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
[5816]	26/10/29	1,573	1,593	1,566	1,590	+28.0	+1.79	28,100	19,376,758,784
[5816]	26/10/28	1,561	1,587	1,560	1,562	-7.0	-0.45	24,100	19,035,533,312
[5816]	26/10/27	1,544	1,572	1,530	1,569	+34.0	+2.21	32,600	19,120,840,704
[5816]	26/10/26	1,460	1,535	1,460	1,535	+59.0	+4.00	40,800	18,706,493,440
[5816]	26/10/23	1,484	1,484	1,460	1,476	-9.0	-0.61	28,600	17,987,481,600
[5816]	26/10/22	1,475	1,489	1,475	1,485	-1.0	-0.07	18,300	18,097,162,240
[5816]	26/10/21	1,456	1,486	1,448	1,486	+56.0	+3.92	36,100	18,109,347,840
[5816]	26/10/20	1,439	1,453	1,430	1,430	-13.0	-0.90	43,700	17,426,896,896
[5816]	26/10/19	1,420	1,444	1,414	1,443	+8.0	+0.56	15,000	17,585,321,984
[5816]	26/10/16	1,427	1,455	1,427	1,435	+19.0	+1.34	18,800	17,487,828,992
[5816]	26/10/15	1,453	1,453	1,416	1,416	-57.0	-3.87	39,000	17,256,284,160
[5816]	26/10/14	1,473	1,484	1,470	1,473	-1.0	-0.07	14,200	17,950,922,752
[5816]	26/10/13	1,459	1,476	1,458	1,474	+5.0	+0.34	19,700	17,963,108,352
[5816]	26/10/09	1,451	1,475	1,448	1,469	+3.0	+0.20	10,400	17,902,176,256
[5816]	26/10/08	1,478	1,478	1,451	1,466	-15.0	-1.01	11,300	17,865,615,360
[5816]	26/10/07	1,435	1,483	1,435	1,481	+46.0	+3.21	35,000	18,048,415,744
[5816]	26/10/06	1,439	1,449	1,417	1,435	-4.0	-0.28	39,600	17,487,828,992
[5816]	26/10/05	1,446	1,454	1,439	1,439	-5.0	-0.35	18,100	17,536,575,488
[5816]	26/10/02	1,447	1,454	1,440	1,444	-3.0	-0.21	21,500	17,597,509,632
[5816]	26/10/01	1,461	1,466	1,443	1,447	-11.0	-0.75	25,000	17,634,070,528
[5816]	26/09/30	1,442	1,461	1,442	1,458	+17.0	+1.18	27,100	17,768,122,368
[5816]	26/09/29	1,435	1,451	1,434	1,441	+8.0	+0.56	21,700	17,560,948,736
[5816]	26/09/28	1,438	1,462	1,427	1,433	-4.0	-0.28	34,500	17,463,455,744
[5816]	26/09/25	1,436	1,450	1,436	1,437	+3.0	+0.21	7,000	17,512,202,240
[5816]	26/09/24	1,445	1,453	1,432	1,434	-6.0	-0.42	19,500	17,475,643,392
[5816]	26/09/18	1,444	1,447	1,430	1,440	+7.0	+0.49	9,000	17,548,763,136
[5816]	26/09/17	1,430	1,445	1,426	1,433	+4.0	+0.28	24,700	17,463,455,744
[5816]	26/09/16	1,431	1,441	1,427	1,429	-2.0	-0.14	14,900	17,414,709,248
[5816]	26/09/15	1,439	1,445	1,431	1,431	-10.0	-0.69	9,600	17,439,082,496
[5816]	26/09/14	1,446	1,447	1,436	1,441	+4.0	+0.28	13,700	17,560,948,736
[5816]	26/09/11	1,439	1,446	1,427	1,437	-4.0	-0.28	18,600	17,512,202,240
[5816]	26/09/10	1,437	1,442	1,433	1,441	+3.0	+0.21	8,100	17,560,948,736
[5816]	26/09/09	1,440	1,453	1,437	1,438	-2.0	-0.14	12,700	17,524,389,888
