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
[5753]	26/10/29	2,458	2,477	2,458	2,477	-3.0	-0.12	1,000	5,293,353,984
[5753]	26/10/28	2,471	2,500	2,471	2,480	+10.0	+0.40	600	5,299,764,736
[5753]	26/10/27	2,494	2,494	2,470	2,470	0	+0.00	700	5,278,394,880
[5753]	26/10/26	2,476	2,476	2,410	2,470	-28.0	-1.12	1,900	5,278,394,880
[5753]	26/10/23	2,484	2,498	2,377	2,498	+12.0	+0.48	5,400	5,338,230,784
[5753]	26/10/22	2,507	2,510	2,485	2,486	-24.0	-0.96	2,400	5,312,586,752
[5753]	26/10/21	2,523	2,555	2,510	2,510	+10.0	+0.40	2,400	5,363,874,816
[5753]	26/10/20	2,518	2,519	2,500	2,500	-50.0	-1.96	3,000	5,342,504,960
[5753]	26/10/19	2,516	2,570	2,516	2,550	+11.0	+0.43	2,100	5,449,355,264
[5753]	26/10/16	2,539	2,539	2,539	2,539	-21.0	-0.82	100	5,425,848,320
[5753]	26/10/15	2,560	2,560	2,560	2,560	0	+0.00	100	5,470,725,120
[5753]	26/10/14	2,565	2,565	2,560	2,560	-8.0	-0.31	400	5,470,725,120
[5753]	26/10/13	2,550	2,570	2,523	2,568	+46.0	+1.82	1,300	5,487,821,312
[5753]	26/10/09	2,452	2,563	2,450	2,522	+3.0	+0.12	7,000	5,389,518,848
[5753]	26/10/08	2,529	2,529	2,510	2,519	-20.0	-0.79	1,700	5,383,108,096
[5753]	26/10/07	2,584	2,584	2,539	2,539	-40.0	-1.55	1,600	5,425,848,320
[5753]	26/10/06	2,592	2,592	2,550	2,579	-11.0	-0.42	900	5,511,328,256
[5753]	26/10/05	2,552	2,595	2,552	2,590	+50.0	+1.97	1,400	5,534,835,200
[5753]	26/10/02	2,565	2,567	2,540	2,540	-27.0	-1.05	1,000	5,427,984,896
[5753]	26/10/01	2,600	2,600	2,561	2,567	-28.0	-1.08	1,400	5,485,684,224
[5753]	26/09/30	2,580	2,598	2,570	2,595	+34.0	+1.33	500	5,545,520,128
[5753]	26/09/29	2,566	2,589	2,550	2,561	-10.0	-0.39	900	5,472,862,208
[5753]	26/09/28	2,600	2,600	2,550	2,571	-21.0	-0.81	2,300	5,494,232,064
[5753]	26/09/25	2,582	2,592	2,573	2,592	+7.0	+0.27	1,900	5,539,109,376
[5753]	26/09/24	2,599	2,600	2,585	2,585	-5.0	-0.19	2,900	5,524,150,272
[5753]	26/09/18	2,598	2,598	2,572	2,590	+13.0	+0.50	1,000	5,534,835,200
[5753]	26/09/17	2,590	2,590	2,566	2,577	-13.0	-0.50	2,100	5,507,054,080
[5753]	26/09/16	2,550	2,590	2,550	2,590	+69.0	+2.74	4,400	5,534,835,200
[5753]	26/09/15	2,495	2,539	2,464	2,521	+45.0	+1.82	4,300	5,387,382,272
[5753]	26/09/14	2,443	2,476	2,443	2,476	+33.0	+1.35	900	5,291,216,896
[5753]	26/09/11	2,500	2,500	2,412	2,443	-106.0	-4.16	5,400	5,220,696,064
[5753]	26/09/10	2,525	2,574	2,500	2,549	+3.0	+0.12	4,000	5,447,218,176
[5753]	26/09/09	2,511	2,546	2,511	2,546	+16.0	+0.63	800	5,440,806,912
