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
[5367]	26/10/30	1,160	1,232	1,130	1,158	-72.0	-5.85	272,900	13,844,184,064
[5367]	26/10/29	1,202	1,242	1,185	1,230	+18.0	+1.49	105,000	14,704,962,560
[5367]	26/10/28	1,201	1,235	1,201	1,212	+30.0	+2.54	101,700	14,489,767,936
[5367]	26/10/27	1,200	1,208	1,180	1,182	+23.0	+1.98	88,100	14,131,109,888
[5367]	26/10/26	1,126	1,171	1,117	1,159	+16.0	+1.40	96,700	13,856,139,264
[5367]	26/10/23	1,103	1,145	1,076	1,143	-7.0	-0.61	269,200	13,664,855,040
[5367]	26/10/22	1,224	1,226	1,138	1,150	-73.0	-5.97	220,400	13,748,542,464
[5367]	26/10/21	1,253	1,265	1,219	1,223	+4.0	+0.33	146,500	14,621,275,136
[5367]	26/10/20	1,307	1,307	1,214	1,219	-98.0	-7.44	175,600	14,573,454,336
[5367]	26/10/19	1,250	1,323	1,238	1,317	+27.0	+2.09	93,800	15,745,069,056
[5367]	26/10/16	1,285	1,293	1,261	1,290	+30.0	+2.38	71,500	15,422,277,632
[5367]	26/10/15	1,310	1,327	1,260	1,260	-110.0	-8.03	262,600	15,063,619,584
[5367]	26/10/14	1,392	1,409	1,364	1,370	-15.0	-1.08	63,700	16,378,697,728
[5367]	26/10/13	1,420	1,420	1,356	1,385	-83.0	-5.65	200,600	16,558,026,752
[5367]	26/10/09	1,402	1,469	1,388	1,468	+44.0	+3.09	150,000	17,550,313,472
[5367]	26/10/08	1,450	1,460	1,420	1,424	-50.0	-3.39	178,000	17,024,281,600
[5367]	26/10/07	1,505	1,513	1,445	1,474	-31.0	-2.06	220,100	17,622,044,672
[5367]	26/10/06	1,515	1,526	1,483	1,505	-7.0	-0.46	145,700	17,992,656,896
[5367]	26/10/05	1,500	1,540	1,500	1,512	+35.0	+2.37	151,100	18,076,344,320
[5367]	26/10/02	1,490	1,541	1,461	1,477	-18.0	-1.20	241,800	17,657,909,248
[5367]	26/10/01	1,477	1,519	1,467	1,495	+32.0	+2.19	232,700	17,873,104,896
[5367]	26/09/30	1,460	1,475	1,436	1,463	+30.0	+2.09	142,300	17,490,536,448
[5367]	26/09/29	1,402	1,435	1,402	1,433	+31.0	+2.21	147,000	17,131,879,424
[5367]	26/09/28	1,428	1,461	1,400	1,402	+4.0	+0.29	254,800	16,761,266,176
[5367]	26/09/25	1,409	1,419	1,372	1,398	+1.0	+0.07	188,400	16,713,445,376
[5367]	26/09/24	1,500	1,508	1,391	1,397	-53.0	-3.66	631,900	16,701,490,176
[5367]	26/09/18	1,384	1,450	1,384	1,450	+79.0	+5.76	261,400	17,335,117,824
[5367]	26/09/17	1,409	1,415	1,361	1,371	-19.0	-1.37	137,600	16,390,652,928
[5367]	26/09/16	1,415	1,418	1,388	1,390	-25.0	-1.77	106,700	16,617,802,752
[5367]	26/09/15	1,338	1,426	1,323	1,415	+76.0	+5.68	168,100	16,916,684,800
[5367]	26/09/14	1,340	1,358	1,313	1,339	-21.0	-1.54	84,500	16,008,085,504
[5367]	26/09/11	1,353	1,384	1,345	1,360	-52.0	-3.68	124,100	16,259,145,728
[5367]	26/09/10	1,390	1,430	1,378	1,412	+22.0	+1.58	168,600	16,880,818,176
[5367]	26/09/09	1,326	1,415	1,326	1,390	+65.0	+4.91	224,800	16,617,802,752
[5367]	26/09/08	1,390	1,407	1,325	1,325	-79.0	-5.63	144,400	15,840,711,680
[5367]	26/09/07	1,389	1,415	1,367	1,404	+50.0	+3.69	175,500	16,785,176,576