[5816]	26/09/08	1,460	1,470	1,440	1,440	-18.0	-1.23	12,200	17,548,763,136
[5816]	26/09/07	1,467	1,470	1,451	1,458	0	+0.00	12,600	17,768,122,368
[5816]	26/09/04	1,460	1,474	1,456	1,458	-2.0	-0.14	9,700	17,768,122,368
[5816]	26/09/03	1,468	1,482	1,460	1,460	-10.0	-0.68	9,800	17,792,495,616
[5816]	26/09/02	1,486	1,486	1,462	1,470	-6.0	-0.41	19,300	17,914,361,856
[5816]	26/09/01	1,489	1,490	1,475	1,476	-11.0	-0.74	8,200	17,987,481,600
[5816]	26/08/31	1,476	1,487	1,451	1,487	+5.0	+0.34	17,600	18,121,535,488
[5816]	26/08/28	1,484	1,486	1,475	1,482	+1.0	+0.07	12,100	18,060,601,344
[5816]	26/08/27	1,475	1,485	1,471	1,481	+11.0	+0.75	21,400	18,048,415,744
[5816]	26/08/26	1,460	1,475	1,449	1,470	+9.0	+0.62	24,000	17,914,361,856
[5816]	26/08/25	1,455	1,466	1,435	1,461	+11.0	+0.76	42,300	17,804,683,264
[5816]	26/08/24	1,430	1,451	1,428	1,450	+17.0	+1.19	54,700	17,670,629,376
[5816]	26/08/21	1,413	1,434	1,406	1,433	+12.0	+0.84	48,700	17,463,455,744
[5816]	26/08/20	1,418	1,421	1,402	1,421	+1.0	+0.07	76,200	17,317,216,256
[5816]	26/08/19	1,440	1,461	1,420	1,420	-210.0	-12.88	311,000	17,305,030,656
[5816]	26/08/18	1,647	1,654	1,624	1,630	-17.0	-1.03	11,300	19,864,225,792
[5816]	26/08/17	1,605	1,653	1,605	1,647	+36.0	+2.23	21,700	20,071,397,376
[5816]	26/08/14	1,596	1,611	1,593	1,611	+7.0	+0.44	11,300	19,632,713,728
[5816]	26/08/13	1,601	1,618	1,593	1,604	+4.0	+0.25	9,900	19,547,408,384
[5816]	26/08/12	1,567	1,612	1,560	1,600	+33.0	+2.11	24,300	19,498,659,840
[5816]	26/08/10	1,562	1,590	1,555	1,567	+8.0	+0.51	41,800	19,096,500,224
[5816]	26/08/07	1,580	1,580	1,528	1,559	-86.0	-5.23	81,200	18,999,007,232
[5816]	26/08/06	1,635	1,698	1,616	1,645	-7.0	-0.42	35,400	20,047,060,992
[5816]	26/08/05	1,605	1,667	1,601	1,652	+71.0	+4.49	35,400	20,132,366,336
[5816]	26/08/04	1,597	1,615	1,573	1,581	+14.0	+0.89	23,500	19,267,115,008
[5816]	26/08/03	1,561	1,587	1,559	1,567	-12.0	-0.76	33,000	19,096,500,224
[5816]	26/07/31	1,552	1,580	1,550	1,579	+55.0	+3.61	37,700	19,242,741,760
[5816]	26/07/30	1,502	1,530	1,501	1,524	+10.0	+0.66	16,800	18,572,474,368
[5816]	26/07/29	1,549	1,553	1,479	1,514	-21.0	-1.37	76,700	18,450,608,128
[5816]	26/07/28	1,571	1,575	1,520	1,535	-50.0	-3.15	61,000	18,706,528,256
[5816]	26/07/27	1,604	1,612	1,576	1,585	-23.0	-1.43	19,200	19,315,861,504
[5816]	26/07/24	1,588	1,608	1,570	1,608	+20.0	+1.26	9,400	19,596,154,880
[5816]	26/07/23	1,571	1,605	1,571	1,588	+17.0	+1.08	10,800	19,352,420,352
[5816]	26/07/22	1,607	1,607	1,563	1,571	+2.0	+0.13	60,500	19,145,246,720
