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
[5888]	26/10/30	2,548	2,553	2,515	2,537	-36.0	-1.40	13,700	6,998,251,008
[5888]	26/10/29	2,569	2,599	2,561	2,573	+4.0	+0.16	5,600	7,097,555,968
[5888]	26/10/28	2,586	2,591	2,564	2,569	-35.0	-1.34	10,400	7,086,522,368
[5888]	26/10/27	2,601	2,616	2,600	2,604	-39.0	-1.48	9,000	7,183,068,672
[5888]	26/10/26	2,686	2,686	2,636	2,643	+7.0	+0.27	300	7,290,649,600
[5888]	26/10/23	2,612	2,645	2,607	2,636	-10.0	-0.38	1,200	7,271,340,032
[5888]	26/10/22	2,679	2,695	2,637	2,646	-71.0	-2.61	9,300	7,298,925,056
[5888]	26/10/21	2,651	2,718	2,650	2,717	+68.0	+2.57	7,300	7,494,776,320
[5888]	26/10/20	2,653	2,709	2,649	2,649	-21.0	-0.79	5,600	7,307,200,512
[5888]	26/10/19	2,615	2,688	2,613	2,670	+55.0	+2.10	8,700	7,365,128,192
[5888]	26/10/16	2,600	2,620	2,600	2,615	+15.0	+0.58	14,300	7,213,412,352
[5888]	26/10/15	2,618	2,648	2,597	2,600	-32.0	-1.22	15,600	7,172,035,072
[5888]	26/10/14	2,624	2,674	2,619	2,632	-10.0	-0.38	11,300	7,260,306,432
[5888]	26/10/13	2,608	2,700	2,602	2,642	+17.0	+0.65	12,000	7,287,890,944
[5888]	26/10/09	2,618	2,664	2,604	2,625	-37.0	-1.39	8,900	7,240,996,864
[5888]	26/10/08	2,592	2,663	2,592	2,662	+71.0	+2.74	14,600	7,343,060,480
[5888]	26/10/07	2,591	2,626	2,563	2,591	-18.0	-0.69	19,600	7,147,208,704
[5888]	26/10/06	2,662	2,662	2,590	2,609	-121.0	-4.43	25,800	7,196,861,440
[5888]	26/10/05	2,730	2,759	2,711	2,730	-2.0	-0.07	4,400	7,530,636,800
[5888]	26/10/02	2,745	2,782	2,730	2,732	-46.0	-1.66	2,300	7,536,282,112
[5888]	26/10/01	2,770	2,778	2,747	2,778	+8.0	+0.29	800	7,663,174,144
[5888]	26/09/30	2,780	2,780	2,746	2,770	-13.0	-0.47	3,600	7,641,105,920
[5888]	26/09/29	2,742	2,783	2,742	2,783	+42.0	+1.53	5,000	7,676,966,912
[5888]	26/09/28	2,750	2,773	2,741	2,741	-9.0	-0.33	9,600	7,561,108,992
[5888]	26/09/25	2,747	2,770	2,745	2,750	0	+0.00	4,400	7,585,935,360
[5888]	26/09/24	2,752	2,760	2,748	2,750	-1.0	-0.04	3,100	7,585,935,360
[5888]	26/09/18	2,738	2,751	2,732	2,751	+14.0	+0.51	1,500	7,588,694,016
[5888]	26/09/17	2,731	2,757	2,731	2,737	+9.0	+0.33	1,600	7,550,074,880
[5888]	26/09/16	2,756	2,768	2,726	2,728	-41.0	-1.48	6,300	7,525,248,000
[5888]	26/09/15	2,800	2,800	2,709	2,769	-82.0	-2.88	15,900	7,638,347,264
[5888]	26/09/14	2,802	2,851	2,802	2,851	+50.0	+1.79	6,800	7,864,546,304
[5888]	26/09/11	2,816	2,817	2,800	2,801	-15.0	-0.53	3,200	7,726,620,160
[5888]	26/09/10	2,845	2,845	2,812	2,816	-21.0	-0.74	1,000	7,767,997,952
[5888]	26/09/09	2,887	2,887	2,820	2,837	-50.0	-1.73	2,400	7,825,927,168
