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
[5911]	26/10/29	2,785	2,787	2,729	2,761	-10.0	-0.36	286,400	107,997,003,776
[5911]	26/10/28	2,846	2,846	2,762	2,771	-125.0	-4.32	372,000	108,388,155,392
[5911]	26/10/27	2,928	2,929	2,896	2,896	-31.0	-1.06	102,700	113,277,550,592
[5911]	26/10/26	2,911	2,942	2,911	2,927	+21.0	+0.72	124,500	114,490,122,240
[5911]	26/10/23	2,919	2,922	2,887	2,906	-5.0	-0.17	99,700	113,668,702,208
[5911]	26/10/22	2,907	2,918	2,898	2,911	+15.0	+0.52	85,000	113,864,278,016
[5911]	26/10/21	2,909	2,909	2,883	2,896	+5.0	+0.17	70,200	113,277,550,592
[5911]	26/10/20	2,910	2,913	2,882	2,891	-23.0	-0.79	75,500	113,081,974,784
[5911]	26/10/19	2,911	2,918	2,893	2,914	+12.0	+0.41	70,300	113,981,620,224
[5911]	26/10/16	2,876	2,910	2,874	2,902	+27.0	+0.94	82,300	113,512,243,200
[5911]	26/10/15	2,879	2,892	2,860	2,875	-12.0	-0.42	117,700	112,456,130,560
[5911]	26/10/14	2,876	2,897	2,868	2,887	+4.0	+0.14	60,400	112,925,515,776
[5911]	26/10/13	2,860	2,893	2,842	2,883	+43.0	+1.51	81,300	112,769,048,576
[5911]	26/10/09	2,829	2,865	2,829	2,840	+12.0	+0.42	153,300	112,876,347,392
[5911]	26/10/08	2,861	2,861	2,812	2,828	-32.0	-1.12	130,500	112,399,400,960
[5911]	26/10/07	2,884	2,896	2,860	2,860	-24.0	-0.83	123,900	113,671,249,920
[5911]	26/10/06	2,894	2,899	2,875	2,884	+7.0	+0.24	91,100	114,625,134,592
[5911]	26/10/05	2,906	2,912	2,870	2,877	-35.0	-1.20	118,500	114,346,917,888
[5911]	26/10/02	2,927	2,934	2,895	2,912	-19.0	-0.65	104,900	115,738,001,408
[5911]	26/10/01	2,924	2,935	2,912	2,931	-4.0	-0.14	110,600	116,493,156,352
[5911]	26/09/30	2,930	2,946	2,918	2,935	0	+0.00	121,700	116,652,138,496
[5911]	26/09/29	2,988	2,988	2,925	2,935	-85.0	-2.81	99,700	116,652,138,496
[5911]	26/09/28	3,045	3,050	3,020	3,020	-10.0	-0.33	104,600	120,030,478,336
[5911]	26/09/25	3,015	3,040	3,010	3,030	+25.0	+0.83	87,300	120,427,929,600
[5911]	26/09/24	3,020	3,025	3,000	3,005	-10.0	-0.33	74,300	119,434,305,536
[5911]	26/09/18	3,040	3,045	3,005	3,015	-25.0	-0.82	149,400	119,831,756,800
[5911]	26/09/17	3,005	3,040	2,996	3,040	+49.0	+1.64	89,600	120,825,380,864
[5911]	26/09/16	2,987	3,015	2,987	2,991	+25.0	+0.84	65,200	118,877,872,128
[5911]	26/09/15	2,969	2,981	2,959	2,966	-3.0	-0.10	58,900	117,884,239,872
[5911]	26/09/14	2,960	2,977	2,956	2,969	+14.0	+0.47	73,700	118,003,474,432
[5911]	26/09/11	2,919	2,964	2,918	2,955	+13.0	+0.44	108,700	117,447,041,024
[5911]	26/09/10	2,960	2,965	2,933	2,942	-33.0	-1.11	103,600	116,930,355,200
[5911]	26/09/09	2,960	2,987	2,955	2,975	+2.0	+0.07	79,800	118,241,943,552
