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
[5659]	26/10/30	1,340	1,370	1,325	1,337	-27.0	-1.98	172,800	41,063,038,976
[5659]	26/10/29	1,316	1,364	1,286	1,364	+78.0	+6.07	626,100	41,892,286,464
[5659]	26/10/28	1,287	1,317	1,244	1,286	+17.0	+1.34	623,300	39,496,687,616
[5659]	26/10/27	1,266	1,282	1,265	1,269	+12.0	+0.95	61,600	38,974,570,496
[5659]	26/10/26	1,260	1,267	1,251	1,257	-4.0	-0.32	55,000	38,606,016,512
[5659]	26/10/23	1,279	1,284	1,240	1,261	-30.0	-2.32	99,900	38,728,867,840
[5659]	26/10/22	1,300	1,306	1,276	1,291	+2.0	+0.16	61,800	39,650,250,752
[5659]	26/10/21	1,300	1,302	1,289	1,289	0	+0.00	53,800	39,588,823,040
[5659]	26/10/20	1,322	1,322	1,287	1,289	-31.0	-2.35	77,800	39,588,823,040
[5659]	26/10/19	1,311	1,323	1,305	1,320	+3.0	+0.23	62,400	40,540,921,856
[5659]	26/10/16	1,318	1,327	1,309	1,317	+9.0	+0.69	69,600	40,448,782,336
[5659]	26/10/15	1,336	1,339	1,304	1,308	-53.0	-3.89	108,100	40,172,367,872
[5659]	26/10/14	1,360	1,368	1,351	1,361	+1.0	+0.07	48,800	41,800,146,944
[5659]	26/10/13	1,358	1,369	1,342	1,360	+10.0	+0.74	39,200	41,769,435,136
[5659]	26/10/09	1,335	1,359	1,332	1,350	-5.0	-0.37	50,100	41,462,308,864
[5659]	26/10/08	1,370	1,370	1,343	1,355	-27.0	-1.95	68,200	41,615,872,000
[5659]	26/10/07	1,399	1,406	1,378	1,382	-12.0	-0.86	47,400	42,445,115,392
[5659]	26/10/06	1,390	1,402	1,387	1,394	+3.0	+0.22	36,600	42,813,669,376
[5659]	26/10/05	1,387	1,397	1,381	1,391	+7.0	+0.51	42,500	42,721,533,952
[5659]	26/10/02	1,376	1,396	1,376	1,384	-14.0	-1.00	44,100	42,506,543,104
[5659]	26/10/01	1,383	1,405	1,375	1,398	+3.0	+0.22	52,100	42,936,520,704
[5659]	26/09/30	1,420	1,420	1,386	1,395	-8.0	-0.57	75,300	42,844,385,280
[5659]	26/09/29	1,420	1,421	1,399	1,403	-35.0	-2.43	56,300	43,090,087,936
[5659]	26/09/28	1,461	1,469	1,431	1,438	-27.0	-1.84	52,500	44,165,033,984
[5659]	26/09/25	1,447	1,473	1,447	1,465	+26.0	+1.81	61,400	44,994,281,472
[5659]	26/09/24	1,420	1,447	1,413	1,439	+26.0	+1.84	68,300	44,195,749,888
[5659]	26/09/18	1,422	1,430	1,405	1,413	-9.0	-0.63	50,900	43,397,214,208
[5659]	26/09/17	1,395	1,427	1,383	1,422	+27.0	+1.94	43,300	43,673,628,672
[5659]	26/09/16	1,360	1,395	1,360	1,395	+39.0	+2.88	42,500	42,844,385,280
[5659]	26/09/15	1,340	1,362	1,340	1,356	+2.0	+0.15	28,000	41,646,583,808
[5659]	26/09/14	1,340	1,356	1,339	1,354	-2.0	-0.15	33,500	41,585,160,192
[5659]	26/09/11	1,350	1,369	1,345	1,356	-23.0	-1.67	42,500	41,646,583,808
[5659]	26/09/10	1,358	1,381	1,351	1,379	+4.0	+0.29	48,700	42,352,979,968
