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
[5384]	26/10/29	3,245	3,295	3,195	3,295	+25.0	+0.76	530,500	244,433,829,888
[5384]	26/10/28	3,260	3,305	3,225	3,270	+130.0	+4.14	368,600	242,579,243,008
[5384]	26/10/27	3,170	3,195	3,125	3,140	+100.0	+3.29	258,600	232,935,424,000
[5384]	26/10/26	3,085	3,105	3,015	3,040	-65.0	-2.09	337,900	225,517,092,864
[5384]	26/10/23	2,989	3,130	2,917	3,105	-15.0	-0.48	721,600	230,339,002,368
[5384]	26/10/22	3,305	3,325	3,090	3,120	-155.0	-4.73	563,700	231,451,754,496
[5384]	26/10/21	3,235	3,320	3,235	3,275	+65.0	+2.02	437,300	242,950,160,384
[5384]	26/10/20	3,325	3,350	3,190	3,210	-130.0	-3.89	395,800	238,128,250,880
[5384]	26/10/19	3,250	3,365	3,205	3,340	+20.0	+0.60	563,700	247,772,069,888
[5384]	26/10/16	3,350	3,355	3,275	3,320	+65.0	+2.00	339,300	246,288,416,768
[5384]	26/10/15	3,400	3,400	3,220	3,255	-305.0	-8.57	895,100	241,466,490,880
[5384]	26/10/14	3,605	3,605	3,475	3,560	+25.0	+0.71	856,200	264,092,385,280
[5384]	26/10/13	3,305	3,545	3,270	3,535	-135.0	-3.68	1,365,700	262,237,814,784
[5384]	26/10/09	3,540	3,670	3,530	3,670	+60.0	+1.66	629,600	272,252,551,168
[5384]	26/10/08	3,675	3,675	3,590	3,610	-95.0	-2.56	308,100	267,801,559,040
[5384]	26/10/07	3,700	3,745	3,645	3,705	-40.0	-1.07	323,000	274,848,956,416
[5384]	26/10/06	3,700	3,810	3,665	3,745	+35.0	+0.94	274,800	277,816,279,040
[5384]	26/10/05	3,670	3,740	3,645	3,710	+150.0	+4.21	317,900	275,219,873,792
[5384]	26/10/02	3,550	3,615	3,540	3,560	-35.0	-0.97	197,000	264,092,385,280
[5384]	26/10/01	3,520	3,620	3,520	3,595	+85.0	+2.42	273,200	266,688,806,912
[5384]	26/09/30	3,490	3,545	3,465	3,510	+50.0	+1.45	334,200	260,383,227,904
[5384]	26/09/29	3,405	3,460	3,400	3,460	+35.0	+1.02	202,400	256,674,070,528
[5384]	26/09/28	3,475	3,520	3,425	3,425	-40.0	-1.15	292,600	254,077,648,896
[5384]	26/09/25	3,400	3,465	3,325	3,465	+55.0	+1.61	221,000	257,044,987,904
[5384]	26/09/24	3,460	3,485	3,400	3,410	+35.0	+1.04	380,500	252,964,896,768
[5384]	26/09/18	3,320	3,380	3,310	3,375	+145.0	+4.49	474,500	250,368,491,520
[5384]	26/09/17	3,325	3,340	3,220	3,230	-60.0	-1.82	242,100	239,611,920,384
[5384]	26/09/16	3,220	3,295	3,190	3,290	+65.0	+2.02	200,000	244,062,912,512
[5384]	26/09/15	3,145	3,265	3,135	3,225	+35.0	+1.10	299,700	239,241,003,008
[5384]	26/09/14	3,095	3,190	3,050	3,190	+15.0	+0.47	397,800	236,644,581,376
[5384]	26/09/11	3,140	3,230	3,135	3,175	-125.0	-3.79	360,600	235,531,845,632
[5384]	26/09/10	3,315	3,335	3,240	3,300	-50.0	-1.49	316,100	244,804,747,264
[5384]	26/09/09	3,315	3,390	3,290	3,350	+65.0	+1.98	210,800	248,513,904,640
