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
[5889]	26/10/29	2,058	2,059	2,023	2,026	-42.0	-2.03	368,900	49,119,113,216
[5889]	26/10/28	2,090	2,106	2,068	2,068	-12.0	-0.58	162,200	50,137,378,816
[5889]	26/10/27	2,084	2,105	2,076	2,080	-2.0	-0.10	124,400	50,428,309,504
[5889]	26/10/26	2,121	2,121	2,082	2,082	-23.0	-1.09	99,200	50,476,797,952
[5889]	26/10/23	2,135	2,136	2,097	2,105	-42.0	-1.96	116,600	51,034,419,200
[5889]	26/10/22	2,188	2,220	2,142	2,147	-36.0	-1.65	198,500	52,052,684,800
[5889]	26/10/21	2,186	2,195	2,167	2,183	+8.0	+0.37	85,000	52,925,480,960
[5889]	26/10/20	2,230	2,235	2,175	2,175	-46.0	-2.07	93,100	52,731,527,168
[5889]	26/10/19	2,157	2,225	2,149	2,221	+46.0	+2.11	149,100	53,846,769,664
[5889]	26/10/16	2,170	2,217	2,143	2,175	-45.0	-2.03	207,900	52,731,527,168
[5889]	26/10/15	2,133	2,220	2,110	2,220	+98.0	+4.62	243,200	53,822,525,440
[5889]	26/10/14	2,180	2,187	2,096	2,122	-52.0	-2.39	145,500	51,446,575,104
[5889]	26/10/13	2,119	2,187	2,105	2,174	+40.0	+1.87	236,800	52,707,282,944
[5889]	26/10/09	2,143	2,160	2,125	2,134	-14.0	-0.65	103,000	51,737,505,792
[5889]	26/10/08	2,155	2,157	2,108	2,148	-15.0	-0.69	130,900	52,076,929,024
[5889]	26/10/07	2,142	2,177	2,136	2,163	+7.0	+0.32	79,100	52,440,592,384
[5889]	26/10/06	2,171	2,187	2,145	2,156	-8.0	-0.37	141,000	52,270,882,816
[5889]	26/10/05	2,193	2,198	2,164	2,164	-15.0	-0.69	151,700	52,464,836,608
[5889]	26/10/02	2,232	2,232	2,176	2,179	-69.0	-3.07	212,600	52,828,504,064
[5889]	26/10/01	2,264	2,264	2,241	2,248	-7.0	-0.31	68,300	54,501,367,808
[5889]	26/09/30	2,259	2,259	2,222	2,255	+6.0	+0.27	163,700	54,671,077,376
[5889]	26/09/29	2,273	2,273	2,220	2,249	-25.0	-1.10	128,900	54,525,612,032
[5889]	26/09/28	2,260	2,298	2,250	2,274	+14.0	+0.62	138,800	55,131,721,728
[5889]	26/09/25	2,319	2,321	2,257	2,260	-58.0	-2.50	208,700	54,792,298,496
[5889]	26/09/24	2,275	2,362	2,267	2,318	+71.0	+3.16	380,700	56,198,471,680
[5889]	26/09/18	2,260	2,260	2,201	2,247	-24.0	-1.06	229,900	54,477,123,584
[5889]	26/09/17	2,287	2,300	2,224	2,271	-4.0	-0.18	287,100	55,058,984,960
[5889]	26/09/16	2,300	2,320	2,259	2,275	-27.0	-1.17	255,600	55,155,965,952
[5889]	26/09/15	2,301	2,374	2,283	2,302	+22.0	+0.96	323,100	55,810,564,096
[5889]	26/09/14	2,251	2,287	2,171	2,280	-218.0	-8.73	779,500	55,277,187,072
[5889]	26/09/11	2,492	2,544	2,492	2,498	-18.0	-0.72	144,000	60,452,048,896
[5889]	26/09/10	2,600	2,627	2,484	2,516	-69.0	-2.67	276,200	60,887,654,400
[5889]	26/09/09	2,622	2,642	2,573	2,585	-67.0	-2.53	135,600	62,557,466,624
