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
[5368]	26/10/29	968	977	966	966	-2.0	-0.21	4,500	8,372,328,960
[5368]	26/10/28	985	990	968	968	-18.0	-1.83	17,800	8,389,662,720
[5368]	26/10/27	973	989	971	986	+8.0	+0.82	5,200	8,545,669,120
[5368]	26/10/26	976	980	967	978	+12.0	+1.24	6,900	8,476,333,056
[5368]	26/10/23	977	978	966	966	-9.0	-0.92	6,100	8,372,328,960
[5368]	26/10/22	970	983	964	975	+3.0	+0.31	11,200	8,450,331,648
[5368]	26/10/21	984	985	958	972	-11.0	-1.12	25,000	8,424,330,752
[5368]	26/10/20	1,001	1,002	980	983	-16.0	-1.60	11,200	8,519,667,712
[5368]	26/10/19	995	999	991	999	+4.0	+0.40	3,800	8,658,339,840
[5368]	26/10/16	998	998	980	995	+27.0	+2.79	5,100	8,623,672,320
[5368]	26/10/15	980	986	958	968	-12.0	-1.22	25,600	8,389,662,720
[5368]	26/10/14	999	999	973	980	-5.0	-0.51	14,300	8,493,666,816
[5368]	26/10/13	996	1,002	985	985	-11.0	-1.10	21,700	8,537,001,984
[5368]	26/10/09	980	1,003	972	996	+13.0	+1.32	32,400	8,632,339,456
[5368]	26/10/08	996	1,000	980	983	-13.0	-1.31	26,200	8,519,667,712
[5368]	26/10/07	1,005	1,005	993	996	-4.0	-0.40	26,500	8,632,339,456
[5368]	26/10/06	1,014	1,014	1,000	1,000	-7.0	-0.70	17,300	8,667,006,976
[5368]	26/10/05	1,028	1,044	1,005	1,007	-18.0	-1.76	21,000	8,727,675,904
[5368]	26/10/02	1,035	1,035	1,023	1,025	-10.0	-0.97	9,000	8,883,682,304
[5368]	26/10/01	1,038	1,038	1,024	1,035	-3.0	-0.29	12,500	8,970,352,640
[5368]	26/09/30	1,051	1,053	1,002	1,038	+7.0	+0.68	19,100	8,996,353,024
[5368]	26/09/29	1,017	1,074	1,014	1,031	-16.0	-1.53	15,200	8,935,684,096
[5368]	26/09/28	1,080	1,082	1,045	1,047	-6.0	-0.57	28,100	9,074,356,224
[5368]	26/09/25	1,027	1,058	1,027	1,053	+27.0	+2.63	33,000	9,126,358,016
[5368]	26/09/24	1,043	1,045	1,013	1,026	+21.0	+2.09	35,100	8,892,349,440
[5368]	26/09/18	1,004	1,005	1,000	1,005	+5.0	+0.50	4,900	8,710,341,632
[5368]	26/09/17	1,000	1,004	999	1,000	0	+0.00	7,100	8,667,006,976
[5368]	26/09/16	998	1,005	998	1,000	+2.0	+0.20	4,700	8,667,006,976
[5368]	26/09/15	1,005	1,010	998	998	-7.0	-0.70	7,900	8,649,672,704
[5368]	26/09/14	1,009	1,009	1,001	1,005	0	+0.00	4,600	8,710,341,632
[5368]	26/09/11	998	1,005	994	1,005	+5.0	+0.50	27,700	8,710,341,632
[5368]	26/09/10	1,003	1,003	999	1,000	+1.0	+0.10	4,900	8,667,006,976
[5368]	26/09/09	1,009	1,009	999	999	-6.0	-0.60	12,400	8,658,339,840
[5368]	26/09/08	1,025	1,025	1,005	1,005	-8.0	-0.79	12,500	8,710,341,632
