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
[5356]	26/10/30	1,210	1,215	1,210	1,214	+4.0	+0.33	900	12,717,286,400
[5356]	26/10/29	1,208	1,227	1,208	1,210	+2.0	+0.17	1,300	12,675,384,320
[5356]	26/10/28	1,235	1,235	1,207	1,208	-27.0	-2.19	3,200	12,654,433,280
[5356]	26/10/27	1,231	1,235	1,210	1,235	+28.0	+2.32	6,600	12,937,272,320
[5356]	26/10/26	1,192	1,208	1,192	1,207	+11.0	+0.92	5,800	12,643,957,760
[5356]	26/10/23	1,200	1,208	1,196	1,196	-10.0	-0.83	3,700	12,528,727,040
[5356]	26/10/22	1,208	1,209	1,200	1,206	-2.0	-0.17	3,400	12,633,482,240
[5356]	26/10/21	1,209	1,219	1,205	1,208	-1.0	-0.08	4,500	12,654,433,280
[5356]	26/10/20	1,209	1,214	1,209	1,209	-15.0	-1.23	1,200	12,664,908,800
[5356]	26/10/19	1,220	1,224	1,200	1,224	+4.0	+0.33	4,800	12,822,041,600
[5356]	26/10/16	1,215	1,220	1,212	1,220	+11.0	+0.91	900	12,780,139,520
[5356]	26/10/15	1,217	1,229	1,209	1,209	-8.0	-0.66	2,600	12,664,908,800
[5356]	26/10/14	1,218	1,226	1,215	1,217	+2.0	+0.16	2,000	12,748,712,960
[5356]	26/10/13	1,212	1,215	1,210	1,215	+3.0	+0.25	3,800	12,727,761,920
[5356]	26/10/09	1,195	1,215	1,195	1,212	+13.0	+1.08	8,700	12,696,335,360
[5356]	26/10/08	1,208	1,208	1,199	1,199	-8.0	-0.66	15,600	12,560,153,600
[5356]	26/10/07	1,245	1,249	1,182	1,207	-43.0	-3.44	25,700	12,643,957,760
[5356]	26/10/06	1,256	1,256	1,250	1,250	-7.0	-0.56	1,900	13,094,405,120
[5356]	26/10/05	1,261	1,262	1,257	1,257	+1.0	+0.08	400	13,167,733,760
[5356]	26/10/02	1,251	1,256	1,245	1,256	+11.0	+0.88	1,500	13,157,258,240
[5356]	26/10/01	1,262	1,265	1,243	1,245	-12.0	-0.95	1,800	13,042,027,520
[5356]	26/09/30	1,265	1,265	1,255	1,257	+3.0	+0.24	600	13,167,733,760
[5356]	26/09/29	1,253	1,261	1,252	1,254	-32.0	-2.49	2,800	13,136,307,200
[5356]	26/09/28	1,302	1,302	1,280	1,286	+12.0	+0.94	4,200	13,471,523,840
[5356]	26/09/25	1,285	1,285	1,267	1,274	-1.0	-0.08	4,500	13,345,817,600
[5356]	26/09/24	1,279	1,279	1,266	1,275	+10.0	+0.79	4,400	13,356,293,120
[5356]	26/09/18	1,278	1,278	1,261	1,265	+9.0	+0.72	2,800	13,251,537,920
[5356]	26/09/17	1,269	1,275	1,255	1,256	-7.0	-0.55	4,200	13,157,258,240
[5356]	26/09/16	1,268	1,270	1,250	1,263	+20.0	+1.61	5,100	13,230,586,880
[5356]	26/09/15	1,234	1,254	1,233	1,243	+7.0	+0.57	5,100	12,756,068,352
[5356]	26/09/14	1,230	1,255	1,230	1,236	-1.0	-0.08	4,700	12,684,232,704
[5356]	26/09/11	1,260	1,260	1,234	1,237	-20.0	-1.59	9,900	12,694,495,232
[5356]	26/09/10	1,268	1,271	1,252	1,257	-13.0	-1.02	5,700	12,899,741,696
