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
[5885]	26/10/29	3,330	3,330	3,125	3,200	-80.0	-2.44	34,600	17,593,253,888
[5885]	26/10/28	3,275	3,405	3,265	3,280	+75.0	+2.34	46,200	18,033,086,464
[5885]	26/10/27	3,195	3,250	3,195	3,205	+35.0	+1.10	27,300	17,620,744,192
[5885]	26/10/26	3,200	3,235	3,105	3,170	+40.0	+1.28	29,600	17,428,318,208
[5885]	26/10/23	3,100	3,160	2,931	3,130	-80.0	-2.49	63,000	17,208,401,920
[5885]	26/10/22	3,330	3,410	3,205	3,210	-120.0	-3.60	57,900	17,648,232,448
[5885]	26/10/21	3,415	3,590	3,330	3,330	-30.0	-0.89	86,000	18,307,981,312
[5885]	26/10/20	3,450	3,530	3,235	3,360	-80.0	-2.33	114,500	18,472,916,992
[5885]	26/10/19	3,120	3,500	3,085	3,440	+250.0	+7.84	134,900	18,912,747,520
[5885]	26/10/16	2,984	3,240	2,965	3,190	+256.0	+8.73	102,800	17,538,275,328
[5885]	26/10/15	3,170	3,280	2,869	2,934	-46.0	-1.54	213,300	16,130,814,976
[5885]	26/10/14	3,085	3,085	2,968	2,980	-50.0	-1.65	71,700	16,383,718,400
[5885]	26/10/13	3,070	3,090	3,015	3,030	-40.0	-1.30	26,800	16,658,613,248
[5885]	26/10/09	2,966	3,070	2,930	3,070	+75.0	+2.50	25,000	16,878,528,512
[5885]	26/10/08	3,100	3,100	2,995	2,995	-155.0	-4.92	44,700	16,466,186,240
[5885]	26/10/07	3,175	3,235	3,100	3,150	-5.0	-0.16	24,900	17,318,359,040
[5885]	26/10/06	3,165	3,200	3,130	3,155	-30.0	-0.94	22,500	17,345,849,344
[5885]	26/10/05	3,185	3,200	3,140	3,185	+70.0	+2.25	17,200	17,510,785,024
[5885]	26/10/02	3,085	3,115	3,065	3,115	0	+0.00	17,800	17,125,934,080
[5885]	26/10/01	3,115	3,135	3,075	3,115	+20.0	+0.65	19,000	17,125,934,080
[5885]	26/09/30	3,140	3,175	3,085	3,095	+25.0	+0.81	18,500	17,015,975,936
[5885]	26/09/29	3,120	3,120	3,055	3,070	-65.0	-2.07	24,900	16,878,528,512
[5885]	26/09/28	3,170	3,205	3,125	3,135	-35.0	-1.10	18,300	17,235,892,224
[5885]	26/09/25	3,250	3,250	3,160	3,170	-90.0	-2.76	26,100	17,428,318,208
[5885]	26/09/24	3,290	3,345	3,235	3,260	+65.0	+2.03	30,300	17,923,127,296
[5885]	26/09/18	3,165	3,225	3,155	3,195	+40.0	+1.27	26,000	17,565,765,632
[5885]	26/09/17	3,130	3,210	3,100	3,155	+70.0	+2.27	24,400	17,345,849,344
[5885]	26/09/16	3,090	3,090	2,986	3,085	0	+0.00	32,400	16,960,996,352
[5885]	26/09/15	3,060	3,110	3,000	3,085	+5.0	+0.16	27,700	16,960,996,352
[5885]	26/09/14	3,180	3,180	3,060	3,080	-100.0	-3.14	34,200	16,933,507,072
[5885]	26/09/11	3,235	3,280	3,155	3,180	-155.0	-4.65	42,700	17,483,296,768
[5885]	26/09/10	3,360	3,380	3,290	3,335	-20.0	-0.60	21,600	18,335,469,568
[5885]	26/09/09	3,420	3,480	3,340	3,355	-100.0	-2.89	37,900	18,445,426,688
