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
[5631]	26/10/29	6,186	6,237	6,001	6,098	-115.0	-1.85	1,050,600	448,878,510,080
[5631]	26/10/28	6,253	6,288	6,153	6,213	+108.0	+1.77	748,700	457,343,762,432
[5631]	26/10/27	6,112	6,155	6,001	6,105	+195.0	+3.30	761,600	449,393,786,880
[5631]	26/10/26	6,116	6,215	5,880	5,910	-237.0	-3.86	1,138,400	435,039,698,944
[5631]	26/10/23	6,074	6,158	5,895	6,147	-104.0	-1.66	1,147,000	452,485,447,680
[5631]	26/10/22	6,456	6,500	6,236	6,251	-209.0	-3.24	513,900	460,140,969,984
[5631]	26/10/21	6,452	6,555	6,452	6,460	+82.0	+1.29	568,600	475,525,611,520
[5631]	26/10/20	6,563	6,594	6,347	6,378	-221.0	-3.35	697,400	469,489,516,544
[5631]	26/10/19	6,622	6,665	6,489	6,599	-140.0	-2.08	829,500	485,757,517,824
[5631]	26/10/16	6,482	6,744	6,465	6,739	+333.0	+5.20	841,700	496,063,021,056
[5631]	26/10/15	6,620	6,625	6,351	6,406	-447.0	-6.52	1,387,000	471,550,623,744
[5631]	26/10/14	6,780	6,925	6,775	6,853	+3.0	+0.04	603,100	504,454,643,712
[5631]	26/10/13	6,809	6,863	6,679	6,850	+59.0	+0.87	799,500	504,233,820,160
[5631]	26/10/09	6,821	6,887	6,725	6,791	-129.0	-1.86	871,600	499,890,782,208
[5631]	26/10/08	7,192	7,193	6,920	6,920	-354.0	-4.87	1,073,300	509,386,555,392
[5631]	26/10/07	7,479	7,550	7,238	7,274	-20.0	-0.27	654,800	535,444,783,104
[5631]	26/10/06	7,255	7,334	7,151	7,294	+46.0	+0.63	1,005,700	536,916,983,808
[5631]	26/10/05	7,300	7,320	7,123	7,248	+66.0	+0.92	718,300	533,530,902,528
[5631]	26/10/02	7,236	7,292	7,143	7,182	-68.0	-0.94	638,500	528,672,587,776
[5631]	26/10/01	7,293	7,363	7,191	7,250	-43.0	-0.59	903,200	533,678,129,152
[5631]	26/09/30	7,310	7,407	7,212	7,293	+67.0	+0.93	549,400	536,843,386,880
[5631]	26/09/29	7,400	7,497	7,196	7,226	-70.0	-0.96	915,500	531,911,475,200
[5631]	26/09/28	7,318	7,413	7,273	7,296	-23.0	-0.31	742,100	537,064,210,432
[5631]	26/09/25	7,410	7,456	7,282	7,319	-140.0	-1.88	567,500	538,757,267,456
[5631]	26/09/24	7,379	7,570	7,370	7,459	+68.0	+0.92	536,700	549,062,770,688
[5631]	26/09/18	7,400	7,468	7,284	7,391	-62.0	-0.83	960,300	544,057,229,312
[5631]	26/09/17	7,300	7,578	7,300	7,453	+346.0	+4.87	1,288,100	548,621,123,584
[5631]	26/09/16	7,045	7,188	7,034	7,107	-82.0	-1.14	722,000	523,151,769,600
[5631]	26/09/15	7,147	7,401	6,989	7,189	-56.0	-0.77	1,311,900	529,187,864,576
[5631]	26/09/14	6,997	7,340	6,964	7,245	+279.0	+4.01	1,284,800	533,310,078,976
[5631]	26/09/11	6,760	7,048	6,695	6,966	+130.0	+1.90	1,572,600	512,772,669,440
[5631]	26/09/10	7,162	7,186	6,797	6,836	-476.0	-6.51	1,514,200	503,203,266,560
[5631]	26/09/09	7,050	7,324	7,013	7,312	+262.0	+3.72	798,600	538,241,990,656