[5888]	26/09/08	2,882	2,890	2,856	2,887	+31.0	+1.09	3,300	7,963,852,800
[5888]	26/09/07	2,909	2,909	2,850	2,856	-52.0	-1.79	4,200	7,878,339,072
[5888]	26/09/04	2,886	2,912	2,885	2,908	+22.0	+0.76	2,200	8,021,782,016
[5888]	26/09/03	2,946	2,946	2,852	2,886	-20.0	-0.69	4,500	7,961,094,656
[5888]	26/09/02	2,901	2,912	2,861	2,906	-20.0	-0.68	2,700	8,016,264,704
[5888]	26/09/01	2,927	2,927	2,896	2,926	+41.0	+1.42	1,600	8,071,435,264
[5888]	26/08/31	2,900	2,946	2,874	2,885	+23.0	+0.80	1,800	7,958,336,000
[5888]	26/08/28	2,870	2,898	2,849	2,862	+28.0	+0.99	3,900	7,894,889,984
[5888]	26/08/27	2,830	2,860	2,828	2,834	+6.0	+0.21	2,900	7,817,651,200
[5888]	26/08/26	2,820	2,848	2,820	2,828	+18.0	+0.64	1,600	7,801,100,288
[5888]	26/08/25	2,830	2,830	2,810	2,810	-20.0	-0.71	800	7,751,447,040
[5888]	26/08/24	2,799	2,841	2,783	2,830	+30.0	+1.07	1,800	7,806,617,088
[5888]	26/08/21	2,809	2,809	2,800	2,800	-6.0	-0.21	200	7,723,861,504
[5888]	26/08/20	2,770	2,806	2,770	2,806	+43.0	+1.56	1,100	7,740,412,928
[5888]	26/08/19	2,812	2,821	2,751	2,763	-110.0	-3.83	9,200	7,621,796,352
[5888]	26/08/18	2,836	2,882	2,836	2,873	+39.0	+1.38	6,100	7,925,233,664
[5888]	26/08/17	2,838	2,838	2,801	2,834	-3.0	-0.11	2,500	7,817,651,200
[5888]	26/08/14	2,777	2,837	2,775	2,837	+66.0	+2.38	6,200	7,825,927,168
[5888]	26/08/13	2,759	2,771	2,730	2,771	+13.0	+0.47	2,600	7,643,864,576
[5888]	26/08/12	2,725	2,758	2,722	2,758	+61.0	+2.26	1,200	7,608,003,584
[5888]	26/08/10	2,690	2,727	2,690	2,697	+7.0	+0.26	3,300	7,439,733,760
[5888]	26/08/07	2,675	2,715	2,675	2,690	+7.0	+0.26	6,400	7,420,424,192
[5888]	26/08/06	2,685	2,735	2,681	2,683	-52.0	-1.90	6,800	7,401,114,624
[5888]	26/08/05	2,661	2,760	2,661	2,735	+35.0	+1.30	4,800	7,544,557,568
[5888]	26/08/04	2,660	2,739	2,644	2,700	-10.0	-0.37	14,100	7,448,009,216
[5888]	26/08/03	2,672	2,750	2,650	2,710	+10.0	+0.37	7,900	7,475,594,752
[5888]	26/07/31	2,780	2,780	2,672	2,700	-95.0	-3.40	7,800	7,448,009,216
[5888]	26/07/30	2,650	2,795	2,650	2,795	+99.0	+3.67	6,900	7,710,068,736
[5888]	26/07/29	2,700	2,740	2,681	2,696	-9.0	-0.33	10,300	7,436,975,104
[5888]	26/07/28	2,715	2,750	2,701	2,705	-37.0	-1.35	7,200	7,461,801,984
[5888]	26/07/27	2,740	2,767	2,713	2,742	-6.0	-0.22	3,000	7,563,867,136
[5888]	26/07/24	2,749	2,779	2,736	2,748	-51.0	-1.82	6,100	7,580,418,560
[5888]	26/07/23	2,800	2,805	2,799	2,799	-2.0	-0.07	2,100	7,721,102,848
[5888]	26/07/22	2,811	2,820	2,801	2,801	-10.0	-0.36	3,400	7,726,620,160
