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
[5901]	26/10/29	4,531	4,543	4,470	4,500	-31.0	-0.68	842,900	675,417,882,624
[5901]	26/10/28	4,570	4,579	4,512	4,531	-12.0	-0.26	329,200	680,070,742,016
[5901]	26/10/27	4,520	4,565	4,496	4,543	+27.0	+0.60	313,500	681,871,867,904
[5901]	26/10/26	4,498	4,547	4,475	4,516	+33.0	+0.74	278,500	677,819,383,808
[5901]	26/10/23	4,509	4,528	4,416	4,483	-19.0	-0.42	275,100	672,866,304,000
[5901]	26/10/22	4,536	4,536	4,498	4,502	-17.0	-0.38	188,400	675,718,103,040
[5901]	26/10/21	4,513	4,534	4,490	4,519	+38.0	+0.85	207,500	678,269,681,664
[5901]	26/10/20	4,515	4,546	4,460	4,481	-29.0	-0.64	239,500	672,566,149,120
[5901]	26/10/19	4,516	4,530	4,495	4,510	-6.0	-0.13	247,600	676,918,788,096
[5901]	26/10/16	4,476	4,525	4,460	4,516	+57.0	+1.28	286,200	677,819,383,808
[5901]	26/10/15	4,449	4,482	4,407	4,459	+8.0	+0.18	246,200	669,264,052,224
[5901]	26/10/14	4,461	4,486	4,433	4,451	+12.0	+0.27	294,000	668,063,367,168
[5901]	26/10/13	4,370	4,466	4,357	4,439	+82.0	+1.88	322,100	666,262,241,280
[5901]	26/10/09	4,389	4,394	4,326	4,357	+7.0	+0.16	417,100	653,954,580,480
[5901]	26/10/08	4,406	4,406	4,305	4,350	-87.0	-1.96	435,200	652,903,972,864
[5901]	26/10/07	4,478	4,489	4,421	4,437	-19.0	-0.43	449,600	665,962,020,864
[5901]	26/10/06	4,430	4,480	4,418	4,456	+10.0	+0.22	331,900	668,813,819,904
[5901]	26/10/05	4,420	4,448	4,409	4,446	+40.0	+0.91	317,000	667,312,848,896
[5901]	26/10/02	4,465	4,472	4,391	4,406	-64.0	-1.43	509,600	661,309,161,472
[5901]	26/10/01	4,427	4,519	4,418	4,470	+41.0	+0.93	479,800	673,116,258,304
[5901]	26/09/30	4,414	4,451	4,383	4,429	+50.0	+1.14	703,600	666,942,308,352
[5901]	26/09/29	4,432	4,477	4,251	4,379	-160.0	-3.53	603,900	659,413,008,384
[5901]	26/09/28	4,550	4,580	4,522	4,539	-25.0	-0.55	488,100	683,506,663,424
[5901]	26/09/25	4,500	4,566	4,495	4,564	+68.0	+1.51	439,600	687,271,313,408
[5901]	26/09/24	4,530	4,576	4,495	4,496	-40.0	-0.88	749,400	677,031,510,016
[5901]	26/09/18	4,641	4,656	4,536	4,536	-121.0	-2.60	737,100	683,054,923,776
[5901]	26/09/17	4,594	4,660	4,589	4,657	+86.0	+1.88	291,100	701,275,701,248
[5901]	26/09/16	4,570	4,586	4,552	4,571	+56.0	+1.24	247,600	688,325,394,432
[5901]	26/09/15	4,502	4,552	4,485	4,515	-1.0	-0.02	327,400	679,892,615,168