[5885]	26/09/08	3,505	3,565	3,435	3,455	-45.0	-1.29	55,600	18,995,216,384
[5885]	26/09/07	3,430	3,630	3,405	3,500	+120.0	+3.55	90,900	19,242,622,976
[5885]	26/09/04	3,150	3,425	3,120	3,380	+270.0	+8.68	54,700	18,582,874,112
[5885]	26/09/03	3,190	3,230	3,110	3,110	-50.0	-1.58	36,800	17,098,443,776
[5885]	26/09/02	3,225	3,230	3,130	3,160	-135.0	-4.10	38,800	17,373,339,648
[5885]	26/09/01	3,405	3,440	3,270	3,295	-145.0	-4.22	45,000	18,115,553,280
[5885]	26/08/31	3,440	3,470	3,365	3,440	-40.0	-1.15	52,900	18,912,747,520
[5885]	26/08/28	3,300	3,575	3,280	3,480	+185.0	+5.61	135,500	19,132,663,808
[5885]	26/08/27	3,240	3,350	3,180	3,295	+115.0	+3.62	95,800	18,115,553,280
[5885]	26/08/26	3,180	3,225	3,110	3,180	0	+0.00	58,700	17,338,288,128
[5885]	26/08/25	3,030	3,190	2,991	3,180	+165.0	+5.47	27,700	17,338,288,128
[5885]	26/08/24	3,170	3,170	3,010	3,015	-155.0	-4.89	28,700	16,438,660,096
[5885]	26/08/21	2,963	3,170	2,925	3,170	+207.0	+6.99	44,900	17,283,766,272
[5885]	26/08/20	2,975	2,986	2,900	2,963	+38.0	+1.30	22,900	16,155,141,120
[5885]	26/08/19	2,988	2,996	2,905	2,925	-160.0	-5.19	39,700	15,947,954,176
[5885]	26/08/18	3,175	3,210	3,085	3,085	-50.0	-1.59	41,000	16,820,321,280
[5885]	26/08/17	3,215	3,220	3,100	3,135	-150.0	-4.57	66,800	17,092,935,680
[5885]	26/08/14	3,105	3,320	3,100	3,285	+195.0	+6.31	124,300	17,910,779,904
[5885]	26/08/13	3,030	3,110	3,030	3,090	+65.0	+2.15	36,500	16,847,582,208
[5885]	26/08/12	2,996	3,070	2,960	3,025	+50.0	+1.68	37,000	16,493,182,976
[5885]	26/08/10	2,965	3,000	2,960	2,975	+46.0	+1.57	27,500	16,220,568,576
[5885]	26/08/07	2,990	3,000	2,890	2,929	-70.0	-2.33	29,500	15,969,763,328
[5885]	26/08/06	2,886	3,020	2,856	2,999	+120.0	+4.17	79,400	16,351,423,488
[5885]	26/08/05	2,792	2,899	2,783	2,879	+116.0	+4.20	67,700	15,697,148,928
[5885]	26/08/04	2,700	2,765	2,690	2,763	+76.0	+2.83	18,600	15,064,682,496
[5885]	26/08/03	2,681	2,720	2,611	2,687	-17.0	-0.63	20,100	14,650,308,608
[5885]	26/07/31	2,637	2,735	2,629	2,704	+117.0	+4.52	31,200	14,742,998,016
[5885]	26/07/30	2,530	2,616	2,523	2,587	+70.0	+2.78	16,800	14,105,079,808
[5885]	26/07/29	2,601	2,601	2,494	2,517	-34.0	-1.33	39,000	13,723,418,624
[5885]	26/07/28	2,691	2,692	2,550	2,551	-188.0	-6.86	46,700	13,908,796,416
[5885]	26/07/27	2,672	2,756	2,672	2,739	+69.0	+2.58	23,800	14,933,827,584
[5885]	26/07/24	2,702	2,746	2,645	2,670	-79.0	-2.87	47,900	14,557,619,200
[5885]	26/07/23	2,700	2,774	2,662	2,749	+66.0	+2.46	50,700	14,988,350,464
[5885]	26/07/22	2,655	2,725	2,590	2,683	+78.0	+2.99	66,200	14,628,499,456
