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
[5843]	26/10/29	2,190	2,198	2,181	2,185	-5.0	-0.23	2,100	6,270,287,872
[5843]	26/10/28	2,227	2,227	2,190	2,190	-6.0	-0.27	2,600	6,284,636,672
[5843]	26/10/27	2,209	2,230	2,196	2,196	-12.0	-0.54	3,000	6,301,854,720
[5843]	26/10/26	2,191	2,221	2,191	2,208	-33.0	-1.47	6,400	6,336,290,816
[5843]	26/10/23	2,190	2,241	2,150	2,241	+22.0	+0.99	23,500	6,430,990,848
[5843]	26/10/22	2,223	2,250	2,218	2,219	-19.0	-0.85	5,500	6,367,857,664
[5843]	26/10/21	2,230	2,250	2,230	2,238	+5.0	+0.22	1,500	6,422,382,080
[5843]	26/10/20	2,243	2,267	2,211	2,233	-24.0	-1.06	8,300	6,408,033,280
[5843]	26/10/19	2,235	2,279	2,235	2,257	-13.0	-0.57	3,200	6,476,905,984
[5843]	26/10/16	2,282	2,285	2,268	2,270	+23.0	+1.02	1,700	6,514,212,352
[5843]	26/10/15	2,303	2,307	2,240	2,247	-56.0	-2.43	10,100	6,448,209,408
[5843]	26/10/14	2,283	2,308	2,283	2,303	+25.0	+1.10	1,100	6,608,912,384
[5843]	26/10/13	2,266	2,296	2,266	2,278	+16.0	+0.71	1,500	6,537,169,920
[5843]	26/10/09	2,271	2,311	2,260	2,262	-19.0	-0.83	4,300	6,491,254,784
[5843]	26/10/08	2,294	2,294	2,261	2,281	-13.0	-0.57	2,600	6,545,778,688
[5843]	26/10/07	2,297	2,312	2,291	2,294	+1.0	+0.04	2,900	6,583,085,056
[5843]	26/10/06	2,300	2,303	2,270	2,293	+5.0	+0.22	5,700	6,580,215,296
[5843]	26/10/05	2,310	2,310	2,278	2,288	-14.0	-0.61	3,200	6,565,866,496
[5843]	26/10/02	2,301	2,302	2,290	2,302	-18.0	-0.78	700	6,606,042,624
[5843]	26/10/01	2,320	2,330	2,291	2,320	0	+0.00	2,100	6,657,697,280
[5843]	26/09/30	2,316	2,320	2,285	2,320	+35.0	+1.53	4,100	6,657,697,280
[5843]	26/09/29	2,299	2,314	2,285	2,285	-27.0	-1.17	3,800	6,557,257,728
[5843]	26/09/28	2,327	2,327	2,305	2,312	-12.0	-0.52	1,300	6,634,739,712
[5843]	26/09/25	2,333	2,338	2,310	2,324	+14.0	+0.61	6,900	6,669,175,808
[5843]	26/09/24	2,320	2,330	2,308	2,310	+3.0	+0.13	3,000	6,629,000,192
[5843]	26/09/18	2,334	2,334	2,300	2,307	-13.0	-0.56	3,800	6,620,390,912
[5843]	26/09/17	2,312	2,327	2,305	2,320	0	+0.00	2,600	6,657,697,280
[5843]	26/09/16	2,328	2,328	2,273	2,320	-4.0	-0.17	5,400	6,657,697,280
[5843]	26/09/15	2,318	2,327	2,308	2,324	+6.0	+0.26	3,500	6,669,175,808
[5843]	26/09/14	2,278	2,318	2,272	2,318	+77.0	+3.44	5,500	6,651,957,760
[5843]	26/09/11	2,252	2,280	2,241	2,241	-35.0	-1.54	8,500	6,430,990,848
[5843]	26/09/10	2,298	2,301	2,256	2,276	-24.0	-1.04	33,500	6,531,430,400
[5843]	26/09/09	2,308	2,326	2,300	2,300	-34.0	-1.46	8,600	6,600,303,104
[5843]	26/09/08	2,313	2,367	2,300	2,334	-7.0	-0.30	9,100	6,697,872,896
