+0.07	85,500	-
[5288]	26/06/25	1,508	1,509	1,485	1,485	+7	+0.47	72,900	-
[5288]	26/06/24	1,496	1,519	1,474	1,478	-13	-0.87	88,300	-
[5288]	26/06/23	1,533	1,539	1,491	1,491	-46	-2.99	97,600	-
[5288]	26/06/22	1,560	1,571	1,530	1,537	-26	-1.66	127,600	-
[5288]	26/06/19	1,575	1,596	1,560	1,563	-1	-0.06	121,700	-
[5288]	26/06/18	1,569	1,586	1,543	1,564	-5	-0.32	145,700	-
[5288]	26/06/17	1,600	1,609	1,563	1,569	-4	-0.25	139,100	-
[5288]	26/06/16	1,561	1,583	1,537	1,573	+7	+0.45	135,900	-
[5288]	26/06/15	1,590	1,613	1,562	1,566	+38	+2.49	176,000	-
[5288]	26/06/12	1,499	1,538	1,487	1,528	+31	+2.07	247,800	-
[5288]	26/06/11	1,453	1,503	1,431	1,497	+22	+1.49	215,000	-
[5288]	26/06/10	1,486	1,506	1,470	1,475	-14	-0.94	110,700	-
[5288]	26/06/09	1,536	1,546	1,489	1,489	-25	-1.65	172,300	-
[5288]	26/06/08	1,507	1,520	1,481	1,514	-9	-0.59	165,400	-
[5288]	26/06/05	1,491	1,528	1,490	1,523	+42	+2.84	204,800	-
[5288]	26/06/04	1,533	1,540	1,481	1,481	-59	-3.83	166,800	-
[5288]	26/06/03	1,536	1,554	1,523	1,540	+13	+0.85	145,300	-
[5288]	26/06/02	1,555	1,555	1,503	1,527	-53	-3.35	208,400	-
[5288]	26/06/01	1,600	1,606	1,566	1,580	-20	-1.25	136,800	-
[5288]	26/05/29	1,600	1,641	1,594	1,600	+14	+0.88	135,600	-
[5288]	26/05/28	1,611	1,620	1,568	1,586	-33	-2.04	129,300	-
[5288]	26/05/27	1,660	1,663	1,619	1,619	-33	-2.00	111,100	-
[5288]	26/05/26	1,650	1,673	1,633	1,652	-2	-0.12	112,100	-
[5288]	26/05/25	1,622	1,662	1,615	1,654	+29	+1.78	175,800	-
[5288]	26/05/22	1,684	1,686	1,610	1,625	-42.0	-2.52	161,000	-
[5288]	26/05/21	1,662	1,730	1,655	1,667	+35.0	+2.14	180,800	-
[5288]	26/05/20	1,670	1,670	1,602	1,632	-65.0	-3.83	224,200	-
[5288]	26/05/19	1,714	1,744	1,683	1,697	+6.0	+0.35	207,100	-
[5288]	26/05/18	1,680	1,691	1,649	1,691	+1.0	+0.06	248,400	-
[5288]	26/05/15	1,660	1,760	1,652	1,690	+46.0	+2.80	456,800	-
[5288]	26/05/14	1,589	1,685	1,535	1,644	+225.0	+15.86	871,000	-
[5288]	26/05/13	1,457	1,457	1,419	1,419	-22.0	-1.53	180,500	-
[5288]	26/05/12	1,447	1,458	1,425	1,441	+9.0	+0.63	120,000	-
[5288]	26/05/11	1,425	1,446	1,413	1,432	+3.0	+0.21	95,800	-
[5288]	26/05/08	1,435	1,438	1,402	1,429	+7.0	+0.49	134,800	-
[5288]	26/05/07	1,416	1,439	1,411	1,422	+23.0	+1.64	174,700	-
[5288]	26/05/01	1,390	1,401	1,380	1,399	+1.0	+0.07	72,400	-
[5288]	26/04/30	1,392	1,404	1,382	1,398	-24.0	-1.69	120,400	-
