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
[5838]	26/10/29	5,917	6,082	5,825	6,061	+203.0	+3.47	1,815,200	2,457,133,383,680
[5838]	26/10/28	5,822	5,858	5,680	5,858	+120.0	+2.09	1,043,100	2,374,836,944,896
[5838]	26/10/27	5,766	5,824	5,674	5,738	+72.0	+1.27	1,171,200	2,326,188,785,664
[5838]	26/10/26	5,729	5,949	5,661	5,666	-144.0	-2.48	1,213,800	2,297,000,099,840
[5838]	26/10/23	5,947	5,962	5,642	5,810	-165.0	-2.76	1,205,900	2,355,377,733,632
[5838]	26/10/22	6,139	6,198	5,930	5,975	-209.0	-3.38	1,063,500	2,422,268,755,968
[5838]	26/10/21	6,064	6,309	6,007	6,184	+320.0	+5.46	1,788,000	2,506,997,628,928
[5838]	26/10/20	5,976	5,987	5,836	5,864	-167.0	-2.77	940,900	2,377,269,379,072
[5838]	26/10/19	5,820	6,049	5,811	6,031	+41.0	+0.68	635,100	2,444,971,212,800
[5838]	26/10/16	5,860	5,990	5,823	5,990	+205.0	+3.54	753,100	2,428,349,710,336
[5838]	26/10/15	5,900	5,952	5,777	5,785	-242.0	-4.02	1,067,900	2,345,242,722,304
[5838]	26/10/14	6,132	6,183	5,995	6,027	-172.0	-2.77	1,052,000	2,443,349,590,016
[5838]	26/10/13	6,140	6,286	6,110	6,199	+107.0	+1.76	844,600	2,513,078,583,296
[5838]	26/10/09	6,280	6,298	6,058	6,092	-104.0	-1.68	1,092,900	2,469,700,829,184
[5838]	26/10/08	6,385	6,412	6,168	6,196	-254.0	-3.94	1,260,900	1,081,267,257,344
[5838]	26/10/07	6,500	6,550	6,349	6,450	-101.0	-1.54	1,340,700	1,125,592,858,624
[5838]	26/10/06	6,400	6,579	6,381	6,551	+168.0	+2.63	962,500	1,143,218,503,680
[5838]	26/10/05	6,300	6,389	6,280	6,383	+138.0	+2.21	862,400	1,113,900,711,936
[5838]	26/10/02	6,240	6,313	6,215	6,245	-95.0	-1.50	889,200	1,089,818,263,552
[5838]	26/10/01	6,216	6,366	6,134	6,340	+24.0	+0.38	1,139,600	1,106,396,708,864
[5838]	26/09/30	6,150	6,374	6,105	6,316	+181.0	+2.95	1,362,800	1,102,208,434,176
[5838]	26/09/29	6,282	6,298	6,130	6,135	-220.0	-3.46	980,500	1,070,622,113,792
[5838]	26/09/28	6,448	6,505	6,320	6,355	-39.0	-0.61	1,214,900	1,109,014,347,776
[5838]	26/09/25	6,113	6,436	6,113	6,394	+296.0	+4.85	1,532,700	1,115,820,261,376
[5838]	26/09/24	6,162	6,208	6,090	6,098	-77.0	-1.25	870,900	1,064,165,179,392
[5838]	26/09/18	6,077	6,212	6,048	6,175	-2.0	-0.03	1,211,100	1,077,602,484,224
[5838]	26/09/17	6,210	6,265	6,121	6,177	0	+0.00	887,200	1,077,951,528,960
[5838]	26/09/16	6,441	6,452	6,177	6,177	-206.0	-3.23	936,800	1,077,951,528,960
