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
[5892]	26/10/29	2,600	2,600	2,476	2,548	-60.0	-2.30	60,400	13,904,634,880
[5892]	26/10/28	2,640	2,709	2,601	2,608	-9.0	-0.34	55,000	14,232,059,904
[5892]	26/10/27	2,592	2,622	2,540	2,617	+7.0	+0.27	62,900	14,281,172,992
[5892]	26/10/26	2,542	2,633	2,475	2,610	+62.0	+2.43	79,000	14,242,973,696
[5892]	26/10/23	2,550	2,631	2,501	2,548	-52.0	-2.00	109,200	13,904,634,880
[5892]	26/10/22	2,868	2,873	2,585	2,600	-275.0	-9.57	134,000	14,188,402,688
[5892]	26/10/21	2,847	2,935	2,752	2,875	+73.0	+2.61	57,200	15,689,099,264
[5892]	26/10/20	3,010	3,010	2,800	2,802	-203.0	-6.76	128,300	15,290,732,544
[5892]	26/10/19	3,160	3,170	2,970	3,005	-155.0	-4.91	113,600	16,398,519,296
[5892]	26/10/16	2,991	3,175	2,987	3,160	+219.0	+7.45	294,800	17,244,366,848
[5892]	26/10/15	2,936	3,030	2,931	2,941	-89.0	-2.94	80,700	16,049,266,688
[5892]	26/10/14	2,888	3,040	2,824	3,030	+142.0	+4.92	125,900	16,534,946,816
[5892]	26/10/13	2,852	2,947	2,850	2,888	+8.0	+0.28	74,700	15,760,040,960
[5892]	26/10/09	2,958	3,000	2,853	2,880	-79.0	-2.67	86,500	15,716,384,768
[5892]	26/10/08	3,015	3,015	2,934	2,959	-41.0	-1.37	64,500	16,147,493,888
[5892]	26/10/07	2,989	3,020	2,903	3,000	+10.0	+0.33	117,600	16,371,233,792
[5892]	26/10/06	2,925	3,045	2,925	2,990	+58.0	+1.98	107,500	16,316,662,784
[5892]	26/10/05	2,951	2,960	2,833	2,932	+13.0	+0.45	92,700	16,000,152,576
[5892]	26/10/02	2,900	2,930	2,777	2,919	-1.0	-0.03	116,200	15,929,210,880
[5892]	26/10/01	3,015	3,045	2,897	2,920	-79.0	-2.63	105,100	15,934,667,776
[5892]	26/09/30	3,000	3,075	2,920	2,999	+24.0	+0.81	142,000	16,365,776,896
[5892]	26/09/29	2,998	3,010	2,943	2,975	-23.0	-0.77	64,800	16,234,807,296
[5892]	26/09/28	3,070	3,070	2,904	2,998	-37.0	-1.22	140,900	16,360,320,000
[5892]	26/09/25	3,010	3,145	2,950	3,035	+41.0	+1.37	185,100	16,562,231,296
[5892]	26/09/24	2,985	3,045	2,867	2,994	+59.0	+2.01	279,200	16,338,491,392
[5892]	26/09/18	2,835	2,988	2,786	2,935	+105.0	+3.71	110,900	16,016,524,288
[5892]	26/09/17	2,696	2,849	2,666	2,830	+126.0	+4.66	90,600	15,443,530,752
[5892]	26/09/16	2,741	2,780	2,650	2,704	-37.0	-1.35	95,200	14,755,939,328
[5892]	26/09/15	2,690	2,751	2,640	2,741	+78.0	+2.93	62,600	14,957,850,624
[5892]	26/09/14	2,636	2,740	2,626	2,663	+7.0	+0.26	72,400	14,532,198,400
[5892]	26/09/11	2,707	2,720	2,621	2,656	-110.0	-3.98	105,800	14,493,999,104
[5892]	26/09/10	2,701	2,800	2,630	2,766	+106.0	+3.98	153,300	15,094,278,144
[5892]	26/09/09	2,411	2,738	2,382	2,660	+249.0	+10.33	198,700	14,515,827,712