[5288]	26/04/28	1,377	1,422	1,374	1,422	+56.0	+4.10	137,000	-
[5288]	26/04/27	1,355	1,374	1,339	1,366	+7	+0.52	121,500	-
[5288]	26/04/24	1,373	1,385	1,345	1,359	-11	-0.80	184,700	-
[5288]	26/04/23	1,378	1,379	1,354	1,370	-11	-0.80	181,200	-
[5288]	26/04/22	1,414	1,416	1,377	1,381	-45	-3.16	163,200	-
[5288]	26/04/21	1,439	1,452	1,426	1,426	-13	-0.90	105,900	-
[5288]	26/04/20	1,454	1,460	1,438	1,439	-9	-0.62	67,400	-
[5288]	26/04/17	1,467	1,470	1,440	1,448	-26	-1.76	88,900	-
[5288]	26/04/16	1,480	1,495	1,469	1,474	-5	-0.34	89,400	-
[5288]	26/04/15	1,505	1,516	1,477	1,479	-11	-0.74	122,800	-
[5288]	26/04/14	1,497	1,507	1,484	1,490	-5	-0.33	132,400	-
[5288]	26/04/13	1,510	1,526	1,490	1,495	-27	-1.77	111,100	-
[5288]	26/04/10	1,514	1,542	1,504	1,522	+16	+1.06	172,100	-
[5288]	26/04/09	1,520	1,523	1,498	1,506	-17	-1.12	143,400	-
[5288]	26/04/08	1,480	1,523	1,480	1,523	+66	+4.53	228,600	-
[5288]	26/04/07	1,442	1,472	1,442	1,457	+27	+1.89	117,600	-
[5288]	26/04/06	1,420	1,436	1,415	1,430	+14	+0.99	66,000	-
[5288]	26/04/03	1,426	1,442	1,414	1,416	+5	+0.35	89,500	-
[5288]	26/04/02	1,437	1,462	1,404	1,411	-28	-1.95	126,200	-
[5288]	26/04/01	1,430	1,439	1,407	1,439	+55	+3.97	167,000	-
[5288]	26/03/31	1,388	1,416	1,381	1,384	-1	-0.07	164,000	-
[5288]	26/03/30	1,351	1,398	1,339	1,385	-45	-3.15	249,300	-
[5288]	26/03/27	1,428	1,432	1,412	1,430	+1	+0.07	173,300	-
[5288]	26/03/26	1,439	1,449	1,408	1,429	-9	-0.63	110,700	-
[5288]	26/03/25	1,435	1,450	1,429	1,438	+29	+2.06	175,700	-
[5288]	26/03/24	1,403	1,428	1,398	1,409	+36	+2.62	226,400	-
[5288]	26/03/23	1,380	1,388	1,360	1,373	-53	-3.72	216,600	-
[5288]	26/03/19	1,450	1,455	1,426	1,426	-52	-3.52	213,400	-
[5288]	26/03/18	1,450	1,478	1,445	1,478	+54	+3.79	156,800	-
[5288]	26/03/17	1,427	1,445	1,412	1,424	+16	+1.14	136,400	-
[5288]	26/03/16	1,390	1,417	1,383	1,408	+10	+0.72	185,400	-
[5288]	26/03/13	1,400	1,411	1,389	1,398	+5	+0.36	158,700	-
[5288]	26/03/12	1,410	1,410	1,384	1,393	-30	-2.11	146,800	-
[5288]	26/03/11	1,448	1,448	1,423	1,423	-6	-0.42	123,200	-
[5288]	26/03/10	1,420	1,449	1,406	1,429	+39	+2.81	209,600	-
[5288]	26/03/09	1,361	1,390	1,345	1,390	-55	-3.81	274,400	-
[5288]	26/03/06	1,409	1,464	1,397	1,445	+31	+2.19	305,300	-
[5288]	26/03/05	1,418	1,436	1,397	1,414	+53	+3.89	240,100	-
[5288]	26/03/04	1,402	1,418	1,340	1,361	-91	-6.27	396,100	-