[5384]	26/09/08	3,375	3,460	3,285	3,285	-125.0	-3.67	278,100	243,691,995,136
[5384]	26/09/07	3,395	3,440	3,345	3,410	+85.0	+2.56	266,500	252,964,896,768
[5384]	26/09/04	3,270	3,335	3,235	3,325	+25.0	+0.76	353,200	246,659,334,144
[5384]	26/09/03	3,355	3,355	3,265	3,300	+5.0	+0.15	333,000	244,804,747,264
[5384]	26/09/02	3,395	3,400	3,280	3,295	-190.0	-5.45	329,800	244,433,829,888
[5384]	26/09/01	3,530	3,565	3,475	3,485	-75.0	-2.11	307,500	258,528,641,024
[5384]	26/08/31	3,510	3,565	3,455	3,560	+50.0	+1.42	357,700	264,092,385,280
[5384]	26/08/28	3,650	3,655	3,495	3,510	-110.0	-3.04	301,400	260,383,227,904
[5384]	26/08/27	3,660	3,715	3,580	3,620	+20.0	+0.56	203,600	268,543,393,792
[5384]	26/08/26	3,610	3,650	3,580	3,600	-30.0	-0.83	225,600	267,059,724,288
[5384]	26/08/25	3,545	3,650	3,490	3,630	+20.0	+0.55	341,000	269,285,212,160
[5384]	26/08/24	3,650	3,690	3,580	3,610	-40.0	-1.10	309,300	267,801,559,040
[5384]	26/08/21	3,615	3,665	3,565	3,650	-60.0	-1.62	291,100	270,768,881,664
[5384]	26/08/20	3,710	3,765	3,655	3,710	-5.0	-0.13	334,300	275,219,873,792
[5384]	26/08/19	3,675	3,765	3,620	3,715	-160.0	-4.13	384,700	275,590,807,552
[5384]	26/08/18	4,080	4,130	3,865	3,875	-220.0	-5.37	430,400	287,460,130,816
[5384]	26/08/17	4,100	4,100	4,020	4,095	+50.0	+1.24	252,500	303,780,429,824
[5384]	26/08/14	4,130	4,170	4,010	4,045	-55.0	-1.34	324,600	300,071,256,064
[5384]	26/08/13	4,050	4,135	4,025	4,100	+90.0	+2.24	386,200	304,151,363,584
[5384]	26/08/12	3,920	4,030	3,880	4,010	+70.0	+1.78	271,100	297,474,850,816
[5384]	26/08/10	4,030	4,055	3,900	3,940	+25.0	+0.64	318,000	292,282,040,320
[5384]	26/08/07	4,065	4,065	3,845	3,915	-90.0	-2.25	414,000	290,427,437,056
[5384]	26/08/06	4,465	4,535	3,980	4,005	-485.0	-10.80	988,300	297,103,949,824
[5384]	26/08/05	4,255	4,490	4,255	4,490	+390.0	+9.51	708,600	333,082,820,608
[5384]	26/08/04	3,870	4,135	3,870	4,100	+275.0	+7.19	534,400	304,151,363,584
[5384]	26/08/03	3,760	3,890	3,705	3,825	+5.0	+0.13	320,600	283,750,957,056
[5384]	26/07/31	3,790	3,920	3,725	3,820	+240.0	+6.70	562,700	283,380,023,296
[5384]	26/07/30	3,500	3,675	3,425	3,580	+25.0	+0.70	513,600	265,576,054,784
[5384]	26/07/29	3,750	3,800	3,455	3,555	-125.0	-3.40	518,800	263,721,467,904
[5384]	26/07/28	3,815	3,845	3,665	3,680	-415.0	-10.13	621,500	272,994,385,920
[5384]	26/07/27	4,080	4,115	3,945	4,095	+65.0	+1.61	479,200	303,780,429,824
[5384]	26/07/24	4,160	4,190	3,960	4,030	-200.0	-4.73	414,700	298,958,520,320
[5384]	26/07/23	4,245	4,345	4,205	4,230	+50.0	+1.20	350,600	313,795,182,592