[5911]	26/09/08	2,955	2,985	2,941	2,973	+13.0	+0.44	90,800	118,162,456,576
[5911]	26/09/07	2,988	2,997	2,960	2,960	-27.0	-0.90	126,500	117,645,770,752
[5911]	26/09/04	2,975	2,987	2,962	2,987	+4.0	+0.13	94,300	118,718,889,984
[5911]	26/09/03	2,975	2,995	2,970	2,983	+8.0	+0.27	71,300	118,559,907,840
[5911]	26/09/02	2,983	2,994	2,972	2,975	-30.0	-1.00	102,900	117,085,478,912
[5911]	26/09/01	2,977	3,010	2,973	3,005	+39.0	+1.31	96,300	118,266,175,488
[5911]	26/08/31	2,988	3,000	2,966	2,966	-24.0	-0.80	108,300	116,731,273,216
[5911]	26/08/28	3,020	3,020	2,990	2,990	-35.0	-1.16	92,500	117,675,827,200
[5911]	26/08/27	3,025	3,030	3,005	3,025	+15.0	+0.50	51,400	119,053,303,808
[5911]	26/08/26	3,005	3,025	3,005	3,010	+19.0	+0.64	77,700	118,462,955,520
[5911]	26/08/25	3,005	3,005	2,983	2,991	+3.0	+0.10	73,500	117,715,181,568
[5911]	26/08/24	2,988	3,010	2,983	2,988	+3.0	+0.10	76,300	117,597,118,464
[5911]	26/08/21	2,961	2,988	2,961	2,985	+16.0	+0.54	50,800	117,479,047,168
[5911]	26/08/20	2,971	2,996	2,954	2,969	+12.0	+0.41	89,400	116,849,344,512
[5911]	26/08/19	2,990	2,990	2,944	2,957	-40.0	-1.33	83,800	116,377,067,520
[5911]	26/08/18	2,960	2,998	2,959	2,997	+38.0	+1.28	102,000	117,951,324,160
[5911]	26/08/17	2,957	2,976	2,957	2,959	+10.0	+0.34	73,200	116,455,776,256
[5911]	26/08/14	2,921	2,949	2,914	2,949	+26.0	+0.89	100,500	116,062,216,192
[5911]	26/08/13	2,925	2,934	2,916	2,923	-6.0	-0.20	103,300	115,038,945,280
[5911]	26/08/12	2,924	2,938	2,917	2,929	+6.0	+0.21	103,200	115,275,079,680
[5911]	26/08/10	2,943	2,943	2,921	2,923	-11.0	-0.37	81,200	115,038,945,280
[5911]	26/08/07	2,939	2,952	2,926	2,934	0	+0.00	97,900	115,471,867,904
[5911]	26/08/06	2,930	2,957	2,919	2,934	+15.0	+0.51	83,100	115,471,867,904
[5911]	26/08/05	2,915	2,925	2,902	2,919	+5.0	+0.17	104,800	114,881,519,616
[5911]	26/08/04	2,929	2,934	2,905	2,914	-15.0	-0.51	98,200	114,684,739,584
[5911]	26/08/03	2,960	2,961	2,890	2,929	-31.0	-1.05	181,200	115,275,079,680
[5911]	26/07/31	2,951	2,970	2,933	2,960	-9.0	-0.30	295,000	116,495,130,624
[5911]	26/07/30	2,980	3,020	2,952	2,969	-24.0	-0.80	175,000	116,849,344,512
[5911]	26/07/29	3,005	3,020	2,969	2,993	+50.0	+1.70	204,300	117,793,898,496
[5911]	26/07/28	2,951	2,975	2,898	2,943	-62.0	-2.06	292,500	115,826,073,600
[5911]	26/07/27	2,958	3,040	2,958	3,005	+69.0	+2.35	211,600	118,266,175,488
[5911]	26/07/24	2,906	2,936	2,900	2,936	+10.0	+0.34	92,600	115,550,576,640
[5911]	26/07/23	2,935	2,937	2,912	2,926	+1.0	+0.03	61,500	115,157,016,576