[5753]	26/09/08	2,527	2,539	2,525	2,530	0	+0.00	1,900	5,406,615,040
[5753]	26/09/07	2,576	2,576	2,530	2,530	-20.0	-0.78	1,600	5,406,615,040
[5753]	26/09/04	2,524	2,550	2,524	2,550	+29.0	+1.15	1,000	5,449,355,264
[5753]	26/09/03	2,533	2,559	2,521	2,521	+10.0	+0.40	5,300	5,387,382,272
[5753]	26/09/02	2,527	2,553	2,511	2,511	-42.0	-1.65	4,000	5,366,011,904
[5753]	26/09/01	2,582	2,582	2,510	2,553	-29.0	-1.12	4,000	5,455,766,016
[5753]	26/08/31	2,568	2,582	2,540	2,582	-13.0	-0.50	6,500	5,517,739,008
[5753]	26/08/28	2,616	2,620	2,595	2,595	-51.0	-1.93	1,600	5,545,520,128
[5753]	26/08/27	2,591	2,646	2,520	2,646	+46.0	+1.77	2,300	5,654,507,520
[5753]	26/08/26	2,602	2,652	2,600	2,600	-7.0	-0.27	1,300	5,556,205,056
[5753]	26/08/25	2,637	2,695	2,601	2,607	-30.0	-1.14	3,200	5,571,164,160
[5753]	26/08/24	2,636	2,698	2,598	2,637	+101.0	+3.98	11,800	5,635,274,240
[5753]	26/08/21	2,510	2,560	2,502	2,536	+34.0	+1.36	5,000	5,419,437,056
[5753]	26/08/20	2,441	2,602	2,441	2,502	+63.0	+2.58	9,900	5,346,779,136
[5753]	26/08/19	2,433	2,458	2,411	2,439	+2.0	+0.08	2,800	5,212,147,712
[5753]	26/08/18	2,456	2,456	2,437	2,437	-8.0	-0.33	2,200	5,207,874,048
[5753]	26/08/17	2,447	2,459	2,440	2,445	+8.0	+0.33	2,100	5,224,969,728
[5753]	26/08/14	2,440	2,450	2,434	2,437	-8.0	-0.33	4,700	5,207,874,048
[5753]	26/08/13	2,448	2,490	2,445	2,445	+5.0	+0.20	3,800	5,224,969,728
[5753]	26/08/12	2,462	2,488	2,413	2,440	-8.0	-0.33	4,100	5,214,284,800
[5753]	26/08/10	2,474	2,475	2,420	2,448	-25.0	-1.01	8,800	5,231,380,992
[5753]	26/08/07	2,490	2,510	2,473	2,473	+13.0	+0.53	9,100	5,284,806,144
[5753]	26/08/06	2,483	2,487	2,420	2,460	-9.0	-0.36	3,200	5,257,025,024
[5753]	26/08/05	2,411	2,469	2,411	2,469	+59.0	+2.45	1,200	5,276,257,792
[5753]	26/08/04	2,399	2,429	2,386	2,410	+25.0	+1.05	2,800	5,150,174,720
[5753]	26/08/03	2,384	2,385	2,384	2,385	-28.0	-1.16	300	5,096,749,568
[5753]	26/07/31	2,400	2,420	2,399	2,413	+13.0	+0.54	1,800	5,156,585,984
[5753]	26/07/30	2,357	2,400	2,357	2,400	+49.0	+2.08	900	5,128,804,864
[5753]	26/07/29	2,400	2,400	2,351	2,351	-49.0	-2.04	400	5,024,091,648
[5753]	26/07/28	2,420	2,420	2,400	2,400	-20.0	-0.83	400	5,128,804,864
[5753]	26/07/27	2,400	2,422	2,399	2,420	+31.0	+1.30	1,900	5,171,545,088
[5753]	26/07/24	2,390	2,390	2,353	2,389	-1.0	-0.04	3,100	5,105,297,920
[5753]	26/07/23	2,383	2,390	2,376	2,390	-10.0	-0.42	800	5,107,435,008
[5753]	26/07/22	2,378	2,400	2,378	2,400	+30.0	+1.27	400	5,128,804,864