[5384]	26/07/22	4,285	4,340	4,170	4,180	+175.0	+4.37	511,000	310,086,008,832
[5384]	26/07/21	3,930	4,035	3,835	4,005	+45.0	+1.14	543,800	297,103,949,824
[5384]	26/07/17	4,175	4,185	3,825	3,960	-145	-3.53	744,400	-
[5384]	26/07/16	4,150	4,190	4,080	4,105	-255	-5.85	246,500	-
[5384]	26/07/15	4,195	4,375	4,150	4,360	+235	+5.70	326,200	-
[5384]	26/07/14	4,020	4,155	3,940	4,125	+65	+1.60	275,500	-
[5384]	26/07/13	4,220	4,320	4,025	4,060	-105	-2.52	277,600	-
[5384]	26/07/10	4,195	4,230	4,145	4,165	+65	+1.59	189,200	-
[5384]	26/07/09	4,145	4,160	4,040	4,100	+25	+0.61	215,400	-
[5384]	26/07/08	3,990	4,240	3,945	4,075	-55	-1.33	326,400	-
[5384]	26/07/07	4,300	4,320	4,070	4,130	-195	-4.51	340,700	-
[5384]	26/07/06	4,465	4,465	4,250	4,325	-165	-3.67	348,300	-
[5384]	26/07/03	4,280	4,500	4,205	4,490	+35	+0.79	332,600	-
[5384]	26/07/02	4,470	4,535	4,335	4,455	-165	-3.57	367,400	-
[5384]	26/07/01	4,675	4,680	4,550	4,620	+45	+0.98	378,000	-
[5384]	26/06/30	4,585	4,670	4,465	4,575	+60	+1.33	431,500	-
[5384]	26/06/29	4,590	4,595	4,350	4,515	-40	-0.88	357,300	-
[5384]	26/06/26	4,655	4,725	4,465	4,555	-165	-3.50	390,200	-
[5384]	26/06/25	4,810	4,840	4,675	4,720	+190	+4.19	457,900	-
[5384]	26/06/24	4,625	4,865	4,490	4,530	-95	-2.05	593,200	-
[5384]	26/06/23	5,020	5,030	4,625	4,625	-465	-9.14	604,300	-
[5384]	26/06/22	4,800	5,090	4,795	5,090	+290	+6.04	546,600	-
[5384]	26/06/19	4,805	4,805	4,690	4,800	+150	+3.23	432,700	-
[5384]	26/06/18	4,600	4,750	4,570	4,650	+205	+4.61	590,100	-
[5384]	26/06/17	4,170	4,505	4,145	4,445	+225	+5.33	511,500	-
[5384]	26/06/16	4,335	4,345	4,200	4,220	-45	-1.06	280,100	-
[5384]	26/06/15	4,320	4,325	4,215	4,265	+120	+2.90	308,300	-
[5384]	26/06/12	4,010	4,215	4,005	4,145	+275	+7.11	641,400	-
[5384]	26/06/11	3,610	3,910	3,550	3,870	+120	+3.20	353,900	-
[5384]	26/06/10	3,860	3,910	3,715	3,750	-175	-4.46	364,700	-
[5384]	26/06/09	3,865	3,970	3,780	3,925	+130	+3.43	555,300	-
[5384]	26/06/08	3,825	3,875	3,735	3,795	-225	-5.60	561,500	-
[5384]	26/06/05	4,110	4,110	3,955	4,020	-255	-5.96	617,000	-
[5384]	26/06/04	4,225	4,315	4,120	4,275	+55	+1.30	514,300	-
[5384]	26/06/03	4,110	4,270	4,105	4,220	+180	+4.46	559,600	-
[5384]	26/06/02	3,985	4,060	3,840	4,040	-75	-1.82	574,900	-
[5384]	26/06/01	3,960	4,195	3,905	4,115	+155	+3.91	706,800	-
[5384]	26/05/29	3,930	4,030	3,850	3,960	+85	+2.19	545,400	-
[5384]	26/05/28	3,840	3,900	3,745	3,875	+40	+1.04	393,600	-
[5384]	26/05/27	3,900	3,945	3,755	3,835	+100	+2.68	586,500	-
[5384]	26/05/26	3,780	3,850	3,700	3,735	-10	-0.27	405,300	-
[5384]	26/05/25	3,670	3,795	3,670	3,745	+75	+2.04	466,100	-