[5892]	26/09/08	2,567	2,567	2,411	2,411	-156.0	-6.08	97,400	13,157,015,552
[5892]	26/09/07	2,590	2,595	2,484	2,567	+14.0	+0.55	82,000	14,008,318,976
[5892]	26/09/04	2,503	2,591	2,470	2,553	+35.0	+1.39	61,200	13,931,920,384
[5892]	26/09/03	2,500	2,559	2,445	2,518	+26.0	+1.04	81,300	13,740,922,880
[5892]	26/09/02	2,480	2,516	2,335	2,492	-28.0	-1.11	93,600	13,599,038,464
[5892]	26/09/01	2,648	2,648	2,515	2,520	-95.0	-3.63	48,800	13,751,836,672
[5892]	26/08/31	2,615	2,632	2,550	2,615	-27.0	-1.02	38,800	14,270,259,200
[5892]	26/08/28	2,552	2,684	2,530	2,642	+93.0	+3.65	73,500	14,417,600,512
[5892]	26/08/27	2,447	2,600	2,410	2,549	+130.0	+5.37	63,600	13,910,091,776
[5892]	26/08/26	2,408	2,453	2,380	2,419	-1.0	-0.04	67,400	13,200,671,744
[5892]	26/08/25	2,382	2,446	2,376	2,420	+38.0	+1.60	48,200	13,206,128,640
[5892]	26/08/24	2,464	2,478	2,368	2,382	-73.0	-2.97	38,200	12,998,759,424
[5892]	26/08/21	2,471	2,508	2,428	2,455	-30.0	-1.21	33,900	13,397,126,144
[5892]	26/08/20	2,420	2,492	2,351	2,485	+90.0	+3.76	69,100	13,560,839,168
[5892]	26/08/19	2,560	2,570	2,372	2,395	-115.0	-4.58	64,000	13,069,702,144
[5892]	26/08/18	2,629	2,650	2,489	2,510	-169.0	-6.31	176,100	13,697,265,664
[5892]	26/08/17	2,508	2,698	2,455	2,679	+145.0	+5.72	159,600	14,619,511,808
[5892]	26/08/14	2,050	2,548	2,033	2,534	+337.0	+15.34	432,200	13,828,235,264
[5892]	26/08/13	2,207	2,215	2,100	2,197	-8.0	-0.36	100,200	11,989,199,872
[5892]	26/08/12	2,214	2,226	2,180	2,205	-21.0	-0.94	24,300	12,032,857,088
[5892]	26/08/10	2,200	2,238	2,165	2,226	+53.0	+2.44	33,400	12,147,456,000
[5892]	26/08/07	2,226	2,226	2,170	2,173	-53.0	-2.38	31,400	11,858,230,272
[5892]	26/08/06	2,213	2,253	2,197	2,226	+13.0	+0.59	27,900	12,147,456,000
[5892]	26/08/05	2,124	2,213	2,120	2,213	+86.0	+4.04	45,400	12,076,513,280
[5892]	26/08/04	2,112	2,170	2,112	2,127	-20.0	-0.93	28,600	11,607,204,864
[5892]	26/08/03	2,128	2,147	2,060	2,147	+30.0	+1.42	29,600	11,716,346,880
[5892]	26/07/31	2,070	2,139	2,062	2,117	+27.0	+1.29	35,700	11,552,633,856
[5892]	26/07/30	2,041	2,098	2,023	2,090	+49.0	+2.40	51,900	11,405,292,544
[5892]	26/07/29	2,020	2,059	2,002	2,041	+29.0	+1.44	31,300	11,137,896,448
[5892]	26/07/28	2,055	2,055	2,001	2,012	-31.0	-1.52	18,000	10,979,641,344
[5892]	26/07/27	1,974	2,054	1,974	2,043	+81.0	+4.13	62,100	11,148,810,240
[5892]	26/07/24	1,980	1,980	1,904	1,962	-1.0	-0.05	68,400	10,706,787,328
[5892]	26/07/23	2,000	2,020	1,947	1,963	-58.0	-2.87	109,100	10,712,244,224
[5892]	26/07/22	2,030	2,035	1,975	2,021	-5.0	-0.25	43,700	11,028,754,432
