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
[5388]	26/10/30	1,306	1,319	1,306	1,318	-2.0	-0.15	1,800	16,051,055,616
[5388]	26/10/29	1,318	1,320	1,310	1,320	+1.0	+0.08	1,800	16,075,412,480
[5388]	26/10/28	1,297	1,319	1,273	1,319	+22.0	+1.70	3,300	16,063,234,048
[5388]	26/10/27	1,269	1,297	1,269	1,297	+30.0	+2.37	3,400	15,795,310,592
[5388]	26/10/26	1,260	1,277	1,258	1,267	-3.0	-0.24	4,800	15,429,960,704
[5388]	26/10/23	1,273	1,275	1,250	1,270	-14.0	-1.09	12,300	15,466,496,000
[5388]	26/10/22	1,336	1,340	1,278	1,284	-51.0	-3.82	8,700	15,636,992,000
[5388]	26/10/21	1,351	1,364	1,330	1,335	-30.0	-2.20	6,900	16,258,087,936
[5388]	26/10/20	1,378	1,378	1,363	1,365	+5.0	+0.37	3,000	16,623,437,824
[5388]	26/10/19	1,347	1,364	1,347	1,360	-7.0	-0.51	6,400	16,562,546,688
[5388]	26/10/16	1,364	1,389	1,364	1,367	+3.0	+0.22	4,200	16,647,794,688
[5388]	26/10/15	1,361	1,378	1,344	1,364	-22.0	-1.59	6,700	16,611,259,392
[5388]	26/10/14	1,347	1,386	1,347	1,386	+49.0	+3.66	4,600	16,879,183,872
[5388]	26/10/13	1,357	1,360	1,337	1,337	-44.0	-3.19	4,800	16,282,444,800
[5388]	26/10/09	1,332	1,381	1,331	1,381	+43.0	+3.21	9,900	16,818,291,712
[5388]	26/10/08	1,350	1,360	1,337	1,338	-18.0	-1.33	3,900	16,294,623,232
[5388]	26/10/07	1,365	1,373	1,356	1,356	-9.0	-0.66	6,600	16,513,832,960
[5388]	26/10/06	1,380	1,382	1,365	1,365	-15.0	-1.09	6,900	16,623,437,824
[5388]	26/10/05	1,397	1,397	1,380	1,380	-17.0	-1.22	2,600	16,806,113,280
[5388]	26/10/02	1,389	1,406	1,383	1,397	-3.0	-0.21	4,900	17,013,145,600
[5388]	26/10/01	1,387	1,405	1,387	1,400	-10.0	-0.71	6,100	17,049,679,872
[5388]	26/09/30	1,398	1,410	1,394	1,410	+12.0	+0.86	9,800	17,171,463,168
[5388]	26/09/29	1,384	1,404	1,367	1,398	-1.0	-0.07	9,700	17,025,323,008
[5388]	26/09/28	1,396	1,400	1,370	1,399	-9.0	-0.64	13,100	17,037,501,440
[5388]	26/09/25	1,395	1,410	1,385	1,408	+13.0	+0.93	11,700	17,147,107,328
[5388]	26/09/24	1,399	1,400	1,385	1,395	-5.0	-0.36	15,400	16,988,788,736
[5388]	26/09/18	1,400	1,449	1,384	1,400	0	+0.00	27,700	17,049,679,872
[5388]	26/09/17	1,396	1,400	1,382	1,400	+34.0	+2.49	47,200	17,049,679,872
[5388]	26/09/16	1,342	1,366	1,341	1,366	+6.0	+0.44	6,600	16,635,616,256
[5388]	26/09/15	1,345	1,360	1,345	1,360	+11.0	+0.82	6,000	16,562,546,688
[5388]	26/09/14	1,300	1,350	1,300	1,349	+37.0	+2.82	8,600	16,428,584,960
[5388]	26/09/11	1,318	1,350	1,306	1,312	-7.0	-0.53	6,600	15,977,986,048
[5388]	26/09/10	1,346	1,346	1,319	1,319	-36.0	-2.66	2,400	16,063,234,048
