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
[5891]	26/10/29	1,650	1,660	1,645	1,659	+9.0	+0.55	2,900	9,393,206,272
[5891]	26/10/28	1,670	1,675	1,650	1,650	-16.0	-0.96	2,200	9,342,248,960
[5891]	26/10/27	1,670	1,670	1,651	1,666	-3.0	-0.18	4,200	9,432,840,192
[5891]	26/10/26	1,672	1,679	1,661	1,669	-3.0	-0.18	4,500	9,449,826,304
[5891]	26/10/23	1,667	1,672	1,657	1,672	+15.0	+0.91	6,700	9,466,812,416
[5891]	26/10/22	1,669	1,669	1,650	1,657	-6.0	-0.36	3,000	9,381,882,880
[5891]	26/10/21	1,665	1,665	1,655	1,663	+14.0	+0.85	2,700	9,415,854,080
[5891]	26/10/20	1,660	1,679	1,649	1,649	-11.0	-0.66	11,300	9,336,587,264
[5891]	26/10/19	1,670	1,682	1,658	1,660	-23.0	-1.37	11,300	9,398,868,992
[5891]	26/10/16	1,688	1,697	1,670	1,683	-1.0	-0.06	9,300	9,529,094,144
[5891]	26/10/15	1,710	1,710	1,677	1,684	-26.0	-1.52	7,800	9,534,755,840
[5891]	26/10/14	1,709	1,710	1,694	1,710	+15.0	+0.88	3,700	9,681,967,104
[5891]	26/10/13	1,686	1,702	1,686	1,695	+7.0	+0.41	2,600	9,597,037,568
[5891]	26/10/09	1,706	1,710	1,677	1,688	-18.0	-1.06	10,600	9,557,403,648
[5891]	26/10/08	1,710	1,711	1,695	1,706	-4.0	-0.23	7,000	9,659,319,296
[5891]	26/10/07	1,709	1,710	1,705	1,710	+11.0	+0.65	4,600	9,681,967,104
[5891]	26/10/06	1,709	1,712	1,699	1,699	-3.0	-0.18	5,400	9,619,685,376
[5891]	26/10/05	1,709	1,709	1,700	1,702	+9.0	+0.53	2,400	9,636,671,488
[5891]	26/10/02	1,700	1,710	1,691	1,693	-6.0	-0.35	5,200	9,585,713,152
[5891]	26/10/01	1,700	1,700	1,690	1,699	-1.0	-0.06	1,500	9,619,685,376
[5891]	26/09/30	1,691	1,700	1,690	1,700	+8.0	+0.47	2,200	9,625,347,072
[5891]	26/09/29	1,700	1,700	1,688	1,692	-7.0	-0.41	2,000	9,580,051,456
[5891]	26/09/28	1,699	1,700	1,690	1,699	0	+0.00	3,200	9,619,685,376
[5891]	26/09/25	1,710	1,710	1,691	1,699	+7.0	+0.41	3,900	9,619,685,376
[5891]	26/09/24	1,686	1,692	1,681	1,692	+4.0	+0.24	4,400	9,580,051,456
[5891]	26/09/18	1,691	1,691	1,680	1,688	+10.0	+0.60	1,800	9,557,403,648
[5891]	26/09/17	1,670	1,699	1,670	1,678	+4.0	+0.24	1,600	9,500,783,616
[5891]	26/09/16	1,688	1,692	1,674	1,674	-14.0	-0.83	5,100	9,478,135,808
[5891]	26/09/15	1,710	1,710	1,688	1,688	-13.0	-0.76	4,400	9,557,403,648
[5891]	26/09/14	1,712	1,712	1,685	1,701	+20.0	+1.19	4,600	9,631,008,768
[5891]	26/09/11	1,683	1,689	1,680	1,681	-3.0	-0.18	2,400	9,517,769,728
[5891]	26/09/10	1,682	1,692	1,680	1,684	+8.0	+0.48	1,600	9,534,755,840
[5891]	26/09/09	1,680	1,681	1,676	1,676	-12.0	-0.71	1,900	9,489,460,224
[5891]	26/09/08	1,677	1,699	1,674	1,688	+11.0	+0.66	3,700	9,557,403,648