[5888]	26/07/21	2,802	2,852	2,802	2,811	-22.0	-0.78	5,500	7,754,205,184
[5888]	26/07/17	2,881	2,912	2,804	2,833	-81	-2.78	4,600	-
[5888]	26/07/16	2,918	2,920	2,914	2,914	-36	-1.22	700	-
[5888]	26/07/15	2,903	2,958	2,900	2,950	-3	-0.10	5,200	-
[5888]	26/07/14	2,940	2,985	2,940	2,953	+13	+0.44	3,900	-
[5888]	26/07/13	2,924	2,941	2,924	2,940	+8	+0.27	1,300	-
[5888]	26/07/10	2,985	2,985	2,880	2,932	-23	-0.78	5,200	-
[5888]	26/07/09	2,931	2,955	2,931	2,955	+26	+0.89	1,500	-
[5888]	26/07/08	2,971	2,994	2,929	2,929	-66	-2.20	3,800	-
[5888]	26/07/07	3,040	3,040	2,995	2,995	-40	-1.32	2,100	-
[5888]	26/07/06	2,999	3,045	2,985	3,035	+45	+1.51	2,200	-
[5888]	26/07/03	2,989	2,990	2,969	2,990	+5	+0.17	2,600	-
[5888]	26/07/02	2,990	2,999	2,985	2,985	-4	-0.13	2,100	-
[5888]	26/07/01	2,980	3,025	2,980	2,989	-36	-1.19	3,200	-
[5888]	26/06/30	3,005	3,035	2,971	3,025	+20	+0.67	3,000	-
[5888]	26/06/29	2,981	3,050	2,980	3,005	+12	+0.40	4,000	-
[5888]	26/06/26	2,998	3,000	2,952	2,993	+43	+1.46	3,600	-
[5888]	26/06/25	2,970	2,970	2,913	2,950	-10	-0.34	5,800	-
[5888]	26/06/24	2,960	2,978	2,936	2,960	0	0.00	2,200	-
[5888]	26/06/23	2,990	2,990	2,960	2,960	-35	-1.17	3,400	-
[5888]	26/06/22	2,973	2,995	2,960	2,995	-5	-0.17	3,800	-
[5888]	26/06/19	2,958	3,000	2,929	3,000	+19	+0.64	5,100	-
[5888]	26/06/18	3,075	3,080	2,977	2,981	-54	-1.78	3,100	-
[5888]	26/06/17	2,983	3,045	2,960	3,035	+55	+1.85	4,900	-
[5888]	26/06/16	2,970	3,005	2,923	2,980	-35	-1.16	4,800	-
[5888]	26/06/15	3,000	3,030	2,916	3,015	+163	+5.72	12,800	-
[5888]	26/06/12	2,810	2,874	2,784	2,852	+42	+1.49	3,100	-
[5888]	26/06/11	2,873	2,875	2,810	2,810	-28	-0.99	1,300	-
[5888]	26/06/10	2,810	2,838	2,810	2,838	+31	+1.10	1,300	-
[5888]	26/06/09	2,844	2,844	2,807	2,807	+23	+0.83	3,500	-
[5888]	26/06/08	2,783	2,835	2,781	2,784	-49	-1.73	11,800	-
[5888]	26/06/05	2,735	2,892	2,735	2,833	+103	+3.77	11,100	-
[5888]	26/06/04	2,730	2,757	2,715	2,730	-15	-0.55	8,900	-
[5888]	26/06/03	2,733	2,756	2,703	2,745	-7	-0.25	9,700	-
[5888]	26/06/02	2,716	2,762	2,706	2,752	+2	+0.07	9,300	-
[5888]	26/06/01	2,857	2,857	2,710	2,750	-107	-3.75	15,000	-
[5888]	26/05/29	2,836	2,881	2,836	2,857	+42	+1.49	6,200	-
[5888]	26/05/28	2,815	2,858	2,815	2,815	-2	-0.07	5,700	-
[5888]	26/05/27	2,821	2,821	2,785	2,817	+12	+0.43	5,000	-
[5888]	26/05/26	2,856	2,856	2,786	2,805	-45	-1.58	8,600	-
[5888]	26/05/25	2,871	2,901	2,800	2,850	-33	-1.14	9,900	-
[5888]	26/05/22	2,876	2,926	2,875	2,883	-11.0	-0.38	1,300	-