[5659]	26/09/09	1,370	1,390	1,370	1,375	+3.0	+0.22	42,900	42,230,128,640
[5659]	26/09/08	1,412	1,412	1,372	1,372	-44.0	-3.11	63,500	42,137,989,120
[5659]	26/09/07	1,401	1,420	1,401	1,416	+14.0	+1.00	40,000	43,489,353,728
[5659]	26/09/04	1,391	1,405	1,388	1,402	-1.0	-0.07	31,700	43,059,372,032
[5659]	26/09/03	1,402	1,413	1,392	1,403	+10.0	+0.72	36,300	43,090,087,936
[5659]	26/09/02	1,425	1,433	1,393	1,393	-56.0	-3.86	78,000	42,782,957,568
[5659]	26/09/01	1,425	1,457	1,422	1,449	+19.0	+1.33	41,100	44,502,876,160
[5659]	26/08/31	1,434	1,442	1,415	1,430	-18.0	-1.24	48,300	43,919,331,328
[5659]	26/08/28	1,438	1,454	1,432	1,448	+2.0	+0.14	51,500	44,472,164,352
[5659]	26/08/27	1,450	1,462	1,431	1,446	-2.0	-0.14	56,200	44,410,736,640
[5659]	26/08/26	1,426	1,456	1,422	1,448	+31.0	+2.19	61,200	44,472,164,352
[5659]	26/08/25	1,410	1,420	1,398	1,417	-1.0	-0.07	37,300	43,520,065,536
[5659]	26/08/24	1,409	1,429	1,401	1,418	+22.0	+1.58	56,500	43,550,777,344
[5659]	26/08/21	1,370	1,402	1,366	1,396	+17.0	+1.23	44,200	42,875,097,088
[5659]	26/08/20	1,368	1,381	1,355	1,379	+12.0	+0.88	40,000	42,352,979,968
[5659]	26/08/19	1,392	1,408	1,358	1,367	-47.0	-3.32	70,100	41,984,425,984
[5659]	26/08/18	1,435	1,447	1,409	1,414	-24.0	-1.67	39,900	43,427,926,016
[5659]	26/08/17	1,427	1,458	1,427	1,438	+19.0	+1.34	66,500	44,165,033,984
[5659]	26/08/14	1,393	1,425	1,388	1,419	+23.0	+1.65	44,900	43,581,493,248
[5659]	26/08/13	1,402	1,411	1,392	1,396	-2.0	-0.14	42,200	42,875,097,088
[5659]	26/08/12	1,396	1,403	1,378	1,398	+2.0	+0.14	39,500	42,936,520,704
[5659]	26/08/10	1,371	1,401	1,367	1,396	+29.0	+2.12	49,300	42,875,097,088
[5659]	26/08/07	1,369	1,383	1,366	1,367	-5.0	-0.36	51,800	41,984,425,984
[5659]	26/08/06	1,370	1,389	1,364	1,372	-3.0	-0.22	57,200	42,137,989,120
[5659]	26/08/05	1,364	1,379	1,354	1,375	+32.0	+2.38	75,800	42,230,128,640
[5659]	26/08/04	1,315	1,358	1,311	1,343	+28.0	+2.13	81,700	41,247,318,016
[5659]	26/08/03	1,331	1,340	1,297	1,315	-25.0	-1.87	112,100	40,387,358,720
[5659]	26/07/31	1,328	1,362	1,313	1,340	+26.0	+1.98	181,000	41,155,178,496
[5659]	26/07/30	1,307	1,333	1,300	1,314	-6.0	-0.45	114,900	40,356,646,912
[5659]	26/07/29	1,341	1,344	1,305	1,320	-22.0	-1.64	150,100	40,540,921,856
[5659]	26/07/28	1,380	1,386	1,336	1,342	-57.0	-4.07	175,200	41,216,606,208
[5659]	26/07/27	1,422	1,423	1,345	1,399	-53.0	-3.65	312,800	42,967,236,608
[5659]	26/07/24	1,522	1,595	1,410	1,452	-54.0	-3.59	483,100	44,595,015,680
[5659]	26/07/23	1,485	1,506	1,484	1,506	+36.0	+2.45	38,600	46,253,506,560