[5891]	26/09/07	1,702	1,702	1,677	1,677	-25.0	-1.47	5,800	9,495,121,920
[5891]	26/09/04	1,666	1,708	1,666	1,702	+41.0	+2.47	12,500	9,636,671,488
[5891]	26/09/03	1,680	1,700	1,661	1,661	-19.0	-1.13	5,600	9,404,530,688
[5891]	26/09/02	1,695	1,695	1,680	1,680	-15.0	-0.88	5,700	9,512,108,032
[5891]	26/09/01	1,700	1,700	1,692	1,695	-5.0	-0.29	3,300	9,597,037,568
[5891]	26/08/31	1,685	1,700	1,685	1,700	+20.0	+1.19	7,600	9,625,347,072
[5891]	26/08/28	1,669	1,680	1,669	1,680	+11.0	+0.66	2,600	9,512,108,032
[5891]	26/08/27	1,676	1,680	1,669	1,669	-7.0	-0.42	1,700	9,449,826,304
[5891]	26/08/26	1,683	1,687	1,676	1,676	-17.0	-1.00	3,400	9,489,460,224
[5891]	26/08/25	1,683	1,695	1,667	1,693	+26.0	+1.56	7,800	9,585,713,152
[5891]	26/08/24	1,664	1,684	1,664	1,667	+3.0	+0.18	5,800	9,438,501,888
[5891]	26/08/21	1,642	1,664	1,642	1,664	+16.0	+0.97	2,500	9,421,516,800
[5891]	26/08/20	1,635	1,649	1,635	1,648	+18.0	+1.10	2,100	9,330,924,544
[5891]	26/08/19	1,646	1,650	1,630	1,630	-14.0	-0.85	2,700	9,229,009,920
[5891]	26/08/18	1,641	1,651	1,641	1,644	-6.0	-0.36	1,800	9,308,276,736
[5891]	26/08/17	1,663	1,663	1,645	1,650	-2.0	-0.12	2,600	9,342,248,960
[5891]	26/08/14	1,651	1,662	1,633	1,652	-7.0	-0.42	4,600	9,353,572,352
[5891]	26/08/13	1,611	1,659	1,611	1,659	-8.0	-0.48	9,600	9,393,206,272
[5891]	26/08/12	1,638	1,668	1,630	1,667	+44.0	+2.71	6,800	9,438,501,888
[5891]	26/08/10	1,610	1,638	1,610	1,623	+16.0	+1.00	4,200	9,189,376,000
[5891]	26/08/07	1,615	1,625	1,603	1,607	+7.0	+0.44	3,500	9,098,783,744
[5891]	26/08/06	1,600	1,613	1,600	1,600	0	+0.00	1,700	9,059,150,848
[5891]	26/08/05	1,603	1,620	1,600	1,600	-12.0	-0.74	4,800	9,059,150,848
[5891]	26/08/04	1,622	1,630	1,612	1,612	-14.0	-0.86	3,700	9,127,094,272
[5891]	26/08/03	1,640	1,642	1,626	1,626	-14.0	-0.85	3,700	9,206,361,088
[5891]	26/07/31	1,659	1,661	1,640	1,640	-19.0	-1.15	5,600	9,285,628,928
[5891]	26/07/30	1,679	1,680	1,656	1,659	-9.0	-0.54	5,000	9,393,206,272
[5891]	26/07/29	1,665	1,685	1,654	1,668	+3.0	+0.18	11,800	9,444,164,608
[5891]	26/07/28	1,643	1,665	1,643	1,665	+22.0	+1.34	3,200	9,427,178,496
[5891]	26/07/27	1,637	1,670	1,635	1,643	+23.0	+1.42	13,300	9,302,615,040
[5891]	26/07/24	1,636	1,636	1,620	1,620	-10.0	-0.61	4,800	9,172,389,888
[5891]	26/07/23	1,634	1,638	1,620	1,630	+5.0	+0.31	3,300	9,229,009,920
[5891]	26/07/22	1,612	1,633	1,602	1,625	+25.0	+1.56	7,700	9,200,699,392
[5891]	26/07/21	1,592	1,610	1,592	1,600	+8.0	+0.50	5,300	9,059,150,848