[5368]	26/09/07	1,025	1,025	1,009	1,013	+4.0	+0.40	8,600	8,779,677,696
[5368]	26/09/04	1,010	1,015	1,009	1,009	0	+0.00	3,100	8,745,010,176
[5368]	26/09/03	1,008	1,016	1,008	1,009	+2.0	+0.20	4,500	8,745,010,176
[5368]	26/09/02	1,013	1,018	1,006	1,007	-6.0	-0.59	5,300	8,727,675,904
[5368]	26/09/01	1,018	1,018	1,008	1,013	-6.0	-0.59	6,400	8,779,677,696
[5368]	26/08/31	1,019	1,023	1,014	1,019	+2.0	+0.20	5,500	8,831,680,512
[5368]	26/08/28	1,015	1,018	1,010	1,017	+10.0	+0.99	2,400	8,814,346,240
[5368]	26/08/27	1,011	1,018	1,007	1,007	-6.0	-0.59	7,100	8,727,675,904
[5368]	26/08/26	1,020	1,021	1,008	1,013	-2.0	-0.20	3,300	8,779,677,696
[5368]	26/08/25	1,023	1,023	1,015	1,015	-1.0	-0.10	2,200	8,797,011,968
[5368]	26/08/24	1,016	1,019	1,016	1,016	0	+0.00	3,600	8,805,679,104
[5368]	26/08/21	1,018	1,020	1,012	1,016	-3.0	-0.29	6,100	8,805,933,056
[5368]	26/08/20	1,010	1,019	1,010	1,019	+7.0	+0.69	4,700	8,831,934,464
[5368]	26/08/19	1,018	1,018	1,005	1,012	-3.0	-0.30	7,700	8,771,264,512
[5368]	26/08/18	1,014	1,018	1,014	1,015	+1.0	+0.10	2,300	8,797,265,920
[5368]	26/08/17	1,020	1,020	1,012	1,014	-6.0	-0.59	5,300	8,788,598,784
[5368]	26/08/14	1,013	1,022	999	1,020	-29.0	-2.76	31,200	8,840,602,624
[5368]	26/08/13	1,033	1,049	1,003	1,049	+16.0	+1.55	19,400	9,091,952,640
[5368]	26/08/12	1,009	1,033	1,009	1,033	+27.0	+2.68	11,900	8,953,276,416
[5368]	26/08/10	1,012	1,020	1,001	1,006	-5.0	-0.49	6,400	8,719,260,672
[5368]	26/08/07	1,005	1,011	1,005	1,011	+10.0	+1.00	2,500	8,762,596,352
[5368]	26/08/06	1,004	1,007	996	1,001	-2.0	-0.20	8,200	8,675,923,968
[5368]	26/08/05	1,004	1,005	992	1,003	0	+0.00	7,900	8,693,259,264
[5368]	26/08/04	1,003	1,010	1,003	1,003	-5.0	-0.50	2,500	8,693,259,264
[5368]	26/08/03	1,011	1,011	1,004	1,008	+4.0	+0.40	1,400	8,736,594,944
[5368]	26/07/31	1,012	1,014	1,003	1,004	-1.0	-0.10	9,400	8,701,926,400
[5368]	26/07/30	992	1,005	992	1,005	+12.0	+1.21	9,000	8,710,593,536
[5368]	26/07/29	1,000	1,003	992	993	-9.0	-0.90	15,300	8,606,585,856
[5368]	26/07/28	1,004	1,010	990	1,002	+3.0	+0.30	10,100	8,684,591,104
[5368]	26/07/27	1,013	1,013	998	999	-5.0	-0.50	6,200	8,658,589,696
[5368]	26/07/24	995	1,004	986	1,004	+10.0	+1.01	9,700	8,701,926,400
[5368]	26/07/23	1,007	1,007	992	994	-1.0	-0.10	5,200	8,615,252,992
[5368]	26/07/22	1,000	1,000	989	995	+1.0	+0.10	3,400	8,623,921,152