[5631]	26/09/08	7,313	7,313	7,050	7,050	-343.0	-4.64	637,500	518,955,958,272
[5631]	26/09/07	7,360	7,529	7,342	7,393	+90.0	+1.23	1,020,100	544,204,455,936
[5631]	26/09/04	7,291	7,384	7,210	7,303	+15.0	+0.21	488,400	537,579,487,232
[5631]	26/09/03	7,100	7,442	7,088	7,288	+227.0	+3.21	1,128,400	536,475,336,704
[5631]	26/09/02	7,300	7,315	7,061	7,061	-337.0	-4.56	1,069,600	519,765,688,320
[5631]	26/09/01	7,342	7,444	7,287	7,398	+18.0	+0.24	871,200	544,572,506,112
[5631]	26/08/31	7,675	7,675	7,355	7,380	-439.0	-5.61	1,126,200	543,247,532,032
[5631]	26/08/28	7,674	7,884	7,671	7,819	+113.0	+1.47	520,700	575,562,645,504
[5631]	26/08/27	7,725	7,788	7,642	7,706	+60.0	+0.78	480,200	567,244,619,776
[5631]	26/08/26	7,714	7,720	7,520	7,646	-28.0	-0.36	323,400	562,828,017,664
[5631]	26/08/25	7,451	7,724	7,370	7,674	+129.0	+1.71	505,800	564,889,124,864
[5631]	26/08/24	7,465	7,602	7,366	7,545	+135.0	+1.82	468,800	555,393,286,144
[5631]	26/08/21	7,650	7,680	7,293	7,410	-361.0	-4.65	892,700	545,455,865,856
[5631]	26/08/20	7,763	7,863	7,660	7,771	-58.0	-0.74	564,900	572,029,337,600
[5631]	26/08/19	8,070	8,149	7,730	7,829	-427.0	-5.17	1,215,200	576,298,745,856
[5631]	26/08/18	8,100	8,477	8,054	8,256	+204.0	+2.53	1,390,000	607,730,597,888
[5631]	26/08/17	8,047	8,077	7,914	8,052	+239.0	+3.06	619,900	592,713,940,992
[5631]	26/08/14	7,981	7,981	7,805	7,813	-161.0	-2.02	642,600	575,120,998,400
[5631]	26/08/13	7,765	8,032	7,746	7,974	+228.0	+2.94	627,800	586,972,332,032
[5631]	26/08/12	7,605	7,762	7,587	7,746	+108.0	+1.41	577,400	570,189,086,720
[5631]	26/08/10	7,644	7,747	7,603	7,638	-106.0	-1.37	427,000	562,239,111,168
[5631]	26/08/07	7,701	7,824	7,667	7,744	+6.0	+0.08	448,100	570,041,827,328
[5631]	26/08/06	7,718	7,810	7,633	7,738	+75.0	+0.98	579,400	569,600,180,224
[5631]	26/08/05	7,672	7,843	7,551	7,663	+67.0	+0.88	813,000	564,079,362,048
[5631]	26/08/04	7,380	7,770	7,352	7,596	+105.0	+1.40	1,289,500	559,147,450,368
[5631]	26/08/03	7,418	7,602	7,243	7,491	+1.0	+0.01	1,266,700	551,418,331,136
[5631]	26/07/31	7,495	7,755	7,415	7,490	+112.0	+1.52	755,000	551,344,734,208
[5631]	26/07/30	7,056	7,410	7,011	7,378	+155.0	+2.15	637,900	543,100,305,408
[5631]	26/07/29	7,477	7,512	6,989	7,223	-206.0	-2.77	1,107,800	531,690,618,880
[5631]	26/07/28	7,685	7,711	7,302	7,429	-249.0	-3.24	601,800	546,854,469,632
[5631]	26/07/27	7,835	7,872	7,512	7,678	-78.0	-1.01	592,600	565,183,512,576
[5631]	26/07/24	7,761	7,850	7,664	7,756	+6.0	+0.08	529,800	570,925,187,072
[5631]	26/07/23	7,507	7,815	7,500	7,750	+243.0	+3.24	923,100	570,483,539,968
[5631]	26/07/22	7,567	7,633	7,488	7,507	+43.0	+0.58	669,000	552,596,078,592
