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
[5331]	26/10/29	3,325	3,360	3,290	3,350	+5	+0.149477	236,300	184,297,816,064
[5331]	26/10/28	3,360	3,380	3,335	3,345	+55	+1.671733	170,800	184,022,745,088
[5331]	26/10/27	3,240	3,325	3,235	3,290	+120	+3.785489	159,700	180,996,947,968
[5331]	26/10/26	3,165	3,205	3,145	3,170	+5	+0.157978	153,300	174,395,244,544
[5331]	26/10/23	3,150	3,185	3,070	3,165	-55	-1.708075	208,200	174,120,173,568
[5331]	26/10/22	3,330	3,340	3,215	3,220	-125	-3.736921	155,400	177,145,954,304
[5331]	26/10/21	3,360	3,390	3,315	3,345	+10	+0.29985	141,400	184,022,745,088
[5331]	26/10/20	3,450	3,450	3,335	3,335	-120	-3.473227	144,800	183,472,603,136
[5331]	26/10/19	3,380	3,490	3,360	3,455	+5	+0.144928	143,500	190,074,306,560
[5331]	26/10/16	3,415	3,465	3,365	3,450	+105	+3.139013	214,300	189,799,235,584
[5331]	26/10/15	3,470	3,485	3,335	3,345	-240	-6.694561	337,800	184,022,745,088
[5331]	26/10/14	3,570	3,620	3,555	3,585	+20	+0.56101	144,000	197,226,168,320
[5331]	26/10/13	3,590	3,610	3,520	3,565	-40	-1.10957	164,900	196,125,884,416
[5331]	26/10/09	3,570	3,635	3,540	3,605	-20	-0.551724	131,100	198,326,452,224
[5331]	26/10/08	3,725	3,725	3,625	3,625	-145	-3.846154	141,500	199,426,736,128
[5331]	26/10/07	3,785	3,820	3,750	3,770	-40	-1.049869	127,500	207,403,810,816
[5331]	26/10/06	3,780	3,815	3,750	3,810	+25	+0.660502	177,800	209,604,378,624
[5331]	26/10/05	3,755	3,790	3,740	3,785	+90	+2.435724	176,300	208,229,023,744
[5331]	26/10/02	3,695	3,775	3,690	3,695	+10	+0.27137	230,400	203,277,729,792
[5331]	26/10/01	3,600	3,690	3,600	3,685	+35	+0.958904	341,300	202,727,587,840
[5331]	26/09/30	3,645	3,670	3,620	3,650	+35	+0.968188	201,000	200,802,091,008
[5331]	26/09/29	3,630	3,645	3,600	3,615	-60	-1.632653	121,700	198,876,594,176
[5331]	26/09/28	3,735	3,755	3,665	3,675	-35	-0.943396	163,600	202,177,445,888
[5331]	26/09/25	3,715	3,750	3,685	3,710	+15	+0.405954	146,700	204,102,942,720
[5331]	26/09/24	3,665	3,695	3,615	3,695	+30	+0.818554	253,200	203,277,729,792
[5331]	26/09/18	3,660	3,675	3,620	3,665	+65	+1.805556	319,000	201,627,303,936
[5331]	26/09/17	3,620	3,645	3,555	3,600	+10	+0.278552	139,500	198,051,381,248
[5331]	26/09/16	3,490	3,595	3,490	3,590	+85	+2.425107	116,100	197,501,239,296
[5331]	26/09/15	3,450	3,550	3,435	3,505	+20	+0.573888	116,400	192,825,016,320
[5331]	26/09/14	3,495	3,545	3,440	3,485	+65	+1.900585	358,400	191,724,732,416
[5331]	26/09/11	3,350	3,435	3,350	3,420	-50	-1.440922	149,000	188,148,809,728
[5331]	26/09/10	3,490	3,500	3,400	3,470	-30	-0.857143	210,700	190,899,519,488
[5331]	26/09/09	3,480	3,535	3,470	3,500	+20	+0.574713	109,800	192,549,945,344
[5331]	26/09/08	3,555	3,560	3,460	3,480	-100	-2.793296	151,000	191,449,661,440