[5288]	26/03/03	1,508	1,517	1,449	1,452	-78	-5.10	355,400	-
[5288]	26/03/02	1,526	1,548	1,501	1,530	-49	-3.10	228,200	-
[5288]	26/02/27	1,551	1,579	1,546	1,579	+28	+1.81	151,300	-
[5288]	26/02/26	1,553	1,581	1,546	1,551	+5	+0.32	133,700	-
[5288]	26/02/25	1,528	1,566	1,509	1,546	+32	+2.11	239,800	-
[5288]	26/02/24	1,510	1,531	1,456	1,514	+6	+0.40	325,800	-
[5288]	26/02/20	1,537	1,537	1,490	1,508	-40	-2.58	212,600	-
[5288]	26/02/19	1,573	1,573	1,535	1,548	-25	-1.59	180,900	-
[5288]	26/02/18	1,564	1,576	1,550	1,573	+22	+1.42	131,000	-
[5288]	26/02/17	1,560	1,571	1,542	1,551	-2	-0.13	131,400	-
[5288]	26/02/16	1,570	1,582	1,539	1,553	-4	-0.26	166,500	-
[5288]	26/02/13	1,525	1,575	1,512	1,557	-3	-0.19	430,900	-
[5288]	26/02/12	1,498	1,584	1,484	1,560	-16	-1.02	752,200	-
[5288]	26/02/10	1,531	1,580	1,531	1,576	+51	+3.34	572,400	-
[5288]	26/02/09	1,526	1,531	1,507	1,525	+29	+1.94	262,500	-
[5288]	26/02/06	1,480	1,511	1,467	1,496	+17	+1.15	183,600	-
[5288]	26/02/05	1,490	1,501	1,466	1,479	+16	+1.09	271,200	-
[5288]	26/02/04	1,420	1,467	1,412	1,463	+46	+3.25	246,000	-
[5288]	26/02/03	1,407	1,426	1,401	1,417	+29	+2.09	121,000	-
[5288]	26/02/02	1,415	1,438	1,387	1,388	-17	-1.21	204,500	-
[5288]	26/01/30	1,406	1,413	1,383	1,405	+1	+0.07	157,000	-
[5288]	26/01/29	1,426	1,426	1,395	1,404	-27	-1.89	171,400	-
[5288]	26/01/28	1,418	1,438	1,401	1,431	-4	-0.28	205,900	-
[5288]	26/01/27	1,460	1,460	1,424	1,435	-12	-0.83	189,100	-
[5288]	26/01/26	1,459	1,471	1,442	1,447	-42	-2.82	190,600	-
[5288]	26/01/23	1,477	1,501	1,468	1,489	+12	+0.81	96,100	-
[5288]	26/01/22	1,481	1,494	1,476	1,477	+16	+1.10	127,700	-
[5288]	26/01/21	1,442	1,475	1,437	1,461	-6	-0.41	129,400	-
[5288]	26/01/20	1,491	1,492	1,457	1,467	-14	-0.95	142,500	-
[5288]	26/01/19	1,516	1,517	1,467	1,481	-43	-2.82	220,200	-
[5288]	26/01/16	1,507	1,524	1,495	1,524	+9	+0.59	152,200	-
[5288]	26/01/15	1,499	1,518	1,492	1,515	+3	+0.20	144,300	-
[5288]	26/01/14	1,483	1,517	1,479	1,512	+29	+1.96	192,300	-
[5288]	26/01/13	1,518	1,518	1,476	1,483	-7	-0.47	223,300	-
[5288]	26/01/09	1,469	1,492	1,460	1,490	+46	+3.19	250,100	-
[5288]	26/01/08	1,478	1,478	1,442	1,444	-36	-2.43	207,600	-
[5288]	26/01/07	1,436	1,481	1,433	1,480	+24	+1.65	248,600	-
[5288]	26/01/06	1,434	1,457	1,431	1,456	+32	+2.25	206,000	-
[5288]	26/01/05	1,410	1,432	1,407	1,424	+14	+0.99	193,500	-