[5838]	26/09/15	6,525	6,529	6,381	6,383	-134.0	-2.06	636,200	1,113,900,711,936
[5838]	26/09/14	6,379	6,564	6,310	6,517	+121.0	+1.89	735,100	1,137,285,136,384
[5838]	26/09/11	6,374	6,502	6,314	6,396	-178.0	-2.71	1,340,200	1,116,169,306,112
[5838]	26/09/10	6,436	6,635	6,362	6,574	+238.0	+3.76	1,216,600	1,147,232,190,464
[5838]	26/09/09	6,471	6,546	6,336	6,336	-187.0	-2.87	939,400	1,105,698,750,464
[5838]	26/09/08	6,522	6,607	6,393	6,523	-84.0	-1.27	821,600	1,138,332,139,520
[5838]	26/09/07	6,558	6,657	6,507	6,607	-51.0	-0.77	1,040,900	1,152,991,100,928
[5838]	26/09/04	6,558	6,660	6,429	6,658	+200.0	+3.10	1,685,600	1,161,891,151,872
[5838]	26/09/03	6,410	6,558	6,337	6,458	+170.0	+2.70	1,317,400	1,126,989,037,568
[5838]	26/09/02	6,360	6,419	6,288	6,288	-128.0	-2.00	846,500	1,097,322,201,088
[5838]	26/09/01	6,364	6,487	6,345	6,416	+3.0	+0.05	721,800	1,119,659,491,328
[5838]	26/08/31	6,541	6,542	6,342	6,413	-28.0	-0.43	758,100	1,119,135,989,760
[5838]	26/08/28	6,454	6,598	6,441	6,441	-62.0	-0.95	1,491,100	1,124,022,353,920
[5838]	26/08/27	6,467	6,598	6,394	6,503	+136.0	+2.14	882,500	1,134,841,954,304
[5838]	26/08/26	6,375	6,509	6,314	6,367	-90.0	-1.39	905,100	1,111,108,485,120
[5838]	26/08/25	6,234	6,457	6,204	6,457	+240.0	+3.86	1,240,700	1,126,814,449,664
[5838]	26/08/24	6,195	6,270	6,126	6,217	+122.0	+2.00	848,500	1,084,931,964,928
[5838]	26/08/21	5,986	6,130	5,930	6,095	+113.0	+1.89	803,000	1,063,641,677,824
[5838]	26/08/20	5,918	6,011	5,884	5,982	-36.0	-0.60	898,600	1,043,921,960,960
[5838]	26/08/19	6,354	6,405	6,004	6,018	-290.0	-4.60	1,798,300	1,050,204,372,992
[5838]	26/08/18	6,290	6,486	6,260	6,308	+88.0	+1.41	1,291,300	1,100,812,386,304
[5838]	26/08/17	6,199	6,291	6,117	6,220	+163.0	+2.69	1,270,400	1,085,455,466,496
[5838]	26/08/14	5,942	6,372	5,902	6,057	+141.0	+2.38	1,939,200	1,057,010,286,592
[5838]	26/08/13	5,754	5,916	5,729	5,916	+226.0	+3.97	1,315,500	1,032,404,271,104
[5838]	26/08/12	5,622	5,730	5,562	5,690	+38.0	+0.67	1,777,000	992,964,902,912
[5838]	26/08/10	5,700	5,769	5,598	5,652	-125.0	-2.16	1,351,800	986,333,511,680
[5838]	26/08/07	5,690	5,832	5,512	5,777	+257.0	+4.66	2,331,400	1,008,147,300,352
[5838]	26/08/06	5,552	5,613	5,481	5,520	-32.0	-0.58	1,183,400	963,298,131,968
[5838]	26/08/05	5,355	5,602	5,291	5,552	+146.0	+2.70	1,056,900	968,882,454,528