[5331]	26/09/07	3,540	3,605	3,525	3,580	+80	+2.285714	136,500	196,951,097,344
[5331]	26/09/04	3,500	3,510	3,450	3,500	-5	-0.142653	203,400	192,549,945,344
[5331]	26/09/03	3,550	3,550	3,460	3,505	-15	-0.426136	172,700	192,825,016,320
[5331]	26/09/02	3,590	3,605	3,505	3,520	-135	-3.69357	205,300	193,650,229,248
[5331]	26/09/01	3,655	3,685	3,590	3,655	-40	-1.082544	155,400	201,077,161,984
[5331]	26/08/31	3,590	3,710	3,580	3,695	+35	+0.956284	189,100	203,277,729,792
[5331]	26/08/28	3,695	3,745	3,640	3,660	-30	-0.813008	137,100	201,352,232,960
[5331]	26/08/27	3,715	3,750	3,625	3,690	-10	-0.27027	234,600	203,002,658,816
[5331]	26/08/26	3,645	3,705	3,585	3,700	+90	+2.493075	218,400	203,552,800,768
[5331]	26/08/25	3,605	3,615	3,555	3,610	0	0	131,300	198,601,523,200
[5331]	26/08/24	3,600	3,635	3,565	3,610	+15	+0.417246	101,200	198,601,523,200
[5331]	26/08/21	3,570	3,625	3,535	3,595	-40	-1.100413	157,700	197,776,310,272
[5331]	26/08/20	3,640	3,640	3,560	3,635	+45	+1.253482	162,700	199,976,878,080
[5331]	26/08/19	3,655	3,705	3,555	3,590	-205	-5.401845	255,900	197,501,239,296
[5331]	26/08/18	3,890	3,950	3,780	3,795	-105	-2.692308	257,900	208,779,165,696
[5331]	26/08/17	3,895	3,905	3,840	3,900	+30	+0.775194	169,900	214,555,656,192
[5331]	26/08/14	3,850	3,925	3,810	3,870	0	0	234,300	212,905,230,336
[5331]	26/08/13	3,900	3,945	3,840	3,870	+105	+2.788845	380,700	212,905,230,336
[5331]	26/08/12	3,860	3,860	3,730	3,765	-95	-2.46114	431,600	212,282,327,040
[5331]	26/08/10	4,100	4,185	3,800	3,860	+300	+8.426966	1,059,000	212,282,327,040
[5331]	26/08/07	3,595	3,630	3,460	3,560	-75	-2.063274	282,700	195,783,688,192
[5331]	26/08/06	3,595	3,655	3,540	3,635	-30	-0.818554	329,500	199,908,343,808
[5331]	26/08/05	3,580	3,670	3,565	3,665	+155	+4.415954	280,000	201,558,212,608
[5331]	26/08/04	3,470	3,540	3,470	3,510	+85	+2.481752	386,800	193,033,928,704
[5331]	26/08/03	3,330	3,445	3,300	3,425	+25	+0.735294	391,000	188,359,311,360
[5331]	26/07/31	3,360	3,430	3,280	3,400	+245	+7.765452	467,700	186,984,431,616
[5331]	26/07/30	3,050	3,220	3,045	3,155	+45	+1.446945	400,700	173,510,557,696
[5331]	26/07/29	3,285	3,285	3,025	3,110	-170	-5.182927	409,400	171,035,754,496
[5331]	26/07/28	3,420	3,425	3,240	3,280	-205	-5.882353	253,700	180,384,972,800
[5331]	26/07/27	3,455	3,490	3,390	3,485	0	0	252,400	191,659,032,576
[5331]	26/07/24	3,470	3,515	3,440	3,485	-35	-0.994318	170,400	191,659,032,576
[5331]	26/07/23	3,525	3,580	3,465	3,520	+65	+1.881331	318,500	193,583,874,048
[5331]	26/07/22	3,465	3,505	3,430	3,455	+40	+1.171303	207,800	190,009,180,160
[5331]	26/07/21	3,380	3,415	3,270	3,415	+145	+4.434251	383,900	187,809,366,016
[5331]	26/07/17	3,370	3,380	3,160	3,270	-165	-4.803493	368,500	-