[5888]	26/05/21	2,916	2,920	2,881	2,894	-21.0	-0.72	9,600	-
[5888]	26/05/20	2,985	3,000	2,874	2,915	-280.0	-8.76	44,000	-
[5888]	26/05/19	3,080	3,220	3,080	3,195	+120.0	+3.90	6,900	-
[5888]	26/05/18	3,160	3,175	3,075	3,075	-85.0	-2.69	18,000	-
[5888]	26/05/15	3,150	3,205	3,150	3,160	+10.0	+0.32	3,300	-
[5888]	26/05/14	3,210	3,225	3,080	3,150	-55.0	-1.72	13,300	-
[5888]	26/05/13	3,280	3,295	3,190	3,205	-75.0	-2.29	6,500	-
[5888]	26/05/12	3,300	3,300	3,260	3,280	+5.0	+0.15	9,000	-
[5888]	26/05/11	3,280	3,300	3,275	3,275	-5.0	-0.15	11,200	-
[5888]	26/05/08	3,305	3,305	3,280	3,280	-25.0	-0.76	6,100	-
[5888]	26/05/07	3,325	3,325	3,285	3,305	-35.0	-1.05	7,600	-
[5888]	26/05/01	3,310	3,340	3,245	3,340	+50.0	+1.52	11,900	-
[5888]	26/04/30	3,365	3,365	3,215	3,290	-55.0	-1.64	20,200	-
[5888]	26/04/28	3,305	3,345	3,305	3,345	+60.0	+1.83	4,700	-
[5888]	26/04/27	3,365	3,365	3,280	3,285	-40	-1.20	3,700	-
[5888]	26/04/24	3,345	3,345	3,280	3,325	+50	+1.53	6,900	-
[5888]	26/04/23	3,350	3,350	3,275	3,275	-80	-2.38	10,900	-
[5888]	26/04/22	3,400	3,400	3,350	3,355	-35	-1.03	7,300	-
[5888]	26/04/21	3,460	3,460	3,390	3,390	0	0.00	5,300	-
[5888]	26/04/20	3,435	3,450	3,380	3,390	-15	-0.44	9,700	-
[5888]	26/04/17	3,450	3,450	3,385	3,405	-75	-2.16	6,200	-
[5888]	26/04/16	3,415	3,480	3,400	3,480	+65	+1.90	5,300	-
[5888]	26/04/15	3,400	3,465	3,380	3,415	+50	+1.49	9,000	-
[5888]	26/04/14	3,370	3,385	3,335	3,365	-5	-0.15	11,000	-
[5888]	26/04/13	3,445	3,475	3,370	3,370	-130	-3.71	12,500	-
[5888]	26/04/10	3,475	3,500	3,440	3,500	+25	+0.72	7,500	-
[5888]	26/04/09	3,555	3,560	3,460	3,475	-85	-2.39	8,000	-
[5888]	26/04/08	3,710	3,710	3,550	3,560	-105	-2.86	12,500	-
[5888]	26/04/07	3,645	3,700	3,620	3,665	+40	+1.10	12,800	-
[5888]	26/04/06	3,600	3,625	3,525	3,625	+85	+2.40	9,400	-
[5888]	26/04/03	3,540	3,640	3,515	3,540	+115	+3.36	24,700	-
[5888]	26/04/02	3,475	3,625	3,425	3,425	-30	-0.87	34,900	-
[5888]	26/04/01	3,390	3,455	3,330	3,455	+135	+4.07	14,800	-
[5888]	26/03/31	3,460	3,460	3,320	3,320	-160	-4.60	28,500	-
[5888]	26/03/30	3,510	3,560	3,450	3,480	-85	-2.38	23,400	-
[5888]	26/03/27	3,500	3,590	3,450	3,565	+75	+2.15	14,300	-
[5888]	26/03/26	3,410	3,550	3,410	3,490	+65	+1.90	11,700	-
[5888]	26/03/25	3,350	3,455	3,340	3,425	+90	+2.70	7,200	-
[5888]	26/03/24	3,385	3,410	3,280	3,335	0	0.00	20,600	-
[5888]	26/03/23	3,385	3,385	3,280	3,335	-65	-1.91	16,600	-
[5888]	26/03/19	3,595	3,595	3,395	3,400	-195	-5.42	23,500	-
[5888]	26/03/18	3,650	3,660	3,565	3,595	-65	-1.78	20,700	-