[5753]	26/07/21	2,398	2,400	2,365	2,370	0	+0.00	4,400	5,064,694,784
[5753]	26/07/17	2,413	2,442	2,365	2,370	-27	-1.13	2,700	-
[5753]	26/07/16	2,375	2,400	2,375	2,397	+37	+1.57	3,200	-
[5753]	26/07/15	2,348	2,398	2,348	2,360	+12	+0.51	2,600	-
[5753]	26/07/14	2,336	2,348	2,330	2,348	+11	+0.47	2,000	-
[5753]	26/07/13	2,329	2,362	2,329	2,337	+12	+0.52	1,900	-
[5753]	26/07/10	2,361	2,361	2,322	2,325	-22	-0.94	800	-
[5753]	26/07/09	2,348	2,348	2,305	2,347	-18	-0.76	3,900	-
[5753]	26/07/08	2,341	2,365	2,341	2,365	+45	+1.94	400	-
[5753]	26/07/07	2,360	2,360	2,320	2,320	-15	-0.64	600	-
[5753]	26/07/06	2,342	2,384	2,335	2,335	-7	-0.30	1,300	-
[5753]	26/07/03	2,313	2,342	2,313	2,342	+29	+1.25	300	-
[5753]	26/07/02	2,350	2,350	2,313	2,313	+2	+0.09	500	-
[5753]	26/07/01	2,334	2,372	2,311	2,311	-14	-0.60	1,500	-
[5753]	26/06/30	2,360	2,380	2,325	2,325	-7	-0.30	3,100	-
[5753]	26/06/29	2,350	2,381	2,325	2,332	+2	+0.09	4,500	-
[5753]	26/06/26	2,304	2,330	2,301	2,330	+26	+1.13	2,800	-
[5753]	26/06/25	2,339	2,345	2,304	2,304	-8	-0.35	4,300	-
[5753]	26/06/24	2,305	2,316	2,305	2,312	+10	+0.43	1,900	-
[5753]	26/06/23	2,314	2,340	2,302	2,302	+1	+0.04	1,300	-
[5753]	26/06/22	2,338	2,338	2,301	2,301	-24	-1.03	1,600	-
[5753]	26/06/19	2,332	2,350	2,272	2,325	-7	-0.30	2,500	-
[5753]	26/06/18	2,283	2,332	2,283	2,332	+42	+1.83	3,800	-
[5753]	26/06/17	2,269	2,300	2,269	2,290	+20	+0.88	2,500	-
[5753]	26/06/16	2,249	2,270	2,248	2,270	+21	+0.93	2,400	-
[5753]	26/06/15	2,256	2,256	2,221	2,249	+42	+1.90	1,100	-
[5753]	26/06/12	2,242	2,244	2,202	2,207	-13	-0.59	2,800	-
[5753]	26/06/11	2,247	2,250	2,201	2,220	-47	-2.07	2,900	-
[5753]	26/06/10	2,265	2,288	2,222	2,267	0	0.00	5,200	-
[5753]	26/06/09	2,288	2,308	2,267	2,267	-7	-0.31	1,400	-
[5753]	26/06/08	2,350	2,350	2,268	2,274	-76	-3.23	6,000	-
[5753]	26/06/05	2,266	2,400	2,266	2,350	+84	+3.71	7,100	-
[5753]	26/06/04	2,286	2,299	2,265	2,266	-42	-1.82	2,300	-
[5753]	26/06/03	2,308	2,328	2,308	2,308	-11	-0.47	1,100	-
[5753]	26/06/02	2,367	2,367	2,305	2,319	-50	-2.11	8,100	-
[5753]	26/06/01	2,396	2,396	2,328	2,369	-17	-0.71	3,900	-
[5753]	26/05/29	2,371	2,390	2,364	2,386	-2	-0.08	2,600	-
[5753]	26/05/28	2,379	2,390	2,315	2,388	+7	+0.29	6,900	-
[5753]	26/05/27	2,337	2,460	2,337	2,381	+32	+1.36	10,200	-
[5753]	26/05/26	2,359	2,395	2,327	2,349	-14	-0.59	2,300	-
[5753]	26/05/25	2,359	2,441	2,353	2,363	-3	-0.13	6,400	-
[5753]	26/05/22	2,337	2,366	2,303	2,366	+51.0	+2.20	5,000	-
[5753]	26/05/21	2,335	2,339	2,315	2,315	-20.0	-0.86	1,700	-