[5384]	26/05/22	3,380	3,670	3,355	3,670	+420.0	+12.92	811,700	-
[5384]	26/05/21	3,220	3,280	3,205	3,250	+105.0	+3.34	340,100	-
[5384]	26/05/20	3,160	3,170	3,085	3,145	-15.0	-0.47	348,800	-
[5384]	26/05/19	3,160	3,190	3,050	3,160	-35.0	-1.10	650,200	-
[5384]	26/05/18	3,350	3,380	3,175	3,195	-95.0	-2.89	599,700	-
[5384]	26/05/15	3,615	3,750	3,225	3,290	-465.0	-12.38	1,096,600	-
[5384]	26/05/14	3,805	3,905	3,740	3,755	+15.0	+0.40	600,900	-
[5384]	26/05/13	3,680	3,760	3,635	3,740	+40.0	+1.08	485,000	-
[5384]	26/05/12	3,890	3,920	3,650	3,700	+230.0	+6.63	1,334,400	-
[5384]	26/05/11	3,455	3,470	3,365	3,470	+85.0	+2.51	473,800	-
[5384]	26/05/08	3,370	3,415	3,330	3,385	0	+0.00	356,800	-
[5384]	26/05/07	3,490	3,510	3,385	3,385	+130.0	+3.99	480,600	-
[5384]	26/05/01	3,240	3,310	3,215	3,255	+40.0	+1.24	430,500	-
[5384]	26/04/30	3,170	3,230	3,120	3,215	+15.0	+0.47	362,100	-
[5384]	26/04/28	3,190	3,200	3,145	3,200	+30.0	+0.95	369,000	-
[5384]	26/04/27	3,050	3,185	3,030	3,170	+181	+6.06	415,000	-
[5384]	26/04/24	2,908	3,015	2,908	2,989	+57	+1.94	295,100	-
[5384]	26/04/23	2,935	2,994	2,902	2,932	-6	-0.20	241,000	-
[5384]	26/04/22	2,976	2,994	2,903	2,938	-34	-1.14	283,300	-
[5384]	26/04/21	2,992	3,010	2,945	2,972	+7	+0.24	413,300	-
[5384]	26/04/20	2,998	3,000	2,953	2,965	+46	+1.58	213,700	-
[5384]	26/04/17	3,005	3,005	2,919	2,919	-91	-3.02	253,800	-
[5384]	26/04/16	2,950	3,010	2,938	3,010	+31	+1.04	285,700	-
[5384]	26/04/15	3,055	3,090	2,948	2,979	-26	-0.87	303,600	-
[5384]	26/04/14	2,999	3,040	2,981	3,005	+52	+1.76	357,700	-
[5384]	26/04/13	2,932	2,965	2,912	2,953	-20	-0.67	264,500	-
[5384]	26/04/10	2,946	3,010	2,940	2,973	+36	+1.23	216,000	-
[5384]	26/04/09	2,960	2,973	2,913	2,937	-36	-1.21	204,400	-
[5384]	26/04/08	2,900	2,973	2,865	2,973	+190	+6.83	309,500	-
[5384]	26/04/07	2,788	2,804	2,754	2,783	+21	+0.76	167,500	-
[5384]	26/04/06	2,774	2,797	2,762	2,762	-10	-0.36	126,800	-
[5384]	26/04/03	2,800	2,821	2,763	2,772	+2	+0.07	156,800	-
[5384]	26/04/02	2,874	2,893	2,763	2,770	-85	-2.98	222,700	-
[5384]	26/04/01	2,803	2,855	2,762	2,855	+172	+6.41	299,000	-
[5384]	26/03/31	2,715	2,781	2,683	2,683	-101	-3.63	297,000	-
[5384]	26/03/30	2,741	2,795	2,732	2,784	-94	-3.27	341,500	-
[5384]	26/03/27	2,860	2,894	2,821	2,878	-32	-1.10	378,600	-
[5384]	26/03/26	2,957	2,962	2,881	2,910	-21	-0.72	346,500	-
[5384]	26/03/25	2,915	2,945	2,906	2,931	+87	+3.06	296,700	-
[5384]	26/03/24	2,873	2,886	2,815	2,844	+113	+4.14	423,400	-
[5384]	26/03/23	2,789	2,819	2,705	2,731	-158	-5.47	332,800	-
[5384]	26/03/19	2,911	2,919	2,838	2,889	-72	-2.43	483,700	-