[5888]	26/03/17	3,795	3,805	3,595	3,660	-275	-6.99	51,100	-
[5888]	26/03/16	3,975	4,070	3,895	3,935	-95	-2.36	20,600	-
[5888]	26/03/13	3,910	4,050	3,910	4,030	+80	+2.03	15,500	-
[5888]	26/03/12	3,990	3,990	3,945	3,950	-15	-0.38	3,700	-
[5888]	26/03/11	3,995	4,025	3,945	3,965	-30	-0.75	7,800	-
[5888]	26/03/10	4,010	4,010	3,910	3,995	-15	-0.37	12,800	-
[5888]	26/03/09	3,875	4,050	3,875	4,010	-5	-0.12	19,600	-
[5888]	26/03/06	4,000	4,055	3,990	4,015	+15	+0.37	4,300	-
[5888]	26/03/05	4,080	4,085	3,985	4,000	-10	-0.25	8,000	-
[5888]	26/03/04	3,965	4,075	3,905	4,010	-25	-0.62	13,900	-
[5888]	26/03/03	4,075	4,085	3,990	4,035	-70	-1.71	16,500	-
[5888]	26/03/02	4,120	4,145	4,045	4,105	-70	-1.68	12,000	-
[5888]	26/02/27	4,190	4,190	4,060	4,175	-15	-0.36	11,400	-
[5888]	26/02/26	4,125	4,260	4,125	4,190	+60	+1.45	23,900	-
[5888]	26/02/25	4,115	4,150	4,100	4,130	-5	-0.12	4,400	-
[5888]	26/02/24	4,090	4,140	4,060	4,135	+185	+4.68	15,900	-
[5888]	26/02/20	3,900	4,070	3,900	3,950	+55	+1.41	28,800	-
[5888]	26/02/19	3,865	3,895	3,850	3,895	+45	+1.17	6,600	-
[5888]	26/02/18	3,775	3,875	3,770	3,850	+140	+3.77	21,500	-
[5888]	26/02/17	3,740	3,760	3,710	3,710	-30	-0.80	6,700	-
[5888]	26/02/16	3,680	3,790	3,630	3,740	+65	+1.77	12,500	-
[5888]	26/02/13	3,750	3,765	3,655	3,675	-30	-0.81	24,900	-
[5888]	26/02/12	3,725	3,740	3,695	3,705	-25	-0.67	23,600	-
[5888]	26/02/10	3,700	3,740	3,665	3,730	+85	+2.33	9,700	-
[5888]	26/02/09	3,645	3,660	3,595	3,645	-5	-0.14	19,300	-
[5888]	26/02/06	3,615	3,650	3,500	3,650	0	0.00	9,400	-
[5888]	26/02/05	3,645	3,735	3,635	3,650	+75	+2.10	24,700	-
[5888]	26/02/04	3,550	3,580	3,520	3,575	+10	+0.28	10,300	-
[5888]	26/02/03	3,705	3,705	3,520	3,565	-110	-2.99	13,600	-
[5888]	26/02/02	3,660	3,715	3,650	3,675	+25	+0.68	29,300	-
[5888]	26/01/30	3,510	3,680	3,495	3,650	+140	+3.99	27,300	-
[5888]	26/01/29	3,450	3,510	3,405	3,510	+35	+1.01	21,600	-
[5888]	26/01/28	3,470	3,490	3,410	3,475	+15	+0.43	7,900	-
[5888]	26/01/27	3,485	3,485	3,450	3,460	-20	-0.57	5,600	-
[5888]	26/01/26	3,530	3,530	3,470	3,480	-50	-1.42	9,600	-
[5888]	26/01/23	3,520	3,585	3,520	3,530	+15	+0.43	4,100	-
[5888]	26/01/22	3,575	3,675	3,515	3,515	+10	+0.29	23,200	-
[5888]	26/01/21	3,490	3,520	3,485	3,505	+20	+0.57	4,900	-
[5888]	26/01/20	3,525	3,550	3,450	3,485	-50	-1.41	17,000	-
[5888]	26/01/19	3,655	3,655	3,505	3,535	-185	-4.97	22,300	-
[5888]	26/01/16	3,675	3,730	3,650	3,720	+45	+1.22	12,500	-
[5888]	26/01/15	3,595	3,690	3,590	3,675	+80	+2.23	12,300	-