[5388]	26/09/09	1,321	1,360	1,314	1,355	+32.0	+2.42	4,600	16,501,654,528
[5388]	26/09/08	1,348	1,352	1,323	1,323	-11.0	-0.82	4,000	16,111,947,776
[5388]	26/09/07	1,316	1,357	1,311	1,334	+18.0	+1.37	5,100	16,245,909,504
[5388]	26/09/04	1,325	1,328	1,316	1,316	-3.0	-0.23	3,400	16,026,699,776
[5388]	26/09/03	1,338	1,345	1,319	1,319	-39.0	-2.87	4,800	16,063,234,048
[5388]	26/09/02	1,354	1,358	1,340	1,358	+6.0	+0.44	4,100	16,538,189,824
[5388]	26/09/01	1,355	1,370	1,341	1,352	-16.0	-1.17	4,800	16,465,119,232
[5388]	26/08/31	1,370	1,378	1,349	1,368	-2.0	-0.15	7,200	16,659,973,120
[5388]	26/08/28	1,343	1,370	1,343	1,370	+10.0	+0.74	7,800	16,684,329,984
[5388]	26/08/27	1,352	1,367	1,345	1,360	+8.0	+0.59	7,100	16,562,546,688
[5388]	26/08/26	1,345	1,352	1,325	1,352	+28.0	+2.11	8,500	16,465,119,232
[5388]	26/08/25	1,340	1,340	1,315	1,324	-16.0	-1.19	5,000	16,124,126,208
[5388]	26/08/24	1,338	1,342	1,306	1,340	+11.0	+0.83	9,000	16,318,980,096
[5388]	26/08/21	1,300	1,330	1,299	1,329	+20.0	+1.53	14,800	16,185,017,344
[5388]	26/08/20	1,261	1,316	1,260	1,309	+40.0	+3.15	11,100	15,941,450,752
[5388]	26/08/19	1,280	1,280	1,260	1,269	-13.0	-1.01	11,500	15,454,317,568
[5388]	26/08/18	1,290	1,294	1,282	1,282	-11.0	-0.85	1,900	15,612,636,160
[5388]	26/08/17	1,275	1,293	1,275	1,293	+21.0	+1.65	5,800	15,746,609,152
[5388]	26/08/14	1,269	1,274	1,265	1,272	+3.0	+0.24	1,700	15,490,864,128
[5388]	26/08/13	1,263	1,275	1,263	1,269	+1.0	+0.08	2,300	15,454,328,832
[5388]	26/08/12	1,260	1,275	1,260	1,268	+8.0	+0.63	8,000	15,442,150,400
[5388]	26/08/10	1,270	1,270	1,234	1,260	+10.0	+0.80	6,600	15,344,723,968
[5388]	26/08/07	1,236	1,256	1,236	1,250	+15.0	+1.21	2,800	15,222,939,648
[5388]	26/08/06	1,240	1,240	1,233	1,235	-5.0	-0.40	3,500	15,040,265,216
[5388]	26/08/05	1,240	1,243	1,235	1,240	+5.0	+0.40	2,000	15,101,156,352
[5388]	26/08/04	1,233	1,239	1,232	1,235	+1.0	+0.08	1,000	15,040,265,216
[5388]	26/08/03	1,250	1,250	1,234	1,234	-10.0	-0.80	7,500	15,028,086,784
[5388]	26/07/31	1,241	1,248	1,236	1,244	+3.0	+0.24	7,500	15,149,870,080
[5388]	26/07/30	1,241	1,242	1,232	1,241	0	+0.00	3,400	15,113,334,784
[5388]	26/07/29	1,248	1,254	1,241	1,241	-7.0	-0.56	3,200	15,113,334,784
[5388]	26/07/28	1,246	1,257	1,245	1,248	+3.0	+0.24	1,700	15,198,582,784
[5388]	26/07/27	1,247	1,254	1,245	1,245	-1.0	-0.08	2,700	15,162,048,512
[5388]	26/07/24	1,248	1,248	1,240	1,246	-2.0	-0.16	4,300	15,174,226,944
[5388]	26/07/23	1,245	1,248	1,239	1,248	+9.0	+0.73	1,500	15,198,582,784