[5843]	26/09/07	2,373	2,383	2,341	2,341	-32.0	-1.35	9,800	6,717,960,704
[5843]	26/09/04	2,365	2,387	2,363	2,373	-13.0	-0.54	3,800	6,809,790,976
[5843]	26/09/03	2,405	2,405	2,370	2,386	+17.0	+0.72	2,000	6,847,096,832
[5843]	26/09/02	2,369	2,393	2,368	2,369	-23.0	-0.96	5,100	6,798,312,448
[5843]	26/09/01	2,400	2,410	2,392	2,392	-26.0	-1.08	3,200	6,864,315,392
[5843]	26/08/31	2,394	2,425	2,372	2,418	+52.0	+2.20	9,600	6,938,927,104
[5843]	26/08/28	2,379	2,399	2,362	2,366	-9.0	-0.38	5,100	6,789,703,168
[5843]	26/08/27	2,393	2,400	2,375	2,375	-17.0	-0.71	6,800	6,815,530,496
[5843]	26/08/26	2,430	2,448	2,389	2,392	-37.0	-1.52	8,800	6,864,315,392
[5843]	26/08/25	2,455	2,455	2,417	2,429	-1.0	-0.04	1,100	6,970,493,952
[5843]	26/08/24	2,436	2,450	2,429	2,430	-9.0	-0.37	3,400	6,973,363,712
[5843]	26/08/21	2,426	2,465	2,415	2,439	+19.0	+0.79	4,100	6,999,191,040
[5843]	26/08/20	2,415	2,448	2,415	2,420	+14.0	+0.58	10,100	6,944,666,624
[5843]	26/08/19	2,446	2,446	2,390	2,406	-45.0	-1.84	12,600	6,904,491,008
[5843]	26/08/18	2,430	2,467	2,409	2,451	0	+0.00	10,000	7,033,627,136
[5843]	26/08/17	2,464	2,482	2,447	2,451	-38.0	-1.53	5,600	7,033,627,136
[5843]	26/08/14	2,408	2,501	2,408	2,489	+92.0	+3.84	17,700	7,142,675,968
[5843]	26/08/13	2,427	2,467	2,397	2,397	-36.0	-1.48	21,700	6,878,663,680
[5843]	26/08/12	2,532	2,532	2,432	2,433	-51.0	-2.05	19,900	6,981,972,992
[5843]	26/08/10	2,499	2,554	2,432	2,484	+41.0	+1.68	58,800	7,128,327,168
[5843]	26/08/07	2,530	2,530	2,361	2,443	-56.0	-2.24	30,200	7,010,669,568
[5843]	26/08/06	2,443	2,499	2,443	2,499	+29.0	+1.17	7,300	7,171,373,056
[5843]	26/08/05	2,358	2,500	2,358	2,470	+127.0	+5.42	14,500	7,088,151,552
[5843]	26/08/04	2,357	2,434	2,343	2,343	-42.0	-1.76	5,800	6,723,700,224
[5843]	26/08/03	2,410	2,460	2,311	2,385	-5.0	-0.21	7,800	6,844,227,584
[5843]	26/07/31	2,320	2,410	2,320	2,390	+79.0	+3.42	7,100	6,858,575,872
[5843]	26/07/30	2,331	2,350	2,303	2,311	-20.0	-0.86	4,200	6,631,869,952
[5843]	26/07/29	2,368	2,368	2,326	2,331	-36.0	-1.52	1,800	6,689,263,616
[5843]	26/07/28	2,344	2,367	2,303	2,367	+16.0	+0.68	7,600	6,792,572,928
[5843]	26/07/27	2,335	2,400	2,334	2,351	+22.0	+0.94	10,500	6,746,657,792
[5843]	26/07/24	2,367	2,367	2,290	2,329	-40.0	-1.69	6,800	6,683,524,096
[5843]	26/07/23	2,378	2,378	2,348	2,369	-20.0	-0.84	3,200	6,798,312,448
[5843]	26/07/22	2,396	2,416	2,380	2,389	+4.0	+0.17	3,900	6,855,706,112
[5843]	26/07/21	2,360	2,396	2,287	2,385	+26.0	+1.10	14,800	6,844,227,584