[5631]	26/07/21	7,470	7,558	7,307	7,464	+129.0	+1.76	773,600	549,430,820,864
[5631]	26/07/17	7,759	7,759	7,182	7,335	-574	-7.26	1,305,400	-
[5631]	26/07/16	7,831	8,126	7,819	7,909	+88	+1.13	1,239,900	-
[5631]	26/07/15	7,750	7,848	7,591	7,821	+121	+1.57	632,600	-
[5631]	26/07/14	7,723	7,749	7,450	7,700	-127	-1.62	1,113,500	-
[5631]	26/07/13	7,800	7,892	7,627	7,827	+12	+0.15	755,800	-
[5631]	26/07/10	7,937	8,061	7,810	7,815	-125	-1.57	835,600	-
[5631]	26/07/09	8,100	8,150	7,891	7,940	-313	-3.79	908,300	-
[5631]	26/07/08	8,369	8,647	8,140	8,253	-19	-0.23	1,644,600	-
[5631]	26/07/07	8,640	8,697	8,200	8,272	-278	-3.25	957,700	-
[5631]	26/07/06	8,039	8,550	8,020	8,550	+595	+7.48	1,454,000	-
[5631]	26/07/03	7,971	8,100	7,754	7,955	+25	+0.32	761,700	-
[5631]	26/07/02	7,818	8,078	7,770	7,930	+97	+1.24	829,200	-
[5631]	26/07/01	7,827	7,977	7,730	7,833	+156	+2.03	1,053,900	-
[5631]	26/06/30	7,670	7,840	7,515	7,677	+86	+1.13	692,500	-
[5631]	26/06/29	7,776	7,929	7,516	7,591	-133	-1.72	870,100	-
[5631]	26/06/26	7,860	7,968	7,600	7,724	-221	-2.78	925,300	-
[5631]	26/06/25	7,953	8,024	7,700	7,945	-84	-1.05	1,062,300	-
[5631]	26/06/24	7,838	8,157	7,831	8,029	+274	+3.53	1,275,200	-
[5631]	26/06/23	8,280	8,280	7,714	7,755	-408	-5.00	749,200	-
[5631]	26/06/22	7,952	8,190	7,906	8,163	+260	+3.29	730,500	-
[5631]	26/06/19	8,258	8,317	7,742	7,903	-344	-4.17	1,411,100	-
[5631]	26/06/18	8,519	8,618	8,247	8,247	-48	-0.58	1,000,800	-
[5631]	26/06/17	7,850	8,479	7,839	8,295	+548	+7.07	1,676,600	-
[5631]	26/06/16	7,828	7,883	7,669	7,747	+107	+1.40	731,700	-
[5631]	26/06/15	7,749	7,963	7,600	7,640	+91	+1.21	913,600	-
[5631]	26/06/12	7,414	7,628	7,411	7,549	+435	+6.11	1,130,800	-
[5631]	26/06/11	6,779	7,173	6,694	7,114	+23	+0.32	1,364,000	-
[5631]	26/06/10	7,317	7,320	7,063	7,091	-201	-2.76	810,600	-
[5631]	26/06/09	7,450	7,464	7,216	7,292	-178	-2.38	1,135,000	-
[5631]	26/06/08	7,660	7,786	7,341	7,470	-460	-5.80	1,267,800	-
[5631]	26/06/05	7,486	8,143	7,486	7,930	+654	+8.99	2,113,400	-
[5631]	26/06/04	7,255	7,466	7,172	7,276	-52	-0.71	787,700	-
[5631]	26/06/03	7,349	7,438	7,280	7,328	+62	+0.85	861,300	-
[5631]	26/06/02	7,418	7,451	7,115	7,266	-238	-3.17	1,142,900	-
[5631]	26/06/01	7,609	7,714	7,377	7,504	-165	-2.15	1,052,400	-
[5631]	26/05/29	7,703	7,922	7,656	7,669	-178	-2.27	1,344,900	-
[5631]	26/05/28	8,000	8,210	7,615	7,847	-160	-2.00	1,101,300	-
[5631]	26/05/27	8,393	8,450	7,950	8,007	-236	-2.86	1,042,700	-
[5631]	26/05/26	7,813	8,395	7,654	8,243	+354	+4.49	1,524,900	-
[5631]	26/05/25	7,992	8,122	7,860	7,889	-35	-0.44	765,800	-
[5631]	26/05/22	7,767	7,965	7,728	7,924	+182	+2.35	1,052,100	-
[5631]	26/05/21	8,085	8,085	7,612	7,742	-352	-4.35	1,611,100	-