[5331]	26/07/16	3,445	3,465	3,400	3,435	-75	-2.136752	227,500	-
[5331]	26/07/15	3,480	3,510	3,420	3,510	+55	+1.591896	253,200	-
[5331]	26/07/14	3,500	3,520	3,405	3,455	-55	-1.566952	254,500	-
[5331]	26/07/13	3,655	3,670	3,510	3,510	-130	-3.571429	324,200	-
[5331]	26/07/10	3,725	3,725	3,625	3,640	-25	-0.682128	230,100	-
[5331]	26/07/09	3,715	3,765	3,650	3,665	-30	-0.811908	209,000	-
[5331]	26/07/08	3,715	3,825	3,680	3,695	-70	-1.85923	296,300	-
[5331]	26/07/07	3,955	3,985	3,760	3,765	-220	-5.520703	392,900	-
[5331]	26/07/06	4,080	4,095	3,955	3,985	-90	-2.208589	249,200	-
[5331]	26/07/03	3,905	4,115	3,850	4,075	+110	+2.774275	348,600	-
[5331]	26/07/02	4,060	4,080	3,940	3,965	-130	-3.174603	387,800	-
[5331]	26/07/01	4,130	4,190	4,085	4,095	+15	+0.367647	194,000	-
[5331]	26/06/30	4,180	4,180	4,035	4,080	-60	-1.449275	359,100	-
[5331]	26/06/29	4,170	4,190	4,000	4,140	-15	-0.361011	449,100	-
[5331]	26/06/26	4,340	4,340	4,045	4,155	-185	-4.262673	409,600	-
[5331]	26/06/25	4,390	4,390	4,285	4,340	+90	+2.117647	279,300	-
[5331]	26/06/24	4,250	4,315	4,180	4,250	-10	-0.234742	310,600	-
[5331]	26/06/23	4,530	4,530	4,235	4,260	-280	-6.167401	400,100	-
[5331]	26/06/22	4,475	4,550	4,430	4,540	+130	+2.947846	411,700	-
[5331]	26/06/19	4,500	4,560	4,365	4,410	+5	+0.113507	610,800	-
[5331]	26/06/18	4,370	4,500	4,320	4,405	+60	+1.380898	426,000	-
[5331]	26/06/17	4,350	4,410	4,275	4,345	+115	+2.718676	606,800	-
[5331]	26/06/16	3,990	4,335	3,975	4,230	+210	+5.223881	594,300	-
[5331]	26/06/15	4,030	4,085	3,955	4,020	+200	+5.235602	825,800	-
[5331]	26/06/12	3,825	3,955	3,785	3,820	-20	-0.520833	573,200	-
[5331]	26/06/11	3,630	3,890	3,585	3,840	+65	+1.721854	295,300	-
[5331]	26/06/10	3,875	3,945	3,750	3,775	-55	-1.436031	398,800	-
[5331]	26/06/09	3,975	3,975	3,755	3,830	-75	-1.920615	627,300	-
[5331]	26/06/08	3,840	3,940	3,720	3,905	-145	-3.580247	446,000	-
[5331]	26/06/05	3,960	4,145	3,825	4,050	+105	+2.661597	500,700	-
[5331]	26/06/04	3,980	4,035	3,890	3,945	-90	-2.230483	472,800	-
[5331]	26/06/03	4,120	4,185	3,945	4,035	-100	-2.41838	1,024,500	-
[5331]	26/06/02	4,350	4,535	4,040	4,135	-285	-6.447964	2,083,100	-
[5331]	26/06/01	3,990	4,635	3,965	4,420	+485	+12.325286	1,934,900	-
[5331]	26/05/29	3,850	4,020	3,840	3,935	+150	+3.963012	724,600	-
[5331]	26/05/28	3,675	3,850	3,625	3,785	+90	+2.435724	357,100	-
[5331]	26/05/27	3,810	3,900	3,645	3,695	-85	-2.248677	304,800	-
[5331]	26/05/26	3,790	3,805	3,690	3,780	+120	+3.278689	297,100	-
[5331]	26/05/25	3,520	3,660	3,500	3,660	+165	+4.72103	334,100	-
[5331]	26/05/22	3,430	3,495	3,415	3,495	+95	+2.794118	189,400	-
[5331]	26/05/21	3,360	3,410	3,320	3,400	+100	+3.030303	151,800	-
[5331]	26/05/20	3,380	3,380	3,255	3,300	-115	-3.367496	142,300	-