[5838]	26/08/04	5,320	5,427	5,314	5,406	+102.0	+1.92	791,000	943,403,892,736
[5838]	26/08/03	5,400	5,444	5,192	5,304	-169.0	-3.09	740,100	925,603,856,384
[5838]	26/07/31	5,611	5,611	5,268	5,473	+161.0	+3.03	1,513,600	955,096,104,960
[5838]	26/07/30	5,284	5,336	5,238	5,312	-135.0	-2.48	1,178,300	926,999,904,256
[5838]	26/07/29	5,562	5,624	5,418	5,447	-112.0	-2.01	937,300	950,558,851,072
[5838]	26/07/28	5,600	5,649	5,440	5,559	-89.0	-1.58	677,100	970,104,045,568
[5838]	26/07/27	5,573	5,673	5,543	5,648	+72.0	+1.29	718,400	985,635,487,744
[5838]	26/07/24	5,614	5,663	5,550	5,576	-138.0	-2.42	847,000	973,070,729,216
[5838]	26/07/23	5,650	5,729	5,544	5,714	+228.0	+4.16	1,331,900	997,153,177,600
[5838]	26/07/22	5,297	5,528	5,270	5,486	+146.0	+2.73	791,000	957,364,764,672
[5838]	26/07/21	5,421	5,449	5,269	5,340	+119.0	+2.28	1,143,200	931,886,202,880
[5838]	26/07/17	5,400	5,486	5,173	5,221	-332	-5.98	1,095,800	-
[5838]	26/07/16	5,746	5,767	5,515	5,553	-127	-2.24	774,300	-
[5838]	26/07/15	5,870	5,947	5,637	5,680	-120	-2.07	1,398,900	-
[5838]	26/07/14	5,868	5,888	5,734	5,800	-9	-0.15	873,800	-
[5838]	26/07/13	5,701	5,913	5,670	5,809	+74	+1.29	1,067,700	-
[5838]	26/07/10	5,799	5,857	5,731	5,735	+23	+0.40	1,070,100	-
[5838]	26/07/09	5,769	5,870	5,691	5,712	-75	-1.30	1,116,400	-
[5838]	26/07/08	5,727	5,941	5,697	5,787	+141	+2.50	2,005,600	-
[5838]	26/07/07	5,585	5,858	5,519	5,646	+221	+4.07	2,441,400	-
[5838]	26/07/06	5,401	5,456	5,314	5,425	+30	+0.56	888,900	-
[5838]	26/07/03	5,400	5,409	5,290	5,395	+67	+1.26	969,800	-
[5838]	26/07/02	5,132	5,392	5,123	5,328	+205	+4.00	1,166,100	-
[5838]	26/07/01	5,170	5,171	5,083	5,123	-47	-0.91	589,600	-
[5838]	26/06/30	5,124	5,313	5,109	5,170	+73	+1.43	1,278,100	-
[5838]	26/06/29	5,051	5,111	5,032	5,097	+58	+1.15	684,700	-
[5838]	26/06/26	4,980	5,077	4,980	5,039	+39	+0.78	853,200	-
[5838]	26/06/25	4,990	5,035	4,961	5,000	0	0.00	1,075,700	-
[5838]	26/06/24	5,100	5,104	4,995	5,000	-20	-0.40	927,600	-
[5838]	26/06/23	5,137	5,224	5,020	5,020	-17	-0.34	1,424,600	-
[5838]	26/06/22	5,109	5,148	4,998	5,037	-87	-1.70	1,383,800	-
[5838]	26/06/19	5,199	5,286	5,084	5,124	-175	-3.30	1,294,400	-
[5838]	26/06/18	5,247	5,356	5,145	5,299	+138	+2.67	1,131,900	-
[5838]	26/06/17	5,250	5,311	5,158	5,161	-83	-1.58	1,008,700	-
[5838]	26/06/16	5,179	5,335	5,102	5,244	+125	+2.44	1,797,300	-