[5288]	25/12/30	1,437	1,440	1,408	1,410	-27	-1.88	149,700	-
[5288]	25/12/29	1,426	1,438	1,421	1,437	+13	+0.91	168,000	-
[5288]	25/12/26	1,435	1,444	1,417	1,424	-9	-0.63	228,500	-
[5288]	25/12/25	1,429	1,434	1,419	1,433	+9	+0.63	100,400	-
[5288]	25/12/24	1,432	1,440	1,417	1,424	-5	-0.35	121,200	-
[5288]	25/12/23	1,422	1,436	1,421	1,429	+2	+0.14	147,800	-
[5288]	25/12/22	1,456	1,458	1,423	1,427	-14	-0.97	144,700	-
[5288]	25/12/19	1,423	1,441	1,418	1,441	+14	+0.98	206,200	-
[5288]	25/12/18	1,413	1,433	1,399	1,427	+15	+1.06	114,500	-
[5288]	25/12/17	1,420	1,426	1,400	1,412	-8	-0.56	212,600	-
[5288]	25/12/16	1,448	1,448	1,397	1,420	-28	-1.93	327,200	-
[5288]	25/12/15	1,415	1,449	1,409	1,448	+3	+0.21	183,400	-
[5288]	25/12/12	1,439	1,446	1,426	1,445	+28	+1.98	137,200	-
[5288]	25/12/11	1,453	1,454	1,412	1,417	-13	-0.91	153,200	-
[5288]	25/12/10	1,459	1,473	1,430	1,430	-29	-1.99	196,200	-
[5288]	25/12/09	1,465	1,482	1,454	1,459	-5	-0.34	140,100	-
[5288]	25/12/08	1,444	1,467	1,437	1,464	+21	+1.46	119,100	-
[5288]	25/12/05	1,442	1,455	1,424	1,443	+8	+0.56	147,200	-
[5288]	25/12/04	1,446	1,450	1,421	1,435	-8	-0.55	126,500	-
[5288]	25/12/03	1,464	1,464	1,441	1,443	-17	-1.16	104,500	-
[5288]	25/12/02	1,507	1,507	1,448	1,460	-52	-3.44	459,800	-
[5288]	25/12/01	1,520	1,520	1,498	1,512	0	0.00	172,500	-
[5288]	25/11/28	1,493	1,522	1,486	1,512	+31	+2.09	234,900	-
[5288]	25/11/27	1,484	1,492	1,472	1,481	0	0.00	126,100	-
[5288]	25/11/26	1,451	1,481	1,438	1,481	+54	+3.78	193,900	-
[5288]	25/11/25	1,465	1,465	1,406	1,427	-30	-2.06	230,500	-
[5288]	25/11/21	1,415	1,485	1,415	1,457	+22	+1.53	330,700	-
[5288]	25/11/20	1,390	1,446	1,389	1,435	+70	+5.13	407,300	-
[5288]	25/11/19	1,360	1,379	1,349	1,365	+18	+1.34	223,800	-
[5288]	25/11/18	1,391	1,391	1,331	1,347	-28	-2.04	248,700	-
[5288]	25/11/17	1,349	1,386	1,349	1,375	+28	+2.08	228,800	-
[5288]	25/11/14	1,352	1,378	1,347	1,347	-23	-1.68	232,900	-
[5288]	25/11/13	1,382	1,387	1,345	1,370	-16	-1.15	352,900	-
[5288]	25/11/12	1,365	1,425	1,346	1,386	+161	+13.14	1,393,300	-
[5288]	25/11/11	1,228	1,237	1,209	1,225	-13	-1.05	439,600	-
[5288]	25/11/10	1,253	1,258	1,234	1,238	0	0.00	220,700	-
[5288]	25/11/07	1,236	1,245	1,229	1,238	-4	-0.32	91,800	-
[5288]	25/11/06	1,238	1,255	1,228	1,242	+23	+1.89	145,700	-
[5288]	25/11/05	1,234	1,237	1,182	1,219	-11	-0.89	189,700	-