[5885]	26/07/21	2,609	2,628	2,507	2,605	+8.0	+0.31	48,200	14,203,220,992
[5885]	26/07/17	2,705	2,705	2,498	2,597	-181	-6.52	158,100	-
[5885]	26/07/16	2,931	2,931	2,777	2,778	-152	-5.19	123,100	-
[5885]	26/07/15	2,899	2,930	2,810	2,930	-255	-8.01	248,100	-
[5885]	26/07/14	2,985	3,220	2,950	3,185	+130	+4.26	130,700	-
[5885]	26/07/13	3,080	3,200	3,010	3,055	+5	+0.16	99,500	-
[5885]	26/07/10	2,998	3,075	2,923	3,050	+80	+2.69	43,700	-
[5885]	26/07/09	2,898	3,080	2,823	2,970	+122	+4.28	68,900	-
[5885]	26/07/08	2,882	2,901	2,818	2,848	-30	-1.04	16,400	-
[5885]	26/07/07	2,902	2,965	2,857	2,878	-22	-0.76	21,500	-
[5885]	26/07/06	2,990	2,990	2,890	2,900	-40	-1.36	21,900	-
[5885]	26/07/03	2,900	2,940	2,800	2,940	+50	+1.73	20,500	-
[5885]	26/07/02	2,902	2,907	2,830	2,890	+38	+1.33	20,200	-
[5885]	26/07/01	2,805	2,878	2,794	2,852	+47	+1.68	30,900	-
[5885]	26/06/30	2,815	2,848	2,701	2,805	+17	+0.61	24,900	-
[5885]	26/06/29	2,885	2,911	2,750	2,788	-5	-0.18	27,000	-
[5885]	26/06/26	2,886	2,899	2,760	2,793	-142	-4.84	33,200	-
[5885]	26/06/25	2,943	2,980	2,880	2,935	+47	+1.63	21,000	-
[5885]	26/06/24	2,933	3,005	2,882	2,888	-67	-2.27	24,500	-
[5885]	26/06/23	3,115	3,130	2,940	2,955	-185	-5.89	50,500	-
[5885]	26/06/22	2,976	3,200	2,961	3,140	+214	+7.31	85,400	-
[5885]	26/06/19	3,100	3,100	2,890	2,926	-179	-5.76	63,200	-
[5885]	26/06/18	2,915	3,145	2,910	3,105	+190	+6.52	101,200	-
[5885]	26/06/17	2,788	2,955	2,722	2,915	+77	+2.71	71,900	-
[5885]	26/06/16	2,715	2,855	2,694	2,838	+244	+9.41	86,600	-
[5885]	26/06/15	2,607	2,618	2,541	2,594	+153	+6.27	31,800	-
[5885]	26/06/12	2,540	2,540	2,430	2,441	-40	-1.61	34,300	-
[5885]	26/06/11	2,467	2,493	2,404	2,481	-36	-1.43	39,200	-
[5885]	26/06/10	2,665	2,667	2,491	2,517	-142	-5.34	70,500	-
[5885]	26/06/09	2,749	2,749	2,620	2,659	-40	-1.48	34,100	-
[5885]	26/06/08	2,700	2,727	2,633	2,699	-130	-4.60	57,500	-
[5885]	26/06/05	2,842	2,900	2,829	2,829	-11	-0.39	22,200	-
[5885]	26/06/04	2,850	2,898	2,790	2,840	-19	-0.66	27,800	-
[5885]	26/06/03	2,880	2,916	2,833	2,859	+29	+1.02	48,000	-
[5885]	26/06/02	2,930	2,930	2,771	2,830	-55	-1.91	53,300	-
[5885]	26/06/01	3,025	3,070	2,860	2,885	-106	-3.54	59,500	-
[5885]	26/05/29	3,075	3,175	2,982	2,991	-19	-0.63	58,700	-
[5885]	26/05/28	3,090	3,105	2,938	3,010	-100	-3.22	71,700	-
[5885]	26/05/27	3,370	3,370	3,110	3,110	-210	-6.33	61,600	-
[5885]	26/05/26	3,180	3,380	3,120	3,320	+150	+4.73	80,900	-
[5885]	26/05/25	3,225	3,245	3,120	3,170	+50	+1.60	55,700	-
[5885]	26/05/22	2,933	3,130	2,933	3,120	+200.0	+6.85	70,200	-