[5838]	26/06/15	5,300	5,416	5,085	5,119	-141	-2.68	2,209,600	-
[5838]	26/06/12	5,104	5,279	5,051	5,260	+156	+3.06	2,338,200	-
[5838]	26/06/11	4,951	5,218	4,938	5,104	+342	+7.18	3,158,800	-
[5838]	26/06/10	5,113	5,154	4,688	4,762	-351	-6.86	3,572,000	-
[5838]	26/06/09	4,850	5,167	4,850	5,113	+244	+5.01	2,328,300	-
[5838]	26/06/08	4,971	4,980	4,764	4,869	-81	-1.64	1,615,200	-
[5838]	26/06/05	5,078	5,174	4,903	4,950	-5	-0.10	1,916,500	-
[5838]	26/06/04	4,801	5,060	4,742	4,955	+56	+1.14	2,661,700	-
[5838]	26/06/03	4,501	4,965	4,500	4,899	+337	+7.39	3,226,800	-
[5838]	26/06/02	4,508	4,575	4,390	4,562	+64	+1.42	3,499,900	-
[5838]	26/06/01	4,583	4,600	4,342	4,498	-155	-3.33	4,538,600	-
[5838]	26/05/29	4,840	4,938	4,653	4,653	-140	-2.92	3,965,300	-
[5838]	26/05/28	4,845	4,907	4,751	4,793	-5	-0.10	1,799,500	-
[5838]	26/05/27	4,926	4,965	4,782	4,798	-198	-3.96	2,822,000	-
[5838]	26/05/26	5,196	5,197	4,910	4,996	-100	-1.96	2,817,000	-
[5838]	26/05/25	4,848	5,110	4,821	5,096	+249	+5.14	4,208,700	-
[5838]	26/05/22	5,280	5,350	4,779	4,847	-633	-11.55	12,468,500	-
[5838]	26/05/21	5,636	5,642	5,480	5,480	-1,000	-15.43	3,644,500	-
[5838]	26/05/20	6,730	6,896	6,463	6,480	-287	-4.24	2,295,100	-
[5838]	26/05/19	6,691	7,026	6,611	6,767	+166	+2.51	2,770,900	-
[5838]	26/05/18	6,300	6,665	6,234	6,601	+601	+10.02	3,792,600	-
[5838]	26/05/15	6,034	6,078	5,902	6,000	-39	-0.65	1,346,200	-
[5838]	26/05/14	6,097	6,204	5,998	6,039	-117	-1.90	1,427,600	-
[5838]	26/05/13	6,000	6,219	5,997	6,156	-266	-4.14	2,524,200	-
[5838]	26/05/12	6,268	6,422	6,198	6,422	+155	+2.47	1,537,500	-
[5838]	26/05/11	6,323	6,341	6,193	6,267	-24	-0.38	1,049,100	-
[5838]	26/05/08	6,175	6,327	6,128	6,291	-3	-0.05	1,493,100	-
[5838]	26/05/07	6,331	6,380	6,191	6,294	+56	+0.90	1,506,000	-
[5838]	26/05/01	6,220	6,345	6,183	6,238	-67	-1.06	680,000	-
[5838]	26/04/30	6,299	6,386	6,195	6,305	-110	-1.71	1,075,700	-
[5838]	26/04/28	6,180	6,439	6,136	6,415	+283	+4.62	1,564,900	-
[5838]	26/04/27	6,070	6,194	6,062	6,132	-24	-0.39	709,300	-
[5838]	26/04/24	6,206	6,231	6,110	6,156	-94	-1.50	984,100	-
[5838]	26/04/23	6,102	6,290	6,040	6,250	+119	+1.94	1,759,500	-
[5838]	26/04/22	6,302	6,308	6,061	6,131	-300	-4.66	1,451,400	-
[5838]	26/04/21	6,451	6,490	6,411	6,431	-118	-1.80	1,082,000	-
[5838]	26/04/20	6,513	6,582	6,488	6,549	-3	-0.05	686,000	-