[5843]	26/07/17	2,428	2,428	2,358	2,359	-74	-3.04	10,500	-
[5843]	26/07/16	2,472	2,472	2,419	2,433	-38	-1.54	6,700	-
[5843]	26/07/15	2,438	2,544	2,437	2,471	+33	+1.35	15,700	-
[5843]	26/07/14	2,386	2,441	2,386	2,438	+57	+2.39	9,100	-
[5843]	26/07/13	2,361	2,389	2,333	2,381	+20	+0.85	6,500	-
[5843]	26/07/10	2,296	2,361	2,296	2,361	+65	+2.83	5,900	-
[5843]	26/07/09	2,290	2,309	2,257	2,296	+6	+0.26	7,100	-
[5843]	26/07/08	2,340	2,340	2,289	2,290	-29	-1.25	5,800	-
[5843]	26/07/07	2,323	2,350	2,298	2,319	+21	+0.91	11,000	-
[5843]	26/07/06	2,270	2,319	2,270	2,298	+25	+1.10	20,800	-
[5843]	26/07/03	2,235	2,280	2,210	2,273	+56	+2.53	16,700	-
[5843]	26/07/02	2,224	2,271	2,210	2,217	+12	+0.54	16,100	-
[5843]	26/07/01	2,235	2,251	2,205	2,205	-24	-1.08	10,100	-
[5843]	26/06/30	2,264	2,264	2,214	2,229	-3	-0.13	10,300	-
[5843]	26/06/29	2,169	2,263	2,169	2,232	+77	+3.57	14,400	-
[5843]	26/06/26	2,172	2,172	2,150	2,155	-15	-0.69	7,100	-
[5843]	26/06/25	2,222	2,222	2,170	2,170	-2	-0.09	7,300	-
[5843]	26/06/24	2,209	2,219	2,172	2,172	-54	-2.43	5,800	-
[5843]	26/06/23	2,256	2,258	2,225	2,226	-29	-1.29	8,700	-
[5843]	26/06/22	2,210	2,274	2,190	2,255	+47	+2.13	21,600	-
[5843]	26/06/19	2,158	2,219	2,127	2,208	+92	+4.35	14,600	-
[5843]	26/06/18	2,098	2,132	2,069	2,116	+50	+2.42	6,600	-
[5843]	26/06/17	2,069	2,112	2,050	2,066	+16	+0.78	15,900	-
[5843]	26/06/16	2,022	2,050	2,010	2,050	+9	+0.44	8,000	-
[5843]	26/06/15	2,013	2,045	2,004	2,041	+28	+1.39	12,300	-
[5843]	26/06/12	2,030	2,050	1,976	2,013	-17	-0.84	34,900	-
[5843]	26/06/11	2,051	2,051	2,025	2,030	-46	-2.22	10,000	-
[5843]	26/06/10	2,057	2,087	2,057	2,076	-7	-0.34	8,000	-
[5843]	26/06/09	2,072	2,118	2,070	2,083	+11	+0.53	6,200	-
[5843]	26/06/08	2,094	2,100	2,050	2,072	-55	-2.59	20,400	-
[5843]	26/06/05	2,100	2,176	2,100	2,127	+19	+0.90	9,900	-
[5843]	26/06/04	2,115	2,135	2,092	2,108	-7	-0.33	20,800	-
[5843]	26/06/03	2,125	2,190	2,091	2,115	-25	-1.17	31,700	-
[5843]	26/06/02	2,216	2,216	2,113	2,140	-65	-2.95	26,900	-
[5843]	26/06/01	2,257	2,257	2,194	2,205	-66	-2.91	36,700	-
[5843]	26/05/29	2,291	2,310	2,271	2,271	-20	-0.87	14,900	-
[5843]	26/05/28	2,302	2,352	2,290	2,291	-38	-1.63	11,900	-
[5843]	26/05/27	2,292	2,329	2,265	2,329	+17	+0.74	10,100	-
[5843]	26/05/26	2,285	2,319	2,260	2,312	+23	+1.00	7,800	-
[5843]	26/05/25	2,322	2,329	2,251	2,289	-31	-1.34	29,200	-
[5843]	26/05/22	2,375	2,375	2,320	2,320	-44.0	-1.86	11,000	-
[5843]	26/05/21	2,360	2,372	2,329	2,364	+28.0	+1.20	10,800	-