[5891]	26/07/17	1,595	1,603	1,592	1,592	-3	-0.19	3,600	-
[5891]	26/07/16	1,585	1,609	1,585	1,595	+10	+0.63	6,100	-
[5891]	26/07/15	1,590	1,590	1,583	1,585	0	0.00	3,400	-
[5891]	26/07/14	1,572	1,588	1,572	1,585	+10	+0.63	4,300	-
[5891]	26/07/13	1,596	1,596	1,575	1,575	-7	-0.44	3,200	-
[5891]	26/07/10	1,570	1,582	1,570	1,582	+12	+0.76	1,700	-
[5891]	26/07/09	1,585	1,585	1,570	1,570	-1	-0.06	3,600	-
[5891]	26/07/08	1,579	1,579	1,571	1,571	-8	-0.51	2,600	-
[5891]	26/07/07	1,573	1,584	1,564	1,579	+24	+1.54	4,500	-
[5891]	26/07/06	1,553	1,587	1,553	1,555	0	0.00	8,200	-
[5891]	26/07/03	1,588	1,588	1,555	1,555	-21	-1.33	8,400	-
[5891]	26/07/02	1,557	1,593	1,555	1,576	+17	+1.09	9,000	-
[5891]	26/07/01	1,598	1,599	1,559	1,559	-39	-2.44	10,400	-
[5891]	26/06/30	1,600	1,608	1,596	1,598	-2	-0.13	7,600	-
[5891]	26/06/29	1,589	1,608	1,589	1,600	-84	-4.99	24,400	-
[5891]	26/06/26	1,665	1,684	1,660	1,684	+27	+1.63	29,800	-
[5891]	26/06/25	1,649	1,659	1,645	1,657	+24	+1.47	24,200	-
[5891]	26/06/24	1,630	1,639	1,630	1,633	0	0.00	12,900	-
[5891]	26/06/23	1,640	1,645	1,633	1,633	-6	-0.37	11,000	-
[5891]	26/06/22	1,629	1,645	1,626	1,639	+29	+1.80	20,000	-
[5891]	26/06/19	1,601	1,610	1,601	1,610	+10	+0.63	8,500	-
[5891]	26/06/18	1,603	1,605	1,600	1,600	-3	-0.19	10,500	-
[5891]	26/06/17	1,605	1,610	1,602	1,603	-2	-0.12	6,400	-
[5891]	26/06/16	1,609	1,615	1,605	1,605	-3	-0.19	12,500	-
[5891]	26/06/15	1,611	1,611	1,601	1,608	+17	+1.07	20,400	-
[5891]	26/06/12	1,600	1,600	1,591	1,591	-6	-0.38	6,200	-
[5891]	26/06/11	1,610	1,610	1,588	1,597	-13	-0.81	10,500	-
[5891]	26/06/10	1,600	1,610	1,596	1,610	+17	+1.07	10,000	-
[5891]	26/06/09	1,602	1,602	1,586	1,593	+8	+0.50	8,300	-
[5891]	26/06/08	1,582	1,608	1,582	1,585	+7	+0.44	18,800	-
[5891]	26/06/05	1,575	1,581	1,570	1,578	+8	+0.51	7,000	-
[5891]	26/06/04	1,579	1,579	1,568	1,570	+1	+0.06	7,000	-
[5891]	26/06/03	1,555	1,576	1,555	1,569	+14	+0.90	8,200	-
[5891]	26/06/02	1,560	1,560	1,550	1,555	+5	+0.32	4,000	-
[5891]	26/06/01	1,580	1,580	1,547	1,550	-8	-0.51	7,600	-
[5891]	26/05/29	1,583	1,583	1,557	1,558	-20	-1.27	9,400	-
[5891]	26/05/28	1,548	1,578	1,538	1,578	+30	+1.94	13,900	-
[5891]	26/05/27	1,552	1,552	1,521	1,548	-8	-0.51	17,300	-
[5891]	26/05/26	1,565	1,570	1,556	1,556	-9	-0.58	8,300	-
[5891]	26/05/25	1,590	1,590	1,565	1,565	-13	-0.82	19,800	-
[5891]	26/05/22	1,550	1,585	1,540	1,578	+33.0	+2.14	36,600	-
[5891]	26/05/21	1,505	1,545	1,488	1,545	+40.0	+2.66	47,100	-