[5631]	26/05/20	8,086	8,179	7,638	8,094	+96	+1.20	1,624,600	-
[5631]	26/05/19	7,881	8,141	7,678	7,998	+192	+2.46	1,521,200	-
[5631]	26/05/18	7,873	7,901	7,650	7,806	-57	-0.72	1,217,400	-
[5631]	26/05/15	8,100	8,253	7,757	7,863	-213	-2.64	1,557,000	-
[5631]	26/05/14	8,601	8,870	8,032	8,076	-730	-8.29	2,817,500	-
[5631]	26/05/13	8,825	8,928	8,652	8,806	-13	-0.15	1,064,500	-
[5631]	26/05/12	9,067	9,169	8,771	8,819	-250	-2.76	1,029,200	-
[5631]	26/05/11	9,359	9,387	8,915	9,069	-140	-1.52	977,100	-
[5631]	26/05/08	9,149	9,375	8,951	9,209	-108	-1.16	1,299,400	-
[5631]	26/05/07	9,280	9,432	9,165	9,317	+34	+0.37	888,700	-
[5631]	26/05/01	9,450	9,530	9,273	9,283	-206	-2.17	946,400	-
[5631]	26/04/30	9,681	9,768	9,444	9,489	-271	-2.78	709,100	-
[5631]	26/04/28	9,603	9,880	9,600	9,760	+12	+0.12	554,100	-
[5631]	26/04/27	9,780	9,807	9,485	9,748	-124	-1.26	714,100	-
[5631]	26/04/24	9,846	9,973	9,695	9,872	+117	+1.20	1,211,600	-
[5631]	26/04/23	9,640	9,837	9,431	9,755	+265	+2.79	1,134,800	-
[5631]	26/04/22	9,322	9,525	9,217	9,490	+65	+0.69	892,700	-
[5631]	26/04/21	9,197	9,545	8,968	9,425	+296	+3.24	1,240,800	-
[5631]	26/04/20	9,080	9,292	9,080	9,129	+68	+0.75	571,100	-
[5631]	26/04/17	9,210	9,245	9,061	9,061	-239	-2.57	686,600	-
[5631]	26/04/16	9,100	9,376	9,032	9,300	+253	+2.80	763,500	-
[5631]	26/04/15	9,849	9,850	9,032	9,047	-679	-6.98	1,564,600	-
[5631]	26/04/14	9,880	9,916	9,726	9,726	-12	-0.12	604,400	-
[5631]	26/04/13	9,735	9,862	9,520	9,738	-98	-1.00	814,400	-
[5631]	26/04/10	9,990	10,005	9,815	9,836	-58	-0.59	1,030,100	-
[5631]	26/04/09	9,760	9,972	9,620	9,894	+276	+2.87	1,339,700	-
[5631]	26/04/08	9,919	10,020	9,618	9,618	+149	+1.57	1,900,500	-
[5631]	26/04/07	9,777	9,880	9,434	9,469	-208	-2.15	822,200	-
[5631]	26/04/06	9,596	9,824	9,401	9,677	+164	+1.72	992,300	-
[5631]	26/04/03	9,345	9,598	9,321	9,513	+415	+4.56	1,245,400	-
[5631]	26/04/02	9,350	9,512	8,936	9,098	-151	-1.63	1,368,600	-
[5631]	26/04/01	8,904	9,249	8,833	9,249	+878	+10.49	1,466,100	-
[5631]	26/03/31	8,574	8,686	8,360	8,371	-435	-4.94	1,364,400	-
[5631]	26/03/30	8,704	8,830	8,537	8,806	-392	-4.26	1,087,900	-
[5631]	26/03/27	9,226	9,266	8,958	9,198	-285	-3.01	1,218,600	-
[5631]	26/03/26	9,670	9,847	9,388	9,483	-69	-0.72	877,800	-
[5631]	26/03/25	9,407	9,584	9,171	9,552	+295	+3.19	1,613,900	-
[5631]	26/03/24	9,937	9,948	9,053	9,257	-312	-3.26	1,573,400	-
[5631]	26/03/23	10,000	10,135	9,388	9,569	-332	-3.35	2,049,200	-
[5631]	26/03/19	9,930	10,165	9,781	9,901	-404	-3.92	1,007,900	-
[5631]	26/03/18	9,794	10,305	9,600	10,305	+656	+6.80	966,800	-
[5631]	26/03/17	10,000	10,095	9,581	9,649	-228	-2.31	777,700	-