[5384]	26/03/18	2,911	2,968	2,902	2,961	+57	+1.96	302,500	-
[5384]	26/03/17	2,962	2,983	2,897	2,904	-26	-0.89	179,100	-
[5384]	26/03/16	2,910	2,977	2,905	2,930	+42	+1.45	254,800	-
[5384]	26/03/13	2,859	2,916	2,854	2,888	-6	-0.21	238,700	-
[5384]	26/03/12	2,904	2,924	2,847	2,894	-60	-2.03	268,900	-
[5384]	26/03/11	2,921	2,992	2,903	2,954	+72	+2.50	264,500	-
[5384]	26/03/10	2,878	2,922	2,848	2,882	+108	+3.89	276,000	-
[5384]	26/03/09	2,772	2,823	2,685	2,774	-246	-8.15	420,300	-
[5384]	26/03/06	2,970	3,025	2,922	3,020	-5	-0.17	224,500	-
[5384]	26/03/05	3,050	3,105	2,988	3,025	+128	+4.42	317,400	-
[5384]	26/03/04	2,945	3,045	2,827	2,897	-188	-6.09	572,300	-
[5384]	26/03/03	3,180	3,250	3,075	3,085	-195	-5.95	467,500	-
[5384]	26/03/02	3,195	3,295	3,180	3,280	-20	-0.61	383,100	-
[5384]	26/02/27	3,245	3,315	3,235	3,300	+20	+0.61	359,600	-
[5384]	26/02/26	3,335	3,335	3,185	3,280	-10	-0.30	349,200	-
[5384]	26/02/25	3,310	3,325	3,260	3,290	+40	+1.23	227,400	-
[5384]	26/02/24	3,225	3,275	3,205	3,250	+50	+1.56	250,800	-
[5384]	26/02/20	3,200	3,230	3,180	3,200	-35	-1.08	255,200	-
[5384]	26/02/19	3,205	3,260	3,200	3,235	+60	+1.89	251,500	-
[5384]	26/02/18	3,155	3,205	3,145	3,175	+60	+1.93	289,100	-
[5384]	26/02/17	3,070	3,155	3,060	3,115	+50	+1.63	262,500	-
[5384]	26/02/16	3,080	3,110	3,025	3,065	0	0.00	164,500	-
[5384]	26/02/13	3,120	3,130	3,055	3,065	-55	-1.76	285,700	-
[5384]	26/02/12	3,070	3,120	3,050	3,120	+136	+4.56	579,800	-
[5384]	26/02/10	3,000	3,070	2,984	2,984	+13	+0.44	409,600	-
[5384]	26/02/09	2,972	2,997	2,928	2,971	+99	+3.45	484,500	-
[5384]	26/02/06	2,773	2,881	2,764	2,872	-1	-0.03	399,000	-
[5384]	26/02/05	2,902	2,937	2,864	2,873	-79	-2.68	386,300	-
[5384]	26/02/04	2,866	2,983	2,815	2,952	+93	+3.25	731,100	-
[5384]	26/02/03	2,776	2,874	2,760	2,859	+152	+5.62	557,500	-
[5384]	26/02/02	2,728	2,783	2,691	2,707	-23	-0.84	414,900	-
[5384]	26/01/30	2,730	2,760	2,693	2,730	0	0.00	379,200	-
[5384]	26/01/29	2,805	2,827	2,700	2,730	-65	-2.33	272,300	-
[5384]	26/01/28	2,882	2,896	2,780	2,795	-47	-1.65	521,800	-
[5384]	26/01/27	2,710	2,857	2,709	2,842	+125	+4.60	595,400	-
[5384]	26/01/26	2,712	2,761	2,702	2,717	-45	-1.63	344,600	-
[5384]	26/01/23	2,761	2,784	2,733	2,762	+27	+0.99	329,200	-
[5384]	26/01/22	2,676	2,765	2,676	2,735	+125	+4.79	890,400	-
[5384]	26/01/21	2,553	2,620	2,540	2,610	-43	-1.62	372,000	-
[5384]	26/01/20	2,671	2,674	2,640	2,653	-21	-0.79	288,500	-
[5384]	26/01/19	2,650	2,699	2,646	2,674	+11	+0.41	416,100	-
[5384]	26/01/16	2,642	2,688	2,618	2,663	+65	+2.50	508,200	-