[5889]	26/09/08	2,642	2,684	2,622	2,652	-2.0	-0.08	121,200	64,178,876,416
[5889]	26/09/07	2,692	2,692	2,633	2,654	+4.0	+0.15	92,200	64,227,278,848
[5889]	26/09/04	2,570	2,669	2,535	2,650	+78.0	+3.03	108,500	64,130,478,080
[5889]	26/09/03	2,603	2,619	2,560	2,572	-29.0	-1.11	96,000	62,242,861,056
[5889]	26/09/02	2,660	2,665	2,600	2,601	-98.0	-3.63	111,400	62,944,669,696
[5889]	26/09/01	2,690	2,733	2,663	2,699	-14.0	-0.52	143,100	65,316,286,464
[5889]	26/08/31	2,675	2,723	2,629	2,713	+47.0	+1.76	181,000	65,655,087,104
[5889]	26/08/28	2,624	2,680	2,580	2,666	+48.0	+1.83	156,700	64,517,681,152
[5889]	26/08/27	2,600	2,624	2,581	2,618	+18.0	+0.69	82,800	63,356,071,936
[5889]	26/08/26	2,594	2,621	2,594	2,600	+13.0	+0.50	67,600	62,920,466,432
[5889]	26/08/25	2,600	2,604	2,553	2,587	+17.0	+0.66	60,000	62,605,864,960
[5889]	26/08/24	2,641	2,641	2,565	2,570	-57.0	-2.17	90,600	62,194,462,720
[5889]	26/08/21	2,569	2,639	2,569	2,627	+29.0	+1.12	99,000	63,573,872,640
[5889]	26/08/20	2,577	2,602	2,552	2,598	+67.0	+2.65	81,500	62,872,068,096
[5889]	26/08/19	2,480	2,541	2,465	2,531	+29.0	+1.16	118,400	61,250,654,208
[5889]	26/08/18	2,512	2,548	2,478	2,502	-34.0	-1.34	116,000	60,548,849,664
[5889]	26/08/17	2,580	2,581	2,526	2,536	-72.0	-2.76	136,800	61,371,658,240
[5889]	26/08/14	2,624	2,627	2,575	2,608	-16.0	-0.61	81,800	63,114,067,968
[5889]	26/08/13	2,546	2,625	2,526	2,624	+55.0	+2.14	112,000	63,501,271,040
[5889]	26/08/12	2,500	2,580	2,497	2,569	+73.0	+2.92	119,800	62,170,263,552
[5889]	26/08/10	2,471	2,496	2,421	2,496	+27.0	+1.09	65,800	60,403,650,560
[5889]	26/08/07	2,479	2,520	2,450	2,469	+8.0	+0.33	65,200	59,750,244,352
[5889]	26/08/06	2,430	2,484	2,414	2,461	+31.0	+1.28	69,900	59,556,642,816
[5889]	26/08/05	2,484	2,498	2,425	2,430	-22.0	-0.90	65,100	58,806,435,840
[5889]	26/08/04	2,483	2,483	2,443	2,452	-31.0	-1.25	64,100	59,338,842,112
[5889]	26/08/03	2,520	2,521	2,409	2,483	-38.0	-1.51	101,900	60,089,044,992
[5889]	26/07/31	2,505	2,575	2,480	2,521	+33.0	+1.33	112,000	61,008,654,336
[5889]	26/07/30	2,450	2,530	2,402	2,488	-50.0	-1.97	198,000	60,210,049,024
[5889]	26/07/29	2,538	2,554	2,498	2,538	+33.0	+1.32	154,900	61,420,056,576
[5889]	26/07/28	2,500	2,521	2,468	2,505	-9.0	-0.36	111,400	60,621,451,264
[5889]	26/07/27	2,431	2,540	2,417	2,514	+128.0	+5.36	196,400	60,839,251,968
[5889]	26/07/24	2,393	2,427	2,368	2,386	-35.0	-1.45	90,000	57,741,631,488
[5889]	26/07/23	2,427	2,444	2,393	2,421	-30.0	-1.22	86,100	58,588,635,136
[5889]	26/07/22	2,438	2,479	2,417	2,451	+39.0	+1.62	185,600	59,314,642,944