[5368]	26/07/21	1,020	1,020	980	994	-7.0	-0.70	15,500	8,615,252,992
[5368]	26/07/17	998	1,001	975	1,001	+1	+0.10	11,700	-
[5368]	26/07/16	1,007	1,021	997	1,000	-7	-0.70	4,900	-
[5368]	26/07/15	997	1,007	994	1,007	+9	+0.90	8,800	-
[5368]	26/07/14	988	998	983	998	+15	+1.53	9,100	-
[5368]	26/07/13	977	991	977	983	+6	+0.61	9,300	-
[5368]	26/07/10	969	977	962	977	+8	+0.83	12,600	-
[5368]	26/07/09	974	976	958	969	-2	-0.21	14,400	-
[5368]	26/07/08	956	972	951	971	+19	+2.00	21,600	-
[5368]	26/07/07	952	968	944	952	+10	+1.06	21,600	-
[5368]	26/07/06	935	947	933	942	+6	+0.64	11,200	-
[5368]	26/07/03	939	939	930	936	+7	+0.75	4,400	-
[5368]	26/07/02	941	943	920	929	+2	+0.22	12,100	-
[5368]	26/07/01	931	933	924	927	+3	+0.32	7,600	-
[5368]	26/06/30	928	928	922	924	+2	+0.22	4,600	-
[5368]	26/06/29	920	927	916	922	+3	+0.33	6,400	-
[5368]	26/06/26	914	920	914	919	+1	+0.11	8,700	-
[5368]	26/06/25	916	922	913	918	+2	+0.22	12,500	-
[5368]	26/06/24	922	924	916	916	-1	-0.11	5,100	-
[5368]	26/06/23	934	934	917	917	-5	-0.54	12,700	-
[5368]	26/06/22	940	940	921	922	-6	-0.65	13,200	-
[5368]	26/06/19	928	934	926	928	+5	+0.54	6,500	-
[5368]	26/06/18	924	930	921	923	-1	-0.11	5,900	-
[5368]	26/06/17	915	926	915	924	+9	+0.98	6,100	-
[5368]	26/06/16	928	936	914	915	-7	-0.76	18,500	-
[5368]	26/06/15	927	942	922	922	+6	+0.66	16,700	-
[5368]	26/06/12	926	928	913	916	0	0.00	12,900	-
[5368]	26/06/11	920	924	913	916	-10	-1.08	13,300	-
[5368]	26/06/10	919	928	915	926	+8	+0.87	5,500	-
[5368]	26/06/09	929	933	918	918	-8	-0.86	12,500	-
[5368]	26/06/08	931	931	920	926	-3	-0.32	8,800	-
[5368]	26/06/05	920	933	919	929	+9	+0.98	8,200	-
[5368]	26/06/04	930	930	920	920	-9	-0.97	5,700	-
[5368]	26/06/03	927	929	921	929	+9	+0.98	6,000	-
[5368]	26/06/02	933	933	920	920	-5	-0.54	21,500	-
[5368]	26/06/01	932	934	920	925	-3	-0.32	13,500	-
[5368]	26/05/29	939	939	928	928	-10	-1.07	12,700	-
[5368]	26/05/28	923	938	920	938	+23	+2.51	9,000	-
[5368]	26/05/27	920	924	913	915	-4	-0.44	12,500	-
[5368]	26/05/26	908	919	900	919	+9	+0.99	18,300	-
[5368]	26/05/25	930	930	906	910	-17	-1.83	71,400	-
[5368]	26/05/22	927	937	926	927	+6.0	+0.65	8,600	-
[5368]	26/05/21	921	929	919	921	+15.0	+1.66	25,300	-
[5368]	26/05/20	928	932	906	906	-15.0	-1.63	60,900	-
[5368]	26/05/19	956	960	921	921	-27.0	-2.85	50,000	-
[5368]	26/05/18	973	973	935	948	-25.0	-2.57	56,300	-
[5368]	26/05/15	982	983	972	973	-9.0	-0.92	28,100	-
