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
[5357]	26/10/30	1,650	1,662	1,643	1,653	+7.0	+0.43	33,600	30,483,791,872
[5357]	26/10/29	1,643	1,653	1,629	1,646	+4.0	+0.24	302,200	30,354,702,336
[5357]	26/10/28	1,653	1,656	1,637	1,642	-12.0	-0.73	150,600	30,280,935,424
[5357]	26/10/27	1,671	1,672	1,652	1,654	-16.0	-0.96	97,600	30,502,234,112
[5357]	26/10/26	1,670	1,674	1,667	1,670	0	+0.00	38,800	30,797,297,664
[5357]	26/10/23	1,679	1,683	1,660	1,670	-9.0	-0.54	49,700	30,797,297,664
[5357]	26/10/22	1,678	1,679	1,669	1,679	+8.0	+0.48	30,100	30,963,271,680
[5357]	26/10/21	1,672	1,680	1,669	1,671	+4.0	+0.24	30,700	30,815,739,904
[5357]	26/10/20	1,685	1,685	1,664	1,667	-13.0	-0.77	56,500	30,741,972,992
[5357]	26/10/19	1,677	1,685	1,677	1,680	+5.0	+0.30	36,400	30,981,713,920
[5357]	26/10/16	1,685	1,688	1,673	1,675	+2.0	+0.12	43,800	30,889,506,816
[5357]	26/10/15	1,676	1,682	1,668	1,673	-10.0	-0.59	71,500	30,852,622,336
[5357]	26/10/14	1,683	1,684	1,674	1,683	+2.0	+0.12	24,300	31,037,038,592
[5357]	26/10/13	1,673	1,684	1,670	1,681	+8.0	+0.48	32,000	31,000,154,112
[5357]	26/10/09	1,665	1,678	1,660	1,673	+8.0	+0.48	55,300	30,852,622,336
[5357]	26/10/08	1,687	1,690	1,662	1,665	-31.0	-1.83	81,400	30,705,090,560
[5357]	26/10/07	1,695	1,700	1,688	1,696	-5.0	-0.29	32,200	31,276,777,472
[5357]	26/10/06	1,690	1,703	1,688	1,701	+11.0	+0.65	46,700	31,368,984,576
[5357]	26/10/05	1,705	1,705	1,690	1,690	-10.0	-0.59	57,900	31,166,128,128
[5357]	26/10/02	1,714	1,714	1,700	1,700	-24.0	-1.39	51,800	31,350,542,336
[5357]	26/10/01	1,728	1,732	1,708	1,724	-7.0	-0.40	58,800	31,793,139,712
[5357]	26/09/30	1,710	1,738	1,708	1,731	+22.0	+1.29	41,200	31,922,229,248
[5357]	26/09/29	1,714	1,720	1,702	1,709	-46.0	-2.62	66,700	31,516,516,352
[5357]	26/09/28	1,759	1,761	1,750	1,755	+2.0	+0.11	62,100	32,364,824,576
[5357]	26/09/25	1,755	1,760	1,752	1,753	-2.0	-0.11	37,700	32,327,942,144
[5357]	26/09/24	1,746	1,760	1,745	1,755	+10.0	+0.57	42,700	32,364,824,576
[5357]	26/09/18	1,750	1,751	1,744	1,745	-5.0	-0.29	26,100	32,180,410,368
[5357]	26/09/17	1,740	1,755	1,740	1,750	+11.0	+0.63	30,100	32,272,617,472
[5357]	26/09/16	1,732	1,744	1,732	1,739	+5.0	+0.29	25,300	32,069,761,024
[5357]	26/09/15	1,733	1,737	1,723	1,734	+10.0	+0.58	23,600	31,977,553,920
[5357]	26/09/14	1,716	1,733	1,712	1,724	+8.0	+0.47	28,900	31,793,139,712
[5357]	26/09/11	1,715	1,730	1,710	1,716	-14.0	-0.81	52,900	31,645,607,936
[5357]	26/09/10	1,739	1,739	1,721	1,730	-10.0	-0.57	42,500	31,903,789,056