[5816]	26/07/21	1,554	1,591	1,523	1,569	+37.0	+2.42	35,100	19,120,873,472
[5816]	26/07/17	1,584	1,585	1,510	1,532	-69	-4.31	85,600	-
[5816]	26/07/16	1,630	1,630	1,600	1,601	-26	-1.60	14,900	-
[5816]	26/07/15	1,624	1,630	1,606	1,627	+12	+0.74	21,400	-
[5816]	26/07/14	1,619	1,622	1,594	1,615	-13	-0.80	31,800	-
[5816]	26/07/13	1,640	1,668	1,616	1,628	-7	-0.43	20,900	-
[5816]	26/07/10	1,618	1,664	1,618	1,635	+13	+0.80	18,400	-
[5816]	26/07/09	1,623	1,638	1,601	1,622	+30	+1.88	14,300	-
[5816]	26/07/08	1,607	1,640	1,592	1,592	-28	-1.73	30,000	-
[5816]	26/07/07	1,651	1,679	1,612	1,620	-41	-2.47	25,200	-
[5816]	26/07/06	1,710	1,710	1,657	1,661	-27	-1.60	13,700	-
[5816]	26/07/03	1,646	1,688	1,614	1,688	+42	+2.55	12,700	-
[5816]	26/07/02	1,637	1,657	1,596	1,646	+1	+0.06	27,700	-
[5816]	26/07/01	1,674	1,682	1,645	1,645	-29	-1.73	13,000	-
[5816]	26/06/30	1,692	1,692	1,652	1,674	+16	+0.97	14,600	-
[5816]	26/06/29	1,691	1,699	1,620	1,658	-63	-3.66	64,200	-
[5816]	26/06/26	1,777	1,777	1,717	1,721	-50	-2.82	201,900	-
[5816]	26/06/25	1,794	1,799	1,767	1,771	+9	+0.51	28,000	-
[5816]	26/06/24	1,761	1,782	1,725	1,762	-2	-0.11	27,000	-
[5816]	26/06/23	1,830	1,835	1,764	1,764	-56	-3.08	50,000	-
[5816]	26/06/22	1,869	1,875	1,803	1,820	-9	-0.49	68,600	-
[5816]	26/06/19	1,818	1,930	1,815	1,829	+127	+7.46	110,700	-
[5816]	26/06/18	1,745	1,745	1,700	1,702	-25	-1.45	17,000	-
[5816]	26/06/17	1,693	1,735	1,693	1,727	+34	+2.01	19,600	-
[5816]	26/06/16	1,689	1,700	1,656	1,693	-12	-0.70	24,200	-
[5816]	26/06/15	1,680	1,731	1,680	1,705	+81	+4.99	57,500	-
[5816]	26/06/12	1,650	1,684	1,598	1,624	-4	-0.25	86,500	-
[5816]	26/06/11	1,625	1,639	1,581	1,628	-43	-2.57	48,100	-
[5816]	26/06/10	1,707	1,707	1,652	1,671	-36	-2.11	33,700	-
[5816]	26/06/09	1,777	1,785	1,704	1,707	-36	-2.07	20,400	-
[5816]	26/06/08	1,764	1,800	1,718	1,743	-79	-4.34	36,000	-
[5816]	26/06/05	1,810	1,844	1,810	1,822	+14	+0.77	12,600	-
[5816]	26/06/04	1,821	1,829	1,790	1,808	-42	-2.27	12,500	-
[5816]	26/06/03	1,818	1,863	1,794	1,850	+38	+2.10	17,400	-
[5816]	26/06/02	1,847	1,868	1,780	1,812	-33	-1.79	39,000	-
[5816]	26/06/01	1,935	1,945	1,822	1,845	+30	+1.65	71,200	-
[5816]	26/05/29	1,796	1,824	1,746	1,815	+35	+1.97	19,400	-
[5816]	26/05/28	1,768	1,795	1,740	1,780	+1	+0.06	13,900	-
[5816]	26/05/27	1,850	1,850	1,766	1,779	-78	-4.20	40,800	-
[5816]	26/05/26	1,735	1,858	1,705	1,857	+122	+7.03	68,200	-
[5816]	26/05/25	1,696	1,750	1,696	1,735	+39	+2.30	24,600	-
[5816]	26/05/22	1,686	1,696	1,672	1,696	+31.0	+1.86	9,000	-