[5631]	26/03/16	10,000	10,055	9,625	9,877	-163	-1.62	1,191,500	-
[5631]	26/03/13	9,744	10,235	9,701	10,040	+196	+1.99	1,294,000	-
[5631]	26/03/12	9,555	10,260	9,544	9,844	+203	+2.11	1,591,000	-
[5631]	26/03/11	9,780	10,020	9,641	9,641	-104	-1.07	1,160,900	-
[5631]	26/03/10	9,550	9,747	9,446	9,745	+650	+7.15	1,222,500	-
[5631]	26/03/09	9,175	9,188	8,695	9,095	-530	-5.51	1,554,500	-
[5631]	26/03/06	9,178	9,703	9,057	9,625	+294	+3.15	1,123,200	-
[5631]	26/03/05	9,546	9,698	9,165	9,331	+244	+2.69	890,300	-
[5631]	26/03/04	9,655	9,759	8,920	9,087	-868	-8.72	1,505,500	-
[5631]	26/03/03	10,500	10,620	9,931	9,955	-440	-4.23	1,149,000	-
[5631]	26/03/02	10,250	10,470	10,035	10,395	+175	+1.71	1,048,100	-
[5631]	26/02/27	9,874	10,220	9,830	10,220	+361	+3.66	846,600	-
[5631]	26/02/26	9,850	10,060	9,758	9,859	+208	+2.16	998,900	-
[5631]	26/02/25	9,700	9,897	9,495	9,651	+88	+0.92	1,137,100	-
[5631]	26/02/24	10,075	10,075	9,464	9,563	-457	-4.56	1,473,900	-
[5631]	26/02/20	9,898	10,345	9,782	10,020	+116	+1.17	1,829,200	-
[5631]	26/02/19	9,640	10,025	9,419	9,904	+834	+9.20	2,617,000	-
[5631]	26/02/18	9,050	9,214	9,038	9,070	+218	+2.46	913,300	-
[5631]	26/02/17	9,345	9,345	8,852	8,852	-504	-5.39	1,074,400	-
[5631]	26/02/16	9,488	9,620	9,266	9,356	+18	+0.19	677,600	-
[5631]	26/02/13	9,544	9,694	9,197	9,338	-356	-3.67	1,290,400	-
[5631]	26/02/12	9,682	9,948	9,534	9,694	-50	-0.51	1,535,400	-
[5631]	26/02/10	9,156	9,874	9,053	9,744	+288	+3.05	2,916,300	-
[5631]	26/02/09	9,300	9,526	9,180	9,456	+577	+6.50	2,396,900	-
[5631]	26/02/06	8,600	8,920	8,528	8,879	+147	+1.68	1,043,700	-
[5631]	26/02/05	8,990	8,993	8,592	8,732	-260	-2.89	895,800	-
[5631]	26/02/04	8,864	8,992	8,662	8,992	+170	+1.93	1,016,200	-
[5631]	26/02/03	8,560	8,822	8,436	8,822	+326	+3.84	1,004,500	-
[5631]	26/02/02	8,653	8,799	8,420	8,496	-39	-0.46	835,900	-
[5631]	26/01/30	8,667	8,744	8,405	8,535	-229	-2.61	803,100	-
[5631]	26/01/29	8,640	8,777	8,528	8,764	+239	+2.80	1,139,600	-
[5631]	26/01/28	8,591	8,623	8,415	8,525	-76	-0.88	744,500	-
[5631]	26/01/27	8,815	8,900	8,530	8,601	-311	-3.49	1,168,400	-
[5631]	26/01/26	8,970	9,039	8,752	8,912	-93	-1.03	1,112,500	-
[5631]	26/01/23	9,290	9,389	8,981	9,005	-305	-3.28	1,072,200	-
[5631]	26/01/22	9,670	9,732	9,310	9,310	-237	-2.48	1,127,700	-
[5631]	26/01/21	9,279	9,607	9,170	9,547	-32	-0.33	1,218,300	-
[5631]	26/01/20	9,900	10,005	9,515	9,579	-277	-2.81	1,037,100	-
[5631]	26/01/19	9,494	9,878	9,329	9,856	+362	+3.81	1,046,200	-
[5631]	26/01/16	9,628	9,693	9,390	9,494	-166	-1.72	980,400	-
[5631]	26/01/15	9,252	9,660	9,211	9,660	+296	+3.16	1,271,700	-
