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
[5391]	26/10/29	1,462	1,472	1,457	1,459	-3.0	-0.21	9,500	8,067,778,560
[5391]	26/10/28	1,459	1,462	1,446	1,462	+6.0	+0.41	6,300	8,084,367,360
[5391]	26/10/27	1,452	1,460	1,452	1,456	+5.0	+0.34	1,400	8,051,189,248
[5391]	26/10/26	1,453	1,465	1,451	1,451	-2.0	-0.14	6,200	8,023,541,248
[5391]	26/10/23	1,483	1,483	1,448	1,453	-25.0	-1.69	11,900	8,034,600,448
[5391]	26/10/22	1,486	1,486	1,474	1,478	+5.0	+0.34	4,400	8,172,841,984
[5391]	26/10/21	1,467	1,479	1,463	1,473	+7.0	+0.48	8,000	8,145,193,472
[5391]	26/10/20	1,497	1,497	1,466	1,466	-22.0	-1.48	7,500	8,106,485,760
[5391]	26/10/19	1,490	1,490	1,468	1,488	-2.0	-0.13	7,500	8,228,138,496
[5391]	26/10/16	1,500	1,500	1,473	1,490	+10.0	+0.68	8,200	8,239,197,696
[5391]	26/10/15	1,478	1,482	1,461	1,480	-1.0	-0.07	8,200	8,183,901,184
[5391]	26/10/14	1,477	1,485	1,477	1,481	-5.0	-0.34	2,900	8,189,430,784
[5391]	26/10/13	1,458	1,486	1,458	1,486	+26.0	+1.78	3,700	8,217,079,296
[5391]	26/10/09	1,458	1,463	1,455	1,460	+1.0	+0.07	9,400	8,073,308,160
[5391]	26/10/08	1,474	1,474	1,459	1,459	-16.0	-1.08	13,700	8,067,778,560
[5391]	26/10/07	1,477	1,478	1,472	1,475	-2.0	-0.14	2,100	8,156,252,672
[5391]	26/10/06	1,480	1,480	1,473	1,477	+4.0	+0.27	1,400	8,167,312,384
[5391]	26/10/05	1,466	1,478	1,466	1,473	+10.0	+0.68	5,200	8,145,193,472
[5391]	26/10/02	1,479	1,488	1,461	1,463	-24.0	-1.61	8,900	8,089,896,960
[5391]	26/10/01	1,496	1,496	1,477	1,487	-9.0	-0.60	9,700	8,222,608,896
[5391]	26/09/30	1,487	1,506	1,487	1,496	+8.0	+0.54	2,900	8,272,375,808
[5391]	26/09/29	1,495	1,509	1,486	1,488	-46.0	-3.00	4,700	8,228,138,496
[5391]	26/09/28	1,526	1,553	1,526	1,534	+9.0	+0.59	8,400	8,482,503,168
[5391]	26/09/25	1,536	1,545	1,524	1,525	+3.0	+0.20	9,100	8,432,736,256
[5391]	26/09/24	1,510	1,528	1,506	1,522	+17.0	+1.13	9,600	8,416,146,944
[5391]	26/09/18	1,500	1,505	1,496	1,505	+9.0	+0.60	3,000	8,322,142,720
[5391]	26/09/17	1,500	1,504	1,496	1,496	+1.0	+0.07	1,300	8,272,375,808
[5391]	26/09/16	1,498	1,502	1,495	1,495	-15.0	-0.99	4,700	8,266,846,208
[5391]	26/09/15	1,493	1,512	1,488	1,510	+17.0	+1.14	6,000	8,349,791,232
[5391]	26/09/14	1,475	1,493	1,475	1,493	+11.0	+0.74	5,500	8,255,787,008
[5391]	26/09/11	1,483	1,485	1,470	1,482	-2.0	-0.13	13,200	8,194,960,384
[5391]	26/09/10	1,483	1,490	1,483	1,484	0	+0.00	3,900	8,206,020,096
[5391]	26/09/09	1,487	1,498	1,483	1,484	-2.0	-0.13	7,500	8,206,020,096
[5391]	26/09/08	1,495	1,509	1,486	1,486	-9.0	-0.60	9,500	8,217,079,296