[5753]	26/05/20	2,393	2,400	2,300	2,335	-28.0	-1.18	6,900	-
[5753]	26/05/19	2,435	2,449	2,360	2,363	-38.0	-1.58	8,300	-
[5753]	26/05/18	2,418	2,418	2,345	2,401	-16.0	-0.66	13,000	-
[5753]	26/05/15	2,480	2,480	2,416	2,417	-36.0	-1.47	10,800	-
[5753]	26/05/14	2,543	2,576	2,413	2,453	-317.0	-11.44	72,800	-
[5753]	26/05/13	2,625	2,770	2,550	2,770	+172.0	+6.62	8,000	-
[5753]	26/05/12	2,573	2,598	2,552	2,598	+53.0	+2.08	1,500	-
[5753]	26/05/11	2,572	2,598	2,506	2,545	-25.0	-0.97	5,200	-
[5753]	26/05/08	2,592	2,604	2,570	2,570	-35.0	-1.34	3,500	-
[5753]	26/05/07	2,598	2,650	2,590	2,605	+24.0	+0.93	3,900	-
[5753]	26/05/01	2,569	2,595	2,569	2,581	+31.0	+1.22	1,300	-
[5753]	26/04/30	2,532	2,575	2,532	2,550	+18.0	+0.71	2,100	-
[5753]	26/04/28	2,486	2,533	2,486	2,532	+47.0	+1.89	2,500	-
[5753]	26/04/27	2,532	2,599	2,480	2,485	-45	-1.78	8,300	-
[5753]	26/04/24	2,545	2,595	2,530	2,530	-15	-0.59	1,900	-
[5753]	26/04/23	2,565	2,581	2,545	2,545	-25	-0.97	3,000	-
[5753]	26/04/22	2,627	2,636	2,561	2,570	-50	-1.91	4,300	-
[5753]	26/04/21	2,650	2,650	2,620	2,620	-8	-0.30	800	-
[5753]	26/04/20	2,644	2,645	2,628	2,628	-16	-0.61	300	-
[5753]	26/04/17	2,691	2,691	2,640	2,644	-75	-2.76	3,900	-
[5753]	26/04/16	2,635	2,719	2,620	2,719	+84	+3.19	2,300	-
[5753]	26/04/15	2,616	2,635	2,600	2,635	+11	+0.42	1,500	-
[5753]	26/04/14	2,581	2,640	2,573	2,624	+58	+2.26	6,300	-
[5753]	26/04/13	2,526	2,604	2,526	2,566	+20	+0.79	5,900	-
[5753]	26/04/10	2,585	2,590	2,546	2,546	-35	-1.36	3,000	-
[5753]	26/04/09	2,619	2,619	2,581	2,581	-42	-1.60	1,900	-
[5753]	26/04/08	2,639	2,676	2,617	2,623	+24	+0.92	4,100	-
[5753]	26/04/07	2,641	2,641	2,590	2,599	+8	+0.31	2,100	-
[5753]	26/04/06	2,595	2,616	2,591	2,591	-10	-0.38	2,000	-
[5753]	26/04/03	2,617	2,666	2,601	2,601	+6	+0.23	1,300	-
[5753]	26/04/02	2,680	2,680	2,595	2,595	-102	-3.78	5,100	-
[5753]	26/04/01	2,598	2,750	2,598	2,697	+199	+7.97	9,500	-
[5753]	26/03/31	2,476	2,498	2,476	2,498	+8	+0.32	1,200	-
[5753]	26/03/30	2,471	2,503	2,425	2,490	-37	-1.46	2,600	-
[5753]	26/03/27	2,550	2,579	2,521	2,527	-60	-2.32	3,100	-
[5753]	26/03/26	2,595	2,622	2,580	2,587	-8	-0.31	1,200	-
[5753]	26/03/25	2,622	2,622	2,593	2,595	+16	+0.62	1,500	-
[5753]	26/03/24	2,629	2,629	2,552	2,579	-19	-0.73	2,800	-
[5753]	26/03/23	2,645	2,645	2,560	2,598	-105	-3.88	11,100	-
[5753]	26/03/19	2,680	2,752	2,657	2,703	-8	-0.30	4,800	-
[5753]	26/03/18	2,775	2,850	2,711	2,711	-50	-1.81	7,800	-