[5911]	26/07/22	2,921	2,934	2,914	2,925	+5.0	+0.17	62,900	115,117,654,016
[5911]	26/07/21	2,910	2,939	2,900	2,920	+30.0	+1.04	72,900	114,920,873,984
[5911]	26/07/17	2,914	2,926	2,872	2,890	-8	-0.28	88,200	-
[5911]	26/07/16	2,910	2,937	2,889	2,898	-4	-0.14	76,200	-
[5911]	26/07/15	2,900	2,908	2,883	2,902	+22	+0.76	74,400	-
[5911]	26/07/14	2,855	2,889	2,853	2,880	+33	+1.16	78,300	-
[5911]	26/07/13	2,868	2,883	2,843	2,847	-11	-0.38	96,400	-
[5911]	26/07/10	2,876	2,892	2,858	2,858	-17	-0.59	87,100	-
[5911]	26/07/09	2,870	2,890	2,862	2,875	+2	+0.07	71,100	-
[5911]	26/07/08	2,868	2,887	2,850	2,873	-2	-0.07	84,700	-
[5911]	26/07/07	2,897	2,904	2,875	2,875	-2	-0.07	85,800	-
[5911]	26/07/06	2,870	2,889	2,860	2,877	+34	+1.20	91,000	-
[5911]	26/07/03	2,858	2,867	2,840	2,843	+3	+0.11	86,900	-
[5911]	26/07/02	2,835	2,864	2,829	2,840	+15	+0.53	86,100	-
[5911]	26/07/01	2,832	2,845	2,822	2,825	-15	-0.53	70,000	-
[5911]	26/06/30	2,860	2,860	2,830	2,840	+1	+0.04	90,100	-
[5911]	26/06/29	2,830	2,846	2,817	2,839	+25	+0.89	105,300	-
[5911]	26/06/26	2,800	2,819	2,790	2,814	+14	+0.50	114,400	-
[5911]	26/06/25	2,839	2,839	2,800	2,800	-7	-0.25	69,400	-
[5911]	26/06/24	2,810	2,822	2,798	2,807	-1	-0.04	78,000	-
[5911]	26/06/23	2,839	2,846	2,808	2,808	-31	-1.09	82,200	-
[5911]	26/06/22	2,820	2,848	2,814	2,839	-1	-0.04	71,200	-
[5911]	26/06/19	2,834	2,858	2,824	2,840	+18	+0.64	107,300	-
[5911]	26/06/18	2,835	2,864	2,820	2,822	-13	-0.46	91,400	-
[5911]	26/06/17	2,822	2,855	2,822	2,835	+1	+0.04	70,400	-
[5911]	26/06/16	2,830	2,834	2,797	2,834	+4	+0.14	78,400	-
[5911]	26/06/15	2,795	2,830	2,790	2,830	+60	+2.17	81,500	-
[5911]	26/06/12	2,748	2,777	2,747	2,770	+21	+0.76	110,400	-
[5911]	26/06/11	2,765	2,765	2,727	2,749	-15	-0.54	69,600	-
[5911]	26/06/10	2,755	2,775	2,755	2,764	+6	+0.22	66,900	-
[5911]	26/06/09	2,772	2,788	2,744	2,758	-1	-0.04	160,200	-
[5911]	26/06/08	2,765	2,786	2,735	2,759	-13	-0.47	114,100	-
[5911]	26/06/05	2,751	2,790	2,744	2,772	+32	+1.17	69,800	-
[5911]	26/06/04	2,742	2,763	2,730	2,740	-19	-0.69	68,300	-
[5911]	26/06/03	2,734	2,767	2,720	2,759	+31	+1.14	111,900	-
[5911]	26/06/02	2,765	2,765	2,708	2,728	-37	-1.34	135,400	-
[5911]	26/06/01	2,813	2,820	2,762	2,765	-48	-1.71	159,900	-
[5911]	26/05/29	2,835	2,866	2,813	2,813	-23	-0.81	173,500	-
[5911]	26/05/28	2,834	2,856	2,818	2,836	+2	+0.07	97,800	-
[5911]	26/05/27	2,847	2,854	2,820	2,834	-2	-0.07	95,300	-
[5911]	26/05/26	2,797	2,857	2,792	2,836	+39	+1.39	111,700	-
[5911]	26/05/25	2,819	2,832	2,795	2,797	+5	+0.18	84,800	-