[5391]	26/09/07	1,515	1,515	1,495	1,495	-7.0	-0.47	5,100	8,266,846,208
[5391]	26/09/04	1,500	1,510	1,500	1,502	+2.0	+0.13	5,400	8,305,553,920
[5391]	26/09/03	1,497	1,513	1,497	1,500	+3.0	+0.20	3,400	8,294,494,720
[5391]	26/09/02	1,502	1,508	1,489	1,497	-5.0	-0.33	15,600	8,277,905,408
[5391]	26/09/01	1,518	1,520	1,502	1,502	-8.0	-0.53	14,300	8,305,553,920
[5391]	26/08/31	1,520	1,520	1,509	1,510	0	+0.00	8,900	8,349,791,232
[5391]	26/08/28	1,518	1,520	1,510	1,510	-8.0	-0.53	4,300	8,349,791,232
[5391]	26/08/27	1,510	1,520	1,508	1,518	-2.0	-0.13	10,400	8,394,028,544
[5391]	26/08/26	1,498	1,520	1,485	1,520	+22.0	+1.47	13,800	8,405,087,744
[5391]	26/08/25	1,524	1,524	1,496	1,498	-13.0	-0.86	13,200	8,283,435,008
[5391]	26/08/24	1,514	1,516	1,502	1,511	+2.0	+0.13	10,800	8,355,320,832
[5391]	26/08/21	1,515	1,528	1,500	1,509	-6.0	-0.40	19,200	8,344,261,632
[5391]	26/08/20	1,489	1,515	1,488	1,515	+27.0	+1.81	5,000	8,377,439,232
[5391]	26/08/19	1,523	1,523	1,485	1,488	-39.0	-2.55	6,300	8,228,138,496
[5391]	26/08/18	1,528	1,528	1,501	1,527	+1.0	+0.07	12,600	8,443,795,456
[5391]	26/08/17	1,500	1,538	1,489	1,526	+30.0	+2.01	28,400	8,438,265,856
[5391]	26/08/14	1,499	1,499	1,466	1,496	-4.0	-0.27	8,800	8,272,434,176
[5391]	26/08/13	1,480	1,500	1,477	1,500	+18.0	+1.21	2,800	8,294,553,088
[5391]	26/08/12	1,495	1,498	1,482	1,482	-13.0	-0.87	6,200	8,195,018,240
[5391]	26/08/10	1,447	1,497	1,447	1,495	+27.0	+1.84	16,000	8,266,904,576
[5391]	26/08/07	1,421	1,468	1,421	1,468	+34.0	+2.37	47,400	8,117,602,304
[5391]	26/08/06	1,550	1,575	1,421	1,434	-86.0	-5.66	61,100	7,929,592,832
[5391]	26/08/05	1,514	1,550	1,514	1,520	+6.0	+0.40	6,800	8,405,147,136
[5391]	26/08/04	1,520	1,533	1,501	1,514	-3.0	-0.20	4,300	8,371,969,024
[5391]	26/08/03	1,535	1,535	1,494	1,517	0	+0.00	8,100	8,388,557,824
[5391]	26/07/31	1,544	1,544	1,509	1,517	-13.0	-0.85	4,000	8,388,557,824
[5391]	26/07/30	1,505	1,539	1,490	1,530	+20.0	+1.32	8,300	8,460,444,160
[5391]	26/07/29	1,520	1,525	1,510	1,510	-14.0	-0.92	4,700	8,349,850,112
[5391]	26/07/28	1,547	1,547	1,524	1,524	-25.0	-1.61	8,500	8,427,266,048
[5391]	26/07/27	1,520	1,600	1,520	1,549	+31.0	+2.04	11,800	8,565,508,608
[5391]	26/07/24	1,565	1,565	1,518	1,518	-45.0	-2.88	12,400	8,394,087,424
[5391]	26/07/23	1,516	1,568	1,516	1,563	+51.0	+3.37	22,600	8,642,924,544
[5391]	26/07/22	1,505	1,543	1,505	1,512	-16.0	-1.05	6,500	8,360,909,312
[5391]	26/07/21	1,483	1,528	1,483	1,528	+45.0	+3.03	8,700	8,449,384,448