[5368]	26/05/14	968	997	955	982	-166.0	-14.46	234,100	-
[5368]	26/05/13	1,143	1,148	1,132	1,148	+16.0	+1.41	25,800	-
[5368]	26/05/12	1,147	1,159	1,132	1,132	-15.0	-1.31	18,200	-
[5368]	26/05/11	1,148	1,148	1,141	1,147	+2.0	+0.17	5,400	-
[5368]	26/05/08	1,143	1,150	1,140	1,145	+1.0	+0.09	13,300	-
[5368]	26/05/07	1,155	1,164	1,134	1,144	-25.0	-2.14	39,400	-
[5368]	26/05/01	1,145	1,169	1,132	1,169	+5.0	+0.43	21,000	-
[5368]	26/04/30	1,171	1,171	1,142	1,164	-10.0	-0.85	13,500	-
[5368]	26/04/28	1,154	1,174	1,154	1,174	+20.0	+1.73	10,700	-
[5368]	26/04/27	1,167	1,167	1,146	1,154	-23	-1.95	18,800	-
[5368]	26/04/24	1,190	1,190	1,166	1,177	-8	-0.68	15,700	-
[5368]	26/04/23	1,186	1,195	1,166	1,185	0	0.00	24,600	-
[5368]	26/04/22	1,188	1,207	1,181	1,185	-26	-2.15	26,000	-
[5368]	26/04/21	1,209	1,212	1,198	1,211	+18	+1.51	12,600	-
[5368]	26/04/20	1,244	1,244	1,188	1,193	-7	-0.58	28,400	-
[5368]	26/04/17	1,172	1,200	1,172	1,200	+39	+3.36	27,400	-
[5368]	26/04/16	1,165	1,170	1,160	1,161	+3	+0.26	6,900	-
[5368]	26/04/15	1,170	1,171	1,150	1,158	+5	+0.43	13,500	-
[5368]	26/04/14	1,161	1,169	1,152	1,153	0	0.00	10,100	-
[5368]	26/04/13	1,162	1,162	1,148	1,153	-9	-0.77	10,000	-
[5368]	26/04/10	1,195	1,195	1,162	1,162	-13	-1.11	10,300	-
[5368]	26/04/09	1,193	1,195	1,174	1,175	-18	-1.51	12,900	-
[5368]	26/04/08	1,167	1,193	1,155	1,193	+44	+3.83	18,900	-
[5368]	26/04/07	1,150	1,162	1,149	1,149	+2	+0.17	10,800	-
[5368]	26/04/06	1,150	1,161	1,144	1,147	+8	+0.70	13,900	-
[5368]	26/04/03	1,140	1,157	1,128	1,139	+16	+1.42	16,400	-
[5368]	26/04/02	1,143	1,174	1,123	1,123	-17	-1.49	24,800	-
[5368]	26/04/01	1,159	1,159	1,129	1,140	+14	+1.24	17,600	-
[5368]	26/03/31	1,110	1,131	1,101	1,126	+11	+0.99	19,700	-
[5368]	26/03/30	1,120	1,130	1,095	1,115	-60	-5.11	23,700	-
[5368]	26/03/27	1,145	1,175	1,141	1,175	+17	+1.47	19,700	-
[5368]	26/03/26	1,182	1,183	1,146	1,158	-28	-2.36	24,400	-
[5368]	26/03/25	1,165	1,190	1,152	1,186	+28	+2.42	29,300	-
[5368]	26/03/24	1,178	1,194	1,149	1,158	-2	-0.17	34,000	-
[5368]	26/03/23	1,161	1,182	1,126	1,160	-43	-3.57	52,800	-
[5368]	26/03/19	1,200	1,221	1,191	1,203	-22	-1.80	22,700	-
[5368]	26/03/18	1,209	1,245	1,193	1,225	+42	+3.55	22,600	-
[5368]	26/03/17	1,209	1,213	1,178	1,183	+3	+0.25	19,100	-
[5368]	26/03/16	1,178	1,198	1,178	1,180	-3	-0.25	18,500	-
[5368]	26/03/13	1,155	1,200	1,155	1,183	-12	-1.00	33,600	-