[5889]	26/07/21	2,423	2,427	2,383	2,412	+89.0	+3.83	182,700	58,370,834,432
[5889]	26/07/17	2,414	2,439	2,307	2,323	-93	-3.85	209,400	-
[5889]	26/07/16	2,415	2,437	2,402	2,416	-2	-0.08	82,000	-
[5889]	26/07/15	2,441	2,450	2,395	2,418	+4	+0.17	124,800	-
[5889]	26/07/14	2,438	2,440	2,375	2,414	+2	+0.08	149,900	-
[5889]	26/07/13	2,466	2,508	2,412	2,412	-40	-1.63	116,000	-
[5889]	26/07/10	2,433	2,480	2,402	2,452	+19	+0.78	131,100	-
[5889]	26/07/09	2,478	2,494	2,411	2,433	-64	-2.56	93,300	-
[5889]	26/07/08	2,422	2,525	2,422	2,497	+75	+3.10	247,600	-
[5889]	26/07/07	2,460	2,463	2,392	2,422	-18	-0.74	94,000	-
[5889]	26/07/06	2,420	2,492	2,406	2,440	+37	+1.54	125,300	-
[5889]	26/07/03	2,400	2,407	2,358	2,403	+30	+1.26	95,900	-
[5889]	26/07/02	2,346	2,424	2,340	2,373	+27	+1.15	130,900	-
[5889]	26/07/01	2,320	2,408	2,320	2,346	+18	+0.77	166,800	-
[5889]	26/06/30	2,272	2,338	2,250	2,328	+89	+3.97	126,900	-
[5889]	26/06/29	2,209	2,272	2,209	2,239	+50	+2.28	110,100	-
[5889]	26/06/26	2,203	2,203	2,167	2,189	+4	+0.18	103,200	-
[5889]	26/06/25	2,203	2,220	2,183	2,185	+2	+0.09	136,800	-
[5889]	26/06/24	2,195	2,215	2,149	2,183	-12	-0.55	233,700	-
[5889]	26/06/23	2,249	2,256	2,186	2,195	-57	-2.53	175,000	-
[5889]	26/06/22	2,318	2,318	2,252	2,252	-67	-2.89	92,400	-
[5889]	26/06/19	2,328	2,336	2,245	2,319	-9	-0.39	137,300	-
[5889]	26/06/18	2,366	2,400	2,328	2,328	-3	-0.13	183,100	-
[5889]	26/06/17	2,300	2,366	2,289	2,331	+40	+1.75	169,600	-
[5889]	26/06/16	2,372	2,372	2,256	2,291	-126	-5.21	266,400	-
[5889]	26/06/15	2,259	2,417	2,181	2,417	+247	+11.38	680,100	-
[5889]	26/06/12	2,130	2,178	2,101	2,170	-10	-0.46	153,900	-
[5889]	26/06/11	2,180	2,180	2,131	2,180	+5	+0.23	81,000	-
[5889]	26/06/10	2,114	2,218	2,097	2,175	+61	+2.89	101,600	-
[5889]	26/06/09	2,067	2,136	2,055	2,114	+56	+2.72	74,300	-
[5889]	26/06/08	2,037	2,092	2,037	2,058	-29	-1.39	54,800	-
[5889]	26/06/05	2,000	2,103	2,000	2,087	+102	+5.14	106,900	-
[5889]	26/06/04	1,997	2,023	1,980	1,985	-6	-0.30	93,800	-
[5889]	26/06/03	2,060	2,076	1,983	1,991	-99	-4.74	190,900	-
[5889]	26/06/02	2,102	2,102	2,029	2,090	+3	+0.14	106,600	-
[5889]	26/06/01	2,113	2,113	2,062	2,087	-5	-0.24	75,300	-
[5889]	26/05/29	2,114	2,133	2,092	2,092	-21	-0.99	75,200	-
[5889]	26/05/28	2,091	2,117	2,070	2,113	+10	+0.48	84,000	-
[5889]	26/05/27	2,173	2,180	2,068	2,103	-64	-2.95	112,500	-
[5889]	26/05/26	2,173	2,185	2,158	2,167	-1	-0.05	66,100	-
[5889]	26/05/25	2,215	2,217	2,155	2,168	-42	-1.90	70,900	-
[5889]	26/05/22	2,174	2,210	2,174	2,210	+33.0	+1.52	49,900	-