[5391]	26/07/17	1,518	1,520	1,476	1,483	-35	-2.31	10,400	-
[5391]	26/07/16	1,502	1,522	1,502	1,518	+6	+0.40	8,400	-
[5391]	26/07/15	1,496	1,520	1,495	1,512	+17	+1.14	10,900	-
[5391]	26/07/14	1,488	1,507	1,488	1,495	+2	+0.13	6,300	-
[5391]	26/07/13	1,509	1,522	1,480	1,493	-16	-1.06	7,200	-
[5391]	26/07/10	1,509	1,515	1,495	1,509	+8	+0.53	11,400	-
[5391]	26/07/09	1,480	1,501	1,480	1,501	+16	+1.08	4,100	-
[5391]	26/07/08	1,482	1,503	1,482	1,485	-6	-0.40	5,500	-
[5391]	26/07/07	1,499	1,517	1,490	1,491	-6	-0.40	14,100	-
[5391]	26/07/06	1,490	1,499	1,485	1,497	+8	+0.54	13,100	-
[5391]	26/07/03	1,475	1,489	1,475	1,489	+16	+1.09	8,500	-
[5391]	26/07/02	1,464	1,480	1,464	1,473	+13	+0.89	10,200	-
[5391]	26/07/01	1,448	1,463	1,440	1,460	+23	+1.60	20,900	-
[5391]	26/06/30	1,454	1,454	1,433	1,437	-4	-0.28	4,200	-
[5391]	26/06/29	1,430	1,450	1,425	1,441	+20	+1.41	11,900	-
[5391]	26/06/26	1,434	1,440	1,418	1,421	-14	-0.98	7,800	-
[5391]	26/06/25	1,450	1,450	1,424	1,435	+2	+0.14	12,000	-
[5391]	26/06/24	1,434	1,447	1,428	1,433	-1	-0.07	8,200	-
[5391]	26/06/23	1,439	1,445	1,419	1,434	-5	-0.35	15,200	-
[5391]	26/06/22	1,439	1,455	1,435	1,439	0	0.00	6,000	-
[5391]	26/06/19	1,451	1,457	1,432	1,439	-9	-0.62	8,800	-
[5391]	26/06/18	1,438	1,450	1,433	1,448	+28	+1.97	9,800	-
[5391]	26/06/17	1,405	1,434	1,405	1,420	+22	+1.57	11,400	-
[5391]	26/06/16	1,416	1,416	1,386	1,398	-12	-0.85	13,000	-
[5391]	26/06/15	1,420	1,425	1,400	1,410	+4	+0.28	8,000	-
[5391]	26/06/12	1,418	1,418	1,399	1,406	+4	+0.29	12,000	-
[5391]	26/06/11	1,407	1,420	1,393	1,402	-6	-0.43	18,700	-
[5391]	26/06/10	1,408	1,423	1,408	1,408	0	0.00	10,200	-
[5391]	26/06/09	1,421	1,429	1,403	1,408	+13	+0.93	10,700	-
[5391]	26/06/08	1,409	1,419	1,391	1,395	-44	-3.06	22,800	-
[5391]	26/06/05	1,408	1,458	1,408	1,439	+26	+1.84	25,100	-
[5391]	26/06/04	1,400	1,420	1,393	1,413	+17	+1.22	9,100	-
[5391]	26/06/03	1,395	1,413	1,383	1,396	+6	+0.43	15,900	-
[5391]	26/06/02	1,404	1,404	1,378	1,390	-11	-0.79	20,200	-
[5391]	26/06/01	1,459	1,459	1,401	1,401	-58	-3.98	18,000	-
[5391]	26/05/29	1,455	1,460	1,440	1,459	+4	+0.27	13,100	-
[5391]	26/05/28	1,449	1,467	1,430	1,455	+11	+0.76	24,400	-
[5391]	26/05/27	1,418	1,445	1,418	1,444	+28	+1.98	34,900	-
[5391]	26/05/26	1,385	1,416	1,381	1,416	+35	+2.53	26,800	-
[5391]	26/05/25	1,380	1,407	1,375	1,381	+9	+0.66	48,200	-
[5391]	26/05/22	1,357	1,372	1,353	1,372	+20.0	+1.48	6,100	-
[5391]	26/05/21	1,355	1,358	1,349	1,352	+1.0	+0.07	7,900	-