[5357]	26/09/09	1,752	1,752	1,740	1,740	-13.0	-0.74	40,200	32,088,203,264
[5357]	26/09/08	1,766	1,766	1,753	1,753	-13.0	-0.74	24,300	32,327,942,144
[5357]	26/09/07	1,767	1,771	1,758	1,766	+1.0	+0.06	30,000	32,567,681,024
[5357]	26/09/04	1,770	1,772	1,760	1,765	-13.0	-0.73	32,100	32,549,240,832
[5357]	26/09/03	1,771	1,778	1,768	1,778	+8.0	+0.45	23,600	32,788,979,712
[5357]	26/09/02	1,781	1,787	1,770	1,770	-13.0	-0.73	48,100	32,641,447,936
[5357]	26/09/01	1,791	1,800	1,777	1,783	-11.0	-0.61	43,300	32,881,186,816
[5357]	26/08/31	1,795	1,796	1,784	1,794	-2.0	-0.11	35,500	33,084,043,264
[5357]	26/08/28	1,792	1,811	1,792	1,796	-7.0	-0.39	34,400	33,120,927,744
[5357]	26/08/27	1,794	1,805	1,789	1,803	+8.0	+0.45	32,700	33,250,017,280
[5357]	26/08/26	1,782	1,795	1,781	1,795	+13.0	+0.73	30,500	33,102,485,504
[5357]	26/08/25	1,779	1,802	1,769	1,782	+6.0	+0.34	32,600	32,862,746,624
[5357]	26/08/24	1,771	1,777	1,763	1,776	+14.0	+0.79	26,100	32,752,097,280
[5357]	26/08/21	1,755	1,766	1,750	1,762	+7.0	+0.40	33,300	32,493,916,160
[5357]	26/08/20	1,761	1,762	1,742	1,755	+7.0	+0.40	42,600	32,364,824,576
[5357]	26/08/19	1,775	1,776	1,743	1,748	-34.0	-1.91	64,700	32,235,735,040
[5357]	26/08/18	1,790	1,792	1,772	1,782	-2.0	-0.11	40,900	32,862,746,624
[5357]	26/08/17	1,801	1,801	1,777	1,784	-25.0	-1.38	89,900	32,872,189,952
[5357]	26/08/14	1,760	1,815	1,759	1,809	+45.0	+2.55	76,500	33,332,844,544
[5357]	26/08/13	1,770	1,770	1,758	1,764	-2.0	-0.11	32,300	32,503,668,736
[5357]	26/08/12	1,760	1,767	1,756	1,766	+10.0	+0.57	30,900	32,540,520,448
[5357]	26/08/10	1,762	1,778	1,733	1,756	-7.0	-0.40	83,900	32,356,259,840
[5357]	26/08/07	1,735	1,775	1,730	1,763	+39.0	+2.26	90,500	32,485,242,880
[5357]	26/08/06	1,719	1,731	1,719	1,724	+5.0	+0.29	47,100	31,766,624,256
[5357]	26/08/05	1,721	1,727	1,719	1,719	+7.0	+0.41	34,300	31,674,492,928
[5357]	26/08/04	1,731	1,741	1,712	1,712	-32.0	-1.83	65,400	31,545,509,888
[5357]	26/08/03	1,755	1,757	1,731	1,744	-12.0	-0.68	49,000	32,135,145,472
[5357]	26/07/31	1,776	1,780	1,755	1,756	-20.0	-1.13	58,400	32,356,259,840
[5357]	26/07/30	1,782	1,797	1,768	1,776	-6.0	-0.34	57,500	32,724,781,056
[5357]	26/07/29	1,774	1,786	1,766	1,782	+16.0	+0.91	42,700	32,835,338,240
[5357]	26/07/28	1,768	1,776	1,761	1,766	-4.0	-0.23	29,100	32,540,520,448
[5357]	26/07/27	1,762	1,782	1,762	1,770	+9.0	+0.51	41,900	32,614,225,920
[5357]	26/07/24	1,777	1,777	1,760	1,761	-9.0	-0.51	16,300	32,448,391,168
[5357]	26/07/23	1,771	1,785	1,763	1,770	-1.0	-0.06	14,600	32,614,225,920
