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
[5943]	26/10/29	2,236	2,269	2,230	2,269	+33.0	+1.48	134,800	103,348,264,960
[5943]	26/10/28	2,276	2,278	2,236	2,236	-40.0	-1.76	57,500	101,845,188,608
[5943]	26/10/27	2,281	2,289	2,260	2,276	-5.0	-0.22	55,600	103,667,105,792
[5943]	26/10/26	2,250	2,286	2,238	2,281	+24.0	+1.06	69,500	103,894,843,392
[5943]	26/10/23	2,265	2,292	2,243	2,257	0	+0.00	81,100	102,801,694,720
[5943]	26/10/22	2,224	2,265	2,224	2,257	+40.0	+1.80	72,000	102,801,694,720
[5943]	26/10/21	2,239	2,239	2,208	2,217	+4.0	+0.18	58,100	100,979,777,536
[5943]	26/10/20	2,209	2,219	2,180	2,213	+4.0	+0.18	93,000	100,797,579,264
[5943]	26/10/19	2,194	2,223	2,193	2,209	+18.0	+0.82	55,000	100,615,389,184
[5943]	26/10/16	2,187	2,198	2,172	2,191	+19.0	+0.87	73,600	99,795,525,632
[5943]	26/10/15	2,180	2,191	2,164	2,172	-9.0	-0.41	82,200	98,930,114,560
[5943]	26/10/14	2,185	2,200	2,171	2,181	-4.0	-0.18	91,800	99,340,050,432
[5943]	26/10/13	2,175	2,197	2,150	2,185	+25.0	+1.16	145,200	99,522,240,512
[5943]	26/10/09	2,158	2,179	2,154	2,160	+22.0	+1.03	79,600	98,494,136,320
[5943]	26/10/08	2,160	2,166	2,137	2,138	-22.0	-1.02	65,300	97,490,952,192
[5943]	26/10/07	2,173	2,186	2,160	2,160	-13.0	-0.60	64,500	98,494,136,320
[5943]	26/10/06	2,150	2,190	2,150	2,173	+16.0	+0.74	65,500	99,086,925,824
[5943]	26/10/05	2,149	2,157	2,131	2,157	+8.0	+0.37	83,800	98,357,338,112
[5943]	26/10/02	2,171	2,171	2,135	2,149	-32.0	-1.47	100,800	97,992,540,160
[5943]	26/10/01	2,190	2,191	2,170	2,181	-15.0	-0.68	118,800	99,451,715,584
[5943]	26/09/30	2,203	2,207	2,189	2,196	-7.0	-0.32	71,700	100,135,706,624
[5943]	26/09/29	2,221	2,221	2,190	2,203	-23.0	-1.03	77,000	100,454,899,712
[5943]	26/09/28	2,230	2,239	2,221	2,226	+8.0	+0.36	75,100	101,503,680,512
[5943]	26/09/25	2,219	2,231	2,216	2,218	-1.0	-0.05	65,100	101,138,882,560
[5943]	26/09/24	2,233	2,235	2,209	2,219	-14.0	-0.63	70,100	101,184,479,232
[5943]	26/09/18	2,241	2,247	2,229	2,233	-8.0	-0.36	149,700	101,822,873,600
[5943]	26/09/17	2,229	2,243	2,224	2,241	+25.0	+1.13	54,500	102,187,663,360
[5943]	26/09/16	2,235	2,249	2,210	2,216	-11.0	-0.49	87,000	101,047,689,216
[5943]	26/09/15	2,256	2,260	2,224	2,227	-29.0	-1.29	94,100	101,549,277,184
[5943]	26/09/14	2,228	2,265	2,228	2,256	+35.0	+1.58	74,800	102,871,654,400
[5943]	26/09/11	2,214	2,230	2,200	2,221	-25.0	-1.11	88,400	101,275,680,768
[5943]	26/09/10	2,238	2,249	2,228	2,246	+4.0	+0.18	77,200	102,577,397,760
[5943]	26/09/09	2,264	2,265	2,231	2,242	-27.0	-1.19	68,400	102,394,716,160
[5943]	26/09/08	2,300	2,301	2,269	2,269	-35.0	-1.52	54,900	103,627,833,344
[5943]	26/09/07	2,313	2,315	2,284	2,304	-3.0	-0.13	69,600	105,226,321,920
[5943]	26/09/04	2,381	2,383	2,307	2,307	-89.0	-3.71	109,100	105,363,341,312