[5331]	26/05/19	3,490	3,540	3,360	3,415	-5	-0.146199	195,700	-
[5331]	26/05/18	3,450	3,450	3,350	3,420	-55	-1.582734	299,400	-
[5331]	26/05/15	3,550	3,565	3,455	3,475	-70	-1.974612	284,500	-
[5331]	26/05/14	3,490	3,565	3,445	3,545	+45	+1.285714	221,800	-
[5331]	26/05/13	3,425	3,540	3,350	3,500	+40	+1.156069	421,100	-
[5331]	26/05/12	3,655	3,735	3,300	3,460	-185	-5.075446	557,200	-
[5331]	26/05/11	3,570	3,645	3,540	3,645	+90	+2.531646	268,000	-
[5331]	26/05/08	3,525	3,570	3,465	3,555	+5	+0.140845	257,200	-
[5331]	26/05/07	3,480	3,565	3,435	3,550	+185	+5.497771	310,800	-
[5331]	26/05/01	3,420	3,450	3,365	3,365	-85	-2.463768	131,700	-
[5331]	26/04/30	3,410	3,455	3,395	3,450	+5	+0.145138	178,200	-
[5331]	26/04/28	3,410	3,505	3,400	3,445	+35	+1.026393	299,200	-
[5331]	26/04/27	3,325	3,460	3,295	3,410	+115	+3.490137	265,400	-
[5331]	26/04/24	3,315	3,330	3,250	3,295	+10	+0.304414	103,200	-
[5331]	26/04/23	3,260	3,290	3,210	3,285	+15	+0.458716	144,000	-
[5331]	26/04/22	3,320	3,345	3,260	3,270	-60	-1.801802	165,700	-
[5331]	26/04/21	3,290	3,335	3,250	3,330	+70	+2.147239	157,800	-
[5331]	26/04/20	3,285	3,290	3,235	3,260	+5	+0.15361	91,500	-
[5331]	26/04/17	3,260	3,280	3,220	3,255	-40	-1.213961	145,600	-
[5331]	26/04/16	3,265	3,310	3,265	3,295	+45	+1.384615	124,400	-
[5331]	26/04/15	3,255	3,270	3,220	3,250	+15	+0.463679	160,700	-
[5331]	26/04/14	3,250	3,265	3,215	3,235	-15	-0.461538	169,200	-
[5331]	26/04/13	3,220	3,260	3,220	3,250	+5	+0.154083	145,200	-
[5331]	26/04/10	3,260	3,280	3,240	3,245	-30	-0.916031	169,900	-
[5331]	26/04/09	3,310	3,315	3,255	3,275	-30	-0.907716	134,400	-
[5331]	26/04/08	3,320	3,325	3,275	3,305	+110	+3.442879	188,500	-
[5331]	26/04/07	3,185	3,220	3,180	3,195	+15	+0.471698	177,700	-
[5331]	26/04/06	3,185	3,205	3,175	3,180	-5	-0.156986	64,900	-
[5331]	26/04/03	3,170	3,230	3,165	3,185	-10	-0.312989	97,000	-
[5331]	26/04/02	3,225	3,285	3,180	3,195	-25	-0.776398	131,800	-
[5331]	26/04/01	3,185	3,230	3,180	3,220	+105	+3.370787	130,700	-
[5331]	26/03/31	3,095	3,165	3,085	3,115	-40	-1.267829	280,900	-
[5331]	26/03/30	3,035	3,180	3,025	3,155	-95	-2.923077	266,800	-
[5331]	26/03/27	3,250	3,290	3,195	3,250	+20	+0.619195	248,600	-
[5331]	26/03/26	3,220	3,255	3,185	3,230	+15	+0.466563	117,800	-
[5331]	26/03/25	3,230	3,250	3,200	3,215	+80	+2.551834	164,800	-
[5331]	26/03/24	3,165	3,180	3,115	3,135	+70	+2.28385	130,800	-
[5331]	26/03/23	3,110	3,115	3,045	3,065	-130	-4.068858	169,200	-
[5331]	26/03/19	3,250	3,260	3,195	3,195	-125	-3.76506	170,600	-
[5331]	26/03/18	3,250	3,320	3,240	3,320	+105	+3.265941	81,400	-
[5331]	26/03/17	3,250	3,265	3,210	3,215	-5	-0.15528	72,200	-
[5331]	26/03/16	3,190	3,230	3,180	3,220	+5	+0.155521	104,000	-