[5631]	26/01/14	8,959	9,364	8,947	9,364	+466	+5.24	1,682,200	-
[5631]	26/01/13	8,929	9,023	8,801	8,898	+269	+3.12	1,349,400	-
[5631]	26/01/09	8,550	8,629	8,431	8,629	+76	+0.89	864,100	-
[5631]	26/01/08	8,365	8,670	8,365	8,553	+188	+2.25	1,142,300	-
[5631]	26/01/07	8,304	8,578	8,175	8,365	-32	-0.38	1,562,300	-
[5631]	26/01/06	8,200	8,409	8,130	8,397	+365	+4.54	1,537,300	-
[5631]	26/01/05	7,979	8,120	7,902	8,032	+353	+4.60	1,106,800	-
[5631]	25/12/30	7,728	7,786	7,580	7,679	-186	-2.36	712,300	-
[5631]	25/12/29	7,798	7,932	7,764	7,865	+137	+1.77	613,900	-
[5631]	25/12/26	7,914	7,937	7,690	7,728	-88	-1.13	573,500	-
[5631]	25/12/25	7,898	7,900	7,717	7,816	-21	-0.27	468,400	-
[5631]	25/12/24	7,966	7,979	7,786	7,837	-125	-1.57	739,200	-
[5631]	25/12/23	7,935	7,999	7,856	7,962	+30	+0.38	732,200	-
[5631]	25/12/22	7,878	8,019	7,817	7,932	+354	+4.67	1,366,600	-
[5631]	25/12/19	7,245	7,669	7,245	7,578	+183	+2.47	1,918,800	-
[5631]	25/12/18	7,401	7,531	7,320	7,395	-539	-6.79	2,104,900	-
[5631]	25/12/17	7,914	7,962	7,671	7,934	-56	-0.70	1,353,600	-
[5631]	25/12/16	8,260	8,308	7,970	7,990	-244	-2.96	1,199,100	-
[5631]	25/12/15	8,551	8,574	8,223	8,234	-706	-7.90	1,977,400	-
[5631]	25/12/12	8,902	9,010	8,811	8,940	+93	+1.05	887,900	-
[5631]	25/12/11	9,044	9,179	8,782	8,847	-283	-3.10	762,700	-
[5631]	25/12/10	9,335	9,509	9,025	9,130	-247	-2.63	770,700	-
[5631]	25/12/09	9,505	9,600	9,332	9,377	-165	-1.73	666,600	-
[5631]	25/12/08	9,297	9,545	9,234	9,542	+427	+4.68	856,200	-
[5631]	25/12/05	8,780	9,188	8,772	9,115	+303	+3.44	936,900	-
[5631]	25/12/04	8,644	8,838	8,597	8,812	+220	+2.56	575,600	-
[5631]	25/12/03	8,554	8,820	8,467	8,592	+38	+0.44	784,300	-
[5631]	25/12/02	8,895	8,900	8,554	8,554	-356	-4.00	929,700	-
[5631]	25/12/01	9,248	9,297	8,870	8,910	-325	-3.52	696,700	-
[5631]	25/11/28	9,099	9,358	9,098	9,235	+262	+2.92	699,300	-
[5631]	25/11/27	8,920	8,999	8,855	8,973	+90	+1.01	611,900	-
[5631]	25/11/26	8,706	8,973	8,687	8,883	+183	+2.10	768,900	-
[5631]	25/11/25	9,000	9,030	8,602	8,700	-247	-2.76	1,121,300	-
[5631]	25/11/21	9,420	9,476	8,786	8,947	-832	-8.51	1,519,100	-
[5631]	25/11/20	9,788	9,936	9,674	9,779	+306	+3.23	816,000	-
[5631]	25/11/19	9,702	9,737	9,274	9,473	-189	-1.96	696,000	-
[5631]	25/11/18	10,055	10,095	9,592	9,662	-553	-5.41	916,200	-
[5631]	25/11/17	9,700	10,225	9,565	10,215	+681	+7.14	1,249,500	-
[5631]	25/11/14	9,591	9,716	9,401	9,534	-256	-2.61	791,000	-
[5631]	25/11/13	9,498	9,990	9,436	9,790	+467	+5.01	1,184,100	-
[5631]	25/11/12	9,300	9,366	9,122	9,323	+7	+0.08	839,200	-
[5631]	25/11/11	9,384	9,515	9,152	9,316	+444	+5.00	1,708,000	-
[5631]	25/11/10	8,784	9,021	8,690	8,872	+85	+0.97	926,600	-