[5888]	26/01/14	3,540	3,640	3,525	3,595	+70	+1.99	14,400	-
[5888]	26/01/13	3,565	3,565	3,500	3,525	-45	-1.26	11,900	-
[5888]	26/01/09	3,540	3,575	3,530	3,570	0	0.00	4,700	-
[5888]	26/01/08	3,575	3,605	3,455	3,570	-30	-0.83	7,000	-
[5888]	26/01/07	3,550	3,640	3,485	3,600	+115	+3.30	12,600	-
[5888]	26/01/06	3,580	3,620	3,420	3,485	-25	-0.71	36,600	-
[5888]	26/01/05	3,635	3,635	3,510	3,510	-80	-2.23	10,300	-
[5888]	25/12/30	3,660	3,660	3,580	3,590	-35	-0.97	8,000	-
[5888]	25/12/29	3,590	3,645	3,570	3,625	+35	+0.97	11,000	-
[5888]	25/12/26	3,590	3,590	3,545	3,590	-20	-0.55	10,200	-
[5888]	25/12/25	3,580	3,640	3,575	3,610	+30	+0.84	6,300	-
[5888]	25/12/24	3,695	3,695	3,570	3,580	-145	-3.89	22,100	-
[5888]	25/12/23	3,685	3,795	3,635	3,725	+95	+2.62	24,800	-
[5888]	25/12/22	3,705	3,705	3,570	3,630	-50	-1.36	5,100	-
[5888]	25/12/19	3,640	3,680	3,595	3,680	+80	+2.22	7,400	-
[5888]	25/12/18	3,515	3,615	3,500	3,600	+80	+2.27	13,900	-
[5888]	25/12/17	3,485	3,520	3,440	3,520	0	0.00	12,600	-
[5888]	25/12/16	3,440	3,535	3,440	3,520	+120	+3.53	22,800	-
[5888]	25/12/15	3,330	3,445	3,320	3,400	+50	+1.49	14,800	-
[5888]	25/12/12	3,300	3,365	3,300	3,350	+20	+0.60	8,500	-
[5888]	25/12/11	3,420	3,420	3,305	3,330	-20	-0.60	7,900	-
[5888]	25/12/10	3,330	3,360	3,310	3,350	+60	+1.82	11,200	-
[5888]	25/12/09	3,300	3,355	3,270	3,290	-10	-0.30	14,600	-
[5888]	25/12/08	3,340	3,360	3,285	3,300	-5	-0.15	8,400	-
[5888]	25/12/05	3,210	3,350	3,210	3,305	+95	+2.96	18,200	-
[5888]	25/12/04	3,200	3,230	3,195	3,210	+10	+0.31	5,600	-
[5888]	25/12/03	3,180	3,215	3,170	3,200	+20	+0.63	9,000	-
[5888]	25/12/02	3,265	3,270	3,180	3,180	-65	-2.00	16,600	-
[5888]	25/12/01	3,260	3,265	3,230	3,245	-15	-0.46	12,600	-
[5888]	25/11/28	3,255	3,275	3,240	3,260	+25	+0.77	8,700	-
[5888]	25/11/27	3,200	3,235	3,200	3,235	+20	+0.62	4,600	-
[5888]	25/11/26	3,160	3,245	3,160	3,215	+55	+1.74	12,200	-
[5888]	25/11/25	3,170	3,215	3,160	3,160	-20	-0.63	10,300	-
[5888]	25/11/21	3,065	3,190	3,065	3,180	+75	+2.42	12,300	-
[5888]	25/11/20	3,150	3,175	3,090	3,105	-40	-1.27	20,300	-
[5888]	25/11/19	3,200	3,210	3,090	3,145	-100	-3.08	30,400	-
[5888]	25/11/18	3,400	3,435	3,190	3,245	-365	-10.11	64,500	-
[5888]	25/11/17	3,655	3,655	3,600	3,610	-30	-0.82	13,500	-
[5888]	25/11/14	3,645	3,700	3,615	3,640	+10	+0.28	5,300	-
[5888]	25/11/13	3,570	3,645	3,570	3,630	+75	+2.11	5,600	-
[5888]	25/11/12	3,530	3,615	3,530	3,555	+30	+0.85	7,300	-
[5888]	25/11/11	3,560	3,570	3,505	3,525	-35	-0.98	20,700	-