[5331]	26/03/13	3,180	3,225	3,180	3,215	-15	-0.464396	153,800	-
[5331]	26/03/12	3,250	3,280	3,210	3,230	-60	-1.823708	121,800	-
[5331]	26/03/11	3,325	3,345	3,290	3,290	+40	+1.230769	98,400	-
[5331]	26/03/10	3,210	3,270	3,210	3,250	+100	+3.174603	130,600	-
[5331]	26/03/09	3,075	3,155	3,055	3,150	-105	-3.225806	297,400	-
[5331]	26/03/06	3,255	3,280	3,205	3,255	-40	-1.213961	118,600	-
[5331]	26/03/05	3,285	3,325	3,225	3,295	+130	+4.107425	239,000	-
[5331]	26/03/04	3,205	3,275	3,090	3,165	-240	-7.048458	584,600	-
[5331]	26/03/03	3,495	3,525	3,380	3,405	-120	-3.404255	297,000	-
[5331]	26/03/02	3,400	3,530	3,390	3,525	+25	+0.714286	306,000	-
[5331]	26/02/27	3,440	3,505	3,425	3,500	+65	+1.892285	179,400	-
[5331]	26/02/26	3,415	3,465	3,400	3,435	-30	-0.865801	218,400	-
[5331]	26/02/25	3,545	3,545	3,395	3,465	-80	-2.2567	492,800	-
[5331]	26/02/24	3,590	3,635	3,520	3,545	+85	+2.456647	774,400	-
[5331]	26/02/20	3,325	3,475	3,325	3,460	+115	+3.437967	569,800	-
[5331]	26/02/19	3,595	3,595	3,305	3,345	-75	-2.192982	912,600	-
[5331]	26/02/18	3,225	3,725	3,225	3,420	+195	+6.046512	1,687,400	-
[5331]	26/02/17	3,210	3,250	3,195	3,225	+5	+0.15528	92,200	-
[5331]	26/02/16	3,255	3,255	3,190	3,220	-30	-0.923077	100,800	-
[5331]	26/02/13	3,360	3,360	3,245	3,250	-105	-3.129657	108,000	-
[5331]	26/02/12	3,230	3,370	3,220	3,355	+115	+3.549383	213,800	-
[5331]	26/02/10	3,305	3,345	3,120	3,240	-80	-2.409639	242,200	-
[5331]	26/02/09	3,300	3,325	3,260	3,320	+60	+1.840491	113,600	-
[5331]	26/02/06	3,260	3,285	3,235	3,260	-10	-0.30581	82,800	-
[5331]	26/02/05	3,280	3,290	3,240	3,270	+20	+0.615385	118,000	-
[5331]	26/02/04	3,175	3,270	3,175	3,250	+90	+2.848101	185,600	-
[5331]	26/02/03	3,095	3,165	3,090	3,160	+90	+2.931596	91,200	-
[5331]	26/02/02	3,075	3,100	3,070	3,070	0	0	96,400	-
[5331]	26/01/30	3,090	3,100	3,055	3,070	-10	-0.324675	90,600	-
[5331]	26/01/29	3,095	3,100	3,050	3,080	-15	-0.484653	92,800	-
[5331]	26/01/28	3,110	3,120	3,080	3,095	-40	-1.275917	84,200	-
[5331]	26/01/27	3,100	3,140	3,070	3,135	+45	+1.456311	126,000	-
[5331]	26/01/26	3,120	3,130	3,065	3,090	-80	-2.523659	103,400	-
[5331]	26/01/23	3,185	3,200	3,150	3,170	-5	-0.15748	76,200	-
[5331]	26/01/22	3,125	3,205	3,120	3,175	+50	+1.6	94,800	-
[5331]	26/01/21	3,090	3,135	3,085	3,125	+10	+0.321027	78,800	-
[5331]	26/01/20	3,145	3,150	3,090	3,115	-30	-0.953895	80,600	-
[5331]	26/01/19	3,160	3,190	3,125	3,145	-15	-0.474684	79,400	-
[5331]	26/01/16	3,100	3,165	3,090	3,160	+70	+2.265372	95,200	-
[5331]	26/01/15	3,055	3,095	3,055	3,090	+45	+1.477833	94,600	-
[5331]	26/01/14	3,035	3,070	3,030	3,045	+5	+0.164474	90,000	-
[5331]	26/01/13	3,075	3,075	3,010	3,040	+50	+1.672241	138,600	-