[5892]	26/07/21	2,060	2,060	2,012	2,026	-2.0	-0.10	32,900	11,056,039,936
[5892]	26/07/17	2,060	2,077	1,974	2,028	-32	-1.55	106,400	-
[5892]	26/07/16	2,081	2,115	2,059	2,060	-33	-1.58	35,800	-
[5892]	26/07/15	2,100	2,118	2,046	2,093	+9	+0.43	80,600	-
[5892]	26/07/14	2,030	2,084	2,010	2,084	+22	+1.07	44,200	-
[5892]	26/07/13	2,075	2,100	2,033	2,062	-19	-0.91	49,400	-
[5892]	26/07/10	2,062	2,091	2,038	2,081	+19	+0.92	48,700	-
[5892]	26/07/09	2,067	2,091	2,031	2,062	-12	-0.58	38,900	-
[5892]	26/07/08	2,100	2,100	2,040	2,074	-26	-1.24	31,900	-
[5892]	26/07/07	2,097	2,128	2,077	2,100	+16	+0.77	33,000	-
[5892]	26/07/06	2,144	2,193	2,080	2,084	-49	-2.30	36,800	-
[5892]	26/07/03	2,097	2,140	2,055	2,133	+59	+2.84	43,300	-
[5892]	26/07/02	2,055	2,092	2,024	2,074	+42	+2.07	32,300	-
[5892]	26/07/01	2,066	2,073	2,004	2,032	-15	-0.73	25,600	-
[5892]	26/06/30	2,052	2,084	2,000	2,047	-24	-1.16	31,000	-
[5892]	26/06/29	2,010	2,114	2,010	2,071	+93	+4.70	68,700	-
[5892]	26/06/26	2,000	2,000	1,946	1,978	-29	-1.44	38,700	-
[5892]	26/06/25	2,000	2,046	1,982	2,007	+12	+0.60	43,700	-
[5892]	26/06/24	2,010	2,023	1,969	1,995	-15	-0.75	61,500	-
[5892]	26/06/23	2,065	2,065	1,998	2,010	-22	-1.08	25,600	-
[5892]	26/06/22	2,031	2,115	2,021	2,032	+2	+0.10	57,300	-
[5892]	26/06/19	2,122	2,122	2,002	2,030	-42	-2.03	62,100	-
[5892]	26/06/18	2,142	2,144	2,072	2,072	-120	-5.47	66,300	-
[5892]	26/06/17	2,046	2,214	2,046	2,192	+152	+7.45	109,600	-
[5892]	26/06/16	1,977	2,040	1,935	2,040	+95	+4.88	91,100	-
[5892]	26/06/15	2,003	2,020	1,925	1,945	-56	-2.80	72,600	-
[5892]	26/06/12	2,121	2,121	1,979	2,001	-120	-5.66	154,900	-
[5892]	26/06/11	2,160	2,160	2,081	2,121	-76	-3.46	40,900	-
[5892]	26/06/10	2,166	2,260	2,162	2,197	+20	+0.92	50,900	-
[5892]	26/06/09	2,208	2,240	2,160	2,177	-48	-2.16	55,300	-
[5892]	26/06/08	2,320	2,328	2,183	2,225	-145	-6.12	72,600	-
[5892]	26/06/05	2,231	2,420	2,229	2,370	+173	+7.87	113,400	-
[5892]	26/06/04	2,106	2,227	2,105	2,197	+56	+2.62	52,000	-
[5892]	26/06/03	2,108	2,156	2,081	2,141	+10	+0.47	55,700	-
[5892]	26/06/02	2,152	2,181	2,100	2,131	-33	-1.52	42,300	-
[5892]	26/06/01	2,292	2,300	2,151	2,164	-126	-5.50	66,800	-
[5892]	26/05/29	2,268	2,350	2,268	2,290	-26	-1.12	50,900	-
[5892]	26/05/28	2,340	2,378	2,268	2,316	-62	-2.61	68,300	-
[5892]	26/05/27	2,506	2,541	2,373	2,378	-178	-6.96	79,600	-
[5892]	26/05/26	2,366	2,581	2,360	2,556	+171	+7.17	123,900	-
[5892]	26/05/25	2,476	2,476	2,340	2,385	+9	+0.38	90,300	-
[5892]	26/05/22	2,467	2,469	2,371	2,376	-114.0	-4.58	87,800	-