[5901]	26/09/14	4,538	4,546	4,493	4,516	-1.0	-0.02	227,900	680,043,216,896
[5901]	26/09/11	4,445	4,533	4,435	4,517	+7.0	+0.16	457,000	680,193,753,088
[5901]	26/09/10	4,490	4,511	4,457	4,510	+8.0	+0.18	355,000	679,139,672,064
[5901]	26/09/09	4,497	4,526	4,460	4,502	-6.0	-0.13	219,300	677,934,989,312
[5901]	26/09/08	4,517	4,553	4,485	4,508	-22.0	-0.49	234,700	678,838,534,144
[5901]	26/09/07	4,575	4,575	4,505	4,530	+3.0	+0.07	226,300	682,151,378,944
[5901]	26/09/04	4,545	4,588	4,501	4,527	-47.0	-1.03	310,200	681,699,639,296
[5901]	26/09/03	4,581	4,661	4,551	4,574	+25.0	+0.55	407,900	688,777,134,080
[5901]	26/09/02	4,530	4,586	4,530	4,549	-21.0	-0.46	267,200	685,012,484,096
[5901]	26/09/01	4,492	4,574	4,492	4,570	+62.0	+1.38	261,400	688,174,792,704
[5901]	26/08/31	4,485	4,535	4,485	4,508	-5.0	-0.11	373,900	678,838,534,144
[5901]	26/08/28	4,481	4,552	4,470	4,513	+7.0	+0.16	302,900	679,591,411,712
[5901]	26/08/27	4,506	4,544	4,472	4,506	0	+0.00	241,400	678,537,330,688
[5901]	26/08/26	4,454	4,506	4,449	4,506	+62.0	+1.40	262,300	678,537,330,688
[5901]	26/08/25	4,401	4,461	4,389	4,444	+31.0	+0.70	294,200	669,201,072,128
[5901]	26/08/24	4,429	4,454	4,405	4,413	-35.0	-0.79	161,000	664,532,942,848
[5901]	26/08/21	4,280	4,460	4,271	4,448	+148.0	+3.44	265,300	669,803,413,504
[5901]	26/08/20	4,322	4,355	4,296	4,300	-4.0	-0.09	151,300	647,516,782,592
[5901]	26/08/19	4,394	4,403	4,287	4,304	-110.0	-2.49	207,700	648,119,123,968
[5901]	26/08/18	4,404	4,433	4,370	4,414	-12.0	-0.27	230,700	664,683,479,040
[5901]	26/08/17	4,457	4,503	4,416	4,426	+7.0	+0.16	245,500	666,490,503,168
[5901]	26/08/14	4,359	4,451	4,351	4,419	+60.0	+1.38	322,000	665,436,422,144
[5901]	26/08/13	4,337	4,377	4,328	4,359	+22.0	+0.51	269,300	656,401,301,504
[5901]	26/08/12	4,350	4,406	4,271	4,337	+16.0	+0.37	249,800	653,088,456,704
[5901]	26/08/10	4,326	4,379	4,321	4,321	-4.0	-0.09	172,100	650,679,091,200
[5901]	26/08/07	4,250	4,344	4,242	4,325	+75.0	+1.76	236,200	651,281,432,576
[5901]	26/08/06	4,188	4,302	4,170	4,250	+11.0	+0.26	383,400	639,987,482,624
[5901]	26/08/05	4,000	4,305	3,990	4,239	+244.0	+6.11	343,500	638,331,060,224
[5901]	26/08/04	3,998	4,018	3,955	3,995	-12.0	-0.30	201,300	601,588,236,288
[5901]	26/08/03	4,072	4,089	3,956	4,007	-65.0	-1.60	173,800	603,395,260,416