[5843]	26/05/20	2,370	2,380	2,336	2,336	-34.0	-1.43	23,500	-
[5843]	26/05/19	2,432	2,438	2,360	2,370	-48.0	-1.99	12,500	-
[5843]	26/05/18	2,358	2,437	2,341	2,418	+35.0	+1.47	34,500	-
[5843]	26/05/15	2,379	2,415	2,339	2,383	+44.0	+1.88	54,500	-
[5843]	26/05/14	2,361	2,400	2,200	2,339	-1.0	-0.04	57,500	-
[5843]	26/05/13	2,330	2,350	2,320	2,340	+44.0	+1.92	4,800	-
[5843]	26/05/12	2,335	2,335	2,290	2,296	+11.0	+0.48	6,300	-
[5843]	26/05/11	2,300	2,310	2,256	2,285	-13.0	-0.57	20,400	-
[5843]	26/05/08	2,284	2,305	2,282	2,298	+13.0	+0.57	3,500	-
[5843]	26/05/07	2,286	2,299	2,271	2,285	-1.0	-0.04	12,300	-
[5843]	26/05/01	2,320	2,320	2,270	2,286	-51.0	-2.18	14,000	-
[5843]	26/04/30	2,300	2,338	2,295	2,337	+21.0	+0.91	13,400	-
[5843]	26/04/28	2,289	2,336	2,289	2,316	+27.0	+1.18	10,300	-
[5843]	26/04/27	2,290	2,309	2,255	2,289	-13	-0.56	16,100	-
[5843]	26/04/24	2,326	2,330	2,280	2,302	-24	-1.03	21,300	-
[5843]	26/04/23	2,336	2,344	2,294	2,326	-12	-0.51	13,600	-
[5843]	26/04/22	2,368	2,376	2,338	2,338	-30	-1.27	14,500	-
[5843]	26/04/21	2,342	2,402	2,342	2,368	+26	+1.11	12,700	-
[5843]	26/04/20	2,322	2,354	2,322	2,342	+2	+0.09	4,800	-
[5843]	26/04/17	2,340	2,360	2,318	2,340	-10	-0.43	6,200	-
[5843]	26/04/16	2,324	2,365	2,324	2,350	+10	+0.43	10,500	-
[5843]	26/04/15	2,330	2,354	2,318	2,340	+26	+1.12	11,100	-
[5843]	26/04/14	2,337	2,355	2,285	2,314	-37	-1.57	13,800	-
[5843]	26/04/13	2,351	2,369	2,334	2,351	+6	+0.26	8,200	-
[5843]	26/04/10	2,380	2,400	2,344	2,345	-34	-1.43	10,100	-
[5843]	26/04/09	2,410	2,410	2,363	2,379	-42	-1.73	7,900	-
[5843]	26/04/08	2,415	2,435	2,399	2,421	+56	+2.37	7,700	-
[5843]	26/04/07	2,350	2,384	2,340	2,365	+34	+1.46	8,000	-
[5843]	26/04/06	2,348	2,360	2,331	2,331	-18	-0.77	9,200	-
[5843]	26/04/03	2,301	2,400	2,301	2,349	+57	+2.49	17,300	-
[5843]	26/04/02	2,326	2,333	2,261	2,292	-3	-0.13	8,100	-
[5843]	26/04/01	2,265	2,314	2,265	2,295	+77	+3.47	7,100	-
[5843]	26/03/31	2,192	2,265	2,181	2,218	+12	+0.54	6,600	-
[5843]	26/03/30	2,202	2,240	2,188	2,206	-103	-4.46	24,800	-
[5843]	26/03/27	2,268	2,330	2,266	2,309	+7	+0.30	19,000	-
[5843]	26/03/26	2,380	2,380	2,290	2,302	-78	-3.28	8,300	-
[5843]	26/03/25	2,365	2,400	2,355	2,380	+60	+2.59	5,300	-
[5843]	26/03/24	2,330	2,345	2,307	2,320	+55	+2.43	10,000	-
[5843]	26/03/23	2,343	2,343	2,263	2,265	-128	-5.35	64,800	-
[5843]	26/03/19	2,401	2,412	2,355	2,393	-39	-1.60	20,300	-
[5843]	26/03/18	2,410	2,445	2,410	2,432	+27	+1.12	6,500	-
[5843]	26/03/17	2,440	2,450	2,405	2,405	-2	-0.08	5,200	-