[5885]	26/05/21	2,984	2,984	2,903	2,920	+35.0	+1.21	23,400	-
[5885]	26/05/20	3,020	3,020	2,856	2,885	-97.0	-3.25	29,700	-
[5885]	26/05/19	3,005	3,035	2,968	2,982	-1.0	-0.03	41,200	-
[5885]	26/05/18	2,975	2,999	2,912	2,983	+108.0	+3.76	31,300	-
[5885]	26/05/15	2,970	2,988	2,851	2,875	-60.0	-2.04	26,200	-
[5885]	26/05/14	3,080	3,120	2,930	2,935	-75.0	-2.49	42,700	-
[5885]	26/05/13	3,020	3,085	2,995	3,010	-20.0	-0.66	30,800	-
[5885]	26/05/12	3,090	3,165	3,025	3,030	-60.0	-1.94	38,000	-
[5885]	26/05/11	3,170	3,190	3,075	3,090	+20.0	+0.65	58,100	-
[5885]	26/05/08	2,930	3,100	2,906	3,070	+116.0	+3.93	63,700	-
[5885]	26/05/07	3,050	3,050	2,947	2,954	-42.0	-1.40	43,200	-
[5885]	26/05/01	3,010	3,025	2,982	2,996	+14.0	+0.47	15,000	-
[5885]	26/04/30	2,963	3,030	2,949	2,982	+2.0	+0.07	30,600	-
[5885]	26/04/28	3,205	3,275	2,959	2,980	-20.0	-0.67	104,400	-
[5885]	26/04/27	2,950	3,030	2,919	3,000	+57	+1.94	27,800	-
[5885]	26/04/24	2,958	2,999	2,943	2,943	-8	-0.27	15,300	-
[5885]	26/04/23	2,950	3,065	2,945	2,951	-3	-0.10	31,500	-
[5885]	26/04/22	3,010	3,010	2,936	2,954	-56	-1.86	21,300	-
[5885]	26/04/21	3,040	3,085	2,966	3,010	+11	+0.37	33,500	-
[5885]	26/04/20	2,981	3,050	2,980	2,999	+68	+2.32	53,500	-
[5885]	26/04/17	3,070	3,070	2,866	2,931	-84	-2.79	64,100	-
[5885]	26/04/16	2,976	3,230	2,930	3,015	+127	+4.40	151,000	-
[5885]	26/04/15	2,998	3,040	2,888	2,888	-142	-4.69	101,100	-
[5885]	26/04/14	3,050	3,060	2,965	3,030	+10	+0.33	68,200	-
[5885]	26/04/13	2,930	3,020	2,920	3,020	+100	+3.42	24,000	-
[5885]	26/04/10	2,938	2,955	2,904	2,920	-18	-0.61	19,400	-
[5885]	26/04/09	3,000	3,000	2,907	2,938	-67	-2.23	27,200	-
[5885]	26/04/08	2,960	3,010	2,907	3,005	+166	+5.85	42,800	-
[5885]	26/04/07	2,930	2,950	2,839	2,839	-77	-2.64	18,200	-
[5885]	26/04/06	2,879	2,949	2,879	2,916	+55	+1.92	22,700	-
[5885]	26/04/03	2,830	2,878	2,830	2,861	+57	+2.03	15,800	-
[5885]	26/04/02	2,878	2,932	2,790	2,804	-49	-1.72	22,300	-
[5885]	26/04/01	2,899	2,899	2,825	2,853	+101	+3.67	18,400	-
[5885]	26/03/31	2,815	2,843	2,740	2,752	-163	-5.59	42,100	-
[5885]	26/03/30	2,891	2,916	2,805	2,915	-54	-1.82	32,900	-
[5885]	26/03/27	2,940	3,025	2,906	2,969	+37	+1.26	29,600	-
[5885]	26/03/26	3,025	3,090	2,905	2,932	-78	-2.59	102,800	-
[5885]	26/03/25	2,839	3,055	2,822	3,010	+403	+15.46	171,500	-
[5885]	26/03/24	2,688	2,688	2,582	2,607	+14	+0.54	16,400	-
[5885]	26/03/23	2,628	2,675	2,580	2,593	-168	-6.08	40,800	-
[5885]	26/03/19	2,831	2,880	2,761	2,761	-120	-4.17	21,000	-
[5885]	26/03/18	2,861	2,895	2,827	2,881	+120	+4.35	24,900	-