[5367]	26/09/04	1,350	1,376	1,333	1,354	+14.0	+1.04	167,800	16,187,413,504
[5367]	26/09/03	1,335	1,410	1,324	1,340	+25.0	+1.90	350,800	16,020,040,704
[5367]	26/09/02	1,287	1,324	1,283	1,315	-2.0	-0.15	110,000	15,721,158,656
[5367]	26/09/01	1,317	1,346	1,291	1,317	-6.0	-0.45	180,200	15,745,069,056
[5367]	26/08/31	1,224	1,329	1,203	1,323	+129.0	+10.80	387,700	15,816,801,280
[5367]	26/08/28	1,211	1,233	1,184	1,194	-21.0	-1.73	105,400	14,274,573,312
[5367]	26/08/27	1,235	1,248	1,195	1,215	-3.0	-0.25	125,800	14,525,633,536
[5367]	26/08/26	1,225	1,238	1,195	1,218	-7.0	-0.57	85,000	14,561,499,136
[5367]	26/08/25	1,189	1,225	1,177	1,225	+36.0	+3.03	95,000	14,645,186,560
[5367]	26/08/24	1,213	1,217	1,185	1,189	-42.0	-3.41	108,600	14,214,797,312
[5367]	26/08/21	1,200	1,239	1,180	1,231	+14.0	+1.15	107,900	14,716,917,760
[5367]	26/08/20	1,226	1,235	1,208	1,217	-2.0	-0.16	81,200	14,549,543,936
[5367]	26/08/19	1,231	1,259	1,211	1,219	-42.0	-3.33	133,200	14,573,454,336
[5367]	26/08/18	1,336	1,376	1,259	1,261	-69.0	-5.19	280,300	15,075,574,784
[5367]	26/08/17	1,301	1,332	1,296	1,330	+45.0	+3.50	196,100	15,900,487,680
[5367]	26/08/14	1,305	1,323	1,274	1,285	-15.0	-1.15	233,800	15,362,501,632
[5367]	26/08/13	1,230	1,318	1,227	1,300	+87.0	+7.17	361,500	15,541,830,656
[5367]	26/08/12	1,194	1,237	1,175	1,213	+21.0	+1.76	135,400	14,501,723,136
[5367]	26/08/10	1,195	1,237	1,190	1,192	0	+0.00	135,100	14,250,662,912
[5367]	26/08/07	1,218	1,230	1,166	1,192	-25.0	-2.05	214,800	14,250,662,912
[5367]	26/08/06	1,270	1,276	1,213	1,217	-66.0	-5.14	365,000	14,549,543,936
[5367]	26/08/05	1,316	1,349	1,274	1,283	-17.0	-1.31	634,900	15,338,591,232
[5367]	26/08/04	1,255	1,313	1,213	1,300	+15.0	+1.17	983,900	15,541,830,656
[5367]	26/08/03	1,214	1,325	1,160	1,285	+55.0	+4.47	1,152,600	15,362,501,632
[5367]	26/07/31	1,121	1,285	1,074	1,230	+229.0	+22.88	2,605,100	14,704,962,560
[5367]	26/07/30	980	1,026	950	1,001	+30.0	+3.09	304,000	11,967,209,472
[5367]	26/07/29	1,060	1,060	957	971	-86.0	-8.14	469,600	11,608,551,424
[5367]	26/07/28	1,135	1,135	1,051	1,057	-100.0	-8.64	310,000	12,636,703,744
[5367]	26/07/27	1,170	1,198	1,121	1,157	-23.0	-1.95	283,700	13,832,228,864
[5367]	26/07/24	1,235	1,253	1,173	1,180	-85.0	-6.72	245,500	14,107,199,488
[5367]	26/07/23	1,206	1,283	1,201	1,265	+33.0	+2.68	346,500	15,123,396,608
[5367]	26/07/22	1,215	1,334	1,211	1,232	+77.0	+6.67	1,298,000	14,728,872,960
[5367]	26/07/21	1,121	1,179	1,100	1,155	+35.0	+3.12	175,100	13,808,318,464
[5367]	26/07/17	1,178	1,185	1,090	1,120	-92	-7.59	405,000	-
[5367]	26/07/16	1,242	1,248	1,191	1,212	-48	-3.81	158,800	-
[5367]	26/07/15	1,215	1,274	1,208	1,260	+32	+2.61	244,500	-