[5356]	26/09/09	1,266	1,278	1,265	1,270	0	+0.00	3,200	13,033,151,488
[5356]	26/09/08	1,298	1,298	1,267	1,270	-25.0	-1.93	6,200	13,033,151,488
[5356]	26/09/07	1,314	1,314	1,294	1,295	-7.0	-0.54	3,200	13,289,709,568
[5356]	26/09/04	1,300	1,318	1,300	1,302	+2.0	+0.15	1,900	13,361,546,240
[5356]	26/09/03	1,300	1,300	1,300	1,300	-7.0	-0.54	1,100	13,341,021,184
[5356]	26/09/02	1,318	1,325	1,302	1,307	-11.0	-0.83	3,000	13,412,857,856
[5356]	26/09/01	1,318	1,318	1,310	1,318	0	+0.00	2,900	13,525,742,592
[5356]	26/08/31	1,317	1,320	1,315	1,318	-11.0	-0.83	3,000	13,525,742,592
[5356]	26/08/28	1,331	1,332	1,315	1,329	-2.0	-0.15	2,800	13,638,628,352
[5356]	26/08/27	1,333	1,334	1,312	1,331	+12.0	+0.91	5,800	13,659,153,408
[5356]	26/08/26	1,315	1,319	1,300	1,319	+25.0	+1.93	3,600	13,536,005,120
[5356]	26/08/25	1,300	1,300	1,290	1,294	-4.0	-0.31	1,500	13,279,447,040
[5356]	26/08/24	1,311	1,314	1,295	1,298	-2.0	-0.15	4,700	13,320,496,128
[5356]	26/08/21	1,300	1,313	1,294	1,300	0	+0.00	3,700	13,341,021,184
[5356]	26/08/20	1,279	1,300	1,272	1,300	+32.0	+2.52	3,300	13,341,021,184
[5356]	26/08/19	1,289	1,289	1,250	1,268	-28.0	-2.16	9,800	13,012,626,432
[5356]	26/08/18	1,309	1,309	1,290	1,296	-13.0	-0.99	2,100	13,299,972,096
[5356]	26/08/17	1,314	1,318	1,303	1,309	-5.0	-0.38	4,700	13,433,381,888
[5356]	26/08/14	1,300	1,322	1,290	1,314	+17.0	+1.31	5,400	13,484,693,504
[5356]	26/08/13	1,267	1,298	1,267	1,297	+23.0	+1.81	5,200	13,310,234,624
[5356]	26/08/12	1,250	1,280	1,240	1,274	+24.0	+1.92	8,000	13,074,200,576
[5356]	26/08/10	1,290	1,290	1,220	1,250	-40.0	-3.10	20,400	12,827,905,024
[5356]	26/08/07	1,285	1,307	1,285	1,290	0	+0.00	2,200	13,238,397,952
[5356]	26/08/06	1,314	1,314	1,280	1,290	-17.0	-1.30	4,400	13,238,397,952
[5356]	26/08/05	1,304	1,320	1,304	1,307	+3.0	+0.23	6,100	13,412,857,856
[5356]	26/08/04	1,279	1,311	1,279	1,304	+19.0	+1.48	7,000	13,382,070,272
[5356]	26/08/03	1,355	1,355	1,274	1,285	-45.0	-3.38	8,000	13,187,086,336
[5356]	26/07/31	1,273	1,336	1,273	1,330	+65.0	+5.14	13,500	13,648,890,880
[5356]	26/07/30	1,250	1,269	1,250	1,265	+19.0	+1.52	2,700	12,981,839,872
[5356]	26/07/29	1,263	1,269	1,215	1,246	-17.0	-1.35	12,400	12,786,855,936
[5356]	26/07/28	1,273	1,273	1,263	1,263	-11.0	-0.86	2,900	12,961,314,816
[5356]	26/07/27	1,307	1,307	1,272	1,274	+24.0	+1.92	11,800	13,074,200,576
[5356]	26/07/24	1,268	1,268	1,249	1,250	-8.0	-0.64	6,400	12,827,905,024
[5356]	26/07/23	1,280	1,280	1,252	1,258	-15.0	-1.18	10,800	12,910,003,200