[5891]	26/05/20	1,500	1,542	1,470	1,505	+177.0	+13.33	178,600	-
[5891]	26/05/19	1,318	1,355	1,300	1,328	+36.0	+2.79	33,800	-
[5891]	26/05/18	1,358	1,360	1,261	1,292	-83.0	-6.04	60,200	-
[5891]	26/05/15	1,399	1,399	1,370	1,375	-15.0	-1.08	22,200	-
[5891]	26/05/14	1,402	1,402	1,389	1,390	-12.0	-0.86	18,500	-
[5891]	26/05/13	1,406	1,412	1,402	1,402	-7.0	-0.50	6,500	-
[5891]	26/05/12	1,417	1,417	1,406	1,409	-8.0	-0.56	7,900	-
[5891]	26/05/11	1,414	1,422	1,411	1,417	0	+0.00	6,200	-
[5891]	26/05/08	1,412	1,424	1,412	1,417	+5.0	+0.35	5,700	-
[5891]	26/05/07	1,425	1,427	1,412	1,412	-5.0	-0.35	12,000	-
[5891]	26/05/01	1,417	1,428	1,415	1,417	-1.0	-0.07	7,900	-
[5891]	26/04/30	1,427	1,435	1,418	1,418	-12.0	-0.84	9,500	-
[5891]	26/04/28	1,428	1,439	1,428	1,430	0	+0.00	9,000	-
[5891]	26/04/27	1,445	1,445	1,430	1,430	-8	-0.56	5,400	-
[5891]	26/04/24	1,439	1,440	1,423	1,438	-2	-0.14	11,600	-
[5891]	26/04/23	1,444	1,449	1,421	1,440	-4	-0.28	22,100	-
[5891]	26/04/22	1,498	1,498	1,443	1,444	-52	-3.48	34,000	-
[5891]	26/04/21	1,503	1,503	1,495	1,496	-7	-0.47	2,400	-
[5891]	26/04/20	1,490	1,511	1,490	1,503	+15	+1.01	9,800	-
[5891]	26/04/17	1,483	1,488	1,480	1,488	+9	+0.61	5,700	-
[5891]	26/04/16	1,478	1,484	1,470	1,479	+8	+0.54	6,800	-
[5891]	26/04/15	1,482	1,482	1,465	1,471	-2	-0.14	7,900	-
[5891]	26/04/14	1,465	1,480	1,462	1,473	+15	+1.03	13,200	-
[5891]	26/04/13	1,464	1,464	1,452	1,458	-6	-0.41	13,900	-
[5891]	26/04/10	1,482	1,489	1,459	1,464	-21	-1.41	30,000	-
[5891]	26/04/09	1,520	1,520	1,481	1,485	-32	-2.11	27,400	-
[5891]	26/04/08	1,515	1,518	1,506	1,517	+10	+0.66	6,900	-
[5891]	26/04/07	1,520	1,528	1,502	1,507	-13	-0.86	10,800	-
[5891]	26/04/06	1,510	1,520	1,498	1,520	+6	+0.40	19,400	-
[5891]	26/04/03	1,502	1,516	1,493	1,514	+18	+1.20	6,300	-
[5891]	26/04/02	1,518	1,529	1,488	1,496	-13	-0.86	31,700	-
[5891]	26/04/01	1,513	1,513	1,500	1,509	+6	+0.40	6,100	-
[5891]	26/03/31	1,500	1,522	1,487	1,503	-4	-0.27	29,300	-
[5891]	26/03/30	1,508	1,508	1,475	1,507	-7	-0.46	22,400	-
[5891]	26/03/27	1,501	1,526	1,501	1,514	+11	+0.73	8,100	-
[5891]	26/03/26	1,506	1,524	1,499	1,503	-18	-1.18	11,200	-
[5891]	26/03/25	1,525	1,537	1,510	1,521	+14	+0.93	9,600	-
[5891]	26/03/24	1,490	1,515	1,490	1,507	+21	+1.41	10,100	-
[5891]	26/03/23	1,507	1,509	1,486	1,486	-38	-2.49	34,000	-
[5891]	26/03/19	1,517	1,528	1,512	1,524	+2	+0.13	9,500	-
[5891]	26/03/18	1,513	1,530	1,513	1,522	+11	+0.73	6,500	-
[5891]	26/03/17	1,528	1,530	1,511	1,511	-2	-0.13	8,800	-