[5885]	26/03/17	2,829	2,838	2,761	2,761	+11	+0.40	19,200	-
[5885]	26/03/16	2,739	2,790	2,730	2,750	-35	-1.26	8,700	-
[5885]	26/03/13	2,795	2,797	2,750	2,785	-43	-1.52	16,900	-
[5885]	26/03/12	2,833	2,886	2,821	2,828	-23	-0.81	19,200	-
[5885]	26/03/11	2,881	2,944	2,851	2,851	-27	-0.94	33,800	-
[5885]	26/03/10	2,775	2,899	2,767	2,878	+203	+7.59	37,100	-
[5885]	26/03/09	2,730	2,789	2,610	2,675	-224	-7.73	48,700	-
[5885]	26/03/06	2,778	2,914	2,741	2,899	+140	+5.07	50,400	-
[5885]	26/03/05	2,724	2,800	2,724	2,759	+159	+6.12	37,300	-
[5885]	26/03/04	2,700	2,750	2,570	2,600	-161	-5.83	73,600	-
[5885]	26/03/03	2,832	2,877	2,761	2,761	-62	-2.20	41,700	-
[5885]	26/03/02	2,883	2,883	2,808	2,823	-147	-4.95	60,300	-
[5885]	26/02/27	2,965	2,990	2,914	2,970	+6	+0.20	37,400	-
[5885]	26/02/26	3,100	3,115	2,920	2,964	-56	-1.85	87,200	-
[5885]	26/02/25	2,873	3,045	2,855	3,020	+188	+6.64	63,300	-
[5885]	26/02/24	2,906	2,915	2,809	2,832	-88	-3.01	34,000	-
[5885]	26/02/20	2,964	3,005	2,910	2,920	-90	-2.99	24,200	-
[5885]	26/02/19	3,080	3,080	2,976	3,010	-10	-0.33	26,800	-
[5885]	26/02/18	3,015	3,145	3,010	3,020	+20	+0.67	65,000	-
[5885]	26/02/17	3,000	3,020	2,950	3,000	+15	+0.50	34,500	-
[5885]	26/02/16	2,929	2,985	2,905	2,985	+125	+4.37	33,000	-
[5885]	26/02/13	2,930	2,939	2,850	2,860	-66	-2.26	26,100	-
[5885]	26/02/12	2,949	2,949	2,873	2,926	+27	+0.93	36,100	-
[5885]	26/02/10	2,823	2,930	2,816	2,899	+149	+5.42	60,100	-
[5885]	26/02/09	2,750	2,780	2,721	2,750	+43	+1.59	33,700	-
[5885]	26/02/06	2,720	2,721	2,656	2,707	-59	-2.13	32,900	-
[5885]	26/02/05	2,772	2,807	2,757	2,766	-18	-0.65	26,900	-
[5885]	26/02/04	2,885	2,885	2,777	2,784	-126	-4.33	52,800	-
[5885]	26/02/03	2,911	2,969	2,878	2,910	+29	+1.01	27,100	-
[5885]	26/02/02	2,931	2,997	2,881	2,881	-34	-1.17	48,000	-
[5885]	26/01/30	2,932	2,975	2,905	2,915	-20	-0.68	34,300	-
[5885]	26/01/29	2,950	2,975	2,907	2,935	-5	-0.17	27,900	-
[5885]	26/01/28	3,005	3,005	2,912	2,940	-57	-1.90	28,500	-
[5885]	26/01/27	2,966	3,035	2,937	2,997	+81	+2.78	25,900	-
[5885]	26/01/26	3,025	3,045	2,912	2,916	-119	-3.92	40,200	-
[5885]	26/01/23	2,931	3,035	2,931	3,035	+106	+3.62	33,900	-
[5885]	26/01/22	3,055	3,055	2,923	2,929	-81	-2.69	46,100	-
[5885]	26/01/21	2,945	3,060	2,942	3,010	-55	-1.79	52,000	-
[5885]	26/01/20	3,175	3,205	3,045	3,065	-65	-2.08	64,000	-
[5885]	26/01/19	3,220	3,240	3,115	3,130	+10	+0.32	73,000	-
[5885]	26/01/16	3,120	3,190	3,030	3,120	0	0.00	83,500	-
[5885]	26/01/15	3,080	3,390	3,055	3,120	+211	+7.25	257,100	-