[5911]	26/05/22	2,820	2,825	2,778	2,792	-34.0	-1.20	114,300	-
[5911]	26/05/21	2,825	2,853	2,825	2,826	+14.0	+0.50	54,900	-
[5911]	26/05/20	2,876	2,876	2,806	2,812	-74.0	-2.56	114,800	-
[5911]	26/05/19	2,891	2,909	2,873	2,886	+17.0	+0.59	122,900	-
[5911]	26/05/18	2,904	2,926	2,840	2,869	-57.0	-1.95	175,600	-
[5911]	26/05/15	2,849	2,926	2,848	2,926	+96.0	+3.39	161,600	-
[5911]	26/05/14	2,848	2,848	2,793	2,830	-92.0	-3.15	271,200	-
[5911]	26/05/13	2,968	2,991	2,922	2,922	-70.0	-2.34	146,800	-
[5911]	26/05/12	2,989	3,000	2,967	2,992	+22.0	+0.74	93,700	-
[5911]	26/05/11	2,958	3,000	2,950	2,970	+11.0	+0.37	111,800	-
[5911]	26/05/08	2,954	2,966	2,930	2,959	+4.0	+0.14	116,800	-
[5911]	26/05/07	2,931	2,965	2,926	2,955	+23.0	+0.78	89,500	-
[5911]	26/05/01	2,939	2,939	2,901	2,932	+2.0	+0.07	83,900	-
[5911]	26/04/30	2,975	2,994	2,930	2,930	-115.0	-3.78	142,500	-
[5911]	26/04/28	2,948	3,045	2,931	3,045	+115.0	+3.92	237,300	-
[5911]	26/04/27	2,893	2,953	2,883	2,930	+33	+1.14	147,100	-
[5911]	26/04/24	2,916	2,917	2,874	2,897	-15	-0.52	81,900	-
[5911]	26/04/23	2,905	2,912	2,880	2,912	0	0.00	94,700	-
[5911]	26/04/22	2,944	2,949	2,907	2,912	-48	-1.62	107,700	-
[5911]	26/04/21	2,969	2,981	2,955	2,960	+7	+0.24	70,900	-
[5911]	26/04/20	2,973	2,976	2,945	2,953	+1	+0.03	83,200	-
[5911]	26/04/17	2,970	2,976	2,949	2,952	-22	-0.74	80,800	-
[5911]	26/04/16	2,980	3,000	2,974	2,974	-8	-0.27	55,900	-
[5911]	26/04/15	3,005	3,015	2,973	2,982	-15	-0.50	75,600	-
[5911]	26/04/14	2,987	3,000	2,980	2,997	+14	+0.47	101,800	-
[5911]	26/04/13	2,976	2,992	2,954	2,983	+7	+0.24	105,000	-
[5911]	26/04/10	3,020	3,030	2,973	2,976	-39	-1.29	94,400	-
[5911]	26/04/09	3,050	3,055	3,015	3,015	-25	-0.82	70,500	-
[5911]	26/04/08	3,050	3,050	3,015	3,040	+30	+1.00	90,900	-
[5911]	26/04/07	3,000	3,030	2,995	3,010	+5	+0.17	59,100	-
[5911]	26/04/06	3,040	3,040	3,005	3,005	-15	-0.50	66,700	-
[5911]	26/04/03	3,025	3,050	3,005	3,020	-10	-0.33	53,300	-
[5911]	26/04/02	3,055	3,075	3,015	3,030	-10	-0.33	70,500	-
[5911]	26/04/01	3,015	3,040	2,996	3,040	+76	+2.56	98,400	-
[5911]	26/03/31	2,940	2,977	2,928	2,964	+24	+0.82	168,400	-
[5911]	26/03/30	2,874	2,946	2,866	2,940	-80	-2.65	169,700	-
[5911]	26/03/27	3,020	3,040	3,000	3,020	+5	+0.17	149,600	-
[5911]	26/03/26	3,025	3,030	2,984	3,015	-15	-0.50	73,900	-
[5911]	26/03/25	3,050	3,050	3,020	3,030	+30	+1.00	82,700	-
[5911]	26/03/24	3,010	3,010	2,976	3,000	+67	+2.28	107,900	-
[5911]	26/03/23	2,985	2,985	2,926	2,933	-72	-2.40	150,100	-
[5911]	26/03/19	3,030	3,040	3,000	3,005	-60	-1.96	112,100	-