[5631]	25/11/07	8,900	9,000	8,733	8,787	-413	-4.49	1,116,500	-
[5631]	25/11/06	9,140	9,258	9,025	9,200	+118	+1.30	703,800	-
[5631]	25/11/05	9,455	9,500	8,880	9,082	-760	-7.72	1,693,500	-
[5631]	25/11/04	10,075	10,120	9,842	9,842	-298	-2.94	940,800	-
[5631]	25/10/31	10,100	10,225	10,020	10,140	-65	-0.64	727,300	-
[5631]	25/10/30	10,285	10,330	10,070	10,205	+5	+0.05	768,100	-
[5631]	25/10/29	10,435	10,475	10,020	10,200	+365	+3.71	1,409,000	-
[5631]	25/10/28	10,210	10,290	9,835	9,835	-540	-5.20	1,165,500	-
[5631]	25/10/27	10,345	10,430	10,145	10,375	+130	+1.27	1,098,400	-
[5631]	25/10/24	10,300	10,325	10,055	10,245	+60	+0.59	667,100	-
[5631]	25/10/23	10,005	10,285	9,965	10,185	+20	+0.20	899,300	-
[5631]	25/10/22	10,050	10,240	9,953	10,165	+308	+3.12	841,100	-
[5631]	25/10/21	10,295	10,330	9,812	9,857	-233	-2.31	902,200	-
[5631]	25/10/20	9,700	10,145	9,430	10,090	+390	+4.02	1,102,700	-
[5631]	25/10/17	9,695	9,873	9,632	9,700	+41	+0.42	894,900	-
[5631]	25/10/16	9,780	9,927	9,631	9,659	+29	+0.30	1,027,400	-
[5631]	25/10/15	9,265	9,630	9,252	9,630	+385	+4.16	592,000	-
[5631]	25/10/14	9,466	9,653	9,245	9,245	-371	-3.86	928,200	-
[5631]	25/10/10	10,180	10,180	9,527	9,616	-589	-5.77	1,588,500	-
[5631]	25/10/09	10,340	10,345	10,070	10,205	+40	+0.39	622,500	-
[5631]	25/10/08	9,750	10,250	9,750	10,165	+320	+3.25	1,329,300	-
[5631]	25/10/07	10,230	10,460	9,767	9,845	-4	-0.04	2,089,700	-
[5631]	25/10/06	9,435	9,849	9,353	9,849	+1,314	+15.40	3,317,200	-
[5631]	25/10/03	8,542	8,688	8,479	8,535	-105	-1.22	649,100	-
[5631]	25/10/02	8,703	8,877	8,518	8,640	+24	+0.28	629,700	-
[5631]	25/10/01	8,925	8,978	8,615	8,616	-384	-4.27	760,300	-
[5631]	25/09/30	9,101	9,122	8,874	9,000	-70	-0.77	829,300	-
[5631]	25/09/29	8,893	9,183	8,752	9,070	+181	+2.04	925,500	-
[5631]	25/09/26	8,912	9,167	8,705	8,889	+293	+3.41	1,830,000	-
[5631]	25/09/25	8,712	8,833	8,572	8,596	-112	-1.29	756,200	-
[5631]	25/09/24	8,402	8,712	8,330	8,708	+190	+2.23	936,800	-
[5631]	25/09/22	9,003	9,089	8,505	8,518	-368	-4.14	1,395,500	-
[5631]	25/09/19	8,600	8,913	8,510	8,886	+449	+5.32	1,321,700	-
[5631]	25/09/18	8,580	8,597	8,437	8,437	-169	-1.96	608,700	-
[5631]	25/09/17	8,543	8,718	8,470	8,606	-87	-1.00	721,500	-
[5631]	25/09/16	8,965	9,058	8,693	8,693	-256	-2.86	876,800	-
[5631]	25/09/12	9,080	9,102	8,913	8,949	-51	-0.57	585,700	-
[5631]	25/09/11	9,028	9,053	8,867	9,000	+70	+0.78	769,600	-
[5631]	25/09/10	8,969	9,000	8,850	8,930	-95	-1.05	775,300	-
[5631]	25/09/09	9,073	9,136	8,943	9,025	+102	+1.14	766,300	-
[5631]	25/09/08	9,094	9,199	8,893	8,923	+45	+0.51	873,700	-
[5631]	25/09/05	8,836	8,965	8,666	8,878	+54	+0.61	707,700	-