[5753]	26/03/17	2,716	2,761	2,682	2,761	+37	+1.36	2,600	-
[5753]	26/03/16	2,777	2,777	2,688	2,724	-53	-1.91	1,000	-
[5753]	26/03/13	2,802	2,851	2,777	2,777	-73	-2.56	3,200	-
[5753]	26/03/12	2,825	2,864	2,821	2,850	-5	-0.18	1,800	-
[5753]	26/03/11	2,847	2,858	2,797	2,855	+6	+0.21	4,500	-
[5753]	26/03/10	2,800	2,860	2,776	2,849	+93	+3.37	7,900	-
[5753]	26/03/09	2,775	2,775	2,660	2,756	-169	-5.78	16,300	-
[5753]	26/03/06	2,862	2,953	2,862	2,925	+36	+1.25	5,900	-
[5753]	26/03/05	2,824	2,978	2,812	2,889	+88	+3.14	12,900	-
[5753]	26/03/04	2,883	3,100	2,772	2,801	-182	-6.10	18,200	-
[5753]	26/03/03	3,040	3,045	2,823	2,983	-12	-0.40	13,000	-
[5753]	26/03/02	2,900	3,015	2,852	2,995	+29	+0.98	14,200	-
[5753]	26/02/27	2,908	2,999	2,835	2,966	-33	-1.10	26,600	-
[5753]	26/02/26	2,631	2,999	2,601	2,999	+500	+20.01	52,400	-
[5753]	26/02/25	2,526	2,526	2,460	2,499	-11	-0.44	3,900	-
[5753]	26/02/24	2,509	2,523	2,477	2,510	0	0.00	2,500	-
[5753]	26/02/20	2,506	2,539	2,506	2,510	-17	-0.67	1,000	-
[5753]	26/02/19	2,496	2,545	2,493	2,527	+51	+2.06	4,700	-
[5753]	26/02/18	2,493	2,493	2,475	2,476	-17	-0.68	2,600	-
[5753]	26/02/17	2,548	2,550	2,487	2,493	-37	-1.46	4,700	-
[5753]	26/02/16	2,642	2,642	2,489	2,530	-162	-6.02	20,200	-
[5753]	26/02/13	2,670	2,700	2,670	2,692	+21	+0.79	7,400	-
[5753]	26/02/12	2,592	2,671	2,568	2,671	+110	+4.30	4,000	-
[5753]	26/02/10	2,550	2,591	2,550	2,561	+21	+0.83	2,700	-
[5753]	26/02/09	2,509	2,557	2,457	2,540	+33	+1.32	8,700	-
[5753]	26/02/06	2,508	2,508	2,465	2,507	+7	+0.28	2,700	-
[5753]	26/02/05	2,497	2,500	2,490	2,500	+12	+0.48	1,500	-
[5753]	26/02/04	2,477	2,490	2,469	2,488	+11	+0.44	1,500	-
[5753]	26/02/03	2,461	2,477	2,455	2,477	+16	+0.65	1,100	-
[5753]	26/02/02	2,475	2,485	2,461	2,461	+12	+0.49	5,000	-
[5753]	26/01/30	2,500	2,505	2,445	2,449	-59	-2.35	4,300	-
[5753]	26/01/29	2,470	2,508	2,465	2,508	+43	+1.74	1,400	-
[5753]	26/01/28	2,501	2,501	2,465	2,465	-36	-1.44	2,600	-
[5753]	26/01/27	2,480	2,530	2,479	2,501	+32	+1.30	4,600	-
[5753]	26/01/26	2,443	2,550	2,403	2,469	+67	+2.79	9,000	-
[5753]	26/01/23	2,433	2,434	2,396	2,402	-57	-2.32	4,300	-
[5753]	26/01/22	2,433	2,489	2,433	2,459	+40	+1.65	900	-
[5753]	26/01/21	2,411	2,422	2,403	2,419	-15	-0.62	1,200	-
[5753]	26/01/20	2,466	2,466	2,425	2,434	-35	-1.42	3,900	-
[5753]	26/01/19	2,458	2,470	2,455	2,469	+37	+1.52	5,300	-
[5753]	26/01/16	2,458	2,458	2,430	2,432	-18	-0.73	3,700	-
[5753]	26/01/15	2,458	2,458	2,440	2,450	-19	-0.77	2,700	-