[5911]	26/03/18	3,030	3,065	3,015	3,065	+60	+2.00	61,300	-
[5911]	26/03/17	3,040	3,040	3,005	3,005	+12	+0.40	58,500	-
[5911]	26/03/16	3,000	3,010	2,985	2,993	-12	-0.40	101,900	-
[5911]	26/03/13	2,999	3,025	2,999	3,005	-25	-0.83	107,900	-
[5911]	26/03/12	3,065	3,065	3,000	3,030	-45	-1.46	105,600	-
[5911]	26/03/11	3,085	3,110	3,075	3,075	+10	+0.33	75,000	-
[5911]	26/03/10	3,050	3,090	3,035	3,065	+68	+2.27	98,100	-
[5911]	26/03/09	2,948	3,005	2,931	2,997	-63	-2.06	217,200	-
[5911]	26/03/06	3,030	3,060	3,015	3,060	+10	+0.33	79,000	-
[5911]	26/03/05	3,070	3,075	3,025	3,050	+69	+2.31	196,100	-
[5911]	26/03/04	3,060	3,070	2,945	2,981	-129	-4.15	275,500	-
[5911]	26/03/03	3,110	3,140	3,090	3,110	-40	-1.27	156,300	-
[5911]	26/03/02	3,155	3,155	3,100	3,150	-60	-1.87	156,300	-
[5911]	26/02/27	3,190	3,210	3,175	3,210	+50	+1.58	114,800	-
[5911]	26/02/26	3,170	3,185	3,160	3,160	-20	-0.63	114,300	-
[5911]	26/02/25	3,225	3,225	3,165	3,180	-35	-1.09	159,900	-
[5911]	26/02/24	3,220	3,230	3,165	3,215	+15	+0.47	182,200	-
[5911]	26/02/20	3,185	3,200	3,155	3,200	+10	+0.31	98,200	-
[5911]	26/02/19	3,155	3,190	3,135	3,190	+40	+1.27	145,600	-
[5911]	26/02/18	3,145	3,150	3,125	3,150	+10	+0.32	83,800	-
[5911]	26/02/17	3,150	3,150	3,110	3,140	-5	-0.16	99,600	-
[5911]	26/02/16	3,165	3,165	3,105	3,145	-10	-0.32	170,400	-
[5911]	26/02/13	3,240	3,250	3,125	3,155	-75	-2.32	133,600	-
[5911]	26/02/12	3,240	3,240	3,210	3,230	0	0.00	102,200	-
[5911]	26/02/10	3,240	3,250	3,220	3,230	0	0.00	92,500	-
[5911]	26/02/09	3,265	3,265	3,205	3,230	+35	+1.10	134,300	-
[5911]	26/02/06	3,160	3,195	3,145	3,195	+35	+1.11	97,000	-
[5911]	26/02/05	3,165	3,180	3,140	3,160	+15	+0.48	99,900	-
[5911]	26/02/04	3,150	3,175	3,135	3,145	+5	+0.16	104,600	-
[5911]	26/02/03	3,125	3,170	3,120	3,140	+15	+0.48	162,100	-
[5911]	26/02/02	3,150	3,150	3,110	3,125	+15	+0.48	114,400	-
[5911]	26/01/30	3,115	3,125	3,080	3,110	-5	-0.16	91,200	-
[5911]	26/01/29	3,100	3,120	3,075	3,115	+15	+0.48	68,000	-
[5911]	26/01/28	3,130	3,145	3,100	3,100	-55	-1.74	90,700	-
[5911]	26/01/27	3,120	3,155	3,105	3,155	+15	+0.48	70,700	-
[5911]	26/01/26	3,165	3,165	3,130	3,140	-60	-1.88	63,900	-
[5911]	26/01/23	3,180	3,200	3,165	3,200	+25	+0.79	54,200	-
[5911]	26/01/22	3,165	3,185	3,155	3,175	+20	+0.63	59,300	-
[5911]	26/01/21	3,130	3,155	3,130	3,155	-5	-0.16	60,900	-
[5911]	26/01/20	3,170	3,175	3,145	3,160	-15	-0.47	61,200	-
[5911]	26/01/19	3,190	3,190	3,150	3,175	-20	-0.63	58,600	-
[5911]	26/01/16	3,130	3,195	3,130	3,195	+45	+1.43	78,500	-
[5911]	26/01/15	3,140	3,160	3,135	3,150	-10	-0.32	60,800	-