[5843]	26/03/16	2,463	2,463	2,402	2,407	-56	-2.27	18,800	-
[5843]	26/03/13	2,474	2,488	2,460	2,463	-37	-1.48	8,400	-
[5843]	26/03/12	2,514	2,530	2,500	2,500	-25	-0.99	16,400	-
[5843]	26/03/11	2,565	2,584	2,524	2,525	-40	-1.56	11,600	-
[5843]	26/03/10	2,530	2,630	2,519	2,565	+95	+3.85	30,900	-
[5843]	26/03/09	2,438	2,470	2,401	2,470	-68	-2.68	37,800	-
[5843]	26/03/06	2,512	2,560	2,497	2,538	-3	-0.12	8,700	-
[5843]	26/03/05	2,523	2,577	2,500	2,541	+101	+4.14	16,700	-
[5843]	26/03/04	2,531	2,546	2,370	2,440	-141	-5.46	65,800	-
[5843]	26/03/03	2,628	2,660	2,581	2,581	-62	-2.35	32,300	-
[5843]	26/03/02	2,635	2,670	2,635	2,643	-51	-1.89	16,200	-
[5843]	26/02/27	2,630	2,719	2,629	2,694	+43	+1.62	22,000	-
[5843]	26/02/26	2,648	2,690	2,640	2,651	+1	+0.04	13,900	-
[5843]	26/02/25	2,599	2,665	2,587	2,650	+31	+1.18	17,000	-
[5843]	26/02/24	2,719	2,720	2,594	2,619	-60	-2.24	35,900	-
[5843]	26/02/20	2,705	2,705	2,628	2,679	-26	-0.96	30,300	-
[5843]	26/02/19	2,648	2,744	2,610	2,705	+98	+3.76	42,600	-
[5843]	26/02/18	2,556	2,631	2,550	2,607	+57	+2.24	26,100	-
[5843]	26/02/17	2,620	2,620	2,539	2,550	-61	-2.34	37,400	-
[5843]	26/02/16	2,600	2,660	2,569	2,611	+94	+3.73	89,500	-
[5843]	26/02/13	2,421	2,543	2,358	2,517	+96	+3.97	68,700	-
[5843]	26/02/12	2,431	2,439	2,400	2,421	+24	+1.00	7,800	-
[5843]	26/02/10	2,332	2,400	2,332	2,397	+62	+2.66	11,300	-
[5843]	26/02/09	2,346	2,372	2,329	2,335	+5	+0.21	11,500	-
[5843]	26/02/06	2,340	2,340	2,290	2,330	-13	-0.55	23,800	-
[5843]	26/02/05	2,329	2,361	2,323	2,343	+14	+0.60	6,900	-
[5843]	26/02/04	2,310	2,340	2,281	2,329	-1	-0.04	21,300	-
[5843]	26/02/03	2,389	2,389	2,320	2,330	-24	-1.02	35,700	-
[5843]	26/02/02	2,407	2,442	2,353	2,354	-52	-2.16	21,700	-
[5843]	26/01/30	2,409	2,436	2,386	2,406	+4	+0.17	14,400	-
[5843]	26/01/29	2,427	2,427	2,401	2,402	-38	-1.56	10,700	-
[5843]	26/01/28	2,461	2,461	2,411	2,440	-20	-0.81	12,800	-
[5843]	26/01/27	2,428	2,499	2,379	2,460	+33	+1.36	39,700	-
[5843]	26/01/26	2,472	2,480	2,423	2,427	-58	-2.33	16,000	-
[5843]	26/01/23	2,463	2,536	2,451	2,485	+48	+1.97	10,100	-
[5843]	26/01/22	2,466	2,466	2,389	2,437	-8	-0.33	34,800	-
[5843]	26/01/21	2,486	2,486	2,389	2,445	-70	-2.78	40,800	-
[5843]	26/01/20	2,546	2,546	2,515	2,515	-15	-0.59	14,200	-
[5843]	26/01/19	2,591	2,600	2,530	2,530	-61	-2.35	21,800	-
[5843]	26/01/16	2,611	2,635	2,591	2,591	+5	+0.19	7,600	-
[5843]	26/01/15	2,555	2,597	2,555	2,586	+27	+1.06	10,200	-
[5843]	26/01/14	2,576	2,596	2,555	2,559	-3	-0.12	10,300	-