[5753]	26/01/14	2,430	2,469	2,426	2,469	+20	+0.82	3,100	-
[5753]	26/01/13	2,405	2,459	2,405	2,449	+55	+2.30	6,800	-
[5753]	26/01/09	2,383	2,394	2,370	2,394	+10	+0.42	2,900	-
[5753]	26/01/08	2,364	2,395	2,364	2,384	+29	+1.23	5,400	-
[5753]	26/01/07	2,340	2,364	2,328	2,355	+50	+2.17	4,600	-
[5753]	26/01/06	2,274	2,342	2,274	2,305	+41	+1.81	7,200	-
[5753]	26/01/05	2,277	2,277	2,262	2,264	+4	+0.18	2,600	-
[5753]	25/12/30	2,261	2,279	2,260	2,260	0	0.00	1,800	-
[5753]	25/12/29	2,259	2,260	2,255	2,260	+4	+0.18	4,600	-
[5753]	25/12/26	2,275	2,275	2,256	2,256	-6	-0.27	1,900	-
[5753]	25/12/25	2,260	2,270	2,258	2,262	+3	+0.13	2,900	-
[5753]	25/12/24	2,258	2,260	2,258	2,259	+5	+0.22	400	-
[5753]	25/12/23	2,251	2,272	2,251	2,254	-1	-0.04	1,900	-
[5753]	25/12/22	2,250	2,255	2,250	2,255	+5	+0.22	7,000	-
[5753]	25/12/19	2,258	2,260	2,246	2,250	-1	-0.04	1,400	-
[5753]	25/12/18	2,245	2,255	2,245	2,251	+8	+0.36	1,100	-
[5753]	25/12/17	2,244	2,244	2,243	2,243	-16	-0.71	400	-
[5753]	25/12/16	2,260	2,260	2,249	2,259	+2	+0.09	2,500	-
[5753]	25/12/15	2,257	2,264	2,257	2,257	0	0.00	800	-
[5753]	25/12/12	2,232	2,280	2,230	2,257	+25	+1.12	3,300	-
[5753]	25/12/11	2,250	2,250	2,232	2,232	-4	-0.18	900	-
[5753]	25/12/10	2,252	2,252	2,235	2,236	+3	+0.13	800	-
[5753]	25/12/09	2,280	2,280	2,233	2,233	-37	-1.63	1,900	-
[5753]	25/12/08	2,284	2,290	2,270	2,270	+16	+0.71	1,400	-
[5753]	25/12/05	2,270	2,270	2,251	2,254	+3	+0.13	1,100	-
[5753]	25/12/04	2,251	2,251	2,251	2,251	+19	+0.85	200	-
[5753]	25/12/03	2,238	2,274	2,220	2,232	-5	-0.22	2,400	-
[5753]	25/12/02	2,238	2,238	2,237	2,237	-1	-0.04	700	-
[5753]	25/12/01	2,280	2,280	2,222	2,238	-42	-1.84	2,300	-
[5753]	25/11/28	2,275	2,286	2,275	2,280	+5	+0.22	2,700	-
[5753]	25/11/27	2,237	2,275	2,235	2,275	+53	+2.39	2,300	-
[5753]	25/11/26	2,212	2,226	2,212	2,222	+31	+1.41	1,000	-
[5753]	25/11/25	2,177	2,191	2,174	2,191	+17	+0.78	700	-
[5753]	25/11/21	2,181	2,181	2,174	2,174	0	0.00	2,600	-
[5753]	25/11/20	2,174	2,178	2,174	2,174	0	0.00	1,600	-
[5753]	25/11/19	2,175	2,188	2,174	2,174	0	0.00	2,600	-
[5753]	25/11/18	2,216	2,216	2,174	2,174	-34	-1.54	4,100	-
[5753]	25/11/17	2,237	2,237	2,183	2,208	-24	-1.08	3,700	-
[5753]	25/11/14	2,267	2,271	2,221	2,232	-30	-1.33	6,800	-
[5753]	25/11/13	2,270	2,277	2,260	2,262	-58	-2.50	4,000	-
[5753]	25/11/12	2,318	2,340	2,300	2,320	+20	+0.87	2,600	-
[5753]	25/11/11	2,296	2,300	2,276	2,300	+33	+1.46	1,200	-