[5838]	26/04/17	6,670	6,746	6,552	6,552	-198	-2.93	886,600	-
[5838]	26/04/16	6,760	6,799	6,656	6,750	-45	-0.66	986,500	-
[5838]	26/04/15	6,800	6,838	6,724	6,795	+36	+0.53	901,700	-
[5838]	26/04/14	6,875	6,880	6,731	6,759	+59	+0.88	807,900	-
[5838]	26/04/13	6,714	6,854	6,621	6,700	0	0.00	989,000	-
[5838]	26/04/10	6,755	6,865	6,662	6,700	0	0.00	1,436,000	-
[5838]	26/04/09	6,545	6,755	6,517	6,700	+152	+2.32	1,703,700	-
[5838]	26/04/08	6,400	6,559	6,330	6,548	+317	+5.09	2,229,400	-
[5838]	26/04/07	6,129	6,274	6,082	6,231	+166	+2.74	939,700	-
[5838]	26/04/06	6,074	6,146	6,052	6,065	+56	+0.93	694,000	-
[5838]	26/04/03	6,050	6,076	6,002	6,009	+7	+0.12	692,600	-
[5838]	26/04/02	6,176	6,212	5,952	6,002	-103	-1.69	1,119,100	-
[5838]	26/04/01	5,850	6,119	5,810	6,105	+465	+8.24	2,196,700	-
[5838]	26/03/31	5,709	5,752	5,610	5,640	-148	-2.56	1,924,700	-
[5838]	26/03/30	5,915	5,960	5,703	5,788	-277	-4.57	1,824,100	-
[5838]	26/03/27	5,999	6,115	5,927	6,065	+43	+0.71	1,397,000	-
[5838]	26/03/26	6,210	6,221	5,994	6,022	-214	-3.43	1,921,200	-
[5838]	26/03/25	6,280	6,321	6,190	6,236	+55	+0.89	1,102,900	-
[5838]	26/03/24	6,179	6,205	6,062	6,181	+93	+1.53	1,064,700	-
[5838]	26/03/23	6,078	6,137	6,016	6,088	-48	-0.78	1,318,200	-
[5838]	26/03/19	6,180	6,265	6,095	6,136	-67	-1.08	1,579,200	-
[5838]	26/03/18	6,242	6,297	6,149	6,203	+161	+2.66	1,381,500	-
[5838]	26/03/17	6,100	6,155	6,020	6,042	-58	-0.95	1,000,900	-
[5838]	26/03/16	6,100	6,208	6,030	6,100	-33	-0.54	1,474,000	-
[5838]	26/03/13	6,005	6,164	5,954	6,133	+83	+1.37	1,935,300	-
[5838]	26/03/12	6,160	6,286	5,998	6,050	-38	-0.62	2,373,300	-
[5838]	26/03/11	6,191	6,248	6,070	6,088	-171	-2.73	2,659,100	-
[5838]	26/03/10	6,190	6,284	6,085	6,259	+169	+2.78	4,509,400	-
[5838]	26/03/09	5,702	6,121	5,611	6,090	+73	+1.21	3,870,000	-
[5838]	26/03/06	5,947	6,115	5,882	6,017	-30	-0.50	3,283,100	-
[5838]	26/03/05	5,880	6,082	5,822	6,047	+462	+8.27	5,252,500	-
[5838]	26/03/04	5,800	5,907	5,461	5,585	-363	-6.10	4,870,100	-
[5838]	26/03/03	6,300	6,309	5,927	5,948	-287	-4.60	5,020,500	-
[5838]	26/03/02	6,163	6,390	6,043	6,235	-128	-2.01	6,749,700	-
[5838]	26/02/27	6,635	6,670	6,237	6,363	-515	-7.49	11,333,000	-
[5838]	26/02/26	7,508	7,608	6,851	6,878	-1,080	-13.57	6,822,600	-
[5838]	26/02/25	8,320	8,365	7,796	7,958	-409	-4.89	2,423,100	-