[5901]	26/07/31	4,076	4,118	3,998	4,072	-34.0	-0.83	351,800	613,183,324,160
[5901]	26/07/30	4,150	4,173	4,097	4,106	-80.0	-1.91	211,900	618,303,193,088
[5901]	26/07/29	4,180	4,186	4,119	4,186	+36.0	+0.87	274,100	630,350,020,608
[5901]	26/07/28	4,120	4,183	4,104	4,150	+4.0	+0.10	210,500	624,928,948,224
[5901]	26/07/27	4,107	4,146	4,078	4,146	+49.0	+1.20	190,700	624,326,606,848
[5901]	26/07/24	4,033	4,140	4,021	4,097	+36.0	+0.89	265,300	616,947,974,144
[5901]	26/07/23	4,102	4,112	4,025	4,061	-58.0	-1.41	229,600	611,526,901,760
[5901]	26/07/22	4,097	4,135	4,064	4,119	-1.0	-0.02	193,800	620,260,818,944
[5901]	26/07/21	4,070	4,131	4,055	4,120	+67.0	+1.65	286,400	620,411,420,672
[5901]	26/07/17	4,069	4,108	3,986	4,053	-2	-0.05	278,600	-
[5901]	26/07/16	4,023	4,082	4,001	4,055	+28	+0.70	212,800	-
[5901]	26/07/15	4,052	4,070	3,991	4,027	+22	+0.55	150,900	-
[5901]	26/07/14	4,014	4,031	3,981	4,005	+6	+0.15	176,600	-
[5901]	26/07/13	4,080	4,099	3,981	3,999	-28	-0.70	198,400	-
[5901]	26/07/10	4,041	4,069	4,026	4,027	-19	-0.47	193,900	-
[5901]	26/07/09	4,100	4,118	4,006	4,046	-59	-1.44	201,200	-
[5901]	26/07/08	4,127	4,143	4,090	4,105	-44	-1.06	165,200	-
[5901]	26/07/07	4,160	4,175	4,128	4,149	-13	-0.31	224,900	-
[5901]	26/07/06	4,132	4,166	4,110	4,162	+51	+1.24	164,500	-
[5901]	26/07/03	4,144	4,160	4,091	4,111	+37	+0.91	145,400	-
[5901]	26/07/02	4,122	4,150	4,060	4,074	-5	-0.12	186,500	-
[5901]	26/07/01	4,067	4,093	4,024	4,079	-4	-0.10	237,000	-
[5901]	26/06/30	4,122	4,157	4,057	4,083	-58	-1.40	355,700	-
[5901]	26/06/29	4,134	4,160	4,091	4,141	-26	-0.62	311,700	-
[5901]	26/06/26	4,114	4,167	4,073	4,167	+56	+1.36	238,200	-
[5901]	26/06/25	4,136	4,151	4,079	4,111	+43	+1.06	292,400	-
[5901]	26/06/24	4,100	4,104	4,038	4,068	-28	-0.68	240,600	-
[5901]	26/06/23	4,163	4,163	4,083	4,096	-25	-0.61	199,100	-
[5901]	26/06/22	4,090	4,175	4,076	4,121	-6	-0.15	172,600	-
[5901]	26/06/19	4,000	4,160	3,987	4,127	+21	+0.51	542,700	-
[5901]	26/06/18	4,076	4,135	4,050	4,106	+30	+0.74	243,400	-
[5901]	26/06/17	4,004	4,088	3,964	4,076	+85	+2.13	249,600	-
[5901]	26/06/16	3,979	4,035	3,958	3,991	+12	+0.30	217,000	-
[5901]	26/06/15	3,990	4,047	3,945	3,979	+46	+1.17	251,100	-
[5901]	26/06/12	3,883	3,938	3,861	3,933	+96	+2.50	346,600	-
[5901]	26/06/11	3,815	3,859	3,791	3,837	-9	-0.23	199,500	-