[5889]	26/05/21	2,137	2,188	2,137	2,177	+20.0	+0.93	45,500	-
[5889]	26/05/20	2,174	2,190	2,134	2,157	-7.0	-0.32	52,000	-
[5889]	26/05/19	2,161	2,214	2,145	2,164	+20.0	+0.93	80,100	-
[5889]	26/05/18	2,174	2,192	2,138	2,144	-48.0	-2.19	71,600	-
[5889]	26/05/15	2,180	2,206	2,158	2,192	+13.0	+0.60	71,800	-
[5889]	26/05/14	2,188	2,190	2,153	2,179	-9.0	-0.41	64,100	-
[5889]	26/05/13	2,150	2,200	2,150	2,188	+41.0	+1.91	67,600	-
[5889]	26/05/12	2,228	2,228	2,123	2,147	-85.0	-3.81	134,400	-
[5889]	26/05/11	2,250	2,250	2,212	2,232	-15.0	-0.67	69,300	-
[5889]	26/05/08	2,242	2,255	2,197	2,247	+17.0	+0.76	99,800	-
[5889]	26/05/07	2,232	2,260	2,216	2,230	+2.0	+0.09	144,100	-
[5889]	26/05/01	2,254	2,254	2,220	2,228	-5.0	-0.22	82,900	-
[5889]	26/04/30	2,263	2,263	2,205	2,233	-17.0	-0.76	121,300	-
[5889]	26/04/28	2,210	2,280	2,207	2,250	+43.0	+1.95	276,500	-
[5889]	26/04/27	2,230	2,247	2,194	2,207	-23	-1.03	93,300	-
[5889]	26/04/24	2,205	2,251	2,172	2,230	+15	+0.68	137,100	-
[5889]	26/04/23	2,320	2,325	2,203	2,215	-65	-2.85	200,900	-
[5889]	26/04/22	2,176	2,317	2,160	2,280	+103	+4.73	496,400	-
[5889]	26/04/21	2,157	2,179	2,145	2,177	+20	+0.93	119,300	-
[5889]	26/04/20	2,150	2,165	2,134	2,157	+17	+0.79	70,400	-
[5889]	26/04/17	2,165	2,178	2,140	2,140	-5	-0.23	84,100	-
[5889]	26/04/16	2,133	2,191	2,132	2,145	-5	-0.23	201,400	-
[5889]	26/04/15	2,186	2,186	2,129	2,150	-30	-1.38	123,500	-
[5889]	26/04/14	2,169	2,186	2,146	2,180	+40	+1.87	168,900	-
[5889]	26/04/13	2,091	2,165	2,086	2,140	+27	+1.28	223,600	-
[5889]	26/04/10	2,073	2,119	2,063	2,113	+71	+3.48	166,800	-
[5889]	26/04/09	2,085	2,085	2,039	2,042	-19	-0.92	115,300	-
[5889]	26/04/08	2,086	2,106	2,059	2,061	-21	-1.01	99,500	-
[5889]	26/04/07	2,075	2,109	2,054	2,082	-8	-0.38	62,400	-
[5889]	26/04/06	2,096	2,097	2,064	2,090	0	0.00	45,600	-
[5889]	26/04/03	2,041	2,091	2,033	2,090	+53	+2.60	126,200	-
[5889]	26/04/02	2,039	2,045	1,981	2,037	+16	+0.79	172,200	-
[5889]	26/04/01	2,038	2,038	1,997	2,021	+18	+0.90	127,200	-
[5889]	26/03/31	2,030	2,062	2,003	2,003	-52	-2.53	85,900	-
[5889]	26/03/30	2,099	2,099	2,030	2,055	-74	-3.48	131,800	-
[5889]	26/03/27	2,133	2,175	2,120	2,129	+15	+0.71	144,600	-
[5889]	26/03/26	2,100	2,119	2,093	2,114	-3	-0.14	96,000	-
[5889]	26/03/25	2,088	2,130	2,080	2,117	+61	+2.97	122,300	-
[5889]	26/03/24	2,067	2,094	2,044	2,056	+26	+1.28	86,600	-
[5889]	26/03/23	2,048	2,048	2,012	2,030	-46	-2.22	166,600	-
[5889]	26/03/19	2,066	2,109	2,056	2,076	-19	-0.91	147,400	-
[5889]	26/03/18	2,065	2,095	2,057	2,095	+65	+3.20	109,600	-