[5891]	26/03/16	1,529	1,531	1,512	1,513	-15	-0.98	11,200	-
[5891]	26/03/13	1,515	1,529	1,515	1,528	-2	-0.13	10,600	-
[5891]	26/03/12	1,536	1,536	1,526	1,530	-18	-1.16	9,800	-
[5891]	26/03/11	1,570	1,570	1,547	1,548	-20	-1.28	6,500	-
[5891]	26/03/10	1,570	1,570	1,550	1,568	+24	+1.55	6,900	-
[5891]	26/03/09	1,545	1,547	1,522	1,544	-25	-1.59	17,800	-
[5891]	26/03/06	1,555	1,574	1,555	1,569	+8	+0.51	6,300	-
[5891]	26/03/05	1,554	1,581	1,553	1,561	+31	+2.03	15,200	-
[5891]	26/03/04	1,555	1,560	1,515	1,530	-30	-1.92	51,200	-
[5891]	26/03/03	1,613	1,613	1,560	1,560	-34	-2.13	18,500	-
[5891]	26/03/02	1,595	1,595	1,577	1,594	-9	-0.56	12,000	-
[5891]	26/02/27	1,602	1,605	1,601	1,603	-6	-0.37	3,900	-
[5891]	26/02/26	1,598	1,609	1,598	1,609	+11	+0.69	7,300	-
[5891]	26/02/25	1,627	1,627	1,593	1,598	-25	-1.54	14,200	-
[5891]	26/02/24	1,572	1,623	1,572	1,623	+48	+3.05	33,000	-
[5891]	26/02/20	1,563	1,575	1,561	1,575	+6	+0.38	32,000	-
[5891]	26/02/19	1,565	1,578	1,562	1,569	-1	-0.06	5,500	-
[5891]	26/02/18	1,559	1,584	1,559	1,570	+5	+0.32	19,900	-
[5891]	26/02/17	1,560	1,587	1,558	1,565	0	0.00	17,400	-
[5891]	26/02/16	1,610	1,625	1,565	1,565	-60	-3.69	52,700	-
[5891]	26/02/13	1,629	1,629	1,611	1,625	-4	-0.25	15,400	-
[5891]	26/02/12	1,610	1,630	1,606	1,629	+23	+1.43	15,100	-
[5891]	26/02/10	1,597	1,613	1,594	1,606	+9	+0.56	11,200	-
[5891]	26/02/09	1,595	1,597	1,583	1,597	+15	+0.95	9,300	-
[5891]	26/02/06	1,592	1,592	1,577	1,582	-10	-0.63	4,300	-
[5891]	26/02/05	1,578	1,595	1,575	1,592	+12	+0.76	5,800	-
[5891]	26/02/04	1,586	1,589	1,577	1,580	-6	-0.38	9,000	-
[5891]	26/02/03	1,576	1,586	1,569	1,586	+6	+0.38	6,600	-
[5891]	26/02/02	1,592	1,598	1,580	1,580	-8	-0.50	9,200	-
[5891]	26/01/30	1,566	1,588	1,561	1,588	+22	+1.40	10,100	-
[5891]	26/01/29	1,556	1,576	1,540	1,566	+11	+0.71	16,700	-
[5891]	26/01/28	1,599	1,599	1,553	1,555	-44	-2.75	49,400	-
[5891]	26/01/27	1,610	1,610	1,598	1,599	-6	-0.37	10,600	-
[5891]	26/01/26	1,617	1,622	1,604	1,605	-11	-0.68	7,900	-
[5891]	26/01/23	1,628	1,636	1,616	1,616	+3	+0.19	9,200	-
[5891]	26/01/22	1,603	1,616	1,603	1,613	+10	+0.62	6,100	-
[5891]	26/01/21	1,616	1,616	1,598	1,603	-17	-1.05	31,300	-
[5891]	26/01/20	1,620	1,623	1,610	1,620	-3	-0.18	12,400	-
[5891]	26/01/19	1,630	1,636	1,620	1,623	-7	-0.43	6,300	-
[5891]	26/01/16	1,645	1,645	1,624	1,630	-9	-0.55	8,500	-
[5891]	26/01/15	1,625	1,657	1,625	1,639	+14	+0.86	24,200	-
[5891]	26/01/14	1,623	1,633	1,619	1,625	+5	+0.31	6,000	-