[5357]	26/07/22	1,780	1,783	1,767	1,771	+5.0	+0.28	31,600	32,632,651,776
[5357]	26/07/21	1,765	1,778	1,761	1,766	+7.0	+0.40	23,500	32,540,520,448
[5357]	26/07/17	1,758	1,769	1,749	1,759	+7	+0.40	30,600	-
[5357]	26/07/16	1,759	1,766	1,748	1,752	-7	-0.40	21,600	-
[5357]	26/07/15	1,760	1,769	1,754	1,759	+2	+0.11	18,200	-
[5357]	26/07/14	1,750	1,761	1,747	1,757	+13	+0.75	16,100	-
[5357]	26/07/13	1,773	1,779	1,743	1,744	-15	-0.85	25,200	-
[5357]	26/07/10	1,785	1,785	1,753	1,759	+14	+0.80	45,000	-
[5357]	26/07/09	1,750	1,760	1,745	1,745	-6	-0.34	16,300	-
[5357]	26/07/08	1,750	1,763	1,746	1,751	+1	+0.06	21,300	-
[5357]	26/07/07	1,753	1,770	1,744	1,750	+7	+0.40	26,300	-
[5357]	26/07/06	1,753	1,755	1,742	1,743	+1	+0.06	35,700	-
[5357]	26/07/03	1,746	1,752	1,738	1,742	-4	-0.23	35,000	-
[5357]	26/07/02	1,692	1,746	1,690	1,746	+58	+3.44	56,300	-
[5357]	26/07/01	1,740	1,748	1,688	1,688	-60	-3.43	58,500	-
[5357]	26/06/30	1,742	1,754	1,733	1,748	+2	+0.11	39,700	-
[5357]	26/06/29	1,761	1,771	1,745	1,746	-15	-0.85	33,800	-
[5357]	26/06/26	1,756	1,761	1,745	1,761	+11	+0.63	21,200	-
[5357]	26/06/25	1,746	1,750	1,734	1,750	+17	+0.98	10,500	-
[5357]	26/06/24	1,737	1,746	1,732	1,733	-10	-0.57	14,500	-
[5357]	26/06/23	1,750	1,755	1,736	1,743	-6	-0.34	20,900	-
[5357]	26/06/22	1,750	1,756	1,738	1,749	-1	-0.06	23,700	-
[5357]	26/06/19	1,758	1,763	1,742	1,750	0	0.00	33,600	-
[5357]	26/06/18	1,768	1,769	1,738	1,750	+14	+0.81	34,500	-
[5357]	26/06/17	1,730	1,745	1,730	1,736	+7	+0.40	19,100	-
[5357]	26/06/16	1,740	1,740	1,719	1,729	-6	-0.35	12,800	-
[5357]	26/06/15	1,729	1,750	1,729	1,735	+5	+0.29	18,500	-
[5357]	26/06/12	1,715	1,730	1,714	1,730	+22	+1.29	19,700	-
[5357]	26/06/11	1,710	1,711	1,693	1,708	-13	-0.76	22,500	-
[5357]	26/06/10	1,706	1,731	1,706	1,721	+6	+0.35	17,500	-
[5357]	26/06/09	1,715	1,755	1,703	1,715	+19	+1.12	36,500	-
[5357]	26/06/08	1,710	1,712	1,686	1,696	-23	-1.34	32,500	-
[5357]	26/06/05	1,710	1,723	1,704	1,719	+12	+0.70	15,500	-
[5357]	26/06/04	1,693	1,710	1,688	1,707	0	0.00	24,700	-
[5357]	26/06/03	1,700	1,714	1,690	1,707	+23	+1.37	22,900	-
[5357]	26/06/02	1,717	1,717	1,681	1,684	-36	-2.09	43,600	-
[5357]	26/06/01	1,740	1,742	1,720	1,720	-21	-1.21	34,200	-
[5357]	26/05/29	1,724	1,763	1,724	1,741	+22	+1.28	49,100	-
[5357]	26/05/28	1,720	1,724	1,705	1,719	+1	+0.06	31,300	-
[5357]	26/05/27	1,701	1,720	1,698	1,718	+15	+0.88	18,800	-
[5357]	26/05/26	1,685	1,704	1,681	1,703	+7	+0.41	20,700	-
[5357]	26/05/25	1,686	1,697	1,680	1,696	+10	+0.59	25,500	-