[5368]	26/03/12	1,215	1,229	1,195	1,195	-34	-2.77	27,600	-
[5368]	26/03/11	1,245	1,250	1,218	1,229	+6	+0.49	28,500	-
[5368]	26/03/10	1,227	1,232	1,204	1,223	+26	+2.17	28,300	-
[5368]	26/03/09	1,183	1,247	1,168	1,197	-52	-4.16	58,900	-
[5368]	26/03/06	1,258	1,269	1,230	1,249	-10	-0.79	20,400	-
[5368]	26/03/05	1,253	1,273	1,236	1,259	+66	+5.53	44,500	-
[5368]	26/03/04	1,200	1,250	1,163	1,193	-57	-4.56	94,400	-
[5368]	26/03/03	1,287	1,309	1,250	1,250	-52	-3.99	47,700	-
[5368]	26/03/02	1,330	1,337	1,294	1,302	-55	-4.05	32,900	-
[5368]	26/02/27	1,309	1,357	1,287	1,357	+49	+3.75	35,200	-
[5368]	26/02/26	1,304	1,314	1,287	1,308	+28	+2.19	21,900	-
[5368]	26/02/25	1,299	1,300	1,280	1,280	-16	-1.23	19,700	-
[5368]	26/02/24	1,274	1,299	1,257	1,296	+26	+2.05	27,500	-
[5368]	26/02/20	1,262	1,270	1,249	1,270	+3	+0.24	18,100	-
[5368]	26/02/19	1,273	1,275	1,233	1,267	+8	+0.64	32,900	-
[5368]	26/02/18	1,257	1,275	1,233	1,259	+61	+5.09	52,900	-
[5368]	26/02/17	1,217	1,227	1,191	1,198	-20	-1.64	26,400	-
[5368]	26/02/16	1,200	1,218	1,150	1,218	+86	+7.60	104,700	-
[5368]	26/02/13	1,152	1,171	1,118	1,132	-19	-1.65	73,200	-
[5368]	26/02/12	1,138	1,157	1,138	1,151	+15	+1.32	14,900	-
[5368]	26/02/10	1,129	1,143	1,127	1,136	+7	+0.62	9,000	-
[5368]	26/02/09	1,132	1,139	1,113	1,129	+14	+1.26	17,200	-
[5368]	26/02/06	1,124	1,124	1,109	1,115	-17	-1.50	15,500	-
[5368]	26/02/05	1,130	1,133	1,119	1,132	+3	+0.27	4,400	-
[5368]	26/02/04	1,117	1,129	1,108	1,129	+20	+1.80	9,800	-
[5368]	26/02/03	1,105	1,115	1,104	1,109	+7	+0.64	12,300	-
[5368]	26/02/02	1,105	1,120	1,097	1,102	-3	-0.27	25,000	-
[5368]	26/01/30	1,105	1,105	1,098	1,105	+2	+0.18	8,400	-
[5368]	26/01/29	1,091	1,106	1,084	1,103	+4	+0.36	25,200	-
[5368]	26/01/28	1,107	1,107	1,092	1,099	-8	-0.72	16,300	-
[5368]	26/01/27	1,111	1,113	1,101	1,107	-8	-0.72	8,700	-
[5368]	26/01/26	1,121	1,130	1,113	1,115	-20	-1.76	10,100	-
[5368]	26/01/23	1,133	1,138	1,120	1,135	+7	+0.62	16,100	-
[5368]	26/01/22	1,113	1,138	1,109	1,128	+16	+1.44	15,200	-
[5368]	26/01/21	1,105	1,112	1,102	1,112	-12	-1.07	18,100	-
[5368]	26/01/20	1,130	1,130	1,113	1,124	-2	-0.18	19,900	-
[5368]	26/01/19	1,139	1,139	1,111	1,126	-16	-1.40	28,700	-
[5368]	26/01/16	1,142	1,144	1,131	1,142	-3	-0.26	18,200	-
[5368]	26/01/15	1,148	1,148	1,131	1,145	-4	-0.35	13,200	-
[5368]	26/01/14	1,141	1,149	1,131	1,149	+13	+1.14	23,200	-