[5753]	25/11/10	2,290	2,292	2,267	2,267	+6	+0.27	1,200	-
[5753]	25/11/07	2,272	2,275	2,261	2,261	-14	-0.62	1,200	-
[5753]	25/11/06	2,303	2,303	2,275	2,275	-10	-0.44	1,000	-
[5753]	25/11/05	2,296	2,315	2,281	2,285	-5	-0.22	3,500	-
[5753]	25/11/04	2,270	2,290	2,256	2,290	+30	+1.33	3,400	-
[5753]	25/10/31	2,241	2,260	2,241	2,260	+19	+0.85	2,100	-
[5753]	25/10/30	2,230	2,241	2,230	2,241	+9	+0.40	2,600	-
[5753]	25/10/29	2,231	2,232	2,210	2,232	-8	-0.36	1,200	-
[5753]	25/10/28	2,250	2,250	2,236	2,240	+10	+0.45	1,600	-
[5753]	25/10/27	2,234	2,236	2,230	2,230	+3	+0.13	1,300	-
[5753]	25/10/24	2,240	2,240	2,227	2,227	-13	-0.58	1,700	-
[5753]	25/10/23	2,240	2,240	2,240	2,240	0	0.00	600	-
[5753]	25/10/22	2,237	2,240	2,218	2,240	+6	+0.27	800	-
[5753]	25/10/21	2,231	2,245	2,231	2,234	-8	-0.36	700	-
[5753]	25/10/20	2,227	2,242	2,215	2,242	+41	+1.86	900	-
[5753]	25/10/17	2,226	2,226	2,201	2,201	-39	-1.74	200	-
[5753]	25/10/16	2,215	2,240	2,215	2,240	+28	+1.27	1,200	-
[5753]	25/10/15	2,228	2,228	2,212	2,212	+22	+1.00	800	-
[5753]	25/10/14	2,196	2,216	2,190	2,190	-54	-2.41	1,400	-
[5753]	25/10/10	2,260	2,260	2,222	2,244	-18	-0.80	2,200	-
[5753]	25/10/09	2,284	2,284	2,255	2,262	-22	-0.96	1,300	-
[5753]	25/10/08	2,220	2,284	2,220	2,284	+34	+1.51	2,300	-
[5753]	25/10/07	2,250	2,250	2,220	2,250	0	0.00	3,700	-
[5753]	25/10/06	2,270	2,275	2,248	2,250	+25	+1.12	2,500	-
[5753]	25/10/03	2,166	2,225	2,166	2,225	+74	+3.44	2,300	-
[5753]	25/10/02	2,196	2,228	2,151	2,151	-47	-2.14	1,800	-
[5753]	25/10/01	2,250	2,250	2,176	2,198	-74	-3.26	6,300	-
[5753]	25/09/30	2,310	2,310	2,272	2,272	-28	-1.22	600	-
[5753]	25/09/29	2,314	2,329	2,226	2,300	-19	-0.82	3,300	-
[5753]	25/09/26	2,324	2,325	2,308	2,319	+5	+0.22	2,400	-
[5753]	25/09/25	2,285	2,324	2,266	2,314	+13	+0.56	2,600	-
[5753]	25/09/24	2,322	2,322	2,291	2,301	-12	-0.52	1,900	-
[5753]	25/09/22	2,316	2,324	2,313	2,313	-3	-0.13	1,000	-
[5753]	25/09/19	2,319	2,320	2,300	2,316	0	0.00	3,900	-
[5753]	25/09/18	2,329	2,329	2,312	2,316	-13	-0.56	1,500	-
[5753]	25/09/17	2,321	2,329	2,314	2,329	+1	+0.04	1,100	-
[5753]	25/09/16	2,322	2,328	2,321	2,328	+9	+0.39	500	-
[5753]	25/09/12	2,306	2,350	2,306	2,319	-21	-0.90	1,400	-
[5753]	25/09/11	2,329	2,359	2,329	2,340	-8	-0.34	600	-
[5753]	25/09/10	2,352	2,354	2,333	2,348	+19	+0.82	1,200	-
[5753]	25/09/09	2,333	2,359	2,329	2,329	-16	-0.68	1,200	-
[5753]	25/09/08	2,351	2,351	2,340	2,345	0	0.00	1,100	-
[5753]	25/09/05	2,345	2,345	2,319	2,345	+21	+0.90	1,200	-