[5356]	26/07/22	1,280	1,306	1,273	1,273	+3.0	+0.24	9,400	13,063,938,048
[5356]	26/07/21	1,272	1,287	1,270	1,270	-3.0	-0.24	11,800	13,033,151,488
[5356]	26/07/17	1,285	1,285	1,238	1,273	-12	-0.93	14,400	-
[5356]	26/07/16	1,297	1,300	1,285	1,285	-12	-0.93	2,700	-
[5356]	26/07/15	1,309	1,309	1,295	1,297	+3	+0.23	3,800	-
[5356]	26/07/14	1,297	1,311	1,291	1,294	-3	-0.23	3,100	-
[5356]	26/07/13	1,328	1,328	1,291	1,297	-12	-0.92	6,300	-
[5356]	26/07/10	1,303	1,310	1,303	1,309	+14	+1.08	900	-
[5356]	26/07/09	1,299	1,305	1,292	1,295	-4	-0.31	5,100	-
[5356]	26/07/08	1,306	1,313	1,295	1,299	-12	-0.92	2,200	-
[5356]	26/07/07	1,311	1,354	1,311	1,311	-9	-0.68	4,100	-
[5356]	26/07/06	1,375	1,399	1,280	1,320	-45	-3.30	15,600	-
[5356]	26/07/03	1,372	1,389	1,353	1,365	-8	-0.58	6,900	-
[5356]	26/07/02	1,400	1,428	1,360	1,373	-7	-0.51	5,200	-
[5356]	26/07/01	1,399	1,420	1,380	1,380	-10	-0.72	7,200	-
[5356]	26/06/30	1,380	1,394	1,380	1,390	+9	+0.65	3,900	-
[5356]	26/06/29	1,408	1,408	1,380	1,381	-17	-1.22	1,600	-
[5356]	26/06/26	1,419	1,419	1,363	1,398	+9	+0.65	12,600	-
[5356]	26/06/25	1,407	1,407	1,376	1,389	-11	-0.79	7,800	-
[5356]	26/06/24	1,371	1,401	1,371	1,400	+36	+2.64	3,000	-
[5356]	26/06/23	1,411	1,411	1,350	1,364	-40	-2.85	6,300	-
[5356]	26/06/22	1,418	1,419	1,385	1,404	+8	+0.57	6,100	-
[5356]	26/06/19	1,410	1,435	1,396	1,396	-14	-0.99	3,600	-
[5356]	26/06/18	1,420	1,440	1,405	1,410	-7	-0.49	11,100	-
[5356]	26/06/17	1,400	1,424	1,356	1,417	+31	+2.24	14,500	-
[5356]	26/06/16	1,357	1,405	1,357	1,386	+20	+1.46	7,700	-
[5356]	26/06/15	1,390	1,412	1,366	1,366	-16	-1.16	18,300	-
[5356]	26/06/12	1,379	1,410	1,370	1,382	+17	+1.25	10,200	-
[5356]	26/06/11	1,262	1,372	1,262	1,365	+43	+3.25	22,100	-
[5356]	26/06/10	1,308	1,322	1,272	1,322	-3	-0.23	8,300	-
[5356]	26/06/09	1,277	1,325	1,277	1,325	+49	+3.84	9,400	-
[5356]	26/06/08	1,260	1,280	1,258	1,276	-9	-0.70	8,800	-
[5356]	26/06/05	1,272	1,285	1,269	1,285	+13	+1.02	4,200	-
[5356]	26/06/04	1,289	1,300	1,270	1,272	-36	-2.75	12,100	-
[5356]	26/06/03	1,343	1,354	1,260	1,308	-54	-3.96	14,800	-
[5356]	26/06/02	1,385	1,385	1,321	1,362	-24	-1.73	19,000	-
[5356]	26/06/01	1,350	1,494	1,325	1,386	+61	+4.60	81,400	-
[5356]	26/05/29	1,245	1,325	1,245	1,325	+93	+7.55	26,800	-
[5356]	26/05/28	1,239	1,240	1,230	1,232	-1	-0.08	2,800	-
[5356]	26/05/27	1,243	1,245	1,223	1,233	+6	+0.49	5,900	-
[5356]	26/05/26	1,237	1,237	1,222	1,227	+6	+0.49	2,300	-
[5356]	26/05/25	1,220	1,229	1,216	1,221	+11	+0.91	3,800	-