[5384]	26/01/15	2,576	2,600	2,535	2,598	+57	+2.24	557,100	-
[5384]	26/01/14	2,500	2,542	2,476	2,541	+68	+2.75	471,200	-
[5384]	26/01/13	2,510	2,512	2,461	2,473	+53	+2.19	325,500	-
[5384]	26/01/09	2,434	2,459	2,414	2,420	-6	-0.25	162,400	-
[5384]	26/01/08	2,399	2,467	2,390	2,426	+8	+0.33	233,800	-
[5384]	26/01/07	2,388	2,427	2,380	2,418	+5	+0.21	305,400	-
[5384]	26/01/06	2,405	2,424	2,385	2,413	+31	+1.30	223,600	-
[5384]	26/01/05	2,396	2,409	2,362	2,382	+11	+0.46	195,700	-
[5384]	25/12/30	2,380	2,387	2,370	2,371	-29	-1.21	138,900	-
[5384]	25/12/29	2,400	2,411	2,380	2,400	+18	+0.76	204,200	-
[5384]	25/12/26	2,391	2,405	2,372	2,382	-19	-0.79	135,000	-
[5384]	25/12/25	2,369	2,418	2,369	2,401	+40	+1.69	139,400	-
[5384]	25/12/24	2,373	2,392	2,361	2,361	-11	-0.46	127,700	-
[5384]	25/12/23	2,390	2,397	2,366	2,372	-8	-0.34	159,200	-
[5384]	25/12/22	2,350	2,393	2,333	2,380	+72	+3.12	284,000	-
[5384]	25/12/19	2,317	2,330	2,303	2,308	+5	+0.22	265,100	-
[5384]	25/12/18	2,292	2,312	2,272	2,303	-1	-0.04	216,400	-
[5384]	25/12/17	2,336	2,336	2,293	2,304	+6	+0.26	187,100	-
[5384]	25/12/16	2,350	2,350	2,295	2,298	-62	-2.63	234,000	-
[5384]	25/12/15	2,359	2,368	2,338	2,360	-5	-0.21	187,700	-
[5384]	25/12/12	2,385	2,385	2,340	2,365	+19	+0.81	188,300	-
[5384]	25/12/11	2,400	2,405	2,334	2,346	-54	-2.25	222,100	-
[5384]	25/12/10	2,401	2,422	2,390	2,400	-6	-0.25	144,500	-
[5384]	25/12/09	2,410	2,434	2,390	2,406	-31	-1.27	140,900	-
[5384]	25/12/08	2,425	2,441	2,409	2,437	+36	+1.50	144,800	-
[5384]	25/12/05	2,378	2,411	2,378	2,401	-12	-0.50	156,500	-
[5384]	25/12/04	2,362	2,421	2,362	2,413	+37	+1.56	196,300	-
[5384]	25/12/03	2,390	2,420	2,360	2,376	-11	-0.46	246,900	-
[5384]	25/12/02	2,423	2,457	2,383	2,387	-37	-1.53	255,200	-
[5384]	25/12/01	2,409	2,448	2,367	2,424	+23	+0.96	261,500	-
[5384]	25/11/28	2,350	2,402	2,336	2,401	+51	+2.17	215,000	-
[5384]	25/11/27	2,330	2,355	2,328	2,350	+30	+1.29	112,100	-
[5384]	25/11/26	2,310	2,330	2,296	2,320	+45	+1.98	146,000	-
[5384]	25/11/25	2,330	2,348	2,263	2,275	+11	+0.49	241,400	-
[5384]	25/11/21	2,230	2,264	2,221	2,264	-32	-1.39	417,700	-
[5384]	25/11/20	2,290	2,335	2,287	2,296	+66	+2.96	260,700	-
[5384]	25/11/19	2,250	2,260	2,212	2,230	-31	-1.37	191,900	-
[5384]	25/11/18	2,303	2,336	2,258	2,261	-73	-3.13	331,200	-
[5384]	25/11/17	2,327	2,340	2,306	2,334	+7	+0.30	177,900	-
[5384]	25/11/14	2,340	2,362	2,309	2,327	-38	-1.61	432,700	-
[5384]	25/11/13	2,360	2,375	2,327	2,365	+20	+0.85	278,700	-
[5384]	25/11/12	2,255	2,364	2,241	2,345	+96	+4.27	604,400	-
[5384]	25/11/11	2,284	2,286	2,220	2,249	-5	-0.22	328,700	-