[5891]	26/01/13	1,640	1,645	1,620	1,620	-19	-1.16	13,200	-
[5891]	26/01/09	1,630	1,639	1,616	1,639	-3	-0.18	17,200	-
[5891]	26/01/08	1,630	1,642	1,603	1,642	+16	+0.98	25,800	-
[5891]	26/01/07	1,645	1,656	1,626	1,626	-38	-2.28	34,500	-
[5891]	26/01/06	1,621	1,670	1,621	1,664	+45	+2.78	33,500	-
[5891]	26/01/05	1,621	1,630	1,605	1,619	+15	+0.94	36,400	-
[5891]	25/12/30	1,629	1,629	1,603	1,604	-16	-0.99	32,600	-
[5891]	25/12/29	1,650	1,657	1,612	1,620	-58	-3.46	92,500	-
[5891]	25/12/26	1,682	1,689	1,675	1,678	+2	+0.12	54,600	-
[5891]	25/12/25	1,678	1,689	1,673	1,676	+1	+0.06	29,700	-
[5891]	25/12/24	1,671	1,685	1,665	1,675	+7	+0.42	39,800	-
[5891]	25/12/23	1,673	1,680	1,663	1,668	-9	-0.54	45,100	-
[5891]	25/12/22	1,695	1,695	1,662	1,677	-16	-0.95	40,400	-
[5891]	25/12/19	1,699	1,700	1,691	1,693	-2	-0.12	21,300	-
[5891]	25/12/18	1,700	1,700	1,695	1,695	-5	-0.29	12,600	-
[5891]	25/12/17	1,718	1,718	1,699	1,700	-15	-0.87	27,000	-
[5891]	25/12/16	1,746	1,746	1,712	1,715	+5	+0.29	55,500	-
[5891]	25/12/15	1,691	1,713	1,684	1,710	+20	+1.18	20,400	-
[5891]	25/12/12	1,698	1,716	1,690	1,690	-8	-0.47	15,900	-
[5891]	25/12/11	1,720	1,721	1,691	1,698	-8	-0.47	13,700	-
[5891]	25/12/10	1,693	1,720	1,691	1,706	+13	+0.77	13,400	-
[5891]	25/12/09	1,691	1,715	1,691	1,693	+12	+0.71	20,300	-
[5891]	25/12/08	1,689	1,690	1,665	1,681	+11	+0.66	22,200	-
[5891]	25/12/05	1,684	1,688	1,669	1,670	-10	-0.60	12,400	-
[5891]	25/12/04	1,678	1,694	1,673	1,680	+7	+0.42	16,500	-
[5891]	25/12/03	1,667	1,677	1,639	1,673	+7	+0.42	33,500	-
[5891]	25/12/02	1,700	1,700	1,666	1,666	-18	-1.07	16,700	-
[5891]	25/12/01	1,706	1,706	1,684	1,684	-9	-0.53	16,100	-
[5891]	25/11/28	1,696	1,700	1,691	1,693	-3	-0.18	10,600	-
[5891]	25/11/27	1,692	1,704	1,692	1,696	+6	+0.36	13,000	-
[5891]	25/11/26	1,678	1,699	1,677	1,690	+13	+0.78	20,600	-
[5891]	25/11/25	1,681	1,686	1,673	1,677	-1	-0.06	27,200	-
[5891]	25/11/21	1,677	1,693	1,671	1,678	-6	-0.36	37,600	-
[5891]	25/11/20	1,710	1,710	1,675	1,684	-12	-0.71	28,200	-
[5891]	25/11/19	1,710	1,723	1,696	1,696	-14	-0.82	14,200	-
[5891]	25/11/18	1,720	1,730	1,701	1,710	-3	-0.18	20,700	-
[5891]	25/11/17	1,745	1,745	1,692	1,713	-13	-0.75	36,300	-
[5891]	25/11/14	1,720	1,727	1,714	1,726	+4	+0.23	26,600	-
[5891]	25/11/13	1,725	1,725	1,708	1,722	+12	+0.70	12,000	-
[5891]	25/11/12	1,688	1,724	1,680	1,710	+22	+1.30	38,400	-
[5891]	25/11/11	1,710	1,710	1,677	1,688	+10	+0.60	15,800	-
[5891]	25/11/10	1,675	1,728	1,669	1,678	+24	+1.45	66,300	-