[5911]	26/01/14	3,135	3,160	3,135	3,160	+25	+0.80	112,800	-
[5911]	26/01/13	3,150	3,155	3,125	3,135	+30	+0.97	65,200	-
[5911]	26/01/09	3,090	3,125	3,090	3,105	+25	+0.81	88,500	-
[5911]	26/01/08	3,070	3,100	3,055	3,080	+5	+0.16	76,000	-
[5911]	26/01/07	3,055	3,090	3,045	3,075	+5	+0.16	67,400	-
[5911]	26/01/06	3,040	3,085	3,025	3,070	+50	+1.66	97,700	-
[5911]	26/01/05	3,035	3,055	3,015	3,020	-5	-0.17	71,600	-
[5911]	25/12/30	3,050	3,065	3,025	3,025	-30	-0.98	69,700	-
[5911]	25/12/29	3,060	3,070	3,030	3,055	+10	+0.33	69,100	-
[5911]	25/12/26	3,055	3,055	3,030	3,045	+10	+0.33	46,700	-
[5911]	25/12/25	3,040	3,040	3,010	3,035	+25	+0.83	53,000	-
[5911]	25/12/24	3,010	3,015	3,000	3,010	-5	-0.17	42,900	-
[5911]	25/12/23	3,000	3,015	2,993	3,015	+23	+0.77	66,900	-
[5911]	25/12/22	3,010	3,010	2,984	2,992	-8	-0.27	74,500	-
[5911]	25/12/19	2,982	3,010	2,981	3,000	+18	+0.60	82,700	-
[5911]	25/12/18	2,968	2,983	2,958	2,982	+15	+0.51	86,400	-
[5911]	25/12/17	2,961	2,977	2,945	2,967	+6	+0.20	69,600	-
[5911]	25/12/16	2,990	2,990	2,955	2,961	-13	-0.44	110,600	-
[5911]	25/12/15	2,996	2,996	2,965	2,974	-22	-0.73	94,400	-
[5911]	25/12/12	2,956	2,997	2,947	2,996	+58	+1.97	95,800	-
[5911]	25/12/11	2,996	2,997	2,932	2,938	-19	-0.64	93,800	-
[5911]	25/12/10	3,015	3,030	2,957	2,957	-53	-1.76	126,000	-
[5911]	25/12/09	2,995	3,020	2,986	3,010	+24	+0.80	94,000	-
[5911]	25/12/08	2,971	2,995	2,971	2,986	+39	+1.32	88,800	-
[5911]	25/12/05	2,951	2,966	2,943	2,947	+4	+0.14	103,600	-
[5911]	25/12/04	2,910	2,946	2,910	2,943	+33	+1.13	77,800	-
[5911]	25/12/03	2,934	2,943	2,901	2,910	-24	-0.82	113,400	-
[5911]	25/12/02	2,926	2,957	2,915	2,934	+5	+0.17	98,900	-
[5911]	25/12/01	2,971	2,976	2,921	2,929	-42	-1.41	89,400	-
[5911]	25/11/28	2,944	2,980	2,943	2,971	+33	+1.12	77,000	-
[5911]	25/11/27	2,931	2,952	2,929	2,938	+7	+0.24	75,800	-
[5911]	25/11/26	2,929	2,942	2,918	2,931	+16	+0.55	72,700	-
[5911]	25/11/25	2,910	2,927	2,900	2,915	+22	+0.76	95,000	-
[5911]	25/11/21	2,870	2,915	2,870	2,893	+23	+0.80	134,500	-
[5911]	25/11/20	2,862	2,875	2,847	2,870	+36	+1.27	105,800	-
[5911]	25/11/19	2,830	2,846	2,818	2,834	+1	+0.04	81,300	-
[5911]	25/11/18	2,843	2,852	2,822	2,833	-10	-0.35	52,700	-
[5911]	25/11/17	2,840	2,856	2,837	2,843	+3	+0.11	69,400	-
[5911]	25/11/14	2,865	2,867	2,836	2,840	-33	-1.15	74,700	-
[5911]	25/11/13	2,868	2,886	2,865	2,873	+29	+1.02	67,500	-
[5911]	25/11/12	2,840	2,861	2,833	2,844	+20	+0.71	73,200	-
[5911]	25/11/11	2,850	2,850	2,818	2,824	-9	-0.32	87,100	-