[5388]	26/07/22	1,246	1,254	1,235	1,239	0	+0.00	5,200	15,088,977,920
[5388]	26/07/21	1,245	1,245	1,234	1,239	-6.0	-0.48	9,700	15,088,977,920
[5388]	26/07/17	1,253	1,257	1,243	1,245	-8	-0.64	5,900	-
[5388]	26/07/16	1,251	1,260	1,251	1,253	-7	-0.56	2,600	-
[5388]	26/07/15	1,260	1,279	1,242	1,260	-17	-1.33	31,500	-
[5388]	26/07/14	1,282	1,285	1,273	1,277	0	0.00	8,900	-
[5388]	26/07/13	1,284	1,284	1,271	1,277	0	0.00	9,900	-
[5388]	26/07/10	1,278	1,306	1,274	1,277	+5	+0.39	23,000	-
[5388]	26/07/09	1,271	1,282	1,267	1,272	+1	+0.08	4,400	-
[5388]	26/07/08	1,272	1,275	1,269	1,271	-4	-0.31	3,100	-
[5388]	26/07/07	1,284	1,299	1,273	1,275	-3	-0.23	5,800	-
[5388]	26/07/06	1,299	1,299	1,275	1,278	-20	-1.54	2,200	-
[5388]	26/07/03	1,271	1,317	1,271	1,298	+18	+1.41	3,700	-
[5388]	26/07/02	1,290	1,300	1,280	1,280	-1	-0.08	5,400	-
[5388]	26/07/01	1,285	1,295	1,281	1,281	+1	+0.08	2,200	-
[5388]	26/06/30	1,253	1,280	1,253	1,280	+27	+2.15	7,100	-
[5388]	26/06/29	1,251	1,264	1,251	1,253	+2	+0.16	2,100	-
[5388]	26/06/26	1,259	1,260	1,246	1,251	-4	-0.32	3,400	-
[5388]	26/06/25	1,258	1,260	1,250	1,255	0	0.00	4,600	-
[5388]	26/06/24	1,242	1,255	1,235	1,255	+13	+1.05	4,900	-
[5388]	26/06/23	1,236	1,248	1,231	1,242	+6	+0.49	1,800	-
[5388]	26/06/22	1,241	1,248	1,233	1,236	-12	-0.96	2,800	-
[5388]	26/06/19	1,226	1,260	1,226	1,248	+26	+2.13	4,900	-
[5388]	26/06/18	1,220	1,243	1,219	1,222	-5	-0.41	4,700	-
[5388]	26/06/17	1,215	1,229	1,215	1,227	+19	+1.57	3,300	-
[5388]	26/06/16	1,220	1,220	1,204	1,208	-12	-0.98	3,800	-
[5388]	26/06/15	1,212	1,224	1,212	1,220	+8	+0.66	2,900	-
[5388]	26/06/12	1,209	1,212	1,204	1,212	+3	+0.25	1,200	-
[5388]	26/06/11	1,210	1,223	1,201	1,209	-6	-0.49	2,400	-
[5388]	26/06/10	1,217	1,225	1,215	1,215	-10	-0.82	2,600	-
[5388]	26/06/09	1,212	1,225	1,212	1,225	+13	+1.07	2,800	-
[5388]	26/06/08	1,209	1,217	1,203	1,212	-3	-0.25	2,700	-
[5388]	26/06/05	1,212	1,220	1,211	1,215	+3	+0.25	2,000	-
[5388]	26/06/04	1,211	1,230	1,211	1,212	-6	-0.49	1,900	-
[5388]	26/06/03	1,225	1,229	1,217	1,218	-9	-0.73	5,400	-
[5388]	26/06/02	1,233	1,235	1,227	1,227	-1	-0.08	1,900	-
[5388]	26/06/01	1,229	1,235	1,228	1,228	-7	-0.57	1,300	-
[5388]	26/05/29	1,228	1,237	1,228	1,235	+7	+0.57	3,200	-
[5388]	26/05/28	1,228	1,228	1,223	1,228	0	0.00	3,500	-
[5388]	26/05/27	1,230	1,230	1,221	1,228	-2	-0.16	3,900	-
[5388]	26/05/26	1,235	1,235	1,224	1,230	-5	-0.40	3,700	-
[5388]	26/05/25	1,246	1,246	1,232	1,235	-11	-0.88	4,600	-