[5659]	26/07/22	1,475	1,492	1,470	1,470	+2.0	+0.14	30,800	45,147,844,608
[5659]	26/07/21	1,438	1,468	1,422	1,468	+51.0	+3.60	45,000	45,086,420,992
[5659]	26/07/17	1,430	1,440	1,398	1,417	-30	-2.07	40,300	-
[5659]	26/07/16	1,460	1,463	1,445	1,447	-25	-1.70	30,500	-
[5659]	26/07/15	1,482	1,494	1,464	1,472	-10	-0.67	38,500	-
[5659]	26/07/14	1,498	1,499	1,465	1,482	-29	-1.92	45,700	-
[5659]	26/07/13	1,439	1,522	1,427	1,511	+73	+5.08	134,400	-
[5659]	26/07/10	1,446	1,454	1,424	1,438	+18	+1.27	54,700	-
[5659]	26/07/09	1,444	1,444	1,415	1,420	+5	+0.35	20,500	-
[5659]	26/07/08	1,418	1,434	1,406	1,415	-27	-1.87	51,300	-
[5659]	26/07/07	1,482	1,493	1,441	1,442	-40	-2.70	43,000	-
[5659]	26/07/06	1,495	1,512	1,468	1,482	-8	-0.54	47,900	-
[5659]	26/07/03	1,475	1,491	1,444	1,490	+24	+1.64	25,800	-
[5659]	26/07/02	1,442	1,512	1,441	1,466	+16	+1.10	47,900	-
[5659]	26/07/01	1,433	1,455	1,427	1,450	+35	+2.47	36,900	-
[5659]	26/06/30	1,422	1,426	1,395	1,415	+2	+0.14	29,900	-
[5659]	26/06/29	1,432	1,432	1,392	1,413	-18	-1.26	49,400	-
[5659]	26/06/26	1,446	1,459	1,412	1,431	-9	-0.63	52,400	-
[5659]	26/06/25	1,496	1,496	1,438	1,440	-26	-1.77	71,300	-
[5659]	26/06/24	1,500	1,515	1,423	1,466	-37	-2.46	174,500	-
[5659]	26/06/23	1,580	1,580	1,494	1,503	-45	-2.91	66,800	-
[5659]	26/06/22	1,573	1,605	1,533	1,548	-24	-1.53	100,100	-
[5659]	26/06/19	1,534	1,595	1,522	1,572	+44	+2.88	149,100	-
[5659]	26/06/18	1,514	1,548	1,506	1,528	+31	+2.07	62,500	-
[5659]	26/06/17	1,513	1,546	1,489	1,497	-24	-1.58	59,100	-
[5659]	26/06/16	1,505	1,542	1,505	1,521	-5	-0.33	32,300	-
[5659]	26/06/15	1,518	1,540	1,510	1,526	+57	+3.88	60,700	-
[5659]	26/06/12	1,462	1,479	1,432	1,469	+26	+1.80	58,200	-
[5659]	26/06/11	1,394	1,462	1,380	1,443	+21	+1.48	61,500	-
[5659]	26/06/10	1,391	1,427	1,383	1,422	+8	+0.57	60,400	-
[5659]	26/06/09	1,376	1,418	1,364	1,414	+37	+2.69	54,200	-
[5659]	26/06/08	1,383	1,405	1,366	1,377	-66	-4.57	55,500	-
[5659]	26/06/05	1,443	1,450	1,420	1,443	+8	+0.56	31,900	-
[5659]	26/06/04	1,429	1,454	1,405	1,435	-24	-1.64	47,500	-
[5659]	26/06/03	1,394	1,459	1,371	1,459	+88	+6.42	50,900	-
[5659]	26/06/02	1,381	1,391	1,331	1,371	-31	-2.21	48,400	-
[5659]	26/06/01	1,441	1,442	1,388	1,402	-29	-2.03	37,600	-
[5659]	26/05/29	1,400	1,447	1,387	1,431	+18	+1.27	72,400	-
[5659]	26/05/28	1,398	1,414	1,386	1,413	-5	-0.35	77,300	-
[5659]	26/05/27	1,440	1,443	1,395	1,418	-40	-2.74	62,200	-
[5659]	26/05/26	1,424	1,460	1,410	1,458	+33	+2.32	98,800	-
[5659]	26/05/25	1,441	1,446	1,410	1,425	+14	+0.99	42,000	-