[5892]	26/05/21	2,530	2,549	2,425	2,490	-71.0	-2.77	91,100	-
[5892]	26/05/20	2,649	2,677	2,505	2,561	-88.0	-3.32	63,900	-
[5892]	26/05/19	2,590	2,733	2,557	2,649	+66.0	+2.56	150,600	-
[5892]	26/05/18	2,599	2,640	2,447	2,583	+199.0	+8.35	260,400	-
[5892]	26/05/15	2,384	2,384	2,384	2,384	+400.0	+20.16	28,700	-
[5892]	26/05/14	2,060	2,093	1,946	1,984	-106.0	-5.07	105,100	-
[5892]	26/05/13	1,936	2,115	1,936	2,090	+155.0	+8.01	101,000	-
[5892]	26/05/12	1,948	1,948	1,863	1,935	+6.0	+0.31	90,600	-
[5892]	26/05/11	1,970	1,970	1,923	1,929	-41.0	-2.08	143,600	-
[5892]	26/05/08	1,973	2,042	1,951	1,970	-3.0	-0.15	127,400	-
[5892]	26/05/07	1,982	2,001	1,939	1,973	-14.0	-0.70	52,900	-
[5892]	26/05/01	1,950	2,028	1,947	1,987	+37.0	+1.90	31,300	-
[5892]	26/04/30	1,989	1,989	1,902	1,950	-49.0	-2.45	77,400	-
[5892]	26/04/28	2,036	2,042	1,991	1,999	-42.0	-2.06	47,100	-
[5892]	26/04/27	2,056	2,090	2,040	2,041	-8	-0.39	24,000	-
[5892]	26/04/24	2,100	2,100	2,049	2,049	-29	-1.40	31,500	-
[5892]	26/04/23	2,187	2,187	2,057	2,078	-113	-5.16	54,600	-
[5892]	26/04/22	2,175	2,221	2,149	2,191	-16	-0.72	35,300	-
[5892]	26/04/21	2,225	2,277	2,180	2,207	-17	-0.76	33,400	-
[5892]	26/04/20	2,200	2,254	2,167	2,224	+19	+0.86	40,400	-
[5892]	26/04/17	2,188	2,230	2,186	2,205	-1	-0.05	29,900	-
[5892]	26/04/16	2,235	2,291	2,185	2,206	-27	-1.21	30,900	-
[5892]	26/04/15	2,348	2,348	2,189	2,233	-78	-3.38	57,100	-
[5892]	26/04/14	2,382	2,392	2,213	2,311	+138	+6.35	185,900	-
[5892]	26/04/13	2,176	2,211	2,155	2,173	-3	-0.14	23,300	-
[5892]	26/04/10	2,183	2,216	2,135	2,176	+6	+0.28	44,600	-
[5892]	26/04/09	2,180	2,217	2,145	2,170	-10	-0.46	41,500	-
[5892]	26/04/08	2,080	2,182	2,080	2,180	+124	+6.03	92,100	-
[5892]	26/04/07	2,026	2,111	2,026	2,056	+9	+0.44	38,500	-
[5892]	26/04/06	2,008	2,049	2,006	2,047	+36	+1.79	25,200	-
[5892]	26/04/03	2,065	2,080	2,010	2,011	-6	-0.30	30,900	-
[5892]	26/04/02	2,031	2,098	2,010	2,017	-58	-2.80	31,300	-
[5892]	26/04/01	2,090	2,128	2,020	2,075	+50	+2.47	109,800	-
[5892]	26/03/31	1,985	2,080	1,980	2,025	+40	+2.02	19,900	-
[5892]	26/03/30	1,951	2,011	1,935	1,985	-86	-4.15	35,300	-
[5892]	26/03/27	2,040	2,088	2,040	2,071	+23	+1.12	28,600	-
[5892]	26/03/26	2,085	2,091	2,041	2,048	-35	-1.68	19,100	-
[5892]	26/03/25	2,063	2,114	2,060	2,083	+20	+0.97	45,300	-
[5892]	26/03/24	2,025	2,073	2,001	2,063	+118	+6.07	40,200	-
[5892]	26/03/23	1,988	2,044	1,945	1,945	-140	-6.71	70,200	-
[5892]	26/03/19	2,171	2,194	2,077	2,085	-169	-7.50	97,800	-
[5892]	26/03/18	2,199	2,310	2,145	2,254	+58	+2.64	87,400	-