[5388]	26/05/22	1,239	1,246	1,236	1,246	+10.0	+0.81	900	-
[5388]	26/05/21	1,240	1,249	1,236	1,236	+7.0	+0.57	3,200	-
[5388]	26/05/20	1,240	1,240	1,228	1,229	-9.0	-0.73	4,900	-
[5388]	26/05/19	1,233	1,241	1,233	1,238	+5.0	+0.41	1,100	-
[5388]	26/05/18	1,232	1,243	1,232	1,233	0	+0.00	2,900	-
[5388]	26/05/15	1,246	1,250	1,230	1,233	-11.0	-0.88	3,400	-
[5388]	26/05/14	1,244	1,249	1,233	1,244	+1.0	+0.08	2,400	-
[5388]	26/05/13	1,240	1,246	1,237	1,243	+13.0	+1.06	2,400	-
[5388]	26/05/12	1,250	1,250	1,220	1,230	+15.0	+1.23	9,500	-
[5388]	26/05/11	1,246	1,246	1,210	1,215	-31.0	-2.49	15,300	-
[5388]	26/05/08	1,231	1,246	1,231	1,246	+15.0	+1.22	5,300	-
[5388]	26/05/07	1,223	1,249	1,215	1,231	+5.0	+0.41	10,900	-
[5388]	26/05/01	1,227	1,231	1,224	1,226	-5.0	-0.41	3,800	-
[5388]	26/04/30	1,234	1,239	1,225	1,231	-9.0	-0.73	5,400	-
[5388]	26/04/28	1,243	1,243	1,238	1,240	+3.0	+0.24	2,700	-
[5388]	26/04/27	1,242	1,246	1,237	1,237	-9	-0.72	2,800	-
[5388]	26/04/24	1,252	1,260	1,246	1,246	-6	-0.48	5,000	-
[5388]	26/04/23	1,270	1,278	1,250	1,252	-27	-2.11	4,100	-
[5388]	26/04/22	1,263	1,279	1,260	1,279	+3	+0.24	2,300	-
[5388]	26/04/21	1,276	1,278	1,265	1,276	+9	+0.71	1,800	-
[5388]	26/04/20	1,279	1,279	1,267	1,267	-10	-0.78	3,400	-
[5388]	26/04/17	1,277	1,277	1,271	1,277	0	0.00	2,600	-
[5388]	26/04/16	1,262	1,277	1,240	1,277	+9	+0.71	8,100	-
[5388]	26/04/15	1,263	1,277	1,260	1,268	+6	+0.48	3,000	-
[5388]	26/04/14	1,257	1,265	1,241	1,262	+7	+0.56	14,900	-
[5388]	26/04/13	1,261	1,268	1,221	1,255	-26	-2.03	15,700	-
[5388]	26/04/10	1,308	1,310	1,273	1,281	-34	-2.59	6,200	-
[5388]	26/04/09	1,291	1,317	1,291	1,315	+19	+1.47	6,200	-
[5388]	26/04/08	1,281	1,309	1,281	1,296	+21	+1.65	6,400	-
[5388]	26/04/07	1,284	1,289	1,269	1,275	-6	-0.47	3,700	-
[5388]	26/04/06	1,274	1,288	1,265	1,281	+15	+1.18	4,200	-
[5388]	26/04/03	1,288	1,309	1,256	1,266	-22	-1.71	8,600	-
[5388]	26/04/02	1,299	1,312	1,280	1,288	-11	-0.85	2,600	-
[5388]	26/04/01	1,313	1,317	1,291	1,299	0	0.00	9,700	-
[5388]	26/03/31	1,315	1,315	1,281	1,299	-16	-1.22	22,700	-
[5388]	26/03/30	1,250	1,315	1,248	1,315	+28	+2.18	9,200	-
[5388]	26/03/27	1,286	1,301	1,286	1,287	-6	-0.46	5,400	-
[5388]	26/03/26	1,305	1,310	1,293	1,293	-12	-0.92	7,800	-
[5388]	26/03/25	1,281	1,312	1,281	1,305	+45	+3.57	7,700	-
[5388]	26/03/24	1,270	1,271	1,254	1,260	+19	+1.53	5,700	-
[5388]	26/03/23	1,286	1,286	1,235	1,241	-45	-3.50	17,700	-
[5388]	26/03/19	1,290	1,298	1,285	1,286	-4	-0.31	3,200	-