[5288]	25/11/04	1,219	1,241	1,213	1,230	+14	+1.15	123,800	-
[5288]	25/10/31	1,208	1,216	1,199	1,216	+3	+0.25	113,400	-
[5288]	25/10/30	1,207	1,225	1,201	1,213	+14	+1.17	313,400	-
[5288]	25/10/29	1,218	1,219	1,198	1,199	-13	-1.07	101,200	-
[5288]	25/10/28	1,261	1,261	1,212	1,212	-57	-4.49	124,000	-
[5288]	25/10/27	1,265	1,275	1,261	1,269	+11	+0.87	114,000	-
[5288]	25/10/24	1,262	1,271	1,247	1,258	-2	-0.16	157,600	-
[5288]	25/10/23	1,245	1,261	1,243	1,260	+16	+1.29	139,300	-
[5288]	25/10/22	1,209	1,246	1,209	1,244	+35	+2.89	117,000	-
[5288]	25/10/21	1,221	1,229	1,209	1,209	-12	-0.98	68,600	-
[5288]	25/10/20	1,218	1,231	1,210	1,221	+21	+1.75	106,100	-
[5288]	25/10/17	1,207	1,218	1,197	1,200	-16	-1.32	87,200	-
[5288]	25/10/16	1,198	1,225	1,193	1,216	+25	+2.10	156,400	-
[5288]	25/10/15	1,176	1,193	1,171	1,191	+30	+2.58	111,200	-
[5288]	25/10/14	1,171	1,187	1,147	1,161	-17	-1.44	162,100	-
[5288]	25/10/10	1,191	1,191	1,170	1,178	-25	-2.08	142,500	-
[5288]	25/10/09	1,205	1,208	1,196	1,203	-4	-0.33	99,000	-
[5288]	25/10/08	1,214	1,230	1,201	1,207	-2	-0.17	128,000	-
[5288]	25/10/07	1,210	1,221	1,206	1,209	-1	-0.08	95,800	-
[5288]	25/10/06	1,218	1,219	1,196	1,210	+21	+1.77	118,800	-
[5288]	25/10/03	1,171	1,189	1,169	1,189	+6	+0.51	80,000	-
[5288]	25/10/02	1,192	1,199	1,176	1,183	-11	-0.92	177,200	-
[5288]	25/10/01	1,235	1,235	1,188	1,194	-47	-3.79	225,000	-
[5288]	25/09/30	1,253	1,257	1,234	1,241	-14	-1.12	147,400	-
[5288]	25/09/29	1,240	1,260	1,235	1,255	-6	-0.48	149,900	-
[5288]	25/09/26	1,239	1,267	1,239	1,261	+15	+1.20	128,900	-
[5288]	25/09/25	1,241	1,253	1,239	1,246	+8	+0.65	111,900	-
[5288]	25/09/24	1,246	1,246	1,232	1,238	-12	-0.96	208,300	-
[5288]	25/09/22	1,266	1,269	1,250	1,250	-7	-0.56	71,500	-
[5288]	25/09/19	1,251	1,262	1,239	1,257	+5	+0.40	150,400	-
[5288]	25/09/18	1,258	1,260	1,248	1,252	-2	-0.16	106,000	-
[5288]	25/09/17	1,275	1,275	1,254	1,254	-35	-2.72	138,900	-
[5288]	25/09/16	1,280	1,292	1,277	1,289	+1	+0.08	105,600	-
[5288]	25/09/12	1,291	1,296	1,273	1,288	-2	-0.16	166,500	-
[5288]	25/09/11	1,295	1,297	1,272	1,290	+3	+0.23	192,200	-
[5288]	25/09/10	1,317	1,317	1,284	1,287	-23	-1.76	161,300	-
[5288]	25/09/09	1,329	1,332	1,303	1,310	-9	-0.68	212,500	-
[5288]	25/09/08	1,334	1,338	1,311	1,319	-8	-0.60	226,100	-
[5288]	25/09/05	1,316	1,332	1,307	1,327	+27	+2.08	327,500	-