[5368]	26/01/13	1,127	1,142	1,125	1,136	+19	+1.70	34,200	-
[5368]	26/01/09	1,106	1,124	1,106	1,117	+11	+0.99	8,800	-
[5368]	26/01/08	1,109	1,122	1,091	1,106	+6	+0.55	19,500	-
[5368]	26/01/07	1,120	1,125	1,100	1,100	-17	-1.52	34,800	-
[5368]	26/01/06	1,100	1,123	1,100	1,117	+24	+2.20	28,700	-
[5368]	26/01/05	1,118	1,141	1,092	1,093	-1	-0.09	53,600	-
[5368]	25/12/30	1,137	1,137	1,045	1,094	+17	+1.58	227,200	-
[5368]	25/12/29	1,070	1,077	1,061	1,077	+16	+1.51	40,100	-
[5368]	25/12/26	1,062	1,064	1,050	1,061	+3	+0.28	39,600	-
[5368]	25/12/25	1,058	1,059	1,053	1,058	0	0.00	6,100	-
[5368]	25/12/24	1,062	1,062	1,055	1,058	+4	+0.38	9,200	-
[5368]	25/12/23	1,055	1,060	1,050	1,054	-1	-0.09	12,300	-
[5368]	25/12/22	1,053	1,056	1,046	1,055	-5	-0.47	9,800	-
[5368]	25/12/19	1,060	1,065	1,057	1,060	0	0.00	8,500	-
[5368]	25/12/18	1,062	1,064	1,050	1,060	+5	+0.47	23,500	-
[5368]	25/12/17	1,059	1,059	1,038	1,055	+2	+0.19	14,400	-
[5368]	25/12/16	1,063	1,064	1,044	1,053	-4	-0.38	22,800	-
[5368]	25/12/15	1,056	1,060	1,051	1,057	0	0.00	8,900	-
[5368]	25/12/12	1,052	1,070	1,052	1,057	0	0.00	8,400	-
[5368]	25/12/11	1,065	1,072	1,049	1,057	0	0.00	21,100	-
[5368]	25/12/10	1,050	1,059	1,048	1,057	+10	+0.96	14,300	-
[5368]	25/12/09	1,033	1,053	1,031	1,047	+16	+1.55	37,100	-
[5368]	25/12/08	1,022	1,037	1,022	1,031	+7	+0.68	6,400	-
[5368]	25/12/05	1,023	1,025	1,017	1,024	-6	-0.58	8,300	-
[5368]	25/12/04	1,029	1,039	1,023	1,030	-7	-0.68	15,400	-
[5368]	25/12/03	1,030	1,043	1,029	1,037	+5	+0.48	26,600	-
[5368]	25/12/02	1,036	1,044	1,027	1,032	-4	-0.39	10,500	-
[5368]	25/12/01	1,033	1,043	1,031	1,036	+3	+0.29	24,000	-
[5368]	25/11/28	1,035	1,038	1,028	1,033	+3	+0.29	22,900	-
[5368]	25/11/27	1,032	1,039	1,025	1,030	-2	-0.19	15,600	-
[5368]	25/11/26	1,011	1,036	1,011	1,032	+16	+1.57	18,800	-
[5368]	25/11/25	1,000	1,021	1,000	1,016	+17	+1.70	25,600	-
[5368]	25/11/21	996	1,001	992	999	-1	-0.10	9,200	-
[5368]	25/11/20	998	1,002	981	1,000	+2	+0.20	36,800	-
[5368]	25/11/19	998	1,000	990	998	+8	+0.81	11,800	-
[5368]	25/11/18	997	1,000	983	990	-10	-1.00	28,700	-
[5368]	25/11/17	1,004	1,004	987	1,000	+6	+0.60	35,300	-
[5368]	25/11/14	990	1,008	986	994	-26	-2.55	38,400	-
[5368]	25/11/13	1,007	1,020	1,006	1,020	+17	+1.69	20,200	-
[5368]	25/11/12	990	1,008	989	1,003	+11	+1.11	14,000	-
[5368]	25/11/11	1,000	1,012	989	992	-15	-1.49	35,400	-