[5838]	26/02/24	8,853	8,888	8,241	8,367	-595	-6.64	1,689,100	-
[5838]	26/02/20	8,999	9,317	8,939	8,962	-125	-1.38	1,087,500	-
[5838]	26/02/19	8,761	9,110	8,741	9,087	+298	+3.39	978,800	-
[5838]	26/02/18	8,679	8,908	8,634	8,789	+349	+4.14	1,283,600	-
[5838]	26/02/17	8,682	8,779	8,414	8,440	-276	-3.17	1,048,500	-
[5838]	26/02/16	8,551	8,751	8,477	8,716	+198	+2.32	1,614,300	-
[5838]	26/02/13	8,847	9,071	8,482	8,518	-404	-4.53	1,827,900	-
[5838]	26/02/12	8,459	9,164	8,459	8,922	+522	+6.21	3,876,300	-
[5838]	26/02/10	8,088	8,541	7,982	8,400	+722	+9.40	4,700,000	-
[5838]	26/02/09	8,002	8,003	7,611	7,678	-49	-0.63	1,686,700	-
[5838]	26/02/06	7,432	7,727	7,371	7,727	+95	+1.24	1,156,200	-
[5838]	26/02/05	7,535	7,708	7,505	7,632	+131	+1.75	1,232,400	-
[5838]	26/02/04	7,373	7,506	7,191	7,501	+197	+2.70	1,468,200	-
[5838]	26/02/03	7,307	7,319	7,221	7,304	+243	+3.44	831,100	-
[5838]	26/02/02	7,400	7,422	7,061	7,061	-303	-4.11	1,195,100	-
[5838]	26/01/30	7,110	7,404	7,109	7,364	+255	+3.59	1,113,300	-
[5838]	26/01/29	7,142	7,175	6,980	7,109	-72	-1.00	1,000,600	-
[5838]	26/01/28	6,978	7,314	6,978	7,181	+303	+4.41	2,343,200	-
[5838]	26/01/27	6,721	6,919	6,677	6,878	+155	+2.31	1,672,200	-
[5838]	26/01/26	6,901	6,939	6,716	6,723	-410	-5.75	1,989,700	-
[5838]	26/01/23	7,026	7,248	6,973	7,133	+197	+2.84	1,351,200	-
[5838]	26/01/22	7,185	7,236	6,936	6,936	-205	-2.87	1,531,400	-
[5838]	26/01/21	7,126	7,290	7,098	7,141	-236	-3.20	1,746,300	-
[5838]	26/01/20	7,392	7,532	7,275	7,377	+62	+0.85	2,048,500	-
[5838]	26/01/19	7,120	7,356	7,114	7,315	+273	+3.88	1,918,100	-
[5838]	26/01/16	7,101	7,102	6,902	7,042	-60	-0.84	1,472,100	-
[5838]	26/01/15	6,883	7,170	6,842	7,102	+254	+3.71	2,323,100	-
[5838]	26/01/14	6,881	6,888	6,663	6,848	-44	-0.64	1,989,300	-
[5838]	26/01/13	6,750	6,895	6,615	6,892	+182	+2.71	2,054,900	-
[5838]	26/01/09	6,585	6,747	6,580	6,710	+25	+0.37	1,648,800	-
[5838]	26/01/08	6,755	6,820	6,570	6,685	-95	-1.40	1,508,700	-
[5838]	26/01/07	6,911	6,948	6,769	6,780	-194	-2.78	1,668,500	-
[5838]	26/01/06	7,009	7,049	6,868	6,974	+3	+0.04	1,562,800	-
[5838]	26/01/05	6,916	7,037	6,914	6,971	+59	+0.85	903,400	-
[5838]	25/12/30	7,001	7,033	6,902	6,912	-124	-1.76	645,000	-
[5838]	25/12/29	6,922	7,100	6,904	7,036	+133	+1.93	780,700	-
[5838]	25/12/26	6,927	6,980	6,878	6,903	-41	-0.59	888,700	-