[5367]	26/07/14	1,196	1,237	1,165	1,228	+8	+0.66	340,200	-
[5367]	26/07/13	1,270	1,297	1,219	1,220	-47	-3.71	218,600	-
[5367]	26/07/10	1,306	1,323	1,267	1,267	-9	-0.71	253,300	-
[5367]	26/07/09	1,270	1,302	1,257	1,276	+36	+2.90	241,500	-
[5367]	26/07/08	1,287	1,297	1,232	1,240	-77	-5.85	488,200	-
[5367]	26/07/07	1,380	1,444	1,298	1,317	-49	-3.59	541,300	-
[5367]	26/07/06	1,445	1,530	1,366	1,366	+11	+0.81	803,200	-
[5367]	26/07/03	1,354	1,364	1,289	1,355	-2	-0.15	405,600	-
[5367]	26/07/02	1,370	1,386	1,316	1,357	-28	-2.02	514,500	-
[5367]	26/07/01	1,480	1,524	1,341	1,385	-76	-5.20	1,501,900	-
[5367]	26/06/30	1,570	1,573	1,440	1,461	-11	-0.75	1,355,800	-
[5367]	26/06/29	1,676	1,718	1,472	1,472	-206	-12.28	1,393,200	-
[5367]	26/06/26	1,855	1,855	1,654	1,678	-238	-12.42	879,200	-
[5367]	26/06/25	1,953	2,099	1,850	1,916	-1	-0.05	2,058,200	-
[5367]	26/06/24	1,745	2,058	1,744	1,917	+255	+15.34	3,333,800	-
[5367]	26/06/23	1,744	1,745	1,626	1,662	-82	-4.70	780,700	-
[5367]	26/06/22	1,609	1,786	1,542	1,744	+135	+8.39	2,066,100	-
[5367]	26/06/19	1,910	1,956	1,582	1,609	-241	-13.03	3,403,800	-
[5367]	26/06/18	1,521	1,875	1,521	1,850	+317	+20.68	7,459,400	-
[5367]	26/06/17	1,316	1,646	1,315	1,533	+187	+13.89	4,123,100	-
[5367]	26/06/16	1,440	1,555	1,325	1,346	-64	-4.54	3,026,700	-
[5367]	26/06/15	1,220	1,471	1,156	1,410	+238	+20.31	3,851,300	-
[5367]	26/06/12	1,271	1,313	1,138	1,172	-58	-4.72	656,800	-
[5367]	26/06/11	1,126	1,241	1,092	1,230	+51	+4.33	514,600	-
[5367]	26/06/10	1,220	1,310	1,148	1,179	-56	-4.53	1,017,800	-
[5367]	26/06/09	1,222	1,285	1,138	1,235	+35	+2.92	1,419,900	-
[5367]	26/06/08	1,139	1,258	1,110	1,200	-29	-2.36	634,400	-
[5367]	26/06/05	1,238	1,259	1,188	1,229	-69	-5.32	725,900	-
[5367]	26/06/04	1,303	1,350	1,266	1,298	-125	-8.78	1,029,900	-
[5367]	26/06/03	1,344	1,609	1,344	1,423	+96	+7.23	3,480,200	-
[5367]	26/06/02	1,297	1,380	1,235	1,327	-79	-5.62	1,824,400	-
[5367]	26/06/01	1,479	1,749	1,322	1,406	-43	-2.97	6,749,100	-
[5367]	26/05/29	1,448	1,449	1,430	1,449	+300	+26.11	484,900	-
[5367]	26/05/28	1,014	1,149	1,000	1,149	+150	+15.02	2,027,900	-
[5367]	26/05/27	1,099	1,126	970	999	-27	-2.63	1,600,000	-
[5367]	26/05/26	954	1,059	943	1,026	+117	+12.87	1,742,600	-
[5367]	26/05/25	804	909	804	909	+150	+19.76	589,800	-
[5367]	26/05/22	752	778	746	759	+13.0	+1.74	103,200	-
[5367]	26/05/21	737	757	735	746	+17.0	+2.33	86,700	-
[5367]	26/05/20	766	767	722	729	-43.0	-5.57	198,800	-
[5367]	26/05/19	820	834	767	772	-38.0	-4.69	158,300	-
[5367]	26/05/18	817	817	783	810	-16.0	-1.94	115,700	-
[5367]	26/05/15	833	849	803	826	-3.0	-0.36	141,800	-
[5367]	26/05/14	814	841	810	829	+21.0	+2.60	151,800	-
[5367]	26/05/13	813	813	790	808	-1.0	-0.12	112,700	-
[5367]	26/05/12	800	829	792	809	+19.0	+2.41	170,900	-