[5388]	26/03/18	1,298	1,301	1,282	1,290	+4	+0.31	4,700	-
[5388]	26/03/17	1,296	1,305	1,282	1,286	-12	-0.92	4,000	-
[5388]	26/03/16	1,300	1,307	1,280	1,298	-6	-0.46	9,800	-
[5388]	26/03/13	1,291	1,319	1,291	1,304	+15	+1.16	6,800	-
[5388]	26/03/12	1,304	1,305	1,286	1,289	-13	-1.00	9,400	-
[5388]	26/03/11	1,304	1,312	1,302	1,302	0	0.00	5,400	-
[5388]	26/03/10	1,302	1,320	1,283	1,302	+19	+1.48	21,400	-
[5388]	26/03/09	1,308	1,308	1,250	1,283	-17	-1.31	23,000	-
[5388]	26/03/06	1,302	1,318	1,278	1,300	+12	+0.93	17,900	-
[5388]	26/03/05	1,305	1,309	1,252	1,288	+50	+4.04	19,100	-
[5388]	26/03/04	1,250	1,268	1,210	1,238	-41	-3.21	24,200	-
[5388]	26/03/03	1,319	1,319	1,271	1,279	-39	-2.96	15,800	-
[5388]	26/03/02	1,334	1,334	1,315	1,318	-12	-0.90	9,400	-
[5388]	26/02/27	1,328	1,339	1,324	1,330	+2	+0.15	4,300	-
[5388]	26/02/26	1,328	1,335	1,322	1,328	+1	+0.08	3,800	-
[5388]	26/02/25	1,340	1,340	1,323	1,327	-13	-0.97	5,400	-
[5388]	26/02/24	1,340	1,340	1,322	1,340	0	0.00	10,100	-
[5388]	26/02/20	1,346	1,346	1,328	1,340	-6	-0.45	3,600	-
[5388]	26/02/19	1,335	1,400	1,326	1,346	+11	+0.82	10,400	-
[5388]	26/02/18	1,341	1,347	1,333	1,335	-6	-0.45	2,800	-
[5388]	26/02/17	1,349	1,349	1,338	1,341	-2	-0.15	1,500	-
[5388]	26/02/16	1,352	1,352	1,340	1,343	-9	-0.67	3,500	-
[5388]	26/02/13	1,353	1,363	1,343	1,352	-11	-0.81	3,800	-
[5388]	26/02/12	1,353	1,363	1,341	1,363	+22	+1.64	5,400	-
[5388]	26/02/10	1,335	1,345	1,333	1,341	0	0.00	5,500	-
[5388]	26/02/09	1,369	1,369	1,321	1,341	+25	+1.90	7,300	-
[5388]	26/02/06	1,320	1,320	1,310	1,316	-3	-0.23	1,800	-
[5388]	26/02/05	1,328	1,328	1,309	1,319	-4	-0.30	5,000	-
[5388]	26/02/04	1,319	1,323	1,316	1,323	+7	+0.53	3,600	-
[5388]	26/02/03	1,323	1,335	1,309	1,316	+2	+0.15	3,600	-
[5388]	26/02/02	1,336	1,336	1,312	1,314	+8	+0.61	4,600	-
[5388]	26/01/30	1,294	1,313	1,294	1,306	+3	+0.23	3,300	-
[5388]	26/01/29	1,292	1,305	1,291	1,303	+2	+0.15	3,600	-
[5388]	26/01/28	1,308	1,308	1,293	1,301	-19	-1.44	9,500	-
[5388]	26/01/27	1,322	1,323	1,299	1,320	+5	+0.38	5,900	-
[5388]	26/01/26	1,334	1,334	1,307	1,315	-15	-1.13	4,400	-
[5388]	26/01/23	1,318	1,330	1,307	1,330	+23	+1.76	6,700	-
[5388]	26/01/22	1,316	1,318	1,293	1,307	-9	-0.68	17,800	-
[5388]	26/01/21	1,335	1,335	1,315	1,316	-31	-2.30	14,300	-
[5388]	26/01/20	1,361	1,361	1,347	1,347	-14	-1.03	6,200	-
[5388]	26/01/19	1,368	1,375	1,346	1,361	+13	+0.96	7,600	-
[5388]	26/01/16	1,350	1,366	1,348	1,348	-2	-0.15	6,300	-
[5388]	26/01/15	1,349	1,365	1,338	1,350	0	0.00	9,700	-