[5391]	26/05/20	1,376	1,376	1,337	1,351	-18.0	-1.31	21,200	-
[5391]	26/05/19	1,374	1,378	1,365	1,369	-5.0	-0.36	18,300	-
[5391]	26/05/18	1,390	1,390	1,367	1,374	-15.0	-1.08	12,300	-
[5391]	26/05/15	1,387	1,390	1,372	1,389	+15.0	+1.09	11,200	-
[5391]	26/05/14	1,390	1,394	1,368	1,374	-16.0	-1.15	20,700	-
[5391]	26/05/13	1,402	1,402	1,386	1,390	-14.0	-1.00	13,100	-
[5391]	26/05/12	1,394	1,414	1,391	1,404	+10.0	+0.72	18,700	-
[5391]	26/05/11	1,419	1,429	1,386	1,394	+4.0	+0.29	54,900	-
[5391]	26/05/08	1,355	1,415	1,326	1,390	+37.0	+2.73	91,600	-
[5391]	26/05/07	1,351	1,360	1,346	1,353	+8.0	+0.59	14,900	-
[5391]	26/05/01	1,352	1,352	1,343	1,345	-19.0	-1.39	12,800	-
[5391]	26/04/30	1,378	1,378	1,352	1,364	-15.0	-1.09	12,100	-
[5391]	26/04/28	1,334	1,379	1,334	1,379	+39.0	+2.91	39,800	-
[5391]	26/04/27	1,382	1,382	1,337	1,340	-54	-3.87	48,900	-
[5391]	26/04/24	1,414	1,414	1,372	1,394	-12	-0.85	34,000	-
[5391]	26/04/23	1,412	1,417	1,387	1,406	-6	-0.42	10,600	-
[5391]	26/04/22	1,430	1,430	1,409	1,412	-12	-0.84	11,200	-
[5391]	26/04/21	1,421	1,425	1,412	1,424	+10	+0.71	8,700	-
[5391]	26/04/20	1,410	1,423	1,400	1,414	+4	+0.28	11,500	-
[5391]	26/04/17	1,394	1,410	1,394	1,410	+10	+0.71	4,900	-
[5391]	26/04/16	1,409	1,415	1,387	1,400	-9	-0.64	10,700	-
[5391]	26/04/15	1,397	1,415	1,397	1,409	+9	+0.64	7,000	-
[5391]	26/04/14	1,400	1,419	1,390	1,400	0	0.00	10,700	-
[5391]	26/04/13	1,407	1,416	1,389	1,400	-12	-0.85	11,200	-
[5391]	26/04/10	1,428	1,435	1,401	1,412	-1	-0.07	10,600	-
[5391]	26/04/09	1,438	1,445	1,413	1,413	-17	-1.19	17,100	-
[5391]	26/04/08	1,440	1,443	1,423	1,430	+31	+2.22	23,200	-
[5391]	26/04/07	1,416	1,436	1,399	1,399	-11	-0.78	18,100	-
[5391]	26/04/06	1,410	1,419	1,406	1,410	+2	+0.14	6,400	-
[5391]	26/04/03	1,402	1,420	1,401	1,408	+7	+0.50	15,300	-
[5391]	26/04/02	1,422	1,430	1,401	1,401	-20	-1.41	18,300	-
[5391]	26/04/01	1,403	1,421	1,396	1,421	+30	+2.16	30,000	-
[5391]	26/03/31	1,387	1,403	1,369	1,391	+2	+0.14	37,700	-
[5391]	26/03/30	1,395	1,407	1,369	1,389	-52	-3.61	81,900	-
[5391]	26/03/27	1,423	1,450	1,419	1,441	+23	+1.62	59,000	-
[5391]	26/03/26	1,415	1,452	1,407	1,418	+53	+3.88	154,900	-
[5391]	26/03/25	1,355	1,370	1,355	1,365	+31	+2.32	12,500	-
[5391]	26/03/24	1,336	1,346	1,331	1,334	+28	+2.14	19,000	-
[5391]	26/03/23	1,322	1,323	1,300	1,306	-41	-3.04	32,800	-
[5391]	26/03/19	1,380	1,380	1,345	1,347	-42	-3.02	23,100	-
[5391]	26/03/18	1,374	1,394	1,374	1,389	+25	+1.83	13,900	-