[5331]	26/01/09	2,970	2,990	2,930	2,990	+70	+2.39726	140,000	-
[5331]	26/01/08	2,930	2,980	2,920	2,920	-50	-1.683502	149,200	-
[5331]	26/01/07	2,870	2,990	2,855	2,970	+85	+2.946274	217,600	-
[5331]	26/01/06	2,880	2,900	2,855	2,885	+5	+0.173611	167,200	-
[5331]	26/01/05	2,865	2,900	2,865	2,880	+25	+0.875657	102,600	-
[5331]	25/12/30	2,865	2,895	2,845	2,855	-15	-0.522648	82,200	-
[5331]	25/12/29	2,785	2,870	2,785	2,870	+105	+3.797468	141,200	-
[5331]	25/12/26	2,785	2,785	2,750	2,765	-5	-0.180505	82,400	-
[5331]	25/12/25	2,770	2,785	2,750	2,770	0	0	44,800	-
[5331]	25/12/24	2,795	2,795	2,765	2,770	-25	-0.894454	51,600	-
[5331]	25/12/23	2,775	2,795	2,760	2,795	+20	+0.720721	70,200	-
[5331]	25/12/22	2,805	2,815	2,775	2,775	-25	-0.892857	90,600	-
[5331]	25/12/19	2,785	2,825	2,760	2,800	+25	+0.900901	191,600	-
[5331]	25/12/18	2,775	2,780	2,755	2,775	+10	+0.361664	52,600	-
[5331]	25/12/17	2,795	2,795	2,760	2,765	-30	-1.073345	52,600	-
[5331]	25/12/16	2,840	2,840	2,780	2,795	-55	-1.929825	107,200	-
[5331]	25/12/15	2,835	2,850	2,820	2,850	+15	+0.529101	60,200	-
[5331]	25/12/12	2,805	2,840	2,800	2,835	+70	+2.531646	106,400	-
[5331]	25/12/11	2,795	2,825	2,765	2,765	+20	+0.728597	106,000	-
[5331]	25/12/10	2,760	2,770	2,735	2,745	-15	-0.543478	63,400	-
[5331]	25/12/09	2,760	2,775	2,730	2,760	0	0	78,600	-
[5331]	25/12/08	2,710	2,760	2,710	2,760	+55	+2.033272	95,600	-
[5331]	25/12/05	2,710	2,720	2,690	2,705	-5	-0.184502	81,000	-
[5331]	25/12/04	2,690	2,725	2,690	2,710	+20	+0.743494	75,800	-
[5331]	25/12/03	2,705	2,710	2,685	2,690	-10	-0.37037	104,600	-
[5331]	25/12/02	2,695	2,715	2,690	2,700	+5	+0.185529	80,000	-
[5331]	25/12/01	2,735	2,735	2,695	2,695	-40	-1.462523	91,000	-
[5331]	25/11/28	2,695	2,755	2,690	2,735	+50	+1.862197	131,600	-
[5331]	25/11/27	2,650	2,690	2,650	2,685	+45	+1.704545	108,600	-
[5331]	25/11/26	2,620	2,650	2,620	2,640	+25	+0.956023	101,000	-
[5331]	25/11/25	2,600	2,640	2,595	2,615	+20	+0.770713	123,000	-
[5331]	25/11/21	2,525	2,605	2,525	2,595	+70	+2.772277	167,200	-
[5331]	25/11/20	2,515	2,545	2,515	2,525	+47.5	+1.917255	87,400	-
[5331]	25/11/19	2,510	2,530	2,475	2,477.5	-27.5	-1.097804	93,200	-
[5331]	25/11/18	2,525	2,540	2,497.5	2,505	-30	-1.183432	92,600	-
[5331]	25/11/17	2,530	2,555	2,530	2,535	+10	+0.39604	78,000	-
[5331]	25/11/14	2,555	2,555	2,515	2,525	-40	-1.559454	105,800	-
[5331]	25/11/13	2,615	2,615	2,560	2,565	-50	-1.912046	102,400	-
[5331]	25/11/12	2,520	2,630	2,492.5	2,615	+127.5	+5.125628	300,000	-
[5331]	25/11/11	2,500	2,510	2,452.5	2,487.5	-22.5	-0.896414	191,000	-
[5331]	25/11/10	2,545	2,545	2,465	2,510	-35	-1.375246	261,600	-
[5331]	25/11/07	2,440	2,560	2,405	2,545	+100	+4.08998	427,800	-
[5331]	25/11/06	2,417.5	2,460	2,412.5	2,445	+27.5	+1.137539	192,600	-