[5388]	26/01/14	1,306	1,351	1,303	1,350	+41	+3.13	18,700	-
[5388]	26/01/13	1,342	1,342	1,300	1,309	+24	+1.87	20,500	-
[5388]	26/01/09	1,263	1,340	1,263	1,285	+38	+3.05	44,900	-
[5388]	26/01/08	1,259	1,259	1,230	1,247	-6	-0.48	7,300	-
[5388]	26/01/07	1,248	1,255	1,234	1,253	+29	+2.37	12,600	-
[5388]	26/01/06	1,212	1,224	1,200	1,224	+23	+1.92	7,100	-
[5388]	26/01/05	1,197	1,234	1,197	1,201	+13	+1.09	15,400	-
[5388]	25/12/30	1,174	1,189	1,174	1,188	+10	+0.85	4,300	-
[5388]	25/12/29	1,177	1,178	1,170	1,178	+2	+0.17	3,800	-
[5388]	25/12/26	1,170	1,176	1,160	1,176	+6	+0.51	5,600	-
[5388]	25/12/25	1,160	1,170	1,135	1,170	+10	+0.86	20,500	-
[5388]	25/12/24	1,154	1,160	1,153	1,160	+8	+0.69	4,800	-
[5388]	25/12/23	1,165	1,165	1,150	1,152	-4	-0.35	4,300	-
[5388]	25/12/22	1,171	1,171	1,155	1,156	-11	-0.94	5,300	-
[5388]	25/12/19	1,170	1,178	1,158	1,167	-3	-0.26	1,800	-
[5388]	25/12/18	1,156	1,170	1,148	1,170	+15	+1.30	2,800	-
[5388]	25/12/17	1,151	1,164	1,151	1,155	+1	+0.09	1,700	-
[5388]	25/12/16	1,178	1,178	1,150	1,154	-24	-2.04	7,600	-
[5388]	25/12/15	1,190	1,199	1,177	1,178	-2	-0.17	14,300	-
[5388]	25/12/12	1,177	1,180	1,174	1,180	+4	+0.34	6,600	-
[5388]	25/12/11	1,167	1,176	1,167	1,176	+9	+0.77	3,700	-
[5388]	25/12/10	1,179	1,179	1,161	1,167	-3	-0.26	4,500	-
[5388]	25/12/09	1,166	1,170	1,149	1,170	+20	+1.74	7,900	-
[5388]	25/12/08	1,143	1,150	1,137	1,150	+11	+0.97	8,000	-
[5388]	25/12/05	1,136	1,139	1,135	1,139	+3	+0.26	2,400	-
[5388]	25/12/04	1,149	1,149	1,135	1,136	-12	-1.05	4,100	-
[5388]	25/12/03	1,147	1,148	1,142	1,148	+3	+0.26	1,300	-
[5388]	25/12/02	1,147	1,147	1,141	1,145	+1	+0.09	1,700	-
[5388]	25/12/01	1,143	1,145	1,136	1,144	+2	+0.18	3,100	-
[5388]	25/11/28	1,137	1,145	1,137	1,142	+3	+0.26	2,900	-
[5388]	25/11/27	1,140	1,140	1,120	1,139	-5	-0.44	7,800	-
[5388]	25/11/26	1,135	1,144	1,135	1,144	0	0.00	4,000	-
[5388]	25/11/25	1,145	1,145	1,130	1,144	+7	+0.62	3,500	-
[5388]	25/11/21	1,123	1,137	1,122	1,137	+8	+0.71	1,000	-
[5388]	25/11/20	1,120	1,137	1,120	1,129	+9	+0.80	5,900	-
[5388]	25/11/19	1,117	1,120	1,112	1,120	+9	+0.81	3,600	-
[5388]	25/11/18	1,131	1,131	1,105	1,111	-24	-2.11	8,400	-
[5388]	25/11/17	1,151	1,160	1,133	1,135	-6	-0.53	5,100	-
[5388]	25/11/14	1,136	1,141	1,133	1,141	+5	+0.44	1,000	-
[5388]	25/11/13	1,156	1,156	1,136	1,136	-13	-1.13	3,100	-
[5388]	25/11/12	1,144	1,149	1,141	1,149	+4	+0.35	3,000	-
[5388]	25/11/11	1,140	1,145	1,132	1,145	+20	+1.78	5,300	-
[5388]	25/11/10	1,145	1,145	1,115	1,125	+10	+0.90	12,300	-