[5356]	26/05/22	1,215	1,220	1,205	1,210	-5.0	-0.41	4,500	-
[5356]	26/05/21	1,220	1,220	1,202	1,215	-7.0	-0.57	6,200	-
[5356]	26/05/20	1,219	1,235	1,201	1,222	+4.0	+0.33	7,200	-
[5356]	26/05/19	1,241	1,244	1,203	1,218	-23.0	-1.85	12,300	-
[5356]	26/05/18	1,230	1,241	1,202	1,241	+53.0	+4.46	19,200	-
[5356]	26/05/15	1,163	1,208	1,156	1,188	+27.0	+2.33	21,500	-
[5356]	26/05/14	1,169	1,176	1,160	1,161	-8.0	-0.68	6,900	-
[5356]	26/05/13	1,172	1,172	1,166	1,169	-1.0	-0.09	1,800	-
[5356]	26/05/12	1,170	1,176	1,168	1,170	+2.0	+0.17	2,900	-
[5356]	26/05/11	1,175	1,176	1,168	1,168	+5.0	+0.43	4,000	-
[5356]	26/05/08	1,169	1,170	1,161	1,163	-6.0	-0.51	4,600	-
[5356]	26/05/07	1,168	1,182	1,167	1,169	+4.0	+0.34	8,100	-
[5356]	26/05/01	1,170	1,170	1,161	1,165	-6.0	-0.51	6,800	-
[5356]	26/04/30	1,177	1,183	1,171	1,171	-6.0	-0.51	3,900	-
[5356]	26/04/28	1,171	1,180	1,168	1,177	-2.0	-0.17	4,600	-
[5356]	26/04/27	1,199	1,199	1,178	1,179	-3	-0.25	6,900	-
[5356]	26/04/24	1,185	1,185	1,180	1,182	-4	-0.34	1,100	-
[5356]	26/04/23	1,182	1,186	1,180	1,186	0	0.00	1,600	-
[5356]	26/04/22	1,181	1,193	1,181	1,186	+5	+0.42	1,500	-
[5356]	26/04/21	1,187	1,187	1,181	1,181	-1	-0.08	3,100	-
[5356]	26/04/20	1,186	1,186	1,175	1,182	+3	+0.25	8,000	-
[5356]	26/04/17	1,173	1,179	1,173	1,179	+1	+0.08	5,000	-
[5356]	26/04/16	1,181	1,188	1,172	1,178	-3	-0.25	3,900	-
[5356]	26/04/15	1,182	1,188	1,176	1,181	-4	-0.34	2,400	-
[5356]	26/04/14	1,191	1,191	1,184	1,185	+2	+0.17	1,400	-
[5356]	26/04/13	1,186	1,188	1,182	1,183	-3	-0.25	2,000	-
[5356]	26/04/10	1,182	1,189	1,180	1,186	+4	+0.34	7,400	-
[5356]	26/04/09	1,190	1,194	1,182	1,182	-10	-0.84	1,800	-
[5356]	26/04/08	1,185	1,196	1,185	1,192	+9	+0.76	5,900	-
[5356]	26/04/07	1,185	1,185	1,180	1,183	-3	-0.25	1,800	-
[5356]	26/04/06	1,179	1,190	1,179	1,186	+7	+0.59	2,000	-
[5356]	26/04/03	1,176	1,190	1,176	1,179	0	0.00	1,400	-
[5356]	26/04/02	1,192	1,198	1,178	1,179	-12	-1.01	5,900	-
[5356]	26/04/01	1,212	1,212	1,180	1,191	+9	+0.76	5,500	-
[5356]	26/03/31	1,206	1,206	1,180	1,182	-18	-1.50	2,600	-
[5356]	26/03/30	1,189	1,210	1,155	1,200	-31	-2.52	5,900	-
[5356]	26/03/27	1,244	1,244	1,226	1,231	+17	+1.40	6,000	-
[5356]	26/03/26	1,241	1,241	1,204	1,214	-27	-2.18	2,200	-
[5356]	26/03/25	1,232	1,246	1,215	1,241	+28	+2.31	2,200	-
[5356]	26/03/24	1,205	1,220	1,202	1,213	+17	+1.42	3,300	-
[5356]	26/03/23	1,202	1,206	1,185	1,196	-16	-1.32	10,300	-
[5356]	26/03/19	1,226	1,226	1,201	1,212	-16	-1.30	6,900	-