[5843]	26/01/13	2,602	2,602	2,550	2,562	-31	-1.20	17,900	-
[5843]	26/01/09	2,611	2,630	2,585	2,593	-33	-1.26	13,000	-
[5843]	26/01/08	2,661	2,669	2,626	2,626	-35	-1.32	7,000	-
[5843]	26/01/07	2,672	2,717	2,640	2,661	-1	-0.04	16,500	-
[5843]	26/01/06	2,600	2,717	2,600	2,662	+102	+3.98	22,800	-
[5843]	26/01/05	2,590	2,614	2,545	2,560	-39	-1.50	14,400	-
[5843]	25/12/30	2,636	2,640	2,570	2,599	-14	-0.54	12,300	-
[5843]	25/12/29	2,605	2,640	2,605	2,613	+8	+0.31	8,600	-
[5843]	25/12/26	2,590	2,619	2,535	2,605	+10	+0.39	21,700	-
[5843]	25/12/25	2,598	2,614	2,570	2,595	+5	+0.19	17,000	-
[5843]	25/12/24	2,650	2,650	2,590	2,590	-60	-2.26	7,000	-
[5843]	25/12/23	2,640	2,680	2,640	2,650	+12	+0.45	5,400	-
[5843]	25/12/22	2,620	2,646	2,614	2,638	+8	+0.30	8,900	-
[5843]	25/12/19	2,567	2,646	2,550	2,630	+95	+3.75	10,700	-
[5843]	25/12/18	2,610	2,610	2,515	2,535	-104	-3.94	28,100	-
[5843]	25/12/17	2,681	2,721	2,633	2,639	-91	-3.33	12,400	-
[5843]	25/12/16	2,707	2,730	2,690	2,730	-10	-0.36	6,200	-
[5843]	25/12/15	2,695	2,750	2,675	2,740	+43	+1.59	11,400	-
[5843]	25/12/12	2,636	2,697	2,636	2,697	+72	+2.74	12,100	-
[5843]	25/12/11	2,648	2,650	2,616	2,625	+1	+0.04	13,100	-
[5843]	25/12/10	2,645	2,665	2,602	2,624	-23	-0.87	12,800	-
[5843]	25/12/09	2,700	2,700	2,624	2,647	-50	-1.85	25,700	-
[5843]	25/12/08	2,724	2,738	2,681	2,697	-28	-1.03	14,900	-
[5843]	25/12/05	2,720	2,820	2,701	2,725	-16	-0.58	17,700	-
[5843]	25/12/04	2,745	2,778	2,721	2,741	-8	-0.29	16,300	-
[5843]	25/12/03	2,711	2,770	2,711	2,749	+36	+1.33	23,000	-
[5843]	25/12/02	2,750	2,816	2,713	2,713	+13	+0.48	27,200	-
[5843]	25/12/01	2,878	2,878	2,670	2,700	-135	-4.76	41,000	-
[5843]	25/11/28	2,844	2,887	2,830	2,835	-16	-0.56	7,900	-
[5843]	25/11/27	2,917	2,939	2,822	2,851	-16	-0.56	14,100	-
[5843]	25/11/26	3,020	3,020	2,861	2,867	-106	-3.57	24,800	-
[5843]	25/11/25	3,140	3,150	2,956	2,973	-97	-3.16	26,300	-
[5843]	25/11/21	2,898	3,070	2,859	3,070	+122	+4.14	35,800	-
[5843]	25/11/20	2,925	2,977	2,803	2,948	+23	+0.79	32,600	-
[5843]	25/11/19	3,015	3,015	2,860	2,925	-43	-1.45	30,400	-
[5843]	25/11/18	3,095	3,110	2,903	2,968	-122	-3.95	47,900	-
[5843]	25/11/17	2,863	3,105	2,816	3,090	+277	+9.85	93,500	-
[5843]	25/11/14	2,687	2,837	2,562	2,813	+105	+3.88	69,500	-
[5843]	25/11/13	2,701	2,720	2,663	2,708	+30	+1.12	21,300	-
[5843]	25/11/12	2,645	2,697	2,595	2,678	+83	+3.20	9,500	-
[5843]	25/11/11	2,627	2,629	2,560	2,595	-16	-0.61	9,700	-
[5843]	25/11/10	2,646	2,670	2,611	2,611	-10	-0.38	10,500	-