[5391]	26/03/17	1,380	1,384	1,364	1,364	-11	-0.80	13,700	-
[5391]	26/03/16	1,362	1,375	1,362	1,375	-5	-0.36	14,700	-
[5391]	26/03/13	1,371	1,389	1,362	1,380	-11	-0.79	21,100	-
[5391]	26/03/12	1,416	1,416	1,391	1,391	-26	-1.83	14,000	-
[5391]	26/03/11	1,419	1,434	1,416	1,417	+3	+0.21	15,100	-
[5391]	26/03/10	1,397	1,414	1,381	1,414	+42	+3.06	22,000	-
[5391]	26/03/09	1,364	1,375	1,349	1,372	-40	-2.83	40,400	-
[5391]	26/03/06	1,402	1,414	1,392	1,412	-1	-0.07	13,000	-
[5391]	26/03/05	1,399	1,426	1,399	1,413	+39	+2.84	21,200	-
[5391]	26/03/04	1,382	1,390	1,350	1,374	-32	-2.28	42,600	-
[5391]	26/03/03	1,460	1,460	1,406	1,406	-47	-3.23	20,900	-
[5391]	26/03/02	1,450	1,453	1,425	1,453	-4	-0.27	14,700	-
[5391]	26/02/27	1,438	1,468	1,438	1,457	+21	+1.46	21,000	-
[5391]	26/02/26	1,445	1,460	1,436	1,436	-7	-0.49	8,900	-
[5391]	26/02/25	1,448	1,466	1,443	1,443	-5	-0.35	24,500	-
[5391]	26/02/24	1,435	1,448	1,425	1,448	+17	+1.19	19,200	-
[5391]	26/02/20	1,436	1,436	1,422	1,431	-2	-0.14	8,900	-
[5391]	26/02/19	1,430	1,434	1,420	1,433	+14	+0.99	6,700	-
[5391]	26/02/18	1,411	1,437	1,411	1,419	+1	+0.07	11,800	-
[5391]	26/02/17	1,407	1,418	1,403	1,418	+8	+0.57	12,300	-
[5391]	26/02/16	1,428	1,428	1,403	1,410	-12	-0.84	13,500	-
[5391]	26/02/13	1,434	1,434	1,407	1,422	-16	-1.11	24,300	-
[5391]	26/02/12	1,419	1,438	1,415	1,438	+32	+2.28	25,800	-
[5391]	26/02/10	1,423	1,432	1,403	1,406	-18	-1.26	47,700	-
[5391]	26/02/09	1,437	1,437	1,408	1,424	0	0.00	54,900	-
[5391]	26/02/06	1,370	1,428	1,366	1,424	-196	-12.10	194,800	-
[5391]	26/02/05	1,449	1,665	1,442	1,620	+173	+11.96	260,600	-
[5391]	26/02/04	1,442	1,448	1,439	1,447	+5	+0.35	9,000	-
[5391]	26/02/03	1,441	1,446	1,425	1,442	+14	+0.98	14,400	-
[5391]	26/02/02	1,429	1,445	1,427	1,428	-7	-0.49	6,900	-
[5391]	26/01/30	1,420	1,457	1,420	1,435	+7	+0.49	8,900	-
[5391]	26/01/29	1,426	1,433	1,398	1,428	-5	-0.35	17,000	-
[5391]	26/01/28	1,450	1,451	1,410	1,433	-22	-1.51	15,600	-
[5391]	26/01/27	1,427	1,462	1,427	1,455	+22	+1.54	19,500	-
[5391]	26/01/26	1,421	1,435	1,410	1,433	-4	-0.28	12,000	-
[5391]	26/01/23	1,440	1,445	1,428	1,437	0	0.00	19,400	-
[5391]	26/01/22	1,412	1,438	1,398	1,437	+38	+2.72	25,200	-
[5391]	26/01/21	1,400	1,401	1,390	1,399	-11	-0.78	13,100	-
[5391]	26/01/20	1,419	1,419	1,403	1,410	-9	-0.63	9,500	-
[5391]	26/01/19	1,424	1,432	1,412	1,419	-6	-0.42	8,700	-
[5391]	26/01/16	1,422	1,434	1,422	1,425	+2	+0.14	12,500	-
[5391]	26/01/15	1,405	1,423	1,405	1,423	+18	+1.28	9,000	-