[5367]	26/05/11	790	806	771	790	+4.0	+0.51	185,500	-
[5367]	26/05/08	788	800	774	786	-17.0	-2.12	209,600	-
[5367]	26/05/07	784	828	743	803	-87.0	-9.78	1,097,500	-
[5367]	26/05/01	880	898	852	890	+20.0	+2.30	534,500	-
[5367]	26/04/30	827	870	810	870	+50.0	+6.10	256,900	-
[5367]	26/04/28	790	820	790	820	+32.0	+4.06	90,500	-
[5367]	26/04/27	784	801	776	788	+34	+4.51	147,300	-
[5367]	26/04/24	778	779	748	754	-19	-2.46	91,600	-
[5367]	26/04/23	783	793	763	773	-18	-2.28	125,700	-
[5367]	26/04/22	797	797	776	791	-5	-0.63	75,900	-
[5367]	26/04/21	803	810	793	796	-4	-0.50	56,500	-
[5367]	26/04/20	811	811	785	800	-9	-1.11	122,100	-
[5367]	26/04/17	851	857	805	809	+1	+0.12	368,400	-
[5367]	26/04/16	785	818	765	808	+88	+12.22	349,100	-
[5367]	26/04/15	734	742	717	720	-11	-1.50	46,000	-
[5367]	26/04/14	719	735	719	731	+19	+2.67	23,500	-
[5367]	26/04/13	710	724	708	712	-4	-0.56	15,400	-
[5367]	26/04/10	725	731	715	716	-9	-1.24	18,700	-
[5367]	26/04/09	742	742	725	725	-13	-1.76	26,200	-
[5367]	26/04/08	730	740	723	738	+25	+3.51	78,800	-
[5367]	26/04/07	714	730	710	713	-1	-0.14	20,900	-
[5367]	26/04/06	706	720	706	714	+8	+1.13	25,400	-
[5367]	26/04/03	703	714	703	706	+4	+0.57	18,300	-
[5367]	26/04/02	718	726	702	702	-8	-1.13	26,600	-
[5367]	26/04/01	706	715	704	710	+17	+2.45	30,900	-
[5367]	26/03/31	702	713	685	693	-18	-2.53	93,600	-
[5367]	26/03/30	711	715	705	711	-39	-5.20	42,200	-
[5367]	26/03/27	738	751	732	750	+12	+1.63	29,100	-
[5367]	26/03/26	768	768	730	738	-28	-3.66	41,300	-
[5367]	26/03/25	750	768	750	766	+26	+3.51	26,200	-
[5367]	26/03/24	752	752	734	740	+12	+1.65	36,400	-
[5367]	26/03/23	738	738	718	728	-31	-4.08	63,300	-
[5367]	26/03/19	782	782	753	759	-34	-4.29	73,300	-
[5367]	26/03/18	767	799	767	793	+34	+4.48	46,600	-
[5367]	26/03/17	780	787	756	759	-18	-2.32	37,800	-
[5367]	26/03/16	765	779	760	777	+6	+0.78	42,300	-
[5367]	26/03/13	775	778	765	771	-12	-1.53	49,200	-
[5367]	26/03/12	791	791	777	783	-8	-1.01	67,000	-
[5367]	26/03/11	771	808	771	791	+22	+2.86	133,400	-
[5367]	26/03/10	763	772	753	769	+21	+2.81	40,000	-
[5367]	26/03/09	751	751	720	748	-29	-3.73	140,100	-
[5367]	26/03/06	773	777	752	777	-4	-0.51	45,300	-
[5367]	26/03/05	761	792	761	781	+32	+4.27	86,900	-
[5367]	26/03/04	769	791	734	749	-50	-6.26	197,300	-
[5367]	26/03/03	815	837	794	799	-25	-3.03	179,800	-
[5367]	26/03/02	840	842	816	824	-40	-4.63	84,000	-
[5367]	26/02/27	820	865	820	864	+43	+5.24	111,700	-
[5367]	26/02/26	830	855	821	821	-18	-2.15	105,100	-
[5367]	26/02/25	857	860	831	839	-18	-2.10	48,200	-
[5367]	26/02/24	816	857	809	857	+26	+3.13	117,700	-
[5367]	26/02/20	840	840	803	831	-13	-1.54	190,800	-
[5367]	26/02/19	882	882	835	844	-36	-4.09	159,200	-
[5367]	26/02/18	842	904	835	880	+40	+4.76	233,400	-