[5357]	26/05/22	1,692	1,692	1,675	1,686	+6.0	+0.36	24,100	-
[5357]	26/05/21	1,687	1,693	1,676	1,680	-7.0	-0.41	21,400	-
[5357]	26/05/20	1,678	1,691	1,670	1,687	+9.0	+0.54	34,600	-
[5357]	26/05/19	1,673	1,682	1,664	1,678	+8.0	+0.48	35,600	-
[5357]	26/05/18	1,715	1,715	1,670	1,670	-48.0	-2.79	53,500	-
[5357]	26/05/15	1,693	1,720	1,690	1,718	+47.0	+2.81	48,800	-
[5357]	26/05/14	1,672	1,683	1,668	1,671	-4.0	-0.24	30,000	-
[5357]	26/05/13	1,703	1,705	1,675	1,675	-20.0	-1.18	33,300	-
[5357]	26/05/12	1,685	1,698	1,684	1,695	+18.0	+1.07	29,200	-
[5357]	26/05/11	1,694	1,699	1,675	1,677	-15.0	-0.89	31,200	-
[5357]	26/05/08	1,705	1,705	1,685	1,692	-14.0	-0.82	33,800	-
[5357]	26/05/07	1,684	1,714	1,677	1,706	+38.0	+2.28	25,600	-
[5357]	26/05/01	1,664	1,672	1,657	1,668	-1.0	-0.06	25,100	-
[5357]	26/04/30	1,690	1,690	1,662	1,669	-29.0	-1.71	49,300	-
[5357]	26/04/28	1,681	1,698	1,680	1,698	+14.0	+0.83	32,100	-
[5357]	26/04/27	1,681	1,691	1,679	1,684	-5	-0.30	28,000	-
[5357]	26/04/24	1,696	1,705	1,687	1,689	-10	-0.59	25,400	-
[5357]	26/04/23	1,710	1,710	1,696	1,699	-11	-0.64	47,500	-
[5357]	26/04/22	1,738	1,738	1,710	1,710	-30	-1.72	42,000	-
[5357]	26/04/21	1,750	1,755	1,735	1,740	-6	-0.34	34,800	-
[5357]	26/04/20	1,747	1,750	1,738	1,746	+4	+0.23	30,100	-
[5357]	26/04/17	1,755	1,760	1,742	1,742	-15	-0.85	33,800	-
[5357]	26/04/16	1,760	1,774	1,756	1,757	-8	-0.45	19,000	-
[5357]	26/04/15	1,758	1,779	1,758	1,765	+14	+0.80	17,900	-
[5357]	26/04/14	1,774	1,774	1,747	1,751	-10	-0.57	38,400	-
[5357]	26/04/13	1,770	1,781	1,761	1,761	-16	-0.90	36,100	-
[5357]	26/04/10	1,795	1,801	1,775	1,777	-14	-0.78	33,700	-
[5357]	26/04/09	1,822	1,822	1,786	1,791	-24	-1.32	49,500	-
[5357]	26/04/08	1,810	1,826	1,808	1,815	+6	+0.33	32,100	-
[5357]	26/04/07	1,800	1,813	1,795	1,809	+11	+0.61	17,800	-
[5357]	26/04/06	1,799	1,810	1,780	1,798	-1	-0.06	44,100	-
[5357]	26/04/03	1,817	1,818	1,798	1,799	-3	-0.17	20,900	-
[5357]	26/04/02	1,826	1,833	1,802	1,802	-22	-1.21	25,100	-
[5357]	26/04/01	1,825	1,844	1,813	1,824	+12	+0.66	27,800	-
[5357]	26/03/31	1,820	1,833	1,809	1,812	-10	-0.55	22,300	-
[5357]	26/03/30	1,800	1,844	1,800	1,822	-81	-4.26	39,700	-
[5357]	26/03/27	1,875	1,903	1,875	1,903	+17	+0.90	50,800	-
[5357]	26/03/26	1,879	1,886	1,870	1,886	+15	+0.80	22,700	-
[5357]	26/03/25	1,850	1,876	1,850	1,871	+29	+1.57	18,500	-
[5357]	26/03/24	1,854	1,854	1,827	1,842	+28	+1.54	12,800	-
[5357]	26/03/23	1,850	1,850	1,814	1,814	-36	-1.95	35,600	-
[5357]	26/03/19	1,878	1,884	1,850	1,850	-45	-2.37	26,500	-