[5391]	26/01/14	1,414	1,417	1,405	1,405	-9	-0.64	10,300	-
[5391]	26/01/13	1,426	1,426	1,391	1,414	+3	+0.21	24,600	-
[5391]	26/01/09	1,410	1,419	1,405	1,411	-6	-0.42	10,200	-
[5391]	26/01/08	1,435	1,435	1,409	1,417	-18	-1.25	18,200	-
[5391]	26/01/07	1,429	1,437	1,428	1,435	+6	+0.42	9,500	-
[5391]	26/01/06	1,427	1,436	1,422	1,429	+10	+0.70	17,700	-
[5391]	26/01/05	1,415	1,422	1,408	1,419	+15	+1.07	13,000	-
[5391]	25/12/30	1,407	1,417	1,404	1,404	+1	+0.07	12,300	-
[5391]	25/12/29	1,379	1,403	1,378	1,403	+33	+2.41	18,000	-
[5391]	25/12/26	1,368	1,382	1,360	1,370	+8	+0.59	17,100	-
[5391]	25/12/25	1,366	1,366	1,326	1,362	+15	+1.11	19,000	-
[5391]	25/12/24	1,321	1,347	1,321	1,347	+26	+1.97	17,900	-
[5391]	25/12/23	1,315	1,341	1,315	1,321	+16	+1.23	19,200	-
[5391]	25/12/22	1,295	1,305	1,286	1,305	+19	+1.48	28,600	-
[5391]	25/12/19	1,271	1,286	1,271	1,286	+16	+1.26	11,800	-
[5391]	25/12/18	1,266	1,279	1,266	1,270	-3	-0.24	5,100	-
[5391]	25/12/17	1,266	1,273	1,264	1,273	+3	+0.24	5,200	-
[5391]	25/12/16	1,264	1,270	1,263	1,270	+4	+0.32	7,200	-
[5391]	25/12/15	1,258	1,267	1,255	1,266	+5	+0.40	7,700	-
[5391]	25/12/12	1,267	1,267	1,260	1,261	+6	+0.48	2,900	-
[5391]	25/12/11	1,272	1,272	1,255	1,255	-16	-1.26	8,600	-
[5391]	25/12/10	1,268	1,275	1,263	1,271	+1	+0.08	3,700	-
[5391]	25/12/09	1,274	1,276	1,264	1,270	+6	+0.47	5,200	-
[5391]	25/12/08	1,265	1,266	1,261	1,264	+4	+0.32	4,400	-
[5391]	25/12/05	1,265	1,265	1,250	1,260	-1	-0.08	4,200	-
[5391]	25/12/04	1,258	1,264	1,258	1,261	0	0.00	2,600	-
[5391]	25/12/03	1,278	1,278	1,256	1,261	+2	+0.16	6,900	-
[5391]	25/12/02	1,281	1,281	1,253	1,259	-23	-1.79	8,000	-
[5391]	25/12/01	1,281	1,282	1,271	1,282	+14	+1.10	9,100	-
[5391]	25/11/28	1,267	1,277	1,267	1,268	-1	-0.08	5,300	-
[5391]	25/11/27	1,260	1,269	1,259	1,269	+14	+1.12	6,800	-
[5391]	25/11/26	1,249	1,260	1,242	1,255	+23	+1.87	10,100	-
[5391]	25/11/25	1,240	1,245	1,227	1,232	+2	+0.16	12,100	-
[5391]	25/11/21	1,229	1,236	1,227	1,230	0	0.00	5,000	-
[5391]	25/11/20	1,227	1,230	1,221	1,230	+11	+0.90	3,200	-
[5391]	25/11/19	1,216	1,226	1,216	1,219	+4	+0.33	4,200	-
[5391]	25/11/18	1,229	1,229	1,213	1,215	-6	-0.49	13,500	-
[5391]	25/11/17	1,223	1,224	1,221	1,221	-2	-0.16	3,000	-
[5391]	25/11/14	1,220	1,236	1,220	1,223	-4	-0.33	6,600	-
[5391]	25/11/13	1,232	1,245	1,220	1,227	+7	+0.57	15,000	-
[5391]	25/11/12	1,220	1,227	1,220	1,220	0	0.00	13,500	-
[5391]	25/11/11	1,228	1,235	1,220	1,220	-8	-0.65	22,600	-
[5391]	25/11/10	1,247	1,247	1,228	1,228	-11	-0.89	8,000	-