[5891]	25/11/07	1,608	1,654	1,600	1,654	+46	+2.86	24,600	-
[5891]	25/11/06	1,614	1,615	1,597	1,608	+5	+0.31	27,300	-
[5891]	25/11/05	1,647	1,647	1,578	1,603	-32	-1.96	85,400	-
[5891]	25/11/04	1,651	1,651	1,616	1,635	+21	+1.30	41,900	-
[5891]	25/10/31	1,634	1,634	1,606	1,614	-28	-1.71	78,700	-
[5891]	25/10/30	1,650	1,700	1,638	1,642	-10	-0.61	77,900	-
[5891]	25/10/29	1,707	1,707	1,650	1,652	-55	-3.22	63,300	-
[5891]	25/10/28	1,718	1,718	1,695	1,707	-11	-0.64	23,900	-
[5891]	25/10/27	1,721	1,728	1,712	1,718	+17	+1.00	52,200	-
[5891]	25/10/24	1,763	1,765	1,701	1,701	-70	-3.95	85,800	-
[5891]	25/10/23	1,790	1,790	1,771	1,771	-19	-1.06	29,900	-
[5891]	25/10/22	1,786	1,808	1,775	1,790	-36	-1.97	72,300	-
[5891]	25/10/21	1,850	1,850	1,825	1,826	-24	-1.30	13,700	-
[5891]	25/10/20	1,870	1,883	1,833	1,850	-8	-0.43	18,800	-
[5891]	25/10/17	1,871	1,891	1,858	1,858	-11	-0.59	7,800	-
[5891]	25/10/16	1,874	1,882	1,860	1,869	-5	-0.27	17,100	-
[5891]	25/10/15	1,847	1,875	1,844	1,874	+32	+1.74	19,200	-
[5891]	25/10/14	1,785	1,842	1,782	1,842	+37	+2.05	28,400	-
[5891]	25/10/10	1,811	1,834	1,804	1,805	-9	-0.50	20,600	-
[5891]	25/10/09	1,865	1,865	1,814	1,814	-30	-1.63	13,300	-
[5891]	25/10/08	1,842	1,850	1,833	1,844	+2	+0.11	9,100	-
[5891]	25/10/07	1,841	1,851	1,836	1,842	-15	-0.81	14,900	-
[5891]	25/10/06	1,825	1,859	1,824	1,857	+53	+2.94	30,100	-
[5891]	25/10/03	1,781	1,807	1,781	1,804	+18	+1.01	10,400	-
[5891]	25/10/02	1,799	1,799	1,785	1,786	-4	-0.22	8,300	-
[5891]	25/10/01	1,825	1,825	1,780	1,790	-34	-1.86	23,700	-
[5891]	25/09/30	1,813	1,828	1,806	1,824	+11	+0.61	10,600	-
[5891]	25/09/29	1,828	1,828	1,805	1,813	-15	-0.82	16,700	-
[5891]	25/09/26	1,806	1,830	1,790	1,828	+21	+1.16	25,600	-
[5891]	25/09/25	1,801	1,807	1,788	1,807	+7	+0.39	13,000	-
[5891]	25/09/24	1,806	1,810	1,786	1,800	-6	-0.33	45,500	-
[5891]	25/09/22	1,808	1,819	1,800	1,806	-2	-0.11	43,600	-
[5891]	25/09/19	1,806	1,818	1,787	1,808	+3	+0.17	40,400	-
[5891]	25/09/18	1,831	1,831	1,805	1,805	-30	-1.63	45,100	-
[5891]	25/09/17	1,860	1,860	1,833	1,835	-25	-1.34	22,700	-
[5891]	25/09/16	1,834	1,862	1,834	1,860	+20	+1.09	33,600	-
[5891]	25/09/12	1,840	1,854	1,820	1,840	-12	-0.65	46,900	-
[5891]	25/09/11	1,889	1,889	1,842	1,852	-37	-1.96	41,100	-
[5891]	25/09/10	1,899	1,905	1,883	1,889	-10	-0.53	16,200	-
[5891]	25/09/09	1,890	1,903	1,882	1,899	+9	+0.48	21,800	-
[5891]	25/09/08	1,879	1,914	1,862	1,890	+28	+1.50	40,500	-
[5891]	25/09/05	1,868	1,870	1,852	1,862	-6	-0.32	20,700	-