[5838]	25/12/25	7,044	7,044	6,944	6,944	-62	-0.88	794,700	-
[5838]	25/12/24	7,018	7,062	6,967	7,006	-12	-0.17	782,600	-
[5838]	25/12/23	7,000	7,064	6,948	7,018	+36	+0.52	923,900	-
[5838]	25/12/22	7,137	7,266	6,890	6,982	-67	-0.95	1,641,200	-
[5838]	25/12/19	6,850	7,090	6,802	7,049	+199	+2.91	1,411,500	-
[5838]	25/12/18	7,019	7,019	6,755	6,850	-156	-2.23	1,066,900	-
[5838]	25/12/17	7,047	7,074	6,948	7,006	-191	-2.65	1,334,200	-
[5838]	25/12/16	7,318	7,388	7,085	7,197	-56	-0.77	1,424,000	-
[5838]	25/12/15	7,159	7,401	7,106	7,253	+244	+3.48	1,835,900	-
[5838]	25/12/12	7,029	7,074	6,932	7,009	+80	+1.15	1,896,500	-
[5838]	25/12/11	7,370	7,395	6,929	6,929	-445	-6.03	2,638,700	-
[5838]	25/12/10	7,291	7,477	7,235	7,374	+48	+0.66	1,584,000	-
[5838]	25/12/09	7,452	7,455	7,271	7,326	-126	-1.69	1,023,600	-
[5838]	25/12/08	7,581	7,646	7,388	7,452	-92	-1.22	1,347,700	-
[5838]	25/12/05	7,350	7,599	7,303	7,544	+250	+3.43	1,628,000	-
[5838]	25/12/04	7,100	7,367	7,070	7,294	+167	+2.34	1,021,300	-
[5838]	25/12/03	7,085	7,280	7,051	7,127	-79	-1.10	1,628,100	-
[5838]	25/12/02	7,400	7,449	7,204	7,206	-203	-2.74	1,864,000	-
[5838]	25/12/01	7,490	7,634	7,409	7,409	-3	-0.04	2,186,200	-
[5838]	25/11/28	7,305	7,440	7,262	7,412	+84	+1.15	1,511,700	-
[5838]	25/11/27	7,244	7,347	7,155	7,328	+163	+2.27	1,875,200	-
[5838]	25/11/26	6,807	7,246	6,776	7,165	+365	+5.37	2,474,100	-
[5838]	25/11/25	6,858	6,932	6,682	6,800	+42	+0.62	1,597,800	-
[5838]	25/11/21	6,580	6,774	6,556	6,758	+25	+0.37	2,039,400	-
[5838]	25/11/20	6,800	6,814	6,490	6,733	+173	+2.64	2,369,000	-
[5838]	25/11/19	6,801	6,808	6,516	6,560	-365	-5.27	3,072,000	-
[5838]	25/11/18	7,213	7,242	6,911	6,925	-527	-7.07	2,240,600	-
[5838]	25/11/17	7,600	7,621	7,414	7,452	-153	-2.01	1,332,400	-
[5838]	25/11/14	7,349	7,605	7,314	7,605	-10	-0.13	1,482,600	-
[5838]	25/11/13	7,730	7,959	7,570	7,615	-39	-0.51	2,124,200	-
[5838]	25/11/12	7,630	7,743	7,381	7,654	-426	-5.27	3,732,800	-
[5838]	25/11/11	8,140	8,156	7,953	8,080	+77	+0.96	893,200	-
[5838]	25/11/10	8,191	8,191	8,003	8,003	-81	-1.00	836,000	-
[5838]	25/11/07	8,051	8,140	7,919	8,084	-88	-1.08	1,008,500	-
[5838]	25/11/06	8,130	8,257	8,090	8,172	+39	+0.48	834,200	-
[5838]	25/11/05	8,221	8,380	7,868	8,133	-238	-2.84	1,261,500	-
[5838]	25/11/04	8,500	8,501	8,238	8,371	-114	-1.34	981,400	-
[5838]	25/10/31	8,590	8,600	8,361	8,485	-84	-0.98	822,000	-