[5388]	25/11/07	1,124	1,124	1,108	1,115	-10	-0.89	2,000	-
[5388]	25/11/06	1,100	1,125	1,100	1,125	+25	+2.27	3,500	-
[5388]	25/11/05	1,108	1,108	1,098	1,100	-15	-1.35	6,500	-
[5388]	25/11/04	1,131	1,132	1,100	1,115	-22	-1.93	21,500	-
[5388]	25/10/31	1,142	1,149	1,137	1,137	+1	+0.09	3,900	-
[5388]	25/10/30	1,146	1,146	1,131	1,136	-10	-0.87	4,000	-
[5388]	25/10/29	1,155	1,155	1,145	1,146	+1	+0.09	1,500	-
[5388]	25/10/28	1,152	1,154	1,142	1,145	-17	-1.46	6,000	-
[5388]	25/10/27	1,166	1,166	1,150	1,162	+3	+0.26	10,900	-
[5388]	25/10/24	1,167	1,167	1,151	1,159	-6	-0.52	8,100	-
[5388]	25/10/23	1,165	1,165	1,152	1,165	+4	+0.34	10,600	-
[5388]	25/10/22	1,149	1,161	1,147	1,161	+18	+1.57	3,200	-
[5388]	25/10/21	1,161	1,163	1,141	1,143	-18	-1.55	9,200	-
[5388]	25/10/20	1,165	1,165	1,153	1,161	+4	+0.35	5,100	-
[5388]	25/10/17	1,173	1,175	1,157	1,157	-15	-1.28	4,700	-
[5388]	25/10/16	1,170	1,176	1,164	1,172	+8	+0.69	2,700	-
[5388]	25/10/15	1,169	1,179	1,162	1,164	+12	+1.04	7,600	-
[5388]	25/10/14	1,150	1,165	1,129	1,152	-21	-1.79	23,200	-
[5388]	25/10/10	1,194	1,194	1,173	1,173	-1	-0.09	7,400	-
[5388]	25/10/09	1,200	1,200	1,172	1,174	-19	-1.59	11,000	-
[5388]	25/10/08	1,189	1,193	1,184	1,193	+18	+1.53	4,400	-
[5388]	25/10/07	1,175	1,176	1,160	1,175	+3	+0.26	8,600	-
[5388]	25/10/06	1,161	1,190	1,161	1,172	+14	+1.21	6,000	-
[5388]	25/10/03	1,161	1,174	1,151	1,158	-3	-0.26	3,800	-
[5388]	25/10/02	1,180	1,180	1,161	1,161	+11	+0.96	4,000	-
[5388]	25/10/01	1,186	1,186	1,148	1,150	-38	-3.20	18,800	-
[5388]	25/09/30	1,214	1,215	1,188	1,188	-13	-1.08	12,900	-
[5388]	25/09/29	1,215	1,215	1,191	1,201	-15	-1.23	24,200	-
[5388]	25/09/26	1,200	1,220	1,200	1,216	+21	+1.76	17,000	-
[5388]	25/09/25	1,185	1,199	1,185	1,195	+13	+1.10	9,000	-
[5388]	25/09/24	1,175	1,188	1,168	1,182	+15	+1.29	10,400	-
[5388]	25/09/22	1,155	1,175	1,155	1,167	+18	+1.57	11,100	-
[5388]	25/09/19	1,147	1,154	1,143	1,149	+9	+0.79	5,400	-
[5388]	25/09/18	1,140	1,143	1,137	1,140	0	0.00	10,100	-
[5388]	25/09/17	1,140	1,147	1,132	1,140	0	0.00	8,100	-
[5388]	25/09/16	1,132	1,140	1,132	1,140	+3	+0.26	12,600	-
[5388]	25/09/12	1,143	1,143	1,132	1,137	-14	-1.22	2,900	-
[5388]	25/09/11	1,150	1,153	1,138	1,151	+12	+1.05	8,700	-
[5388]	25/09/10	1,134	1,139	1,130	1,139	+10	+0.89	3,900	-
[5388]	25/09/09	1,153	1,154	1,126	1,129	-20	-1.74	7,200	-
[5388]	25/09/08	1,152	1,160	1,137	1,149	+8	+0.70	9,800	-
[5388]	25/09/05	1,153	1,159	1,140	1,141	-8	-0.70	6,900	-