[5816]	26/05/21	1,691	1,696	1,660	1,665	-21.0	-1.25	13,700	-
[5816]	26/05/20	1,631	1,686	1,601	1,686	+34.0	+2.06	41,300	-
[5816]	26/05/19	1,748	1,765	1,650	1,652	-96.0	-5.49	32,300	-
[5816]	26/05/18	1,773	1,777	1,706	1,748	-25.0	-1.41	27,000	-
[5816]	26/05/15	1,790	1,801	1,771	1,773	+18.0	+1.03	20,600	-
[5816]	26/05/14	1,859	1,869	1,754	1,755	-87.0	-4.72	56,400	-
[5816]	26/05/13	1,934	1,934	1,804	1,842	-92.0	-4.76	53,000	-
[5816]	26/05/12	1,883	1,954	1,838	1,934	+65.0	+3.48	55,600	-
[5816]	26/05/11	1,888	1,888	1,801	1,869	-131.0	-6.55	100,500	-
[5816]	26/05/08	1,950	2,000	1,924	2,000	+25.0	+1.27	72,400	-
[5816]	26/05/07	1,936	2,004	1,926	1,975	+84.0	+4.44	44,100	-
[5816]	26/05/01	1,871	1,892	1,831	1,891	+20.0	+1.07	16,300	-
[5816]	26/04/30	1,923	1,923	1,865	1,871	-49.0	-2.55	13,600	-
[5816]	26/04/28	1,882	1,923	1,879	1,920	+39.0	+2.07	15,900	-
[5816]	26/04/27	1,880	1,886	1,798	1,881	+32	+1.73	61,900	-
[5816]	26/04/24	1,876	1,890	1,824	1,849	-26	-1.39	27,900	-
[5816]	26/04/23	1,921	1,921	1,858	1,875	-45	-2.34	23,600	-
[5816]	26/04/22	1,935	1,957	1,901	1,920	-17	-0.88	15,500	-
[5816]	26/04/21	1,966	1,983	1,921	1,937	-14	-0.72	23,300	-
[5816]	26/04/20	1,999	2,030	1,946	1,951	-34	-1.71	26,500	-
[5816]	26/04/17	2,002	2,036	1,975	1,985	-39	-1.93	36,800	-
[5816]	26/04/16	2,025	2,112	2,023	2,024	+5	+0.25	32,700	-
[5816]	26/04/15	2,109	2,115	2,016	2,019	-81	-3.86	57,400	-
[5816]	26/04/14	2,277	2,299	2,087	2,100	-127	-5.70	96,500	-
[5816]	26/04/13	2,072	2,236	2,052	2,227	+105	+4.95	128,400	-
[5816]	26/04/10	1,875	2,144	1,875	2,122	+323	+17.95	284,400	-
[5816]	26/04/09	1,751	1,799	1,746	1,799	+51	+2.92	47,300	-
[5816]	26/04/08	1,745	1,754	1,726	1,748	+22	+1.27	37,100	-
[5816]	26/04/07	1,735	1,737	1,716	1,726	-9	-0.52	5,400	-
[5816]	26/04/06	1,697	1,740	1,697	1,735	+52	+3.09	11,700	-
[5816]	26/04/03	1,684	1,718	1,681	1,683	+6	+0.36	7,800	-
[5816]	26/04/02	1,690	1,720	1,670	1,677	-13	-0.77	16,700	-
[5816]	26/04/01	1,656	1,702	1,649	1,690	+74	+4.58	14,600	-
[5816]	26/03/31	1,629	1,660	1,615	1,616	-15	-0.92	10,400	-
[5816]	26/03/30	1,617	1,685	1,616	1,631	-48	-2.86	19,500	-
[5816]	26/03/27	1,682	1,700	1,665	1,679	-18	-1.06	17,500	-
[5816]	26/03/26	1,720	1,720	1,654	1,697	-23	-1.34	10,500	-
[5816]	26/03/25	1,690	1,732	1,690	1,720	+30	+1.78	7,100	-
[5816]	26/03/24	1,670	1,690	1,653	1,690	+49	+2.99	6,000	-
[5816]	26/03/23	1,680	1,697	1,641	1,641	-79	-4.59	10,900	-
[5816]	26/03/19	1,751	1,751	1,713	1,720	-54	-3.04	10,500	-