[5331]	25/11/05	2,415	2,427.5	2,360	2,417.5	-2.5	-0.103306	143,200	-
[5331]	25/11/04	2,415	2,442.5	2,410	2,420	+2.5	+0.103413	186,600	-
[5331]	25/10/31	2,405	2,417.5	2,395	2,417.5	+17.5	+0.729167	145,000	-
[5331]	25/10/30	2,395	2,455	2,385	2,400	+40	+1.694915	283,400	-
[5331]	25/10/29	2,357.5	2,372.5	2,355	2,360	-7.5	-0.31679	129,600	-
[5331]	25/10/28	2,432.5	2,442.5	2,367.5	2,367.5	-80	-3.268641	105,400	-
[5331]	25/10/27	2,452.5	2,457.5	2,432.5	2,447.5	+30	+1.240951	133,000	-
[5331]	25/10/24	2,410	2,425	2,405	2,417.5	+12.5	+0.519751	110,800	-
[5331]	25/10/23	2,412.5	2,420	2,395	2,405	+2.5	+0.104058	118,800	-
[5331]	25/10/22	2,367.5	2,405	2,352.5	2,402.5	+45	+1.908802	165,600	-
[5331]	25/10/21	2,360	2,375	2,345	2,357.5	-2.5	-0.105932	158,400	-
[5331]	25/10/20	2,352.5	2,365	2,335	2,360	+30	+1.287554	122,400	-
[5331]	25/10/17	2,335	2,340	2,310	2,330	-17.5	-0.745474	84,600	-
[5331]	25/10/16	2,375	2,380	2,335	2,347.5	-25	-1.053741	109,800	-
[5331]	25/10/15	2,367.5	2,382.5	2,355	2,372.5	+30	+1.280683	125,600	-
[5331]	25/10/14	2,350	2,380	2,330	2,342.5	-42.5	-1.781971	165,800	-
[5331]	25/10/10	2,372.5	2,397.5	2,367.5	2,385	-15	-0.625	151,800	-
[5331]	25/10/09	2,410	2,420	2,395	2,400	+17.5	+0.734523	166,800	-
[5331]	25/10/08	2,410	2,425	2,382.5	2,382.5	-17.5	-0.729167	134,400	-
[5331]	25/10/07	2,405	2,412.5	2,392.5	2,400	0	0	194,400	-
[5331]	25/10/06	2,395	2,410	2,392.5	2,400	+40	+1.694915	167,800	-
[5331]	25/10/03	2,322.5	2,360	2,317.5	2,360	+35	+1.505376	107,400	-
[5331]	25/10/02	2,330	2,342.5	2,315	2,325	-5	-0.214592	122,600	-
[5331]	25/10/01	2,350	2,352.5	2,315	2,330	-35	-1.479915	170,800	-
[5331]	25/09/30	2,372.5	2,390	2,355	2,365	-20	-0.838574	145,800	-
[5331]	25/09/29	2,385	2,395	2,367.5	2,385	-25	-1.037344	160,200	-
[5331]	25/09/26	2,370	2,410	2,367.5	2,410	+42.5	+1.795143	230,400	-
[5331]	25/09/25	2,345	2,367.5	2,345	2,367.5	+15	+0.63762	123,000	-
[5331]	25/09/24	2,357.5	2,360	2,342.5	2,352.5	-7.5	-0.317797	112,600	-
[5331]	25/09/22	2,342.5	2,377.5	2,342.5	2,360	0	0	66,000	-
[5331]	25/09/19	2,380	2,385	2,345	2,360	+2.5	+0.106045	176,600	-
[5331]	25/09/18	2,367.5	2,385	2,357.5	2,357.5	-12.5	-0.527426	101,600	-
[5331]	25/09/17	2,375	2,380	2,347.5	2,370	-17.5	-0.732984	102,600	-
[5331]	25/09/16	2,390	2,402.5	2,385	2,387.5	-12.5	-0.520833	103,600	-
[5331]	25/09/12	2,400	2,410	2,387.5	2,400	0	0	187,600	-
[5331]	25/09/11	2,370	2,410	2,352.5	2,400	+37.5	+1.587302	150,800	-
[5331]	25/09/10	2,380	2,382.5	2,350	2,362.5	-30	-1.253918	165,600	-
[5331]	25/09/09	2,425	2,435	2,377.5	2,392.5	+20	+0.842993	232,000	-
[5331]	25/09/08	2,345	2,375	2,327.5	2,372.5	+25	+1.064963	151,800	-
[5331]	25/09/05	2,345	2,347.5	2,325	2,347.5	+12.5	+0.535332	130,000	-