[5901]	26/06/10	3,820	3,891	3,804	3,846	+41	+1.08	318,300	-
[5901]	26/06/09	3,842	3,891	3,787	3,805	-37	-0.96	245,100	-
[5901]	26/06/08	3,912	3,912	3,753	3,842	+70	+1.86	408,800	-
[5901]	26/06/05	3,777	3,827	3,741	3,772	-23	-0.61	254,300	-
[5901]	26/06/04	3,850	3,875	3,786	3,795	-77	-1.99	275,200	-
[5901]	26/06/03	3,778	3,912	3,750	3,872	+94	+2.49	313,100	-
[5901]	26/06/02	3,867	3,920	3,762	3,778	-159	-4.04	292,700	-
[5901]	26/06/01	3,875	3,974	3,839	3,937	+47	+1.21	375,900	-
[5901]	26/05/29	3,910	4,010	3,870	3,890	+26	+0.67	550,000	-
[5901]	26/05/28	3,938	3,948	3,813	3,864	-85	-2.15	370,400	-
[5901]	26/05/27	3,931	3,973	3,885	3,949	+45	+1.15	432,800	-
[5901]	26/05/26	3,985	4,014	3,885	3,904	-69	-1.74	418,300	-
[5901]	26/05/25	4,001	4,043	3,925	3,973	-23	-0.58	452,300	-
[5901]	26/05/22	4,369	4,369	3,961	3,996	-348	-8.01	742,200	-
[5901]	26/05/21	4,128	4,404	4,088	4,344	+326	+8.11	1,135,700	-
[5901]	26/05/20	4,073	4,097	3,952	4,018	+15	+0.37	829,800	-
[5901]	26/05/19	3,889	4,022	3,884	4,003	+181	+4.74	827,200	-
[5901]	26/05/18	3,776	3,930	3,740	3,822	+116	+3.13	1,047,500	-
[5901]	26/05/15	3,542	3,730	3,512	3,706	+273	+7.95	856,400	-
[5901]	26/05/14	3,448	3,472	3,393	3,433	-12	-0.35	338,000	-
[5901]	26/05/13	3,371	3,508	3,369	3,445	+82	+2.44	467,900	-
[5901]	26/05/12	3,418	3,428	3,357	3,363	-25	-0.74	372,700	-
[5901]	26/05/11	3,531	3,532	3,380	3,388	-143	-4.05	443,100	-
[5901]	26/05/08	3,563	3,651	3,531	3,531	0	0.00	783,700	-
[5901]	26/05/07	3,438	3,607	3,437	3,531	+93	+2.71	896,500	-
[5901]	26/05/01	3,335	3,520	3,305	3,438	+199	+6.14	966,600	-
[5901]	26/04/30	3,137	3,258	3,116	3,239	+32	+1.00	642,900	-
[5901]	26/04/28	3,186	3,210	3,150	3,207	+55	+1.74	391,800	-
[5901]	26/04/27	3,196	3,220	3,132	3,152	-68	-2.11	467,600	-
[5901]	26/04/24	3,230	3,242	3,175	3,220	-6	-0.19	302,900	-
[5901]	26/04/23	3,244	3,264	3,173	3,226	-62	-1.89	352,100	-
[5901]	26/04/22	3,373	3,382	3,288	3,288	-109	-3.21	360,800	-
[5901]	26/04/21	3,372	3,420	3,372	3,397	+14	+0.41	231,200	-
[5901]	26/04/20	3,386	3,406	3,335	3,383	+30	+0.89	263,400	-
[5901]	26/04/17	3,380	3,385	3,312	3,353	-56	-1.64	409,200	-
[5901]	26/04/16	3,426	3,450	3,409	3,409	+10	+0.29	290,200	-
[5901]	26/04/15	3,370	3,429	3,364	3,399	+50	+1.49	426,000	-