[5816]	26/03/18	1,743	1,774	1,729	1,774	+59	+3.44	7,000	-
[5816]	26/03/17	1,736	1,737	1,715	1,715	-21	-1.21	4,000	-
[5816]	26/03/16	1,706	1,745	1,700	1,736	+30	+1.76	22,500	-
[5816]	26/03/13	1,702	1,716	1,700	1,706	-34	-1.95	9,700	-
[5816]	26/03/12	1,755	1,766	1,731	1,740	-15	-0.85	14,200	-
[5816]	26/03/11	1,745	1,775	1,744	1,755	+12	+0.69	14,600	-
[5816]	26/03/10	1,724	1,747	1,700	1,743	+59	+3.50	14,500	-
[5816]	26/03/09	1,655	1,710	1,639	1,684	-16	-0.94	15,400	-
[5816]	26/03/06	1,695	1,721	1,695	1,700	-24	-1.39	3,500	-
[5816]	26/03/05	1,690	1,744	1,685	1,724	+69	+4.17	14,000	-
[5816]	26/03/04	1,685	1,685	1,581	1,655	-47	-2.76	31,900	-
[5816]	26/03/03	1,716	1,720	1,690	1,702	-14	-0.82	15,500	-
[5816]	26/03/02	1,720	1,720	1,692	1,716	-17	-0.98	7,500	-
[5816]	26/02/27	1,739	1,740	1,728	1,733	0	0.00	3,400	-
[5816]	26/02/26	1,760	1,762	1,722	1,733	+1	+0.06	10,100	-
[5816]	26/02/25	1,689	1,764	1,689	1,732	+43	+2.55	18,200	-
[5816]	26/02/24	1,665	1,689	1,631	1,689	+16	+0.96	9,000	-
[5816]	26/02/20	1,681	1,681	1,660	1,673	-10	-0.59	6,400	-
[5816]	26/02/19	1,682	1,683	1,654	1,683	+18	+1.08	8,800	-
[5816]	26/02/18	1,648	1,671	1,635	1,665	+39	+2.40	11,400	-
[5816]	26/02/17	1,698	1,698	1,625	1,626	-44	-2.63	31,900	-
[5816]	26/02/16	1,715	1,715	1,665	1,670	-50	-2.91	24,800	-
[5816]	26/02/13	1,681	1,750	1,669	1,720	-58	-3.26	27,800	-
[5816]	26/02/12	1,645	1,778	1,635	1,778	+278	+18.53	89,100	-
[5816]	26/02/10	1,500	1,556	1,500	1,500	+5	+0.33	46,500	-
[5816]	26/02/09	1,486	1,495	1,456	1,495	+14	+0.95	4,200	-
[5816]	26/02/06	1,473	1,490	1,418	1,481	-2	-0.13	18,300	-
[5816]	26/02/05	1,467	1,487	1,467	1,483	+13	+0.88	3,400	-
[5816]	26/02/04	1,463	1,485	1,461	1,470	-7	-0.47	6,400	-
[5816]	26/02/03	1,450	1,483	1,450	1,477	+37	+2.57	10,000	-
[5816]	26/02/02	1,413	1,450	1,413	1,440	+13	+0.91	4,700	-
[5816]	26/01/30	1,419	1,427	1,410	1,427	+1	+0.07	4,500	-
[5816]	26/01/29	1,440	1,451	1,426	1,426	-24	-1.66	4,900	-
[5816]	26/01/28	1,459	1,461	1,440	1,450	-9	-0.62	6,100	-
[5816]	26/01/27	1,463	1,465	1,459	1,459	-9	-0.61	8,400	-
[5816]	26/01/26	1,474	1,489	1,468	1,468	-33	-2.20	2,300	-
[5816]	26/01/23	1,512	1,532	1,441	1,501	-11	-0.73	14,200	-
[5816]	26/01/22	1,481	1,512	1,444	1,512	+43	+2.93	40,500	-
[5816]	26/01/21	1,472	1,482	1,461	1,469	-18	-1.21	1,700	-
[5816]	26/01/20	1,476	1,490	1,457	1,487	+13	+0.88	12,000	-
[5816]	26/01/19	1,469	1,485	1,461	1,474	-8	-0.54	4,900	-
[5816]	26/01/16	1,480	1,484	1,472	1,482	-7	-0.47	4,000	-
[5816]	26/01/15	1,485	1,490	1,478	1,489	0	0.00	4,000	-