[5892]	26/03/17	2,230	2,279	2,176	2,196	-62	-2.75	32,200	-
[5892]	26/03/16	2,241	2,306	2,231	2,258	+30	+1.35	40,300	-
[5892]	26/03/13	2,187	2,269	2,170	2,228	+41	+1.87	49,400	-
[5892]	26/03/12	2,240	2,248	2,165	2,187	-92	-4.04	45,100	-
[5892]	26/03/11	2,287	2,333	2,278	2,279	-7	-0.31	35,500	-
[5892]	26/03/10	2,315	2,375	2,273	2,286	-8	-0.35	68,900	-
[5892]	26/03/09	2,150	2,348	2,150	2,294	-56	-2.38	102,000	-
[5892]	26/03/06	2,212	2,386	2,212	2,350	+129	+5.81	79,900	-
[5892]	26/03/05	2,201	2,288	2,187	2,221	+120	+5.71	63,900	-
[5892]	26/03/04	2,138	2,206	2,057	2,101	-87	-3.98	101,000	-
[5892]	26/03/03	2,280	2,297	2,180	2,188	-77	-3.40	51,400	-
[5892]	26/03/02	2,288	2,345	2,224	2,265	-73	-3.12	108,100	-
[5892]	26/02/27	2,260	2,346	2,244	2,338	+87	+3.86	61,800	-
[5892]	26/02/26	2,210	2,318	2,210	2,251	+36	+1.63	62,600	-
[5892]	26/02/25	2,125	2,258	2,125	2,215	+135	+6.49	89,000	-
[5892]	26/02/24	2,243	2,243	2,074	2,080	-176	-7.80	153,500	-
[5892]	26/02/20	2,321	2,357	2,250	2,256	-84	-3.59	80,900	-
[5892]	26/02/19	2,253	2,348	2,200	2,340	+89	+3.95	123,200	-
[5892]	26/02/18	2,372	2,408	2,218	2,251	-121	-5.10	226,300	-
[5892]	26/02/17	2,441	2,454	2,293	2,372	-68	-2.79	260,500	-
[5892]	26/02/16	2,507	2,564	2,369	2,440	-429	-14.95	418,100	-
[5892]	26/02/13	2,903	2,915	2,809	2,869	+16	+0.56	184,500	-
[5892]	26/02/12	2,978	2,978	2,779	2,853	-94	-3.19	258,400	-
[5892]	26/02/10	2,858	2,987	2,820	2,947	+98	+3.44	136,500	-
[5892]	26/02/09	2,750	2,859	2,742	2,849	+67	+2.41	76,100	-
[5892]	26/02/06	2,750	2,809	2,710	2,782	-53	-1.87	56,100	-
[5892]	26/02/05	2,599	2,855	2,555	2,835	+260	+10.10	156,100	-
[5892]	26/02/04	2,587	2,619	2,520	2,575	-31	-1.19	131,700	-
[5892]	26/02/03	2,577	2,652	2,531	2,606	+38	+1.48	81,500	-
[5892]	26/02/02	2,571	2,650	2,548	2,568	-12	-0.47	126,000	-
[5892]	26/01/30	2,547	2,645	2,542	2,580	-16	-0.62	73,300	-
[5892]	26/01/29	2,598	2,627	2,495	2,596	-18	-0.69	135,100	-
[5892]	26/01/28	2,713	2,713	2,604	2,614	-141	-5.12	93,700	-
[5892]	26/01/27	2,775	2,777	2,698	2,755	-20	-0.72	66,600	-
[5892]	26/01/26	2,817	2,817	2,750	2,775	-42	-1.49	61,600	-
[5892]	26/01/23	2,788	2,885	2,767	2,817	+29	+1.04	90,500	-
[5892]	26/01/22	2,790	2,812	2,719	2,788	+35	+1.27	63,900	-
[5892]	26/01/21	2,724	2,787	2,680	2,753	-71	-2.51	104,600	-
[5892]	26/01/20	2,920	2,920	2,780	2,824	-83	-2.86	93,700	-
[5892]	26/01/19	2,817	2,938	2,803	2,907	+104	+3.71	109,300	-
[5892]	26/01/16	2,887	2,910	2,772	2,803	-82	-2.84	129,600	-
[5892]	26/01/15	2,722	2,932	2,711	2,885	+144	+5.25	127,000	-
[5892]	26/01/14	2,816	2,867	2,714	2,741	-109	-3.82	132,600	-