[5659]	26/05/22	1,398	1,422	1,385	1,411	+30.0	+2.17	52,300	-
[5659]	26/05/21	1,362	1,391	1,362	1,381	+47.0	+3.52	53,400	-
[5659]	26/05/20	1,370	1,370	1,322	1,334	-46.0	-3.33	46,400	-
[5659]	26/05/19	1,410	1,410	1,342	1,380	0	+0.00	97,800	-
[5659]	26/05/18	1,359	1,403	1,358	1,380	+21.0	+1.55	137,700	-
[5659]	26/05/15	1,345	1,379	1,338	1,359	+14.0	+1.04	52,800	-
[5659]	26/05/14	1,359	1,374	1,340	1,345	+2.0	+0.15	41,200	-
[5659]	26/05/13	1,350	1,379	1,341	1,343	-5.0	-0.37	52,900	-
[5659]	26/05/12	1,299	1,348	1,299	1,348	+60.0	+4.66	74,600	-
[5659]	26/05/11	1,289	1,297	1,278	1,288	+14.0	+1.10	84,100	-
[5659]	26/05/08	1,302	1,317	1,266	1,274	-45.0	-3.41	102,000	-
[5659]	26/05/07	1,343	1,347	1,318	1,319	+6.0	+0.46	95,500	-
[5659]	26/05/01	1,410	1,410	1,286	1,313	-97.0	-6.88	150,800	-
[5659]	26/04/30	1,464	1,534	1,407	1,410	-64.0	-4.34	347,200	-
[5659]	26/04/28	1,472	1,481	1,460	1,474	-14.0	-0.94	91,300	-
[5659]	26/04/27	1,520	1,545	1,487	1,488	-41	-2.68	75,200	-
[5659]	26/04/24	1,545	1,560	1,512	1,529	-6	-0.39	71,100	-
[5659]	26/04/23	1,482	1,535	1,479	1,535	+60	+4.07	110,600	-
[5659]	26/04/22	1,470	1,488	1,458	1,475	+4	+0.27	47,700	-
[5659]	26/04/21	1,480	1,482	1,448	1,471	+12	+0.82	57,000	-
[5659]	26/04/20	1,444	1,480	1,429	1,459	+16	+1.11	44,400	-
[5659]	26/04/17	1,448	1,462	1,439	1,443	-4	-0.28	37,400	-
[5659]	26/04/16	1,447	1,465	1,447	1,447	+9	+0.63	53,400	-
[5659]	26/04/15	1,460	1,479	1,433	1,438	-2	-0.14	45,500	-
[5659]	26/04/14	1,456	1,473	1,436	1,440	-16	-1.10	77,900	-
[5659]	26/04/13	1,506	1,509	1,455	1,456	-72	-4.71	111,500	-
[5659]	26/04/10	1,467	1,545	1,463	1,528	+80	+5.52	207,000	-
[5659]	26/04/09	1,430	1,455	1,411	1,448	+10	+0.70	133,800	-
[5659]	26/04/08	1,419	1,450	1,388	1,438	+78	+5.74	180,000	-
[5659]	26/04/07	1,355	1,383	1,352	1,360	-3	-0.22	59,700	-
[5659]	26/04/06	1,342	1,368	1,338	1,363	+19	+1.41	59,900	-
[5659]	26/04/03	1,322	1,353	1,318	1,344	+28	+2.13	73,800	-
[5659]	26/04/02	1,330	1,381	1,293	1,316	-3	-0.23	161,700	-
[5659]	26/04/01	1,298	1,325	1,291	1,319	+62	+4.93	169,300	-
[5659]	26/03/31	1,269	1,301	1,248	1,257	+16	+1.29	165,500	-
[5659]	26/03/30	1,241	1,250	1,221	1,241	-21	-1.66	232,400	-
[5659]	26/03/27	1,267	1,278	1,254	1,262	+12	+0.96	159,400	-
[5659]	26/03/26	1,264	1,268	1,232	1,250	-3	-0.24	74,600	-
[5659]	26/03/25	1,273	1,274	1,248	1,253	+26	+2.12	80,400	-
[5659]	26/03/24	1,222	1,231	1,212	1,227	+32	+2.68	109,400	-
[5659]	26/03/23	1,222	1,224	1,192	1,195	-57	-4.55	159,500	-
[5659]	26/03/19	1,259	1,265	1,250	1,252	-34	-2.64	102,900	-