[5368]	25/11/10	1,015	1,015	1,003	1,007	+3	+0.30	5,300	-
[5368]	25/11/07	1,006	1,007	1,000	1,004	-2	-0.20	14,900	-
[5368]	25/11/06	1,002	1,030	996	1,006	+6	+0.60	17,300	-
[5368]	25/11/05	992	1,010	992	1,000	+3	+0.30	20,900	-
[5368]	25/11/04	995	1,017	995	997	-1	-0.10	24,200	-
[5368]	25/10/31	1,008	1,012	996	998	-9	-0.89	8,200	-
[5368]	25/10/30	999	1,007	997	1,007	+5	+0.50	8,400	-
[5368]	25/10/29	1,016	1,016	993	1,002	-11	-1.09	9,300	-
[5368]	25/10/28	1,017	1,017	1,007	1,013	-4	-0.39	9,100	-
[5368]	25/10/27	1,001	1,017	1,000	1,017	+16	+1.60	12,400	-
[5368]	25/10/24	1,005	1,005	1,000	1,001	+5	+0.50	7,300	-
[5368]	25/10/23	997	1,000	982	996	-1	-0.10	16,400	-
[5368]	25/10/22	984	999	983	997	+13	+1.32	11,800	-
[5368]	25/10/21	977	988	975	984	0	0.00	8,800	-
[5368]	25/10/20	977	985	975	984	+5	+0.51	18,200	-
[5368]	25/10/17	984	984	978	979	-7	-0.71	4,100	-
[5368]	25/10/16	986	987	981	986	0	0.00	3,200	-
[5368]	25/10/15	967	993	964	986	+19	+1.96	13,400	-
[5368]	25/10/14	987	987	961	967	-35	-3.49	25,100	-
[5368]	25/10/10	1,013	1,013	988	1,002	-12	-1.18	12,300	-
[5368]	25/10/09	1,000	1,015	999	1,014	+5	+0.50	5,800	-
[5368]	25/10/08	997	1,019	996	1,009	+18	+1.82	35,800	-
[5368]	25/10/07	996	998	988	991	-5	-0.50	7,300	-
[5368]	25/10/06	1,000	1,000	984	996	+6	+0.61	10,200	-
[5368]	25/10/03	991	997	975	990	-1	-0.10	16,400	-
[5368]	25/10/02	995	995	985	991	+3	+0.30	6,800	-
[5368]	25/10/01	1,008	1,008	985	988	-20	-1.98	29,500	-
[5368]	25/09/30	1,017	1,019	1,008	1,008	0	0.00	9,700	-
[5368]	25/09/29	1,004	1,016	1,004	1,008	-22	-2.14	16,500	-
[5368]	25/09/26	1,033	1,034	1,026	1,030	+4	+0.39	19,800	-
[5368]	25/09/25	1,030	1,030	1,024	1,026	-3	-0.29	16,900	-
[5368]	25/09/24	1,030	1,033	1,022	1,029	+2	+0.19	11,300	-
[5368]	25/09/22	1,027	1,031	1,023	1,027	+9	+0.88	16,100	-
[5368]	25/09/19	1,026	1,029	1,015	1,018	-11	-1.07	34,500	-
[5368]	25/09/18	1,045	1,045	1,027	1,029	-17	-1.63	28,400	-
[5368]	25/09/17	1,047	1,049	1,041	1,046	-1	-0.10	16,400	-
[5368]	25/09/16	1,049	1,050	1,043	1,047	+3	+0.29	9,100	-
[5368]	25/09/12	1,050	1,050	1,044	1,044	-2	-0.19	7,300	-
[5368]	25/09/11	1,050	1,057	1,043	1,046	+4	+0.38	16,000	-
[5368]	25/09/10	1,037	1,049	1,037	1,042	-3	-0.29	15,600	-
[5368]	25/09/09	1,049	1,052	1,045	1,045	-6	-0.57	8,900	-
[5368]	25/09/08	1,050	1,058	1,048	1,051	+6	+0.57	8,100	-
[5368]	25/09/05	1,056	1,062	1,034	1,045	-7	-0.67	27,400	-