[5367]	26/02/17	833	850	820	840	+13	+1.57	129,200	-
[5367]	26/02/16	816	828	785	827	+25	+3.12	197,700	-
[5367]	26/02/13	913	913	783	802	+24	+3.08	674,700	-
[5367]	26/02/12	705	778	705	778	+73	+10.35	198,200	-
[5367]	26/02/10	675	705	674	705	+34	+5.07	80,400	-
[5367]	26/02/09	669	677	664	671	+6	+0.90	38,900	-
[5367]	26/02/06	667	667	661	665	+3	+0.45	16,900	-
[5367]	26/02/05	674	675	662	662	-12	-1.78	35,000	-
[5367]	26/02/04	665	674	658	674	+9	+1.35	26,400	-
[5367]	26/02/03	660	674	654	665	-21	-3.06	101,900	-
[5367]	26/02/02	683	694	667	686	+11	+1.63	112,700	-
[5367]	26/01/30	664	675	663	675	+14	+2.12	17,100	-
[5367]	26/01/29	656	661	645	661	+5	+0.76	24,900	-
[5367]	26/01/28	672	672	656	656	-8	-1.20	20,200	-
[5367]	26/01/27	669	671	664	664	-4	-0.60	7,600	-
[5367]	26/01/26	660	674	658	668	+5	+0.75	23,500	-
[5367]	26/01/23	679	681	661	663	-14	-2.07	42,200	-
[5367]	26/01/22	692	692	671	677	+3	+0.45	35,500	-
[5367]	26/01/21	668	683	656	674	-4	-0.59	32,500	-
[5367]	26/01/20	693	698	672	678	+7	+1.04	77,800	-
[5367]	26/01/19	649	672	647	671	+24	+3.71	69,300	-
[5367]	26/01/16	632	647	632	647	+17	+2.70	61,200	-
[5367]	26/01/15	624	630	624	630	+7	+1.12	19,800	-
[5367]	26/01/14	626	629	619	623	-3	-0.48	32,800	-
[5367]	26/01/13	625	629	625	626	+4	+0.64	23,500	-
[5367]	26/01/09	623	623	620	622	-1	-0.16	12,200	-
[5367]	26/01/08	626	626	623	623	+2	+0.32	7,600	-
[5367]	26/01/07	630	630	620	621	-9	-1.43	18,900	-
[5367]	26/01/06	633	638	630	630	-3	-0.47	29,600	-
[5367]	26/01/05	632	637	630	633	+3	+0.48	31,600	-
[5367]	25/12/30	628	630	621	630	+2	+0.32	25,400	-
[5367]	25/12/29	620	640	618	628	+18	+2.95	90,000	-
[5367]	25/12/26	603	613	602	610	+4	+0.66	20,100	-
[5367]	25/12/25	609	609	600	606	-2	-0.33	20,500	-
[5367]	25/12/24	611	611	601	608	-6	-0.98	33,800	-
[5367]	25/12/23	613	614	606	614	+8	+1.32	29,600	-
[5367]	25/12/22	614	615	597	606	+13	+2.19	63,200	-
[5367]	25/12/19	593	593	587	593	+3	+0.51	14,100	-
[5367]	25/12/18	580	593	579	590	+6	+1.03	15,100	-
[5367]	25/12/17	585	592	583	584	+2	+0.34	8,800	-
[5367]	25/12/16	588	588	577	582	-8	-1.36	24,900	-
[5367]	25/12/15	582	600	580	590	+2	+0.34	20,200	-
[5367]	25/12/12	592	593	585	588	-2	-0.34	18,800	-
[5367]	25/12/11	594	599	590	590	-5	-0.84	7,700	-
[5367]	25/12/10	594	601	592	595	-1	-0.17	9,600	-
[5367]	25/12/09	597	598	594	596	-5	-0.83	2,600	-
[5367]	25/12/08	594	604	591	601	+10	+1.69	8,600	-
[5367]	25/12/05	596	598	590	591	-9	-1.50	10,600	-
[5367]	25/12/04	597	602	597	600	-2	-0.33	3,300	-
[5367]	25/12/03	606	606	596	602	-8	-1.31	16,600	-
[5367]	25/12/02	615	615	606	610	+4	+0.66	15,400	-
[5367]	25/12/01	593	614	593	606	+11	+1.85	29,600	-
[5367]	25/11/28	600	607	593	595	-5	-0.83	15,300	-