[5356]	26/03/18	1,235	1,242	1,228	1,228	-7	-0.57	3,900	-
[5356]	26/03/17	1,231	1,241	1,231	1,235	-1	-0.08	2,900	-
[5356]	26/03/16	1,221	1,236	1,221	1,236	-13	-1.04	3,700	-
[5356]	26/03/13	1,236	1,268	1,236	1,249	+6	+0.48	4,500	-
[5356]	26/03/12	1,263	1,263	1,237	1,243	-20	-1.58	2,200	-
[5356]	26/03/11	1,258	1,282	1,251	1,263	+20	+1.61	7,200	-
[5356]	26/03/10	1,260	1,295	1,243	1,243	-7	-0.56	6,800	-
[5356]	26/03/09	1,243	1,250	1,229	1,250	-37	-2.87	7,200	-
[5356]	26/03/06	1,285	1,292	1,270	1,287	-1	-0.08	3,500	-
[5356]	26/03/05	1,299	1,300	1,270	1,288	+48	+3.87	5,100	-
[5356]	26/03/04	1,255	1,255	1,220	1,240	-20	-1.59	14,800	-
[5356]	26/03/03	1,293	1,299	1,259	1,260	-41	-3.15	15,500	-
[5356]	26/03/02	1,328	1,330	1,300	1,301	-28	-2.11	14,100	-
[5356]	26/02/27	1,325	1,330	1,319	1,329	+10	+0.76	8,900	-
[5356]	26/02/26	1,322	1,324	1,310	1,319	+8	+0.61	7,000	-
[5356]	26/02/25	1,332	1,332	1,304	1,311	-9	-0.68	6,500	-
[5356]	26/02/24	1,339	1,339	1,294	1,320	-4	-0.30	11,300	-
[5356]	26/02/20	1,255	1,349	1,255	1,324	+71	+5.67	16,400	-
[5356]	26/02/19	1,240	1,255	1,232	1,253	+11	+0.89	8,000	-
[5356]	26/02/18	1,230	1,243	1,230	1,242	+4	+0.32	2,300	-
[5356]	26/02/17	1,246	1,246	1,233	1,238	-1	-0.08	2,900	-
[5356]	26/02/16	1,243	1,243	1,227	1,239	+12	+0.98	11,000	-
[5356]	26/02/13	1,224	1,227	1,220	1,227	+3	+0.25	4,700	-
[5356]	26/02/12	1,213	1,224	1,213	1,224	+11	+0.91	7,800	-
[5356]	26/02/10	1,211	1,226	1,207	1,213	+2	+0.17	4,500	-
[5356]	26/02/09	1,230	1,231	1,210	1,211	+2	+0.17	14,000	-
[5356]	26/02/06	1,210	1,212	1,205	1,209	0	0.00	5,500	-
[5356]	26/02/05	1,202	1,212	1,202	1,209	+9	+0.75	2,800	-
[5356]	26/02/04	1,189	1,210	1,180	1,200	+13	+1.10	14,800	-
[5356]	26/02/03	1,184	1,187	1,181	1,187	+6	+0.51	4,900	-
[5356]	26/02/02	1,178	1,181	1,175	1,181	+5	+0.43	6,500	-
[5356]	26/01/30	1,178	1,178	1,167	1,176	-2	-0.17	7,000	-
[5356]	26/01/29	1,189	1,189	1,178	1,178	0	0.00	1,700	-
[5356]	26/01/28	1,181	1,193	1,178	1,178	-6	-0.51	4,700	-
[5356]	26/01/27	1,189	1,189	1,179	1,184	-5	-0.42	8,200	-
[5356]	26/01/26	1,189	1,189	1,182	1,189	-1	-0.08	5,200	-
[5356]	26/01/23	1,188	1,195	1,188	1,190	-5	-0.42	4,500	-
[5356]	26/01/22	1,185	1,195	1,185	1,195	+3	+0.25	10,300	-
[5356]	26/01/21	1,196	1,196	1,180	1,192	-5	-0.42	7,600	-
[5356]	26/01/20	1,211	1,211	1,197	1,197	-9	-0.75	9,700	-
[5356]	26/01/19	1,214	1,214	1,201	1,206	-3	-0.25	4,400	-
[5356]	26/01/16	1,209	1,213	1,207	1,209	0	0.00	11,400	-
[5356]	26/01/15	1,207	1,215	1,207	1,209	+2	+0.17	6,300	-