[5659]	26/03/18	1,258	1,286	1,258	1,286	+36	+2.88	73,900	-
[5659]	26/03/17	1,257	1,267	1,248	1,250	+2	+0.16	86,600	-
[5659]	26/03/16	1,245	1,269	1,240	1,248	+1	+0.08	168,600	-
[5659]	26/03/13	1,247	1,264	1,236	1,247	-20	-1.58	101,000	-
[5659]	26/03/12	1,276	1,276	1,253	1,267	-16	-1.25	131,000	-
[5659]	26/03/11	1,283	1,296	1,279	1,283	+13	+1.02	63,300	-
[5659]	26/03/10	1,259	1,277	1,250	1,270	+41	+3.34	73,200	-
[5659]	26/03/09	1,226	1,246	1,206	1,229	-53	-4.13	188,800	-
[5659]	26/03/06	1,282	1,284	1,252	1,282	-14	-1.08	101,300	-
[5659]	26/03/05	1,297	1,309	1,285	1,296	+46	+3.68	101,500	-
[5659]	26/03/04	1,293	1,304	1,239	1,250	-73	-5.52	89,100	-
[5659]	26/03/03	1,351	1,354	1,317	1,323	-37	-2.72	91,200	-
[5659]	26/03/02	1,351	1,370	1,342	1,360	-10	-0.73	82,300	-
[5659]	26/02/27	1,346	1,370	1,343	1,370	+24	+1.78	99,100	-
[5659]	26/02/26	1,338	1,355	1,333	1,346	+17	+1.28	108,500	-
[5659]	26/02/25	1,333	1,338	1,323	1,329	+3	+0.23	51,500	-
[5659]	26/02/24	1,309	1,334	1,306	1,326	+11	+0.84	60,300	-
[5659]	26/02/20	1,320	1,320	1,298	1,315	-6	-0.45	34,900	-
[5659]	26/02/19	1,301	1,321	1,297	1,321	+16	+1.23	37,800	-
[5659]	26/02/18	1,318	1,321	1,305	1,305	-10	-0.76	15,000	-
[5659]	26/02/17	1,312	1,316	1,302	1,315	+3	+0.23	34,800	-
[5659]	26/02/16	1,270	1,312	1,261	1,312	+51	+4.04	74,500	-
[5659]	26/02/13	1,309	1,316	1,257	1,261	-61	-4.61	63,000	-
[5659]	26/02/12	1,300	1,322	1,300	1,322	+25	+1.93	52,300	-
[5659]	26/02/10	1,282	1,299	1,282	1,297	+33	+2.61	53,400	-
[5659]	26/02/09	1,297	1,299	1,240	1,264	-3	-0.24	119,800	-
[5659]	26/02/06	1,269	1,269	1,253	1,267	-6	-0.47	30,200	-
[5659]	26/02/05	1,285	1,301	1,273	1,273	-2	-0.16	69,000	-
[5659]	26/02/04	1,261	1,287	1,260	1,275	+10	+0.79	36,800	-
[5659]	26/02/03	1,258	1,274	1,245	1,265	+29	+2.35	40,200	-
[5659]	26/02/02	1,255	1,280	1,236	1,236	-19	-1.51	72,800	-
[5659]	26/01/30	1,242	1,257	1,233	1,255	+1	+0.08	87,700	-
[5659]	26/01/29	1,200	1,265	1,200	1,254	+71	+6.00	166,700	-
[5659]	26/01/28	1,201	1,206	1,164	1,183	-26	-2.15	112,300	-
[5659]	26/01/27	1,217	1,220	1,203	1,209	-13	-1.06	43,700	-
[5659]	26/01/26	1,240	1,240	1,222	1,222	-26	-2.08	50,900	-
[5659]	26/01/23	1,259	1,259	1,242	1,248	+1	+0.08	35,300	-
[5659]	26/01/22	1,243	1,254	1,236	1,247	+3	+0.24	40,700	-
[5659]	26/01/21	1,229	1,245	1,220	1,244	+5	+0.40	48,100	-
[5659]	26/01/20	1,247	1,249	1,232	1,239	-8	-0.64	50,800	-
[5659]	26/01/19	1,266	1,266	1,231	1,247	-19	-1.50	71,400	-
[5659]	26/01/16	1,247	1,266	1,241	1,266	+14	+1.12	50,400	-