[5843]	25/11/07	2,576	2,636	2,556	2,621	+10	+0.38	6,700	-
[5843]	25/11/06	2,641	2,645	2,537	2,611	+20	+0.77	10,700	-
[5843]	25/11/05	2,590	2,599	2,491	2,591	+51	+2.01	22,400	-
[5843]	25/11/04	2,661	2,679	2,520	2,540	-159	-5.89	31,600	-
[5843]	25/10/31	2,622	2,699	2,618	2,699	+76	+2.90	14,300	-
[5843]	25/10/30	2,578	2,660	2,570	2,623	+18	+0.69	20,800	-
[5843]	25/10/29	2,713	2,769	2,603	2,605	-113	-4.16	40,600	-
[5843]	25/10/28	2,828	2,828	2,710	2,718	-110	-3.89	36,500	-
[5843]	25/10/27	2,861	2,874	2,815	2,828	+17	+0.60	13,200	-
[5843]	25/10/24	2,938	2,938	2,801	2,811	-97	-3.34	18,300	-
[5843]	25/10/23	2,958	2,962	2,890	2,908	-7	-0.24	13,600	-
[5843]	25/10/22	2,820	2,933	2,800	2,915	+95	+3.37	28,700	-
[5843]	25/10/21	2,832	2,850	2,800	2,820	-12	-0.42	14,600	-
[5843]	25/10/20	2,822	2,875	2,805	2,832	+32	+1.14	8,600	-
[5843]	25/10/17	2,855	2,858	2,782	2,800	-90	-3.11	18,600	-
[5843]	25/10/16	2,904	2,938	2,850	2,890	-14	-0.48	11,100	-
[5843]	25/10/15	2,852	2,925	2,835	2,904	+52	+1.82	14,500	-
[5843]	25/10/14	2,880	2,895	2,777	2,852	-39	-1.35	22,100	-
[5843]	25/10/10	2,900	2,971	2,844	2,891	+1	+0.03	13,900	-
[5843]	25/10/09	2,990	2,990	2,871	2,890	-100	-3.34	19,000	-
[5843]	25/10/08	2,826	3,045	2,826	2,990	+164	+5.80	36,900	-
[5843]	25/10/07	2,880	2,880	2,794	2,826	-4	-0.14	23,800	-
[5843]	25/10/06	2,970	2,970	2,827	2,830	-90	-3.08	39,000	-
[5843]	25/10/03	2,768	2,998	2,768	2,920	+152	+5.49	28,700	-
[5843]	25/10/02	2,940	2,970	2,768	2,768	-160	-5.46	26,900	-
[5843]	25/10/01	2,995	2,999	2,923	2,928	-62	-2.07	16,400	-
[5843]	25/09/30	3,055	3,055	2,971	2,990	-55	-1.81	12,000	-
[5843]	25/09/29	2,978	3,070	2,900	3,045	+67	+2.25	15,700	-
[5843]	25/09/26	3,010	3,015	2,970	2,978	-7	-0.23	9,300	-
[5843]	25/09/25	3,025	3,075	2,985	2,985	-50	-1.65	18,400	-
[5843]	25/09/24	3,115	3,115	2,995	3,035	-40	-1.30	14,700	-
[5843]	25/09/22	2,980	3,155	2,980	3,075	+110	+3.71	34,800	-
[5843]	25/09/19	2,996	3,035	2,929	2,965	-16	-0.54	16,400	-
[5843]	25/09/18	3,000	3,040	2,980	2,981	-11	-0.37	13,400	-
[5843]	25/09/17	2,967	3,000	2,921	2,992	+25	+0.84	19,500	-
[5843]	25/09/16	2,971	3,055	2,941	2,967	-3	-0.10	41,500	-
[5843]	25/09/12	3,150	3,150	2,910	2,970	-190	-6.01	61,400	-
[5843]	25/09/11	3,275	3,275	3,105	3,160	-45	-1.40	21,400	-
[5843]	25/09/10	3,255	3,265	3,160	3,205	-10	-0.31	18,000	-
[5843]	25/09/09	3,280	3,415	3,215	3,215	-35	-1.08	39,000	-
[5843]	25/09/08	3,255	3,270	3,210	3,250	+50	+1.56	15,300	-
[5843]	25/09/05	3,100	3,200	3,090	3,200	+100	+3.23	9,800	-