[5901]	26/04/14	3,431	3,438	3,331	3,349	-65	-1.90	616,900	-
[5901]	26/04/13	3,446	3,469	3,403	3,414	-60	-1.73	388,700	-
[5901]	26/04/10	3,474	3,519	3,471	3,474	-18	-0.52	273,400	-
[5901]	26/04/09	3,588	3,590	3,492	3,492	-56	-1.58	276,300	-
[5901]	26/04/08	3,528	3,579	3,518	3,548	+90	+2.60	624,700	-
[5901]	26/04/07	3,442	3,481	3,427	3,458	+20	+0.58	328,200	-
[5901]	26/04/06	3,474	3,482	3,427	3,438	-30	-0.87	301,000	-
[5901]	26/04/03	3,523	3,529	3,411	3,468	-53	-1.51	400,700	-
[5901]	26/04/02	3,658	3,677	3,521	3,521	-112	-3.08	255,700	-
[5901]	26/04/01	3,607	3,633	3,564	3,633	+96	+2.71	213,000	-
[5901]	26/03/31	3,500.0	3,573.0	3,473.0	3,537.0	+5.0	+0.14	402,700	-
[5901]	26/03/30	3,459.0	3,535.0	3,448.0	3,532.0	-139.0	-3.79	276,500	-
[5901]	26/03/27	3,655.0	3,703.0	3,651.0	3,671.0	-16.0	-0.43	295,200	-
[5901]	26/03/26	3,727.0	3,734.0	3,655.0	3,687.0	-22.0	-0.59	240,700	-
[5901]	26/03/25	3,709.0	3,754.0	3,692.0	3,709.0	+82.0	+2.26	295,200	-
[5901]	26/03/24	3,638.0	3,665.0	3,586.0	3,627.0	+80.0	+2.26	441,000	-
[5901]	26/03/23	3,600.0	3,636.0	3,517.0	3,547.0	-142.0	-3.85	383,800	-
[5901]	26/03/19	3,812.0	3,830.0	3,689.0	3,689.0	-241.0	-6.13	572,700	-
[5901]	26/03/18	3,883.0	3,930.0	3,877.0	3,930.0	+50.0	+1.29	219,700	-
[5901]	26/03/17	3,866.0	3,929.0	3,862.0	3,880.0	+40.0	+1.04	183,700	-
[5901]	26/03/16	3,825.0	3,862.0	3,810.0	3,840.0	+40.0	+1.05	207,700	-
[5901]	26/03/13	3,788.0	3,846.0	3,788.0	3,800.0	-44.0	-1.14	201,300	-
[5901]	26/03/12	3,822.0	3,855.0	3,796.0	3,844.0	-48.0	-1.23	306,100	-
[5901]	26/03/11	3,860.0	3,934.0	3,850.0	3,892.0	+58.0	+1.51	192,500	-
[5901]	26/03/10	3,778.0	3,834.0	3,754.0	3,834.0	+126.0	+3.40	237,100	-
[5901]	26/03/09	3,624.0	3,719.0	3,620.0	3,708.0	-126.0	-3.29	295,100	-
[5901]	26/03/06	3,770.0	3,837.0	3,724.0	3,834.0	-6.0	-0.16	228,200	-
[5901]	26/03/05	3,847.0	3,920.0	3,825.0	3,840.0	+76.0	+2.02	271,700	-
[5901]	26/03/04	3,813.0	3,893.0	3,704.0	3,764.0	-178.0	-4.52	301,500	-
[5901]	26/03/03	4,027.0	4,066.0	3,936.0	3,942.0	-123.0	-3.03	217,300	-
[5901]	26/03/02	3,984.0	4,065.0	3,958.0	4,065.0	-15.0	-0.37	227,600	-
[5901]	26/02/27	4,025.0	4,095.0	4,009.0	4,080.0	+51.0	+1.27	320,700	-
[5901]	26/02/26	4,050.0	4,084.0	4,020.0	4,029.0	+14.0	+0.35	206,400	-
[5901]	26/02/25	4,056.0	4,056.0	3,926.0	4,015.0	-39.0	-0.96	322,400	-