[5889]	26/03/17	2,092	2,117	2,028	2,030	-75	-3.56	230,500	-
[5889]	26/03/16	2,038	2,163	2,006	2,105	+225	+11.97	867,600	-
[5889]	26/03/13	1,871	1,905	1,865	1,880	-14	-0.74	213,500	-
[5889]	26/03/12	1,949	1,950	1,886	1,894	-70	-3.56	86,500	-
[5889]	26/03/11	1,954	1,969	1,945	1,964	+6	+0.31	50,000	-
[5889]	26/03/10	1,943	1,961	1,912	1,958	+46	+2.41	141,800	-
[5889]	26/03/09	1,894	1,913	1,851	1,912	-39	-2.00	165,600	-
[5889]	26/03/06	1,896	1,960	1,896	1,951	+30	+1.56	107,200	-
[5889]	26/03/05	1,880	1,954	1,880	1,921	+73	+3.95	152,000	-
[5889]	26/03/04	1,880	1,892	1,827	1,848	-46	-2.43	261,600	-
[5889]	26/03/03	1,970	1,975	1,893	1,894	-78	-3.96	210,100	-
[5889]	26/03/02	1,969	1,993	1,966	1,972	-26	-1.30	160,100	-
[5889]	26/02/27	2,030	2,038	1,991	1,998	-29	-1.43	120,700	-
[5889]	26/02/26	1,975	2,038	1,957	2,027	+46	+2.32	222,400	-
[5889]	26/02/25	1,934	2,008	1,925	1,981	+51	+2.64	193,100	-
[5889]	26/02/24	1,931	1,965	1,929	1,930	+14	+0.73	117,900	-
[5889]	26/02/20	1,926	1,926	1,897	1,916	-10	-0.52	117,300	-
[5889]	26/02/19	1,950	1,954	1,902	1,926	-25	-1.28	124,400	-
[5889]	26/02/18	1,984	1,984	1,951	1,951	-23	-1.17	84,500	-
[5889]	26/02/17	1,977	1,992	1,959	1,974	+7	+0.36	127,600	-
[5889]	26/02/16	1,976	1,988	1,966	1,967	-7	-0.35	107,400	-
[5889]	26/02/13	1,995	2,003	1,966	1,974	-22	-1.10	107,800	-
[5889]	26/02/12	2,023	2,044	1,989	1,996	-27	-1.33	198,900	-
[5889]	26/02/10	1,988	2,035	1,988	2,023	+48	+2.43	224,100	-
[5889]	26/02/09	1,987	2,002	1,973	1,975	-9	-0.45	104,900	-
[5889]	26/02/06	1,988	2,002	1,966	1,984	-20	-1.00	138,300	-
[5889]	26/02/05	1,985	2,028	1,982	2,004	+6	+0.30	130,100	-
[5889]	26/02/04	1,981	1,998	1,954	1,998	+17	+0.86	113,500	-
[5889]	26/02/03	1,986	1,997	1,968	1,981	+27	+1.38	130,400	-
[5889]	26/02/02	2,010	2,012	1,951	1,954	-55	-2.74	173,100	-
[5889]	26/01/30	1,996	2,018	1,978	2,009	+3	+0.15	129,500	-
[5889]	26/01/29	1,951	2,009	1,944	2,006	+6	+0.30	275,500	-
[5889]	26/01/28	2,017	2,020	1,991	2,000	-4	-0.20	161,300	-
[5889]	26/01/27	2,015	2,018	1,995	2,004	-1	-0.05	134,700	-
[5889]	26/01/26	2,043	2,044	2,002	2,005	-33	-1.62	187,300	-
[5889]	26/01/23	2,025	2,047	2,020	2,038	+14	+0.69	130,900	-
[5889]	26/01/22	2,003	2,031	1,998	2,024	+26	+1.30	146,600	-
[5889]	26/01/21	2,010	2,017	1,990	1,998	-19	-0.94	169,800	-
[5889]	26/01/20	2,034	2,043	2,015	2,017	-15	-0.74	81,800	-
[5889]	26/01/19	2,026	2,035	2,002	2,032	+10	+0.49	134,100	-
[5889]	26/01/16	2,049	2,057	2,007	2,022	-20	-0.98	131,200	-
[5889]	26/01/15	2,021	2,048	2,005	2,042	+22	+1.09	114,200	-