[5659]	26/01/15	1,233	1,253	1,232	1,252	+16	+1.29	45,400	-
[5659]	26/01/14	1,230	1,240	1,224	1,236	+9	+0.73	31,700	-
[5659]	26/01/13	1,244	1,244	1,220	1,227	+7	+0.57	36,300	-
[5659]	26/01/09	1,223	1,231	1,215	1,220	+5	+0.41	29,000	-
[5659]	26/01/08	1,220	1,226	1,212	1,215	-9	-0.74	30,400	-
[5659]	26/01/07	1,215	1,242	1,213	1,224	+3	+0.25	38,900	-
[5659]	26/01/06	1,214	1,225	1,213	1,221	+18	+1.50	38,400	-
[5659]	26/01/05	1,204	1,216	1,200	1,203	+8	+0.67	37,800	-
[5659]	25/12/30	1,176	1,201	1,175	1,195	+10	+0.84	34,500	-
[5659]	25/12/29	1,176	1,187	1,166	1,185	+20	+1.72	56,000	-
[5659]	25/12/26	1,162	1,175	1,162	1,165	+3	+0.26	32,800	-
[5659]	25/12/25	1,168	1,168	1,162	1,162	+1	+0.09	22,400	-
[5659]	25/12/24	1,182	1,189	1,160	1,161	-29	-2.44	55,500	-
[5659]	25/12/23	1,193	1,198	1,180	1,190	-6	-0.50	43,800	-
[5659]	25/12/22	1,200	1,210	1,190	1,196	-2	-0.17	63,200	-
[5659]	25/12/19	1,185	1,198	1,185	1,198	+13	+1.10	41,700	-
[5659]	25/12/18	1,180	1,193	1,175	1,185	-5	-0.42	26,300	-
[5659]	25/12/17	1,175	1,194	1,175	1,190	+13	+1.10	17,400	-
[5659]	25/12/16	1,181	1,186	1,175	1,177	-6	-0.51	46,200	-
[5659]	25/12/15	1,190	1,190	1,179	1,183	-16	-1.33	23,500	-
[5659]	25/12/12	1,190	1,200	1,189	1,199	+25	+2.13	41,400	-
[5659]	25/12/11	1,182	1,192	1,171	1,174	+6	+0.51	45,700	-
[5659]	25/12/10	1,154	1,168	1,146	1,168	+23	+2.01	95,100	-
[5659]	25/12/09	1,138	1,153	1,137	1,145	+7	+0.62	41,800	-
[5659]	25/12/08	1,120	1,138	1,120	1,138	+19	+1.70	41,000	-
[5659]	25/12/05	1,133	1,133	1,119	1,119	-14	-1.24	17,700	-
[5659]	25/12/04	1,121	1,134	1,121	1,133	+12	+1.07	32,600	-
[5659]	25/12/03	1,133	1,137	1,121	1,121	-7	-0.62	30,100	-
[5659]	25/12/02	1,120	1,129	1,117	1,128	+8	+0.71	27,600	-
[5659]	25/12/01	1,128	1,128	1,116	1,120	0	0.00	24,100	-
[5659]	25/11/28	1,119	1,123	1,114	1,120	+5	+0.45	18,600	-
[5659]	25/11/27	1,125	1,133	1,110	1,115	-3	-0.27	39,700	-
[5659]	25/11/26	1,103	1,118	1,103	1,118	+10	+0.90	29,000	-
[5659]	25/11/25	1,121	1,121	1,099	1,108	+6	+0.54	31,100	-
[5659]	25/11/21	1,094	1,102	1,090	1,102	+7	+0.64	21,700	-
[5659]	25/11/20	1,089	1,098	1,082	1,095	+15	+1.39	29,600	-
[5659]	25/11/19	1,086	1,091	1,075	1,080	+3	+0.28	28,900	-
[5659]	25/11/18	1,092	1,102	1,077	1,077	-19	-1.73	33,500	-
[5659]	25/11/17	1,112	1,114	1,096	1,096	+5	+0.46	21,600	-
[5659]	25/11/14	1,095	1,098	1,090	1,091	-9	-0.82	16,200	-
[5659]	25/11/13	1,104	1,108	1,100	1,100	+1	+0.09	14,000	-
[5659]	25/11/12	1,091	1,104	1,081	1,099	+12	+1.10	23,000	-
[5659]	25/11/11	1,095	1,103	1,081	1,087	-8	-0.73	32,900	-