[5885]	26/01/14	2,978	2,986	2,909	2,909	-91	-3.03	54,500	-
[5885]	26/01/13	3,060	3,070	2,900	3,000	0	0.00	104,500	-
[5885]	26/01/09	2,998	3,045	2,913	3,000	0	0.00	89,100	-
[5885]	26/01/08	2,991	3,030	2,950	3,000	+78	+2.67	72,100	-
[5885]	26/01/07	2,901	2,965	2,851	2,922	+7	+0.24	68,300	-
[5885]	26/01/06	2,976	3,025	2,915	2,915	+25	+0.87	89,800	-
[5885]	26/01/05	2,817	2,925	2,778	2,890	+204	+7.59	85,800	-
[5885]	25/12/30	2,723	2,738	2,670	2,686	-54	-1.97	40,400	-
[5885]	25/12/29	2,766	2,776	2,715	2,740	+14	+0.51	49,800	-
[5885]	25/12/26	2,772	2,800	2,722	2,726	-92	-3.26	84,500	-
[5885]	25/12/25	2,719	2,818	2,700	2,818	+96	+3.53	56,800	-
[5885]	25/12/24	2,691	2,787	2,670	2,722	+42	+1.57	61,900	-
[5885]	25/12/23	2,691	2,755	2,650	2,680	-3	-0.11	47,700	-
[5885]	25/12/22	2,703	2,769	2,668	2,683	+59	+2.25	69,300	-
[5885]	25/12/19	2,658	2,675	2,599	2,624	+4	+0.15	36,900	-
[5885]	25/12/18	2,667	2,700	2,608	2,620	-97	-3.57	60,400	-
[5885]	25/12/17	2,821	2,826	2,680	2,717	-104	-3.69	114,700	-
[5885]	25/12/16	2,975	2,975	2,820	2,821	-179	-5.97	70,300	-
[5885]	25/12/15	2,962	3,100	2,911	3,000	+20	+0.67	52,600	-
[5885]	25/12/12	3,100	3,155	2,932	2,980	-80	-2.61	118,800	-
[5885]	25/12/11	3,400	3,530	3,055	3,060	-205	-6.28	237,100	-
[5885]	25/12/10	3,360	3,670	3,170	3,265	+255	+8.47	421,900	-
[5885]	25/12/09	2,952	3,045	2,887	3,010	+39	+1.31	53,500	-
[5885]	25/12/08	3,090	3,140	2,954	2,971	-69	-2.27	77,700	-
[5885]	25/12/05	2,958	3,040	2,780	3,040	+83	+2.81	140,500	-
[5885]	25/12/04	3,050	3,150	2,806	2,957	+57	+1.97	242,400	-
[5885]	25/12/03	2,488	2,900	2,488	2,900	+500	+20.83	162,400	-
[5885]	25/12/02	2,516	2,525	2,400	2,400	-119	-4.72	26,600	-
[5885]	25/12/01	2,640	2,640	2,519	2,519	-81	-3.12	17,600	-
[5885]	25/11/28	2,570	2,622	2,545	2,600	+68	+2.69	30,700	-
[5885]	25/11/27	2,564	2,589	2,526	2,532	-19	-0.74	21,200	-
[5885]	25/11/26	2,552	2,589	2,535	2,551	+1	+0.04	19,200	-
[5885]	25/11/25	2,697	2,697	2,550	2,550	-100	-3.77	26,400	-
[5885]	25/11/21	2,672	2,699	2,500	2,650	-56	-2.07	52,000	-
[5885]	25/11/20	2,800	2,828	2,678	2,706	+58	+2.19	39,000	-
[5885]	25/11/19	2,630	2,662	2,600	2,648	+5	+0.19	24,100	-
[5885]	25/11/18	2,713	2,731	2,640	2,643	-92	-3.36	29,500	-
[5885]	25/11/17	2,806	2,814	2,735	2,735	-80	-2.84	26,400	-
[5885]	25/11/14	2,822	2,867	2,811	2,815	-32	-1.12	17,200	-
[5885]	25/11/13	2,911	2,920	2,830	2,847	-64	-2.20	27,100	-
[5885]	25/11/12	2,825	2,919	2,825	2,911	+90	+3.19	28,000	-
[5885]	25/11/11	2,850	2,878	2,814	2,821	-4	-0.14	10,900	-