[5816]	26/01/14	1,485	1,489	1,465	1,489	+5	+0.34	10,500	-
[5816]	26/01/13	1,481	1,491	1,481	1,484	+4	+0.27	12,100	-
[5816]	26/01/09	1,426	1,488	1,426	1,480	+39	+2.71	22,000	-
[5816]	26/01/08	1,448	1,455	1,441	1,441	-7	-0.48	7,700	-
[5816]	26/01/07	1,441	1,459	1,440	1,448	+1	+0.07	6,700	-
[5816]	26/01/06	1,451	1,460	1,430	1,447	+1	+0.07	14,600	-
[5816]	26/01/05	1,449	1,460	1,421	1,446	-4	-0.28	26,200	-
[5816]	25/12/30	1,455	1,460	1,450	1,450	-10	-0.68	13,400	-
[5816]	25/12/29	1,449	1,468	1,437	1,460	-16	-1.08	10,000	-
[5816]	25/12/26	1,475	1,485	1,475	1,476	+1	+0.07	15,100	-
[5816]	25/12/25	1,475	1,480	1,475	1,475	0	0.00	2,900	-
[5816]	25/12/24	1,480	1,482	1,469	1,475	-5	-0.34	6,000	-
[5816]	25/12/23	1,471	1,482	1,462	1,480	+9	+0.61	7,800	-
[5816]	25/12/22	1,495	1,495	1,471	1,471	-26	-1.74	11,500	-
[5816]	25/12/19	1,472	1,500	1,472	1,497	+14	+0.94	13,300	-
[5816]	25/12/18	1,480	1,487	1,473	1,483	-6	-0.40	7,100	-
[5816]	25/12/17	1,466	1,489	1,466	1,489	+9	+0.61	8,100	-
[5816]	25/12/16	1,480	1,485	1,458	1,480	0	0.00	13,700	-
[5816]	25/12/15	1,471	1,487	1,471	1,480	+2	+0.14	9,300	-
[5816]	25/12/12	1,486	1,495	1,458	1,478	+4	+0.27	13,900	-
[5816]	25/12/11	1,479	1,494	1,471	1,474	-5	-0.34	13,800	-
[5816]	25/12/10	1,490	1,490	1,473	1,479	+2	+0.14	4,800	-
[5816]	25/12/09	1,489	1,490	1,465	1,477	-7	-0.47	30,300	-
[5816]	25/12/08	1,457	1,511	1,457	1,484	+19	+1.30	16,300	-
[5816]	25/12/05	1,479	1,479	1,465	1,465	-11	-0.75	6,600	-
[5816]	25/12/04	1,456	1,476	1,456	1,476	+16	+1.10	10,600	-
[5816]	25/12/03	1,463	1,476	1,457	1,460	-6	-0.41	7,800	-
[5816]	25/12/02	1,466	1,476	1,434	1,466	+6	+0.41	16,000	-
[5816]	25/12/01	1,471	1,478	1,455	1,460	-11	-0.75	15,100	-
[5816]	25/11/28	1,463	1,479	1,450	1,471	+8	+0.55	11,500	-
[5816]	25/11/27	1,470	1,485	1,462	1,463	0	0.00	6,700	-
[5816]	25/11/26	1,470	1,481	1,459	1,463	-1	-0.07	15,500	-
[5816]	25/11/25	1,466	1,489	1,445	1,464	0	0.00	34,300	-
[5816]	25/11/21	1,455	1,491	1,449	1,464	+1	+0.07	12,700	-
[5816]	25/11/20	1,435	1,489	1,433	1,463	+36	+2.52	23,500	-
[5816]	25/11/19	1,466	1,491	1,427	1,427	-39	-2.66	13,000	-
[5816]	25/11/18	1,456	1,469	1,388	1,466	+6	+0.41	69,400	-
[5816]	25/11/17	1,481	1,498	1,460	1,460	-40	-2.67	27,000	-
[5816]	25/11/14	1,474	1,530	1,474	1,500	+9	+0.60	25,800	-
[5816]	25/11/13	1,477	1,512	1,472	1,491	+25	+1.71	22,100	-
[5816]	25/11/12	1,550	1,550	1,427	1,466	-86	-5.54	109,100	-
[5816]	25/11/11	1,490	1,557	1,470	1,552	+82	+5.58	85,900	-