[5659]	25/11/10	1,087	1,095	1,086	1,095	+14	+1.30	22,000	-
[5659]	25/11/07	1,087	1,087	1,076	1,081	0	0.00	16,000	-
[5659]	25/11/06	1,080	1,087	1,072	1,081	+3	+0.28	19,000	-
[5659]	25/11/05	1,092	1,092	1,062	1,078	-14	-1.28	53,300	-
[5659]	25/11/04	1,103	1,105	1,092	1,092	-16	-1.44	28,000	-
[5659]	25/10/31	1,099	1,114	1,095	1,108	+9	+0.82	34,000	-
[5659]	25/10/30	1,091	1,107	1,081	1,099	+19	+1.76	70,300	-
[5659]	25/10/29	1,126	1,135	1,076	1,080	-54	-4.76	104,900	-
[5659]	25/10/28	1,153	1,156	1,123	1,134	-19	-1.65	51,800	-
[5659]	25/10/27	1,140	1,153	1,138	1,153	+11	+0.96	36,500	-
[5659]	25/10/24	1,150	1,155	1,140	1,142	-1	-0.09	32,900	-
[5659]	25/10/23	1,131	1,148	1,131	1,143	+6	+0.53	37,500	-
[5659]	25/10/22	1,120	1,137	1,120	1,137	+15	+1.34	44,400	-
[5659]	25/10/21	1,128	1,134	1,117	1,122	-8	-0.71	38,400	-
[5659]	25/10/20	1,132	1,136	1,112	1,130	+14	+1.25	42,900	-
[5659]	25/10/17	1,112	1,137	1,112	1,116	-1	-0.09	46,400	-
[5659]	25/10/16	1,102	1,118	1,100	1,117	+21	+1.92	47,300	-
[5659]	25/10/15	1,090	1,096	1,087	1,096	+15	+1.39	20,900	-
[5659]	25/10/14	1,080	1,089	1,065	1,081	-9	-0.83	34,200	-
[5659]	25/10/10	1,112	1,118	1,090	1,090	-22	-1.98	47,200	-
[5659]	25/10/09	1,107	1,112	1,102	1,112	+12	+1.09	37,400	-
[5659]	25/10/08	1,099	1,106	1,097	1,100	0	0.00	45,800	-
[5659]	25/10/07	1,101	1,107	1,095	1,100	-4	-0.36	16,600	-
[5659]	25/10/06	1,114	1,119	1,093	1,104	+11	+1.01	28,300	-
[5659]	25/10/03	1,084	1,096	1,084	1,093	+9	+0.83	18,100	-
[5659]	25/10/02	1,086	1,098	1,084	1,084	+7	+0.65	32,300	-
[5659]	25/10/01	1,096	1,096	1,075	1,077	-23	-2.09	51,400	-
[5659]	25/09/30	1,117	1,117	1,086	1,100	-17	-1.52	33,700	-
[5659]	25/09/29	1,125	1,125	1,117	1,117	-26	-2.27	31,500	-
[5659]	25/09/26	1,140	1,149	1,138	1,143	+2	+0.18	30,800	-
[5659]	25/09/25	1,141	1,148	1,140	1,141	+3	+0.26	34,000	-
[5659]	25/09/24	1,135	1,143	1,131	1,138	+3	+0.26	36,700	-
[5659]	25/09/22	1,151	1,160	1,132	1,135	-10	-0.87	64,300	-
[5659]	25/09/19	1,140	1,149	1,138	1,145	+5	+0.44	22,700	-
[5659]	25/09/18	1,140	1,143	1,133	1,140	+4	+0.35	24,200	-
[5659]	25/09/17	1,142	1,142	1,134	1,136	-8	-0.70	33,900	-
[5659]	25/09/16	1,146	1,150	1,141	1,144	+8	+0.70	18,200	-
[5659]	25/09/12	1,141	1,145	1,136	1,136	-5	-0.44	30,900	-
[5659]	25/09/11	1,136	1,144	1,136	1,141	+5	+0.44	14,600	-
[5659]	25/09/10	1,143	1,143	1,136	1,136	-4	-0.35	22,900	-
[5659]	25/09/09	1,149	1,154	1,137	1,140	-8	-0.70	31,300	-
[5659]	25/09/08	1,140	1,148	1,138	1,148	+8	+0.70	29,900	-
[5659]	25/09/05	1,140	1,147	1,131	1,140	+6	+0.53	38,500	-