[5901]	26/02/24	3,960.0	4,054.0	3,935.0	4,054.0	+139.0	+3.55	345,600	-
[5901]	26/02/20	3,988.0	4,000.0	3,911.0	3,915.0	-128.0	-3.17	268,300	-
[5901]	26/02/19	4,000.0	4,071.0	3,997.0	4,043.0	+45.0	+1.13	326,400	-
[5901]	26/02/18	3,920.0	4,032.0	3,911.0	3,998.0	+111.0	+2.86	327,800	-
[5901]	26/02/17	3,870.0	3,904.0	3,856.0	3,887.0	+15.0	+0.39	143,200	-
[5901]	26/02/16	3,910.0	3,920.0	3,860.0	3,872.0	-40.0	-1.02	181,400	-
[5901]	26/02/13	4,019.0	4,019.0	3,899.0	3,912.0	-110.0	-2.73	266,400	-
[5901]	26/02/12	3,991.0	4,043.0	3,960.0	4,022.0	-113.0	-2.73	419,700	-
[5901]	26/02/10	4,100	4,173	4,080	4,135	+73	+1.80	351,400	-
[5901]	26/02/09	4,134.0	4,138.0	4,062.0	4,062.0	+20.0	+0.49	268,300	-
[5901]	26/02/06	4,020.0	4,056.0	3,990.0	4,042.0	-7.0	-0.17	204,800	-
[5901]	26/02/05	4,057.0	4,094.0	4,026.0	4,049.0	+57.0	+1.43	236,700	-
[5901]	26/02/04	3,990	4,023	3,962	3,992	+23	+0.58	219,600	-
[5901]	26/02/03	3,882	3,969	3,866	3,969	+106	+2.74	222,300	-
[5901]	26/02/02	3,900	3,950	3,860	3,863	-12	-0.31	241,200	-
[5901]	26/01/30	3,862	3,876	3,822	3,875	+30	+0.78	225,700	-
[5901]	26/01/29	3,785	3,853	3,777	3,845	+51	+1.34	228,800	-
[5901]	26/01/28	3,865	3,885	3,775	3,794	-120	-3.07	293,100	-
[5901]	26/01/27	3,866	3,919	3,824	3,914	+4	+0.10	201,400	-
[5901]	26/01/26	3,929	3,986	3,895	3,910	-59	-1.49	243,100	-
[5901]	26/01/23	3,966	3,985	3,950	3,969	+6	+0.15	183,100	-
[5901]	26/01/22	3,945	3,975	3,929	3,963	+48	+1.23	187,500	-
[5901]	26/01/21	3,928	3,946	3,894	3,915	-49	-1.24	244,900	-
[5901]	26/01/20	3,980	4,005	3,958	3,964	-37	-0.92	303,800	-
[5901]	26/01/19	3,966	4,011	3,919	4,001	+30	+0.76	271,100	-
[5901]	26/01/16	3,950	3,989	3,926	3,971	-2	-0.05	156,600	-
[5901]	26/01/15	3,885	3,989	3,881	3,973	+54	+1.38	320,100	-
[5901]	26/01/14	3,877	3,935	3,877	3,919	+21	+0.54	277,800	-
[5901]	26/01/13	3,895	3,924	3,865	3,898	+56	+1.46	237,700	-
[5901]	26/01/09	3,861	3,867	3,796	3,842	-19	-0.49	252,800	-
[5901]	26/01/08	3,839	3,861	3,817	3,861	0	0.00	195,400	-
[5901]	26/01/07	3,813	3,876	3,800	3,861	+3	+0.08	208,500	-
[5901]	26/01/06	3,862	3,885	3,848	3,858	-14	-0.36	157,900	-
[5901]	26/01/05	3,809	3,882	3,808	3,872	+46	+1.20	216,400	-
[5901]	25/12/30	3,809	3,870	3,806	3,826	+17	+0.45	216,900	-
[5901]	25/12/29	3,809	3,830	3,793	3,809	+20	+0.53	140,900	-