[5911]	25/11/10	2,810	2,843	2,810	2,833	+28	+1.00	83,300	-
[5911]	25/11/07	2,800	2,818	2,788	2,805	-9	-0.32	58,500	-
[5911]	25/11/06	2,788	2,837	2,787	2,814	+27	+0.97	101,000	-
[5911]	25/11/05	2,778	2,795	2,740	2,787	+9	+0.32	121,500	-
[5911]	25/11/04	2,744	2,802	2,731	2,778	+24	+0.87	128,200	-
[5911]	25/10/31	2,772	2,785	2,738	2,754	-18	-0.65	154,600	-
[5911]	25/10/30	2,850	2,876	2,765	2,772	-28	-1.00	232,400	-
[5911]	25/10/29	2,870	2,870	2,800	2,800	-33	-1.16	156,500	-
[5911]	25/10/28	2,949	2,949	2,832	2,833	-121	-4.10	138,900	-
[5911]	25/10/27	2,947	2,964	2,935	2,954	+20	+0.68	107,400	-
[5911]	25/10/24	2,936	2,946	2,917	2,934	+8	+0.27	100,500	-
[5911]	25/10/23	2,906	2,933	2,895	2,926	+16	+0.55	103,900	-
[5911]	25/10/22	2,824	2,919	2,824	2,910	+91	+3.23	182,500	-
[5911]	25/10/21	2,834	2,842	2,812	2,819	-7	-0.25	83,300	-
[5911]	25/10/20	2,818	2,829	2,804	2,826	+27	+0.96	69,100	-
[5911]	25/10/17	2,800	2,804	2,788	2,799	-5	-0.18	51,700	-
[5911]	25/10/16	2,802	2,818	2,794	2,804	+15	+0.54	49,500	-
[5911]	25/10/15	2,762	2,796	2,755	2,789	+47	+1.71	57,500	-
[5911]	25/10/14	2,702	2,756	2,695	2,742	+9	+0.33	93,400	-
[5911]	25/10/10	2,759	2,772	2,732	2,733	-56	-2.01	101,600	-
[5911]	25/10/09	2,801	2,808	2,784	2,789	-15	-0.53	70,400	-
[5911]	25/10/08	2,815	2,840	2,800	2,804	-12	-0.43	75,500	-
[5911]	25/10/07	2,800	2,829	2,800	2,816	+6	+0.21	90,200	-
[5911]	25/10/06	2,802	2,816	2,786	2,810	+63	+2.29	143,100	-
[5911]	25/10/03	2,740	2,767	2,740	2,747	0	0.00	61,100	-
[5911]	25/10/02	2,756	2,773	2,720	2,747	-26	-0.94	94,500	-
[5911]	25/10/01	2,815	2,820	2,766	2,773	-57	-2.01	118,900	-
[5911]	25/09/30	2,834	2,845	2,811	2,830	-4	-0.14	123,200	-
[5911]	25/09/29	2,829	2,848	2,815	2,834	-55	-1.90	119,500	-
[5911]	25/09/26	2,855	2,896	2,855	2,889	+46	+1.62	165,400	-
[5911]	25/09/25	2,850	2,852	2,828	2,843	+10	+0.35	138,500	-
[5911]	25/09/24	2,810	2,840	2,798	2,833	+38	+1.36	171,500	-
[5911]	25/09/22	2,814	2,826	2,792	2,795	-9	-0.32	137,600	-
[5911]	25/09/19	2,787	2,814	2,784	2,804	+19	+0.68	184,300	-
[5911]	25/09/18	2,804	2,804	2,771	2,785	-8	-0.29	98,500	-
[5911]	25/09/17	2,803	2,812	2,780	2,793	-19	-0.68	98,100	-
[5911]	25/09/16	2,804	2,820	2,800	2,812	+8	+0.29	53,500	-
[5911]	25/09/12	2,797	2,819	2,791	2,804	+7	+0.25	96,900	-
[5911]	25/09/11	2,812	2,817	2,790	2,797	-15	-0.53	72,000	-
[5911]	25/09/10	2,820	2,824	2,808	2,812	-1	-0.04	68,800	-
[5911]	25/09/09	2,830	2,845	2,812	2,813	-10	-0.35	62,700	-
[5911]	25/09/08	2,802	2,826	2,800	2,823	+23	+0.82	83,700	-
[5911]	25/09/05	2,806	2,809	2,782	2,800	-4	-0.14	86,100	-