[5357]	26/03/18	1,889	1,897	1,878	1,895	+25	+1.34	14,600	-
[5357]	26/03/17	1,879	1,887	1,865	1,870	+1	+0.05	18,000	-
[5357]	26/03/16	1,870	1,876	1,862	1,869	0	0.00	19,100	-
[5357]	26/03/13	1,866	1,885	1,866	1,869	-18	-0.95	27,700	-
[5357]	26/03/12	1,907	1,910	1,883	1,887	-16	-0.84	23,700	-
[5357]	26/03/11	1,914	1,919	1,898	1,903	+14	+0.74	20,500	-
[5357]	26/03/10	1,899	1,914	1,883	1,889	+24	+1.29	26,400	-
[5357]	26/03/09	1,850	1,872	1,831	1,865	-37	-1.95	44,800	-
[5357]	26/03/06	1,937	1,937	1,902	1,902	-42	-2.16	31,000	-
[5357]	26/03/05	1,949	1,980	1,937	1,944	+48	+2.53	31,300	-
[5357]	26/03/04	1,913	1,926	1,879	1,896	-41	-2.12	46,900	-
[5357]	26/03/03	1,996	1,996	1,931	1,937	-59	-2.96	39,200	-
[5357]	26/03/02	1,997	2,011	1,969	1,996	-16	-0.80	26,900	-
[5357]	26/02/27	1,996	2,012	1,985	2,012	+11	+0.55	26,500	-
[5357]	26/02/26	1,985	2,016	1,985	2,001	+23	+1.16	24,900	-
[5357]	26/02/25	1,986	1,993	1,969	1,978	-8	-0.40	30,500	-
[5357]	26/02/24	1,978	1,990	1,955	1,986	+20	+1.02	26,400	-
[5357]	26/02/20	1,950	1,976	1,944	1,966	+10	+0.51	25,800	-
[5357]	26/02/19	1,929	1,961	1,922	1,956	+27	+1.40	22,600	-
[5357]	26/02/18	1,917	1,938	1,917	1,929	+12	+0.63	20,400	-
[5357]	26/02/17	1,906	1,923	1,895	1,917	+6	+0.31	37,100	-
[5357]	26/02/16	1,923	1,938	1,903	1,911	-2	-0.10	28,500	-
[5357]	26/02/13	1,927	1,948	1,909	1,913	-35	-1.80	38,300	-
[5357]	26/02/12	1,914	1,953	1,914	1,948	+43	+2.26	66,700	-
[5357]	26/02/10	1,889	1,913	1,886	1,905	0	0.00	44,700	-
[5357]	26/02/09	1,864	1,911	1,851	1,905	+86	+4.73	105,100	-
[5357]	26/02/06	1,821	1,827	1,808	1,819	-2	-0.11	43,600	-
[5357]	26/02/05	1,815	1,830	1,812	1,821	+14	+0.77	28,400	-
[5357]	26/02/04	1,807	1,815	1,802	1,807	-5	-0.28	25,300	-
[5357]	26/02/03	1,812	1,818	1,807	1,812	+5	+0.28	34,700	-
[5357]	26/02/02	1,832	1,838	1,805	1,807	-12	-0.66	26,200	-
[5357]	26/01/30	1,810	1,823	1,802	1,819	+10	+0.55	28,400	-
[5357]	26/01/29	1,805	1,810	1,791	1,809	+4	+0.22	34,300	-
[5357]	26/01/28	1,825	1,825	1,805	1,805	-25	-1.37	32,600	-
[5357]	26/01/27	1,833	1,842	1,820	1,830	+9	+0.49	38,200	-
[5357]	26/01/26	1,844	1,844	1,816	1,821	-33	-1.78	46,300	-
[5357]	26/01/23	1,865	1,875	1,847	1,854	-13	-0.70	29,800	-
[5357]	26/01/22	1,858	1,870	1,850	1,867	+17	+0.92	21,300	-
[5357]	26/01/21	1,850	1,854	1,835	1,850	-6	-0.32	24,000	-
[5357]	26/01/20	1,886	1,886	1,850	1,856	-30	-1.59	46,900	-
[5357]	26/01/19	1,923	1,924	1,876	1,886	-29	-1.51	44,300	-
[5357]	26/01/16	1,885	1,915	1,882	1,915	+34	+1.81	35,400	-
[5357]	26/01/15	1,882	1,891	1,877	1,881	+1	+0.05	20,800	-