[5838]	25/10/30	8,368	8,627	8,298	8,569	+265	+3.19	2,785,400	-
[5838]	25/10/29	8,322	8,414	8,211	8,304	+27	+0.33	891,300	-
[5838]	25/10/28	8,203	8,287	8,021	8,277	+74	+0.90	970,800	-
[5838]	25/10/27	8,247	8,313	8,100	8,203	+77	+0.95	844,200	-
[5838]	25/10/24	8,163	8,247	8,123	8,126	-78	-0.95	808,800	-
[5838]	25/10/23	8,311	8,478	8,200	8,204	-168	-2.01	1,022,100	-
[5838]	25/10/22	8,595	8,600	8,327	8,372	-128	-1.51	1,335,600	-
[5838]	25/10/21	8,300	8,677	8,263	8,500	+322	+3.94	2,593,300	-
[5838]	25/10/20	8,000	8,178	7,870	8,178	+399	+5.13	1,710,600	-
[5838]	25/10/17	7,725	7,860	7,699	7,779	-246	-3.07	1,010,300	-
[5838]	25/10/16	7,976	8,032	7,907	8,025	+80	+1.01	680,100	-
[5838]	25/10/15	7,904	7,981	7,862	7,945	+130	+1.66	764,100	-
[5838]	25/10/14	7,925	8,048	7,811	7,815	-260	-3.22	1,069,900	-
[5838]	25/10/10	8,120	8,287	8,038	8,075	-194	-2.35	838,300	-
[5838]	25/10/09	8,190	8,370	8,111	8,269	+46	+0.56	1,092,900	-
[5838]	25/10/08	7,790	8,278	7,750	8,223	+505	+6.54	2,847,700	-
[5838]	25/10/07	7,792	7,840	7,675	7,718	-182	-2.30	1,642,700	-
[5838]	25/10/06	8,125	8,155	7,715	7,900	-468	-5.59	4,404,700	-
[5838]	25/10/03	8,010	8,410	8,000	8,368	+359	+4.48	1,272,600	-
[5838]	25/10/02	8,027	8,125	7,989	8,009	-1	-0.01	769,200	-
[5838]	25/10/01	8,120	8,153	8,008	8,010	-259	-3.13	868,500	-
[5838]	25/09/30	8,225	8,320	8,078	8,269	+10	+0.12	1,223,700	-
[5838]	25/09/29	8,200	8,360	8,111	8,259	+119	+1.46	1,374,300	-
[5838]	25/09/26	8,100	8,176	8,031	8,140	+52	+0.64	1,200,600	-
[5838]	25/09/25	8,016	8,138	7,865	8,088	+149	+1.88	1,318,700	-
[5838]	25/09/24	8,002	8,063	7,868	7,939	-59	-0.74	1,319,500	-
[5838]	25/09/22	7,610	8,088	7,610	7,998	+388	+5.10	1,993,500	-
[5838]	25/09/19	7,605	7,702	7,472	7,610	-5	-0.07	2,139,200	-
[5838]	25/09/18	7,615	7,746	7,585	7,615	+14	+0.18	1,166,000	-
[5838]	25/09/17	7,550	7,761	7,531	7,601	-206	-2.64	1,290,400	-
[5838]	25/09/16	7,672	7,879	7,666	7,807	+142	+1.85	2,603,200	-
[5838]	25/09/12	7,602	7,793	7,566	7,665	+35	+0.46	1,356,300	-
[5838]	25/09/11	7,910	7,989	7,628	7,630	-318	-4.00	1,441,200	-
[5838]	25/09/10	7,750	8,030	7,703	7,948	+288	+3.76	1,653,700	-
[5838]	25/09/09	7,751	7,769	7,607	7,660	-114	-1.47	1,047,000	-
[5838]	25/09/08	7,850	7,888	7,718	7,774	-152	-1.92	1,282,200	-
[5838]	25/09/05	8,100	8,110	7,926	7,926	-125	-1.55	873,100	-