[5367]	25/11/27	590	603	590	600	+5	+0.84	11,300	-
[5367]	25/11/26	603	603	595	595	-8	-1.33	8,800	-
[5367]	25/11/25	593	604	590	603	+14	+2.38	12,800	-
[5367]	25/11/21	585	590	585	589	+2	+0.34	10,200	-
[5367]	25/11/20	587	592	587	587	+1	+0.17	6,800	-
[5367]	25/11/19	580	592	580	586	+5	+0.86	10,000	-
[5367]	25/11/18	590	590	581	581	-9	-1.53	27,300	-
[5367]	25/11/17	603	603	590	590	-9	-1.50	32,800	-
[5367]	25/11/14	600	602	598	599	-3	-0.50	19,200	-
[5367]	25/11/13	615	615	602	602	-14	-2.27	30,100	-
[5367]	25/11/12	624	624	615	616	-3	-0.48	22,900	-
[5367]	25/11/11	614	624	609	619	+13	+2.15	58,200	-
[5367]	25/11/10	594	607	587	606	+22	+3.77	60,600	-
[5367]	25/11/07	591	598	583	584	-6	-1.02	43,400	-
[5367]	25/11/06	577	596	563	590	+13	+2.25	75,300	-
[5367]	25/11/05	570	577	562	577	+1	+0.17	48,800	-
[5367]	25/11/04	558	582	558	576	+21	+3.78	60,700	-
[5367]	25/10/31	559	562	555	555	-4	-0.72	6,000	-
[5367]	25/10/30	555	561	555	559	0	0.00	6,700	-
[5367]	25/10/29	555	560	553	559	+4	+0.72	8,000	-
[5367]	25/10/28	561	561	555	555	-7	-1.25	4,900	-
[5367]	25/10/27	564	566	558	562	-2	-0.35	7,300	-
[5367]	25/10/24	561	564	560	564	+6	+1.08	6,200	-
[5367]	25/10/23	560	560	557	558	-2	-0.36	8,200	-
[5367]	25/10/22	554	560	546	560	+7	+1.27	10,300	-
[5367]	25/10/21	552	559	547	553	+1	+0.18	11,500	-
[5367]	25/10/20	554	554	551	552	+6	+1.10	6,200	-
[5367]	25/10/17	544	547	542	546	+3	+0.55	4,900	-
[5367]	25/10/16	549	554	541	543	-5	-0.91	50,000	-
[5367]	25/10/15	541	552	541	548	+7	+1.29	10,100	-
[5367]	25/10/14	542	549	538	541	-7	-1.28	13,300	-
[5367]	25/10/10	552	552	547	548	-4	-0.72	5,600	-
[5367]	25/10/09	555	555	552	552	-3	-0.54	4,000	-
[5367]	25/10/08	556	556	547	555	+1	+0.18	2,700	-
[5367]	25/10/07	551	555	542	554	+4	+0.73	9,500	-
[5367]	25/10/06	564	564	550	550	+1	+0.18	8,300	-
[5367]	25/10/03	545	554	545	549	+5	+0.92	5,200	-
[5367]	25/10/02	540	554	540	544	+3	+0.55	10,500	-
[5367]	25/10/01	555	555	538	541	-15	-2.70	23,800	-
[5367]	25/09/30	560	560	549	556	-6	-1.07	15,700	-
[5367]	25/09/29	568	569	555	562	-6	-1.06	10,700	-
[5367]	25/09/26	573	573	568	568	-3	-0.53	7,800	-
[5367]	25/09/25	573	573	568	571	0	0.00	9,700	-
[5367]	25/09/24	578	578	571	571	-3	-0.52	13,400	-
[5367]	25/09/22	577	577	572	574	+3	+0.53	12,300	-
[5367]	25/09/19	575	577	570	571	-2	-0.35	9,600	-
[5367]	25/09/18	570	575	570	573	+4	+0.70	4,700	-
[5367]	25/09/17	578	580	569	569	-9	-1.56	10,400	-
[5367]	25/09/16	567	579	567	578	+11	+1.94	24,900	-
[5367]	25/09/12	565	570	563	567	+4	+0.71	8,300	-
[5367]	25/09/11	562	565	561	563	+1	+0.18	7,300	-
[5367]	25/09/10	564	566	560	562	-2	-0.35	8,600	-
[5367]	25/09/09	568	569	564	564	-3	-0.53	10,000	-
[5367]	25/09/08	565	571	565	567	+5	+0.89	13,500	-
[5367]	25/09/05	563	566	558	562	-5	-0.88	14,900	-