[5892]	26/01/13	2,793	2,993	2,655	2,850	+157	+5.83	351,200	-
[5892]	26/01/09	2,587	2,700	2,575	2,693	+121	+4.70	116,800	-
[5892]	26/01/08	2,494	2,584	2,486	2,572	+86	+3.46	65,300	-
[5892]	26/01/07	2,496	2,560	2,472	2,486	-8	-0.32	83,400	-
[5892]	26/01/06	2,450	2,530	2,450	2,494	+29	+1.18	90,300	-
[5892]	26/01/05	2,568	2,591	2,461	2,465	-109	-4.23	162,200	-
[5892]	25/12/30	2,626	2,634	2,560	2,574	-76	-2.87	74,000	-
[5892]	25/12/29	2,759	2,759	2,628	2,650	-103	-3.74	123,600	-
[5892]	25/12/26	2,844	2,845	2,733	2,753	-44	-1.57	177,200	-
[5892]	25/12/25	2,610	2,866	2,582	2,797	+187	+7.16	280,700	-
[5892]	25/12/24	2,516	2,656	2,502	2,610	+80	+3.16	147,800	-
[5892]	25/12/23	2,599	2,650	2,521	2,530	-145	-5.42	163,000	-
[5892]	25/12/22	2,529	2,697	2,485	2,675	+396	+17.38	584,200	-
[5892]	25/12/19	2,263	2,347	2,246	2,279	+21	+0.93	83,200	-
[5892]	25/12/18	2,233	2,268	2,192	2,258	+22	+0.98	62,500	-
[5892]	25/12/17	2,226	2,285	2,226	2,236	-2	-0.09	40,800	-
[5892]	25/12/16	2,301	2,311	2,230	2,238	-100	-4.28	65,400	-
[5892]	25/12/15	2,279	2,350	2,260	2,338	+36	+1.56	46,300	-
[5892]	25/12/12	2,243	2,320	2,239	2,302	+68	+3.04	160,800	-
[5892]	25/12/11	2,338	2,376	2,220	2,234	-122	-5.18	163,500	-
[5892]	25/12/10	2,352	2,382	2,287	2,356	-30	-1.26	159,400	-
[5892]	25/12/09	2,573	2,582	2,355	2,386	-214	-8.23	248,400	-
[5892]	25/12/08	2,550	2,659	2,510	2,600	+132	+5.35	131,000	-
[5892]	25/12/05	2,533	2,557	2,455	2,468	-77	-3.03	110,000	-
[5892]	25/12/04	2,491	2,611	2,490	2,545	+5	+0.20	137,700	-
[5892]	25/12/03	2,510	2,542	2,460	2,540	+34	+1.36	60,100	-
[5892]	25/12/02	2,576	2,620	2,482	2,506	-89	-3.43	75,300	-
[5892]	25/12/01	2,660	2,694	2,561	2,595	-25	-0.95	73,400	-
[5892]	25/11/28	2,645	2,694	2,609	2,620	-24	-0.91	44,000	-
[5892]	25/11/27	2,613	2,694	2,609	2,644	-19	-0.71	42,500	-
[5892]	25/11/26	2,616	2,663	2,576	2,663	+33	+1.25	50,600	-
[5892]	25/11/25	2,730	2,730	2,604	2,630	-6	-0.23	38,800	-
[5892]	25/11/21	2,476	2,652	2,457	2,636	+120	+4.77	66,300	-
[5892]	25/11/20	2,599	2,606	2,483	2,516	-41	-1.60	86,700	-
[5892]	25/11/19	2,614	2,655	2,543	2,557	-7	-0.27	100,600	-
[5892]	25/11/18	2,800	2,803	2,556	2,564	-259	-9.17	225,300	-
[5892]	25/11/17	2,848	2,970	2,740	2,823	-23	-0.81	125,600	-
[5892]	25/11/14	3,000	3,085	2,808	2,846	+37	+1.32	399,600	-
[5892]	25/11/13	2,817	2,850	2,750	2,809	-26	-0.92	88,300	-
[5892]	25/11/12	2,860	2,979	2,820	2,835	+75	+2.72	129,100	-
[5892]	25/11/11	2,788	2,957	2,607	2,760	-365	-11.68	363,700	-
[5892]	25/11/10	3,150	3,235	3,125	3,125	-25	-0.79	63,600	-