[5391]	25/11/07	1,228	1,240	1,225	1,239	+14	+1.14	12,200	-
[5391]	25/11/06	1,299	1,306	1,224	1,225	-61	-4.74	72,500	-
[5391]	25/11/05	1,297	1,297	1,264	1,286	-4	-0.31	17,900	-
[5391]	25/11/04	1,272	1,294	1,272	1,290	+19	+1.49	16,900	-
[5391]	25/10/31	1,280	1,280	1,264	1,271	-3	-0.24	7,600	-
[5391]	25/10/30	1,242	1,274	1,242	1,274	+28	+2.25	6,000	-
[5391]	25/10/29	1,264	1,271	1,246	1,246	-18	-1.42	7,500	-
[5391]	25/10/28	1,278	1,280	1,259	1,264	-14	-1.10	8,700	-
[5391]	25/10/27	1,277	1,290	1,276	1,278	+2	+0.16	16,300	-
[5391]	25/10/24	1,280	1,290	1,265	1,276	+5	+0.39	11,200	-
[5391]	25/10/23	1,249	1,282	1,249	1,271	+22	+1.76	11,200	-
[5391]	25/10/22	1,240	1,249	1,235	1,249	+18	+1.46	7,300	-
[5391]	25/10/21	1,241	1,246	1,227	1,231	-10	-0.81	7,500	-
[5391]	25/10/20	1,232	1,250	1,230	1,241	+14	+1.14	10,700	-
[5391]	25/10/17	1,220	1,227	1,210	1,227	+7	+0.57	8,700	-
[5391]	25/10/16	1,223	1,238	1,220	1,220	-9	-0.73	8,700	-
[5391]	25/10/15	1,218	1,234	1,215	1,229	+24	+1.99	5,100	-
[5391]	25/10/14	1,219	1,222	1,193	1,205	-32	-2.59	39,500	-
[5391]	25/10/10	1,249	1,254	1,236	1,237	-12	-0.96	11,400	-
[5391]	25/10/09	1,252	1,254	1,245	1,249	+4	+0.32	14,300	-
[5391]	25/10/08	1,249	1,253	1,245	1,245	-6	-0.48	4,100	-
[5391]	25/10/07	1,254	1,254	1,237	1,251	-3	-0.24	7,400	-
[5391]	25/10/06	1,273	1,273	1,250	1,254	-5	-0.40	6,700	-
[5391]	25/10/03	1,233	1,266	1,233	1,259	+27	+2.19	8,500	-
[5391]	25/10/02	1,244	1,244	1,231	1,232	+4	+0.33	7,400	-
[5391]	25/10/01	1,248	1,249	1,212	1,228	-23	-1.84	45,400	-
[5391]	25/09/30	1,278	1,278	1,251	1,251	-17	-1.34	11,400	-
[5391]	25/09/29	1,268	1,282	1,267	1,268	-30	-2.31	21,400	-
[5391]	25/09/26	1,290	1,303	1,288	1,298	+10	+0.78	26,200	-
[5391]	25/09/25	1,300	1,303	1,286	1,288	-6	-0.46	19,900	-
[5391]	25/09/24	1,293	1,298	1,282	1,294	+14	+1.09	21,300	-
[5391]	25/09/22	1,268	1,286	1,268	1,280	+14	+1.11	13,500	-
[5391]	25/09/19	1,275	1,280	1,264	1,266	-3	-0.24	18,100	-
[5391]	25/09/18	1,271	1,273	1,262	1,269	+5	+0.40	10,400	-
[5391]	25/09/17	1,266	1,270	1,258	1,264	-1	-0.08	14,200	-
[5391]	25/09/16	1,257	1,268	1,255	1,265	+4	+0.32	13,000	-
[5391]	25/09/12	1,260	1,261	1,249	1,261	+7	+0.56	17,500	-
[5391]	25/09/11	1,258	1,268	1,254	1,254	-4	-0.32	13,600	-
[5391]	25/09/10	1,264	1,269	1,258	1,258	-6	-0.47	8,100	-
[5391]	25/09/09	1,270	1,275	1,258	1,264	-1	-0.08	21,000	-
[5391]	25/09/08	1,278	1,278	1,263	1,265	+1	+0.08	8,900	-
[5391]	25/09/05	1,269	1,274	1,264	1,264	+4	+0.32	10,400	-