[5888]	25/11/10	3,580	3,610	3,560	3,560	-5	-0.14	5,200	-
[5888]	25/11/07	3,510	3,620	3,510	3,565	+5	+0.14	6,400	-
[5888]	25/11/06	3,540	3,570	3,520	3,560	+5	+0.14	3,800	-
[5888]	25/11/05	3,555	3,590	3,500	3,555	-30	-0.84	18,800	-
[5888]	25/11/04	3,650	3,665	3,585	3,585	-60	-1.65	8,000	-
[5888]	25/10/31	3,655	3,675	3,600	3,645	0	0.00	12,500	-
[5888]	25/10/30	3,725	3,735	3,645	3,645	-85	-2.28	13,300	-
[5888]	25/10/29	3,755	3,755	3,675	3,730	-20	-0.53	6,800	-
[5888]	25/10/28	3,800	3,840	3,750	3,750	-30	-0.79	9,400	-
[5888]	25/10/27	3,795	3,830	3,780	3,780	+40	+1.07	4,900	-
[5888]	25/10/24	3,775	3,775	3,710	3,740	-15	-0.40	8,100	-
[5888]	25/10/23	3,740	3,780	3,735	3,755	+20	+0.54	3,500	-
[5888]	25/10/22	3,740	3,785	3,735	3,735	-35	-0.93	3,800	-
[5888]	25/10/21	3,780	3,830	3,740	3,770	+20	+0.53	5,200	-
[5888]	25/10/20	3,650	3,820	3,650	3,750	+105	+2.88	9,700	-
[5888]	25/10/17	3,710	3,710	3,640	3,645	-65	-1.75	6,700	-
[5888]	25/10/16	3,725	3,725	3,650	3,710	-85	-2.24	22,900	-
[5888]	25/10/15	3,750	3,835	3,750	3,795	+45	+1.20	7,000	-
[5888]	25/10/14	3,855	3,895	3,720	3,750	-190	-4.82	30,200	-
[5888]	25/10/10	3,965	3,990	3,935	3,940	-60	-1.50	9,000	-
[5888]	25/10/09	3,990	4,000	3,920	4,000	-5	-0.12	6,900	-
[5888]	25/10/08	3,930	4,045	3,920	4,005	+60	+1.52	5,000	-
[5888]	25/10/07	3,910	3,990	3,870	3,945	-10	-0.25	10,100	-
[5888]	25/10/06	4,035	4,035	3,915	3,955	-10	-0.25	4,400	-
[5888]	25/10/03	3,885	3,970	3,885	3,965	+80	+2.06	3,300	-
[5888]	25/10/02	3,900	3,955	3,855	3,885	-35	-0.89	6,500	-
[5888]	25/10/01	4,015	4,015	3,905	3,920	-130	-3.21	15,800	-
[5888]	25/09/30	4,090	4,090	4,015	4,050	-40	-0.98	3,000	-
[5888]	25/09/29	4,085	4,110	4,065	4,090	+5	+0.12	4,500	-
[5888]	25/09/26	4,100	4,135	4,015	4,085	-15	-0.37	11,300	-
[5888]	25/09/25	4,170	4,190	4,085	4,100	-75	-1.80	7,700	-
[5888]	25/09/24	4,190	4,200	4,155	4,175	-10	-0.24	8,700	-
[5888]	25/09/22	4,280	4,280	4,180	4,185	-55	-1.30	6,900	-
[5888]	25/09/19	4,255	4,280	4,170	4,240	0	0.00	15,400	-
[5888]	25/09/18	4,380	4,410	4,240	4,240	-175	-3.96	19,800	-
[5888]	25/09/17	4,195	4,440	4,195	4,415	+220	+5.24	28,100	-
[5888]	25/09/16	4,205	4,285	4,080	4,195	+60	+1.45	27,100	-
[5888]	25/09/12	4,190	4,230	4,015	4,135	-25	-0.60	33,800	-
[5888]	25/09/11	4,210	4,240	4,150	4,160	-30	-0.72	8,200	-
[5888]	25/09/10	4,185	4,200	4,160	4,190	+5	+0.12	4,800	-
[5888]	25/09/09	4,195	4,220	4,135	4,185	0	0.00	8,700	-
[5888]	25/09/08	4,180	4,220	4,145	4,185	+75	+1.82	8,800	-
[5888]	25/09/05	4,120	4,130	4,060	4,110	0	0.00	4,100	-