[5892]	25/11/07	3,020	3,150	3,020	3,150	+85	+2.77	39,500	-
[5892]	25/11/06	3,060	3,090	3,010	3,065	-15	-0.49	31,000	-
[5892]	25/11/05	3,105	3,110	2,982	3,080	-45	-1.44	73,900	-
[5892]	25/11/04	3,165	3,195	3,105	3,125	-40	-1.26	35,000	-
[5892]	25/10/31	3,100	3,185	3,100	3,165	+65	+2.10	41,900	-
[5892]	25/10/30	3,250	3,260	3,085	3,100	-155	-4.76	91,400	-
[5892]	25/10/29	3,370	3,370	3,255	3,255	-95	-2.84	49,300	-
[5892]	25/10/28	3,490	3,490	3,340	3,350	-115	-3.32	60,100	-
[5892]	25/10/27	3,370	3,530	3,345	3,465	+185	+5.64	98,700	-
[5892]	25/10/24	3,285	3,340	3,245	3,280	+15	+0.46	44,300	-
[5892]	25/10/23	3,465	3,465	3,260	3,265	-215	-6.18	124,900	-
[5892]	25/10/22	3,535	3,590	3,480	3,480	-55	-1.56	88,800	-
[5892]	25/10/21	3,475	3,635	3,320	3,535	+125	+3.67	147,700	-
[5892]	25/10/20	3,300	3,410	3,235	3,410	+180	+5.57	84,900	-
[5892]	25/10/17	3,390	3,390	3,220	3,230	-165	-4.86	119,500	-
[5892]	25/10/16	3,440	3,445	3,350	3,395	-20	-0.59	53,600	-
[5892]	25/10/15	3,410	3,470	3,340	3,415	+30	+0.89	118,300	-
[5892]	25/10/14	3,375	3,450	3,315	3,385	-55	-1.60	120,200	-
[5892]	25/10/10	3,585	3,610	3,435	3,440	-145	-4.04	134,700	-
[5892]	25/10/09	3,755	3,790	3,510	3,585	-180	-4.78	152,400	-
[5892]	25/10/08	3,980	3,980	3,715	3,765	-395	-9.50	351,600	-
[5892]	25/10/07	4,155	4,240	4,020	4,160	+30	+0.73	65,800	-
[5892]	25/10/06	4,065	4,180	4,020	4,130	+75	+1.85	84,800	-
[5892]	25/10/03	4,070	4,235	4,035	4,055	-45	-1.10	80,300	-
[5892]	25/10/02	4,180	4,260	4,070	4,100	-25	-0.61	55,100	-
[5892]	25/10/01	4,265	4,305	4,085	4,125	-175	-4.07	131,100	-
[5892]	25/09/30	4,390	4,405	4,280	4,300	-160	-3.59	55,500	-
[5892]	25/09/29	4,600	4,600	4,420	4,460	-140	-3.04	61,900	-
[5892]	25/09/26	4,540	4,680	4,540	4,600	+15	+0.33	43,000	-
[5892]	25/09/25	4,500	4,660	4,490	4,585	+100	+2.23	83,400	-
[5892]	25/09/24	4,660	4,660	4,450	4,485	-180	-3.86	102,100	-
[5892]	25/09/22	4,765	4,835	4,555	4,665	-115	-2.41	124,300	-
[5892]	25/09/19	5,090	5,120	4,740	4,780	-300	-5.91	186,000	-
[5892]	25/09/18	4,970	5,150	4,970	5,080	+110	+2.21	86,800	-
[5892]	25/09/17	5,210	5,270	4,925	4,970	-200	-3.87	84,700	-
[5892]	25/09/16	5,340	5,340	5,130	5,170	-90	-1.71	72,600	-
[5892]	25/09/12	5,460	5,480	5,220	5,260	-100	-1.87	63,200	-
[5892]	25/09/11	5,290	5,440	5,210	5,360	+90	+1.71	52,700	-
[5892]	25/09/10	5,440	5,480	5,210	5,270	-90	-1.68	76,900	-
[5892]	25/09/09	5,560	5,590	5,250	5,360	-170	-3.07	112,400	-
[5892]	25/09/08	5,630	5,730	5,480	5,530	-170	-2.98	129,600	-
[5892]	25/09/05	5,550	5,710	5,430	5,700	+190	+3.45	104,300	-