[5356]	26/01/14	1,199	1,210	1,199	1,207	+3	+0.25	10,000	-
[5356]	26/01/13	1,208	1,210	1,201	1,204	+3	+0.25	6,300	-
[5356]	26/01/09	1,201	1,203	1,193	1,201	-1	-0.08	4,200	-
[5356]	26/01/08	1,190	1,203	1,185	1,202	+9	+0.75	6,000	-
[5356]	26/01/07	1,198	1,200	1,190	1,193	-5	-0.42	5,300	-
[5356]	26/01/06	1,200	1,220	1,191	1,198	-2	-0.17	10,300	-
[5356]	26/01/05	1,181	1,212	1,181	1,200	+19	+1.61	4,400	-
[5356]	25/12/30	1,181	1,190	1,157	1,181	-14	-1.17	12,600	-
[5356]	25/12/29	1,199	1,215	1,191	1,195	-2	-0.17	11,500	-
[5356]	25/12/26	1,193	1,199	1,190	1,197	+4	+0.34	11,200	-
[5356]	25/12/25	1,186	1,205	1,186	1,193	+3	+0.25	9,600	-
[5356]	25/12/24	1,169	1,193	1,166	1,190	+21	+1.80	6,300	-
[5356]	25/12/23	1,166	1,192	1,166	1,169	+3	+0.26	2,000	-
[5356]	25/12/22	1,186	1,190	1,150	1,166	-22	-1.85	15,100	-
[5356]	25/12/19	1,188	1,190	1,175	1,188	-4	-0.34	9,400	-
[5356]	25/12/18	1,201	1,201	1,180	1,192	-12	-1.00	9,100	-
[5356]	25/12/17	1,211	1,211	1,200	1,204	-1	-0.08	1,400	-
[5356]	25/12/16	1,206	1,209	1,200	1,205	-2	-0.17	5,400	-
[5356]	25/12/15	1,207	1,208	1,203	1,207	0	0.00	4,000	-
[5356]	25/12/12	1,202	1,208	1,200	1,207	+5	+0.42	4,900	-
[5356]	25/12/11	1,217	1,220	1,200	1,202	-18	-1.48	4,500	-
[5356]	25/12/10	1,214	1,223	1,200	1,220	+6	+0.49	4,700	-
[5356]	25/12/09	1,212	1,217	1,202	1,214	+3	+0.25	3,400	-
[5356]	25/12/08	1,230	1,230	1,211	1,211	-14	-1.14	3,300	-
[5356]	25/12/05	1,225	1,234	1,220	1,225	0	0.00	6,200	-
[5356]	25/12/04	1,225	1,263	1,225	1,225	0	0.00	6,400	-
[5356]	25/12/03	1,233	1,264	1,199	1,225	-8	-0.65	10,900	-
[5356]	25/12/02	1,260	1,265	1,233	1,233	-27	-2.14	9,900	-
[5356]	25/12/01	1,278	1,278	1,260	1,260	-8	-0.63	4,000	-
[5356]	25/11/28	1,234	1,292	1,234	1,268	+41	+3.34	4,200	-
[5356]	25/11/27	1,213	1,230	1,213	1,227	+14	+1.15	3,800	-
[5356]	25/11/26	1,216	1,224	1,207	1,213	-3	-0.25	5,300	-
[5356]	25/11/25	1,207	1,216	1,201	1,216	+9	+0.75	8,400	-
[5356]	25/11/21	1,194	1,220	1,194	1,207	-9	-0.74	9,100	-
[5356]	25/11/20	1,206	1,225	1,202	1,216	+12	+1.00	8,600	-
[5356]	25/11/19	1,195	1,210	1,167	1,204	+2	+0.17	14,300	-
[5356]	25/11/18	1,250	1,250	1,187	1,202	-48	-3.84	20,300	-
[5356]	25/11/17	1,272	1,309	1,250	1,250	-22	-1.73	30,000	-
[5356]	25/11/14	1,385	1,385	1,249	1,272	-117	-8.42	27,400	-
[5356]	25/11/13	1,389	1,396	1,379	1,389	-6	-0.43	7,600	-
[5356]	25/11/12	1,384	1,395	1,365	1,395	+21	+1.53	7,100	-
[5356]	25/11/11	1,379	1,382	1,365	1,374	+4	+0.29	3,100	-
[5356]	25/11/10	1,360	1,384	1,355	1,370	+10	+0.74	7,200	-