[5357]	26/01/14	1,892	1,892	1,878	1,880	-1	-0.05	38,700	-
[5357]	26/01/13	1,900	1,905	1,873	1,881	-2	-0.11	48,600	-
[5357]	26/01/09	1,868	1,900	1,868	1,883	+12	+0.64	35,200	-
[5357]	26/01/08	1,845	1,883	1,843	1,871	+27	+1.46	41,200	-
[5357]	26/01/07	1,840	1,858	1,836	1,844	0	0.00	29,700	-
[5357]	26/01/06	1,836	1,847	1,834	1,844	+14	+0.77	20,300	-
[5357]	26/01/05	1,824	1,848	1,811	1,830	+19	+1.05	28,100	-
[5357]	25/12/30	1,805	1,823	1,800	1,811	-3	-0.17	22,900	-
[5357]	25/12/29	1,798	1,814	1,796	1,814	+19	+1.06	27,800	-
[5357]	25/12/26	1,792	1,796	1,786	1,795	+10	+0.56	21,400	-
[5357]	25/12/25	1,785	1,793	1,784	1,785	-4	-0.22	16,800	-
[5357]	25/12/24	1,795	1,803	1,787	1,789	+5	+0.28	26,000	-
[5357]	25/12/23	1,779	1,797	1,773	1,784	+14	+0.79	23,600	-
[5357]	25/12/22	1,777	1,782	1,767	1,770	-16	-0.90	30,300	-
[5357]	25/12/19	1,761	1,786	1,761	1,786	+19	+1.08	16,800	-
[5357]	25/12/18	1,760	1,774	1,754	1,767	+7	+0.40	14,900	-
[5357]	25/12/17	1,775	1,775	1,760	1,760	-6	-0.34	11,400	-
[5357]	25/12/16	1,793	1,793	1,766	1,766	-19	-1.06	17,000	-
[5357]	25/12/15	1,759	1,785	1,759	1,785	+10	+0.56	19,000	-
[5357]	25/12/12	1,769	1,777	1,764	1,775	+22	+1.25	21,900	-
[5357]	25/12/11	1,772	1,773	1,753	1,753	-18	-1.02	14,200	-
[5357]	25/12/10	1,758	1,774	1,758	1,771	+13	+0.74	13,300	-
[5357]	25/12/09	1,764	1,764	1,749	1,758	-6	-0.34	15,000	-
[5357]	25/12/08	1,757	1,772	1,752	1,764	+16	+0.92	16,700	-
[5357]	25/12/05	1,757	1,757	1,746	1,748	-9	-0.51	13,000	-
[5357]	25/12/04	1,757	1,759	1,751	1,757	+4	+0.23	15,000	-
[5357]	25/12/03	1,760	1,765	1,753	1,753	-7	-0.40	14,500	-
[5357]	25/12/02	1,768	1,768	1,754	1,760	-7	-0.40	9,900	-
[5357]	25/12/01	1,773	1,773	1,747	1,767	-4	-0.23	18,900	-
[5357]	25/11/28	1,759	1,773	1,757	1,771	+12	+0.68	22,000	-
[5357]	25/11/27	1,760	1,769	1,757	1,759	-6	-0.34	15,100	-
[5357]	25/11/26	1,759	1,770	1,755	1,765	+6	+0.34	17,200	-
[5357]	25/11/25	1,753	1,767	1,753	1,759	+6	+0.34	21,000	-
[5357]	25/11/21	1,731	1,753	1,722	1,753	+28	+1.62	32,100	-
[5357]	25/11/20	1,706	1,734	1,706	1,725	+25	+1.47	28,300	-
[5357]	25/11/19	1,703	1,711	1,695	1,700	+2	+0.12	24,800	-
[5357]	25/11/18	1,704	1,708	1,693	1,698	-9	-0.53	27,100	-
[5357]	25/11/17	1,728	1,728	1,707	1,707	-22	-1.27	28,100	-
[5357]	25/11/14	1,731	1,732	1,721	1,729	-1	-0.06	21,100	-
[5357]	25/11/13	1,729	1,733	1,721	1,730	+3	+0.17	13,000	-
[5357]	25/11/12	1,719	1,728	1,714	1,727	+19	+1.11	18,100	-
[5357]	25/11/11	1,702	1,708	1,699	1,708	+8	+0.47	22,800	-