[5384]	25/11/10	2,272	2,283	2,249	2,254	-20	-0.88	400,000	-
[5384]	25/11/07	2,319	2,340	2,243	2,274	-83	-3.52	533,900	-
[5384]	25/11/06	2,430	2,476	2,347	2,357	-72	-2.96	752,900	-
[5384]	25/11/05	2,446	2,470	2,343	2,429	-67	-2.68	545,700	-
[5384]	25/11/04	2,452	2,520	2,435	2,496	+76	+3.14	512,300	-
[5384]	25/10/31	2,392	2,420	2,355	2,420	+33	+1.38	315,000	-
[5384]	25/10/30	2,384	2,414	2,373	2,387	0	0.00	666,300	-
[5384]	25/10/29	2,381	2,395	2,354	2,387	+16	+0.67	287,900	-
[5384]	25/10/28	2,407	2,422	2,351	2,371	-48	-1.98	296,300	-
[5384]	25/10/27	2,406	2,433	2,395	2,419	+16	+0.67	399,500	-
[5384]	25/10/24	2,364	2,408	2,360	2,403	+62	+2.65	222,200	-
[5384]	25/10/23	2,334	2,351	2,301	2,341	-17	-0.72	216,700	-
[5384]	25/10/22	2,376	2,377	2,335	2,358	-27	-1.13	422,200	-
[5384]	25/10/21	2,448	2,448	2,378	2,385	-44	-1.81	296,100	-
[5384]	25/10/20	2,442	2,472	2,406	2,429	+66	+2.79	514,700	-
[5384]	25/10/17	2,369	2,379	2,349	2,363	-24	-1.01	238,400	-
[5384]	25/10/16	2,382	2,398	2,375	2,387	+31	+1.32	244,200	-
[5384]	25/10/15	2,298	2,365	2,295	2,356	+86	+3.79	315,100	-
[5384]	25/10/14	2,311	2,356	2,256	2,270	-91	-3.85	403,500	-
[5384]	25/10/10	2,398	2,398	2,357	2,361	-57	-2.36	345,900	-
[5384]	25/10/09	2,335	2,454	2,329	2,418	+120	+5.22	580,900	-
[5384]	25/10/08	2,295	2,324	2,288	2,298	-12	-0.52	332,900	-
[5384]	25/10/07	2,300	2,328	2,291	2,310	+40	+1.76	406,900	-
[5384]	25/10/06	2,327	2,327	2,253	2,270	+29	+1.29	342,000	-
[5384]	25/10/03	2,231	2,264	2,205	2,241	+24	+1.08	370,200	-
[5384]	25/10/02	2,130	2,217	2,128	2,217	+101	+4.77	355,900	-
[5384]	25/10/01	2,139	2,156	2,109	2,116	-50	-2.31	215,500	-
[5384]	25/09/30	2,158	2,178	2,148	2,166	+19	+0.88	188,200	-
[5384]	25/09/29	2,180	2,180	2,147	2,147	-69	-3.11	247,100	-
[5384]	25/09/26	2,230	2,237	2,208	2,216	-30	-1.34	297,300	-
[5384]	25/09/25	2,242	2,268	2,230	2,246	-3	-0.13	235,800	-
[5384]	25/09/24	2,249	2,265	2,221	2,249	0	0.00	292,500	-
[5384]	25/09/22	2,232	2,268	2,228	2,249	+22	+0.99	222,700	-
[5384]	25/09/19	2,277	2,301	2,209	2,227	0	0.00	579,400	-
[5384]	25/09/18	2,185	2,249	2,170	2,227	+44	+2.02	368,200	-
[5384]	25/09/17	2,200	2,218	2,174	2,183	+3	+0.14	408,500	-
[5384]	25/09/16	2,155	2,192	2,140	2,180	+48	+2.25	344,200	-
[5384]	25/09/12	2,132	2,158	2,124	2,132	+8	+0.38	158,700	-
[5384]	25/09/11	2,110	2,139	2,105	2,124	+11	+0.52	169,900	-
[5384]	25/09/10	2,120	2,121	2,100	2,113	-7	-0.33	135,000	-
[5384]	25/09/09	2,130	2,138	2,102	2,120	-3	-0.14	166,900	-
[5384]	25/09/08	2,096	2,125	2,089	2,123	+49	+2.36	222,500	-
[5384]	25/09/05	2,048	2,080	2,048	2,074	+49	+2.42	147,600	-