[5356]	25/11/07	1,367	1,367	1,350	1,360	+7	+0.52	3,500	-
[5356]	25/11/06	1,348	1,355	1,326	1,353	+14	+1.05	5,800	-
[5356]	25/11/05	1,354	1,354	1,310	1,339	-15	-1.11	14,100	-
[5356]	25/11/04	1,370	1,370	1,350	1,354	+13	+0.97	5,000	-
[5356]	25/10/31	1,367	1,370	1,340	1,341	-15	-1.11	6,000	-
[5356]	25/10/30	1,360	1,381	1,342	1,356	-22	-1.60	17,600	-
[5356]	25/10/29	1,410	1,410	1,371	1,378	-26	-1.85	12,500	-
[5356]	25/10/28	1,423	1,447	1,404	1,404	-18	-1.27	14,800	-
[5356]	25/10/27	1,420	1,429	1,408	1,422	+18	+1.28	10,900	-
[5356]	25/10/24	1,416	1,421	1,404	1,404	-6	-0.43	13,900	-
[5356]	25/10/23	1,420	1,429	1,400	1,410	-9	-0.63	21,000	-
[5356]	25/10/22	1,381	1,421	1,374	1,419	+52	+3.80	20,900	-
[5356]	25/10/21	1,375	1,386	1,364	1,367	+2	+0.15	7,600	-
[5356]	25/10/20	1,386	1,395	1,360	1,365	+14	+1.04	20,500	-
[5356]	25/10/17	1,370	1,372	1,341	1,351	-19	-1.39	35,300	-
[5356]	25/10/16	1,388	1,388	1,359	1,370	+12	+0.88	29,700	-
[5356]	25/10/15	1,330	1,380	1,328	1,358	+31	+2.34	29,900	-
[5356]	25/10/14	1,250	1,356	1,250	1,327	+114	+9.40	79,900	-
[5356]	25/10/10	1,204	1,220	1,191	1,213	+9	+0.75	10,100	-
[5356]	25/10/09	1,226	1,226	1,195	1,204	-16	-1.31	16,700	-
[5356]	25/10/08	1,212	1,232	1,212	1,220	+5	+0.41	9,800	-
[5356]	25/10/07	1,236	1,236	1,206	1,215	-13	-1.06	8,700	-
[5356]	25/10/06	1,242	1,242	1,222	1,228	-3	-0.24	8,800	-
[5356]	25/10/03	1,236	1,246	1,215	1,231	+4	+0.33	4,800	-
[5356]	25/10/02	1,194	1,255	1,194	1,227	+33	+2.76	10,000	-
[5356]	25/10/01	1,255	1,255	1,177	1,194	-69	-5.46	26,100	-
[5356]	25/09/30	1,291	1,298	1,240	1,263	-28	-2.17	11,300	-
[5356]	25/09/29	1,300	1,314	1,285	1,291	-31	-2.34	18,200	-
[5356]	25/09/26	1,344	1,350	1,321	1,322	-22	-1.64	6,700	-
[5356]	25/09/25	1,357	1,366	1,335	1,344	+12	+0.90	8,400	-
[5356]	25/09/24	1,350	1,371	1,314	1,332	-23	-1.70	20,700	-
[5356]	25/09/22	1,337	1,368	1,328	1,355	+15	+1.12	12,300	-
[5356]	25/09/19	1,340	1,350	1,320	1,340	+11	+0.83	18,200	-
[5356]	25/09/18	1,333	1,334	1,303	1,329	+26	+2.00	13,100	-
[5356]	25/09/17	1,307	1,316	1,293	1,303	-18	-1.36	15,600	-
[5356]	25/09/16	1,330	1,368	1,292	1,321	-9	-0.68	36,800	-
[5356]	25/09/12	1,270	1,401	1,269	1,330	+71	+5.64	53,900	-
[5356]	25/09/11	1,270	1,279	1,239	1,259	-21	-1.64	13,800	-
[5356]	25/09/10	1,274	1,280	1,252	1,280	+7	+0.55	13,500	-
[5356]	25/09/09	1,295	1,295	1,251	1,273	-3	-0.24	32,100	-
[5356]	25/09/08	1,200	1,282	1,200	1,276	+79	+6.60	44,400	-
[5356]	25/09/05	1,190	1,200	1,187	1,197	+18	+1.53	16,400	-