[5889]	26/01/14	2,056	2,068	2,020	2,020	-34	-1.66	128,400	-
[5889]	26/01/13	2,100	2,103	2,046	2,054	+11	+0.54	167,700	-
[5889]	26/01/09	2,029	2,056	2,026	2,043	+14	+0.69	63,900	-
[5889]	26/01/08	2,009	2,034	2,009	2,029	+10	+0.50	80,100	-
[5889]	26/01/07	2,031	2,031	2,007	2,019	-12	-0.59	125,900	-
[5889]	26/01/06	2,053	2,078	2,021	2,031	-16	-0.78	121,100	-
[5889]	26/01/05	2,040	2,086	2,040	2,047	+17	+0.84	136,200	-
[5889]	25/12/30	2,060	2,072	2,030	2,030	-25	-1.22	87,600	-
[5889]	25/12/29	2,027	2,060	2,016	2,055	+28	+1.38	92,800	-
[5889]	25/12/26	2,050	2,063	2,007	2,027	-18	-0.88	144,900	-
[5889]	25/12/25	1,977	2,045	1,977	2,045	+56	+2.82	192,500	-
[5889]	25/12/24	1,982	2,001	1,978	1,989	-3	-0.15	88,300	-
[5889]	25/12/23	1,935	1,997	1,935	1,992	+56	+2.89	135,700	-
[5889]	25/12/22	1,960	1,981	1,922	1,936	-42	-2.12	157,200	-
[5889]	25/12/19	1,980	1,993	1,964	1,978	+6	+0.30	69,400	-
[5889]	25/12/18	2,047	2,047	1,971	1,972	-54	-2.67	92,500	-
[5889]	25/12/17	2,009	2,049	2,009	2,026	+13	+0.65	156,300	-
[5889]	25/12/16	2,072	2,105	2,010	2,013	-75	-3.59	169,800	-
[5889]	25/12/15	2,096	2,112	2,075	2,088	+40	+1.95	153,600	-
[5889]	25/12/12	2,088	2,133	2,040	2,048	+50	+2.50	411,400	-
[5889]	25/12/11	2,003	2,009	1,952	1,998	-25	-1.24	233,200	-
[5889]	25/12/10	2,028	2,046	1,999	2,023	-2	-0.10	183,500	-
[5889]	25/12/09	2,010	2,059	2,010	2,025	+18	+0.90	188,300	-
[5889]	25/12/08	1,975	2,007	1,965	2,007	+32	+1.62	117,400	-
[5889]	25/12/05	1,985	1,991	1,953	1,975	+10	+0.51	113,100	-
[5889]	25/12/04	1,933	1,965	1,923	1,965	+34	+1.76	105,700	-
[5889]	25/12/03	1,916	1,942	1,915	1,931	+15	+0.78	102,600	-
[5889]	25/12/02	1,980	1,982	1,916	1,916	-64	-3.23	125,100	-
[5889]	25/12/01	1,936	1,993	1,928	1,980	+40	+2.06	264,900	-
[5889]	25/11/28	1,882	1,944	1,878	1,940	+79	+4.25	304,800	-
[5889]	25/11/27	1,885	1,914	1,861	1,861	0	0.00	835,500	-
[5889]	25/11/26	1,859	1,868	1,841	1,861	+20	+1.09	145,800	-
[5889]	25/11/25	1,910	1,911	1,836	1,841	-59	-3.11	218,000	-
[5889]	25/11/21	1,865	1,921	1,865	1,900	+23	+1.23	179,800	-
[5889]	25/11/20	1,893	1,906	1,867	1,877	+12	+0.64	192,400	-
[5889]	25/11/19	1,870	1,903	1,853	1,865	-15	-0.80	231,600	-
[5889]	25/11/18	1,891	1,916	1,861	1,880	+3	+0.16	342,900	-
[5889]	25/11/17	1,980	2,000	1,822	1,877	-146	-7.22	885,400	-
[5889]	25/11/14	2,050	2,087	2,020	2,023	-60	-2.88	199,300	-
[5889]	25/11/13	2,074	2,094	2,040	2,083	-41	-1.93	140,800	-
[5889]	25/11/12	2,021	2,124	2,021	2,124	+110	+5.46	257,400	-
[5889]	25/11/11	2,027	2,034	2,007	2,014	-17	-0.84	115,600	-
[5889]	25/11/10	2,040	2,053	2,023	2,031	+5	+0.25	124,000	-