[5357]	25/11/10	1,730	1,735	1,699	1,700	-37	-2.13	47,100	-
[5357]	25/11/07	1,740	1,752	1,729	1,737	-8	-0.46	19,200	-
[5357]	25/11/06	1,736	1,754	1,736	1,745	+4	+0.23	16,400	-
[5357]	25/11/05	1,760	1,760	1,722	1,741	-14	-0.80	25,300	-
[5357]	25/11/04	1,755	1,776	1,747	1,755	-23	-1.29	23,600	-
[5357]	25/10/31	1,750	1,778	1,745	1,778	+32	+1.83	41,400	-
[5357]	25/10/30	1,771	1,771	1,746	1,746	-11	-0.63	120,200	-
[5357]	25/10/29	1,773	1,777	1,750	1,757	-8	-0.45	20,900	-
[5357]	25/10/28	1,792	1,796	1,765	1,765	-33	-1.84	24,700	-
[5357]	25/10/27	1,779	1,799	1,779	1,798	+28	+1.58	31,900	-
[5357]	25/10/24	1,775	1,775	1,765	1,770	+5	+0.28	12,400	-
[5357]	25/10/23	1,774	1,775	1,762	1,765	-9	-0.51	14,900	-
[5357]	25/10/22	1,765	1,775	1,752	1,774	+22	+1.26	51,500	-
[5357]	25/10/21	1,764	1,765	1,750	1,752	-10	-0.57	16,200	-
[5357]	25/10/20	1,774	1,779	1,753	1,762	+1	+0.06	29,400	-
[5357]	25/10/17	1,765	1,768	1,752	1,761	0	0.00	39,100	-
[5357]	25/10/16	1,755	1,774	1,755	1,761	+14	+0.80	37,500	-
[5357]	25/10/15	1,737	1,752	1,735	1,747	+28	+1.63	47,700	-
[5357]	25/10/14	1,726	1,735	1,711	1,719	-11	-0.64	48,600	-
[5357]	25/10/10	1,732	1,741	1,727	1,730	-12	-0.69	31,500	-
[5357]	25/10/09	1,737	1,746	1,727	1,742	+22	+1.28	42,400	-
[5357]	25/10/08	1,737	1,740	1,720	1,720	-16	-0.92	36,600	-
[5357]	25/10/07	1,722	1,738	1,719	1,736	+14	+0.81	42,900	-
[5357]	25/10/06	1,719	1,728	1,705	1,722	+26	+1.53	53,200	-
[5357]	25/10/03	1,686	1,698	1,686	1,696	+10	+0.59	17,800	-
[5357]	25/10/02	1,672	1,691	1,669	1,686	+14	+0.84	60,700	-
[5357]	25/10/01	1,719	1,720	1,672	1,672	-48	-2.79	94,500	-
[5357]	25/09/30	1,727	1,733	1,715	1,720	-5	-0.29	44,800	-
[5357]	25/09/29	1,720	1,736	1,703	1,725	-20	-1.15	128,200	-
[5357]	25/09/26	1,745	1,753	1,736	1,745	+5	+0.29	97,100	-
[5357]	25/09/25	1,738	1,746	1,733	1,740	+5	+0.29	65,000	-
[5357]	25/09/24	1,732	1,738	1,728	1,735	+5	+0.29	54,200	-
[5357]	25/09/22	1,731	1,731	1,723	1,730	+7	+0.41	27,600	-
[5357]	25/09/19	1,738	1,738	1,723	1,723	-7	-0.40	47,000	-
[5357]	25/09/18	1,727	1,733	1,721	1,730	+3	+0.17	37,500	-
[5357]	25/09/17	1,737	1,737	1,720	1,727	-8	-0.46	48,400	-
[5357]	25/09/16	1,740	1,740	1,731	1,735	0	0.00	36,300	-
[5357]	25/09/12	1,739	1,741	1,731	1,735	-4	-0.23	43,000	-
[5357]	25/09/11	1,746	1,747	1,735	1,739	-5	-0.29	45,000	-
[5357]	25/09/10	1,744	1,748	1,737	1,744	0	0.00	24,600	-
[5357]	25/09/09	1,760	1,760	1,740	1,744	-5	-0.29	33,900	-
[5357]	25/09/08	1,744	1,754	1,744	1,749	+15	+0.87	35,900	-
[5357]	25/09/05	1,731	1,737	1,727	1,734	+4	+0.23	25,300	-