[5901]	25/12/26	3,831	3,831	3,768	3,789	-18	-0.47	142,100	-
[5901]	25/12/25	3,836	3,838	3,765	3,807	-20	-0.52	181,500	-
[5901]	25/12/24	3,797	3,827	3,780	3,827	+27	+0.71	192,400	-
[5901]	25/12/23	3,809	3,814	3,785	3,800	-16	-0.42	239,500	-
[5901]	25/12/22	3,887	3,889	3,816	3,816	-47	-1.22	260,200	-
[5901]	25/12/19	3,840	3,879	3,823	3,863	+33	+0.86	562,600	-
[5901]	25/12/18	3,840	3,845	3,792	3,830	+39	+1.03	213,600	-
[5901]	25/12/17	3,873	3,877	3,780	3,791	-87	-2.24	190,600	-
[5901]	25/12/16	3,940	3,950	3,834	3,878	-65	-1.65	340,200	-
[5901]	25/12/15	3,881	3,947	3,863	3,943	+75	+1.94	237,200	-
[5901]	25/12/12	3,828	3,868	3,794	3,868	+79	+2.08	227,800	-
[5901]	25/12/11	3,833	3,837	3,783	3,789	-19	-0.50	222,700	-
[5901]	25/12/10	3,802	3,811	3,769	3,808	+29	+0.77	282,600	-
[5901]	25/12/09	3,813	3,841	3,770	3,779	-19	-0.50	306,700	-
[5901]	25/12/08	3,831	3,840	3,731	3,798	+2	+0.05	289,400	-
[5901]	25/12/05	3,848	3,874	3,796	3,796	-52	-1.35	353,100	-
[5901]	25/12/04	3,785	3,860	3,785	3,848	+43	+1.13	366,000	-
[5901]	25/12/03	3,763	3,819	3,747	3,805	+13	+0.34	332,100	-
[5901]	25/12/02	3,769	3,819	3,756	3,792	+10	+0.26	308,100	-
[5901]	25/12/01	3,738	3,828	3,725	3,782	+57	+1.53	479,400	-
[5901]	25/11/28	3,700	3,732	3,689	3,725	+1	+0.03	398,500	-
[5901]	25/11/27	3,641	3,724	3,631	3,724	+83	+2.28	839,300	-
[5901]	25/11/26	3,590	3,669	3,570	3,641	+51	+1.42	298,900	-
[5901]	25/11/25	3,523	3,590	3,503	3,590	+91	+2.60	284,500	-
[5901]	25/11/21	3,248	3,513	3,248	3,499	+41	+1.19	845,200	-
[5901]	25/11/20	3,484	3,501	3,452	3,458	+11	+0.32	337,400	-
[5901]	25/11/19	3,502	3,504	3,430	3,447	-54	-1.54	446,500	-
[5901]	25/11/18	3,598	3,607	3,492	3,501	-97	-2.70	283,500	-
[5901]	25/11/17	3,640	3,709	3,598	3,598	-17	-0.47	331,400	-
[5901]	25/11/14	3,700	3,712	3,611	3,615	-118	-3.16	300,000	-
[5901]	25/11/13	3,729	3,784	3,722	3,733	-12	-0.32	241,800	-
[5901]	25/11/12	3,737	3,762	3,701	3,745	+1	+0.03	354,600	-
[5901]	25/11/11	3,774	3,805	3,718	3,744	-67	-1.76	555,900	-
[5901]	25/11/10	3,695	3,835	3,663	3,811	+420	+12.39	917,600	-
[5901]	25/11/07	3,459	3,475	3,380	3,391	-53	-1.54	327,500	-
[5901]	25/11/06	3,416	3,468	3,410	3,444	+2	+0.06	479,100	-
[5901]	25/11/05	3,423	3,442	3,365	3,442	+31	+0.91	273,900	-
[5901]	25/11/04	3,431	3,442	3,362	3,411	-50	-1.44	431,700	-