[5889]	25/11/07	2,019	2,026	1,999	2,026	+19	+0.95	117,500	-
[5889]	25/11/06	2,039	2,039	1,997	2,007	-9	-0.45	129,000	-
[5889]	25/11/05	2,012	2,025	1,964	2,016	+20	+1.00	253,700	-
[5889]	25/11/04	2,060	2,060	1,996	1,996	-14	-0.70	234,500	-
[5889]	25/10/31	2,005	2,022	1,995	2,010	+10	+0.50	281,400	-
[5889]	25/10/30	2,031	2,049	1,990	2,000	-58	-2.82	535,900	-
[5889]	25/10/29	2,050	2,093	2,030	2,058	-53	-2.51	579,100	-
[5889]	25/10/28	2,106	2,150	2,102	2,111	-5	-0.24	194,900	-
[5889]	25/10/27	2,192	2,192	2,102	2,116	-101	-4.56	472,200	-
[5889]	25/10/24	2,215	2,226	2,200	2,217	+12	+0.54	109,900	-
[5889]	25/10/23	2,243	2,246	2,195	2,205	-55	-2.43	419,200	-
[5889]	25/10/22	2,148	2,278	2,143	2,260	+62	+2.82	199,100	-
[5889]	25/10/21	2,125	2,198	2,125	2,198	+78	+3.68	133,000	-
[5889]	25/10/20	2,100	2,135	2,080	2,120	+55	+2.66	83,500	-
[5889]	25/10/17	2,050	2,067	2,005	2,065	+29	+1.42	78,800	-
[5889]	25/10/16	2,120	2,132	2,014	2,036	-84	-3.96	182,500	-
[5889]	25/10/15	2,069	2,153	2,069	2,120	+94	+4.64	214,500	-
[5889]	25/10/14	2,070	2,096	2,009	2,026	-77	-3.66	144,500	-
[5889]	25/10/10	2,076	2,121	2,073	2,103	+27	+1.30	74,200	-
[5889]	25/10/09	2,108	2,115	2,070	2,076	-28	-1.33	87,900	-
[5889]	25/10/08	2,101	2,130	2,093	2,104	-8	-0.38	69,500	-
[5889]	25/10/07	2,112	2,133	2,092	2,112	0	0.00	38,500	-
[5889]	25/10/06	2,110	2,139	2,095	2,112	+4	+0.19	75,000	-
[5889]	25/10/03	2,128	2,148	2,082	2,108	-12	-0.57	90,800	-
[5889]	25/10/02	2,176	2,206	2,113	2,120	-73	-3.33	82,400	-
[5889]	25/10/01	2,191	2,204	2,165	2,193	+5	+0.23	57,500	-
[5889]	25/09/30	2,205	2,215	2,171	2,188	-10	-0.45	71,500	-
[5889]	25/09/29	2,245	2,252	2,180	2,198	-33	-1.48	67,700	-
[5889]	25/09/26	2,251	2,286	2,210	2,231	-25	-1.11	82,600	-
[5889]	25/09/25	2,221	2,288	2,195	2,256	+38	+1.71	115,300	-
[5889]	25/09/24	2,262	2,283	2,218	2,218	-52	-2.29	39,600	-
[5889]	25/09/22	2,293	2,303	2,220	2,270	+19	+0.84	78,500	-
[5889]	25/09/19	2,220	2,265	2,205	2,251	+48	+2.18	94,400	-
[5889]	25/09/18	2,265	2,299	2,190	2,203	-59	-2.61	117,400	-
[5889]	25/09/17	2,325	2,349	2,239	2,262	-63	-2.71	137,700	-
[5889]	25/09/16	2,338	2,360	2,267	2,325	-63	-2.64	253,500	-
[5889]	25/09/12	2,060	2,393	2,060	2,388	+235	+10.92	898,100	-
[5889]	25/09/11	2,156	2,181	2,126	2,153	-53	-2.40	208,600	-
[5889]	25/09/10	2,175	2,206	2,152	2,206	+81	+3.81	205,400	-
[5889]	25/09/09	2,138	2,160	2,105	2,125	+10	+0.47	232,500	-
[5889]	25/09/08	2,084	2,151	2,075	2,115	+40	+1.93	167,400	-
[5889]	25/09/05	2,037	2,083	2,027	2,075	+38	+1.87	89,500	-