[5816]	25/11/10	1,385	1,520	1,380	1,470	+55	+3.89	136,300	-
[5816]	25/11/07	1,320	1,435	1,299	1,415	+65	+4.81	140,800	-
[5816]	25/11/06	1,464	1,485	1,332	1,350	-117	-7.98	155,600	-
[5816]	25/11/05	1,377	1,485	1,370	1,467	+97	+7.08	255,600	-
[5816]	25/11/04	1,338	1,375	1,332	1,370	+31	+2.32	84,000	-
[5816]	25/10/31	1,282	1,341	1,262	1,339	+46	+3.56	88,600	-
[5816]	25/10/30	1,271	1,335	1,270	1,293	0	0.00	112,300	-
[5816]	25/10/29	1,233	1,302	1,230	1,293	+64	+5.21	137,200	-
[5816]	25/10/28	1,198	1,255	1,178	1,229	+27	+2.25	79,300	-
[5816]	25/10/27	1,106	1,206	1,106	1,202	+97	+8.78	240,400	-
[5816]	25/10/24	1,102	1,108	1,100	1,105	+3	+0.27	13,400	-
[5816]	25/10/23	1,098	1,102	1,098	1,102	+2	+0.18	6,400	-
[5816]	25/10/22	1,101	1,105	1,099	1,100	-1	-0.09	9,400	-
[5816]	25/10/21	1,105	1,108	1,101	1,101	-4	-0.36	7,600	-
[5816]	25/10/20	1,119	1,119	1,099	1,105	+1	+0.09	18,900	-
[5816]	25/10/17	1,122	1,123	1,102	1,104	-17	-1.52	7,800	-
[5816]	25/10/16	1,118	1,123	1,116	1,121	+5	+0.45	20,400	-
[5816]	25/10/15	1,100	1,116	1,092	1,116	+18	+1.64	20,300	-
[5816]	25/10/14	1,095	1,104	1,086	1,098	-1	-0.09	25,800	-
[5816]	25/10/10	1,104	1,104	1,099	1,099	-11	-0.99	8,200	-
[5816]	25/10/09	1,103	1,110	1,102	1,110	+8	+0.73	7,400	-
[5816]	25/10/08	1,100	1,110	1,093	1,102	-2	-0.18	11,800	-
[5816]	25/10/07	1,100	1,111	1,100	1,104	+5	+0.45	11,300	-
[5816]	25/10/06	1,087	1,105	1,087	1,099	+9	+0.83	30,800	-
[5816]	25/10/03	1,090	1,100	1,090	1,090	-6	-0.55	9,000	-
[5816]	25/10/02	1,090	1,107	1,090	1,096	+7	+0.64	8,800	-
[5816]	25/10/01	1,105	1,105	1,075	1,089	-11	-1.00	24,400	-
[5816]	25/09/30	1,108	1,115	1,100	1,100	-8	-0.72	6,400	-
[5816]	25/09/29	1,096	1,110	1,096	1,108	+12	+1.09	12,000	-
[5816]	25/09/26	1,103	1,103	1,090	1,096	-7	-0.63	8,100	-
[5816]	25/09/25	1,095	1,103	1,062	1,103	+8	+0.73	41,000	-
[5816]	25/09/24	1,080	1,095	1,079	1,095	+13	+1.20	36,800	-
[5816]	25/09/22	1,078	1,082	1,072	1,082	+14	+1.31	25,200	-
[5816]	25/09/19	1,069	1,077	1,066	1,068	+2	+0.19	14,300	-
[5816]	25/09/18	1,064	1,069	1,064	1,066	+2	+0.19	7,500	-
[5816]	25/09/17	1,062	1,064	1,060	1,064	+2	+0.19	9,600	-
[5816]	25/09/16	1,064	1,069	1,061	1,062	+3	+0.28	10,200	-
[5816]	25/09/12	1,059	1,061	1,047	1,059	+2	+0.19	17,000	-
[5816]	25/09/11	1,061	1,061	1,050	1,057	-4	-0.38	24,200	-
[5816]	25/09/10	1,046	1,061	1,046	1,061	+13	+1.24	24,500	-
[5816]	25/09/09	1,052	1,060	1,048	1,048	-2	-0.19	25,000	-
[5816]	25/09/08	1,051	1,060	1,050	1,050	+2	+0.19	14,500	-
[5816]	25/09/05	1,046	1,058	1,046	1,048	0	0.00	20,000	-