[5901]	25/10/31	3,471	3,471	3,418	3,461	+34	+0.99	317,300	-
[5901]	25/10/30	3,469	3,482	3,396	3,427	-62	-1.78	1,495,800	-
[5901]	25/10/29	3,493	3,493	3,466	3,489	+23	+0.66	320,900	-
[5901]	25/10/28	3,503	3,503	3,466	3,466	-37	-1.06	445,300	-
[5901]	25/10/27	3,490	3,505	3,477	3,503	+49	+1.42	261,400	-
[5901]	25/10/24	3,431	3,459	3,420	3,454	-1	-0.03	243,700	-
[5901]	25/10/23	3,436	3,466	3,428	3,455	+5	+0.14	314,000	-
[5901]	25/10/22	3,400	3,450	3,387	3,450	+50	+1.47	497,800	-
[5901]	25/10/21	3,376	3,412	3,366	3,400	+25	+0.74	276,100	-
[5901]	25/10/20	3,365	3,376	3,353	3,375	+18	+0.54	195,800	-
[5901]	25/10/17	3,350	3,374	3,348	3,357	-17	-0.50	335,400	-
[5901]	25/10/16	3,358	3,374	3,337	3,374	+16	+0.48	288,400	-
[5901]	25/10/15	3,324	3,374	3,324	3,358	+60	+1.82	397,900	-
[5901]	25/10/14	3,257	3,306	3,252	3,298	+19	+0.58	428,400	-
[5901]	25/10/10	3,287	3,305	3,272	3,279	-36	-1.09	316,600	-
[5901]	25/10/09	3,316	3,317	3,286	3,315	-19	-0.57	274,500	-
[5901]	25/10/08	3,330	3,358	3,319	3,334	+22	+0.66	291,400	-
[5901]	25/10/07	3,293	3,335	3,275	3,312	+19	+0.58	396,200	-
[5901]	25/10/06	3,355	3,355	3,282	3,293	+8	+0.24	330,600	-
[5901]	25/10/03	3,250	3,292	3,247	3,285	+36	+1.11	288,500	-
[5901]	25/10/02	3,282	3,296	3,239	3,249	-33	-1.01	311,200	-
[5901]	25/10/01	3,355	3,355	3,258	3,282	-93	-2.76	311,700	-
[5901]	25/09/30	3,425	3,443	3,373	3,375	-27	-0.79	351,100	-
[5901]	25/09/29	3,384	3,414	3,353	3,402	-67	-1.93	323,100	-
[5901]	25/09/26	3,429	3,487	3,407	3,469	+46	+1.34	356,400	-
[5901]	25/09/25	3,407	3,423	3,395	3,423	0	0.00	281,100	-
[5901]	25/09/24	3,426	3,436	3,394	3,423	-3	-0.09	268,100	-
[5901]	25/09/22	3,450	3,451	3,410	3,426	-25	-0.72	367,100	-
[5901]	25/09/19	3,480	3,512	3,440	3,451	-68	-1.93	815,200	-
[5901]	25/09/18	3,563	3,573	3,519	3,519	-38	-1.07	254,200	-
[5901]	25/09/17	3,560	3,571	3,533	3,557	-4	-0.11	263,200	-
[5901]	25/09/16	3,591	3,616	3,561	3,561	-47	-1.30	269,200	-
[5901]	25/09/12	3,583	3,640	3,572	3,608	+40	+1.12	437,900	-
[5901]	25/09/11	3,567	3,589	3,550	3,568	+14	+0.39	201,400	-
[5901]	25/09/10	3,553	3,586	3,544	3,554	+1	+0.03	227,700	-
[5901]	25/09/09	3,583	3,588	3,536	3,553	-30	-0.84	342,200	-
[5901]	25/09/08	3,590	3,604	3,549	3,583	-6	-0.17	321,700	-
[5901]	25/09/05	3,609	3,615	3,560	3,589	-18	-0.50	470,100	-