[5885]	25/11/10	2,861	2,909	2,820	2,825	-40	-1.40	34,600	-
[5885]	25/11/07	2,902	2,916	2,851	2,865	-68	-2.32	23,400	-
[5885]	25/11/06	3,005	3,005	2,894	2,933	-19	-0.64	48,700	-
[5885]	25/11/05	3,065	3,080	2,861	2,952	-178	-5.69	68,100	-
[5885]	25/11/04	3,185	3,240	3,080	3,130	+185	+6.28	130,700	-
[5885]	25/10/31	2,844	2,946	2,840	2,945	+112	+3.95	36,600	-
[5885]	25/10/30	2,871	2,900	2,800	2,833	-57	-1.97	30,200	-
[5885]	25/10/29	2,937	2,964	2,840	2,890	-60	-2.03	29,700	-
[5885]	25/10/28	2,940	3,010	2,940	2,950	+14	+0.48	35,800	-
[5885]	25/10/27	2,902	2,961	2,901	2,936	+36	+1.24	30,700	-
[5885]	25/10/24	2,900	2,994	2,900	2,900	-13	-0.45	18,700	-
[5885]	25/10/23	2,915	2,948	2,837	2,913	-39	-1.32	48,700	-
[5885]	25/10/22	2,973	2,995	2,939	2,952	-19	-0.64	24,900	-
[5885]	25/10/21	3,000	3,020	2,971	2,971	-49	-1.62	33,200	-
[5885]	25/10/20	3,070	3,080	3,000	3,020	+29	+0.97	22,400	-
[5885]	25/10/17	3,035	3,225	2,991	2,991	-59	-1.93	132,800	-
[5885]	25/10/16	3,065	3,100	3,035	3,050	+55	+1.84	39,100	-
[5885]	25/10/15	3,015	3,080	2,989	2,995	-85	-2.76	44,200	-
[5885]	25/10/14	2,954	3,135	2,944	3,080	+120	+4.05	68,200	-
[5885]	25/10/10	3,005	3,045	2,955	2,960	-65	-2.15	31,100	-
[5885]	25/10/09	3,100	3,100	3,015	3,025	-55	-1.79	26,200	-
[5885]	25/10/08	3,075	3,100	2,980	3,080	-20	-0.65	51,000	-
[5885]	25/10/07	3,000	3,100	2,988	3,100	+152	+5.16	53,000	-
[5885]	25/10/06	2,988	2,988	2,915	2,948	+57	+1.97	23,500	-
[5885]	25/10/03	2,791	2,913	2,791	2,891	+100	+3.58	23,900	-
[5885]	25/10/02	2,792	2,837	2,775	2,791	-9	-0.32	20,900	-
[5885]	25/10/01	2,849	2,850	2,773	2,800	-70	-2.44	45,400	-
[5885]	25/09/30	2,910	2,915	2,870	2,870	-45	-1.54	21,300	-
[5885]	25/09/29	2,979	3,000	2,911	2,915	-5	-0.17	45,300	-
[5885]	25/09/26	2,927	2,959	2,920	2,920	0	0.00	17,900	-
[5885]	25/09/25	2,977	3,010	2,883	2,920	-61	-2.05	101,300	-
[5885]	25/09/24	3,020	3,040	2,980	2,981	-24	-0.80	42,100	-
[5885]	25/09/22	3,030	3,075	3,005	3,005	0	0.00	27,000	-
[5885]	25/09/19	3,125	3,160	2,990	3,005	-80	-2.59	74,000	-
[5885]	25/09/18	3,120	3,150	3,045	3,085	-65	-2.06	40,300	-
[5885]	25/09/17	3,110	3,155	3,090	3,150	+10	+0.32	24,600	-
[5885]	25/09/16	3,100	3,165	3,065	3,140	+15	+0.48	46,700	-
[5885]	25/09/12	3,120	3,145	3,065	3,125	+5	+0.16	34,500	-
[5885]	25/09/11	3,120	3,150	3,060	3,120	+35	+1.13	44,900	-
[5885]	25/09/10	3,005	3,085	2,970	3,085	+109	+3.66	49,200	-
[5885]	25/09/09	2,998	3,075	2,966	2,976	-19	-0.63	46,700	-
[5885]	25/09/08	3,015	3,050	2,995	2,995	-20	-0.66	42,000	-
[5885]	25/09/05	3,000	3,060	3,000	3,015	+15	+0.50	25,800	-