[5943]	26/09/03	2,383	2,425	2,383	2,396	+13.0	+0.55	62,100	109,428,072,448
[5943]	26/09/02	2,396	2,410	2,378	2,383	-42.0	-1.73	121,000	108,834,349,056
[5943]	26/09/01	2,410	2,432	2,410	2,425	+10.0	+0.41	124,500	110,752,530,432
[5943]	26/08/31	2,438	2,438	2,411	2,415	-23.0	-0.94	88,400	110,295,826,432
[5943]	26/08/28	2,438	2,467	2,435	2,438	+4.0	+0.16	96,500	111,346,262,016
[5943]	26/08/27	2,445	2,460	2,430	2,434	-15.0	-0.61	71,900	111,163,572,224
[5943]	26/08/26	2,434	2,455	2,433	2,449	+15.0	+0.62	72,600	111,848,644,608
[5943]	26/08/25	2,468	2,471	2,429	2,434	+5.0	+0.21	92,500	111,163,572,224
[5943]	26/08/24	2,427	2,439	2,413	2,429	+2.0	+0.08	69,000	110,935,220,224
[5943]	26/08/21	2,411	2,437	2,411	2,427	+2.0	+0.08	59,100	110,843,879,424
[5943]	26/08/20	2,423	2,430	2,398	2,425	+22.0	+0.92	80,200	110,752,530,432
[5943]	26/08/19	2,414	2,419	2,387	2,403	-20.0	-0.83	96,600	109,747,765,248
[5943]	26/08/18	2,384	2,433	2,384	2,423	+33.0	+1.38	99,900	110,661,189,632
[5943]	26/08/17	2,395	2,399	2,375	2,390	-5.0	-0.21	75,100	109,160,513,536
[5943]	26/08/14	2,359	2,402	2,355	2,395	+25.0	+1.05	66,600	109,388,881,920
[5943]	26/08/13	2,363	2,370	2,332	2,370	+7.0	+0.30	93,500	108,247,040,000
[5943]	26/08/12	2,388	2,399	2,336	2,363	+1.0	+0.04	69,700	107,927,322,624
[5943]	26/08/10	2,361	2,376	2,322	2,362	-18.0	-0.76	110,600	107,881,644,032
[5943]	26/08/07	2,381	2,425	2,361	2,380	+13.0	+0.55	112,000	108,703,776,768
[5943]	26/08/06	2,367	2,385	2,344	2,367	+31.0	+1.33	98,800	108,110,020,608
[5943]	26/08/05	2,353	2,358	2,320	2,336	-12.0	-0.51	69,100	106,694,131,712
[5943]	26/08/04	2,356	2,357	2,327	2,348	-8.0	-0.34	76,900	107,242,217,472
[5943]	26/08/03	2,384	2,384	2,339	2,356	-19.0	-0.80	109,300	107,607,605,248
[5943]	26/07/31	2,431	2,431	2,375	2,375	-56.0	-2.30	98,000	108,475,408,384
[5943]	26/07/30	2,422	2,433	2,399	2,431	-8.0	-0.33	75,600	111,033,147,392
[5943]	26/07/29	2,420	2,442	2,400	2,439	+52.0	+2.18	101,100	111,398,535,168
[5943]	26/07/28	2,403	2,409	2,368	2,387	-8.0	-0.33	72,800	109,023,494,144
[5943]	26/07/27	2,350	2,402	2,350	2,395	+59.0	+2.53	69,000	109,388,881,920
[5943]	26/07/24	2,320	2,341	2,315	2,336	+6.0	+0.26	41,100	106,694,131,712
[5943]	26/07/23	2,350	2,356	2,311	2,330	-26.0	-1.10	71,600	106,420,084,736
[5943]	26/07/22	2,356	2,366	2,339	2,356	+1.0	+0.04	75,000	107,607,605,248
[5943]	26/07/21	2,366	2,390	2,343	2,355	+14.0	+0.60	87,400	107,561,934,848
[5943]	26/07/17	2,337	2,360	2,330	2,341	+4	+0.17	66,400	-
[5943]	26/07/16	2,350	2,350	2,329	2,337	-4	-0.17	47,700	-
[5943]	26/07/15	2,339	2,350	2,312	2,341	+26	+1.12	57,300	-
[5943]	26/07/14	2,310	2,340	2,290	2,315	+23	+1.00	79,500	-
[5943]	26/07/13	2,330	2,338	2,289	2,292	-13	-0.56	68,400	-
[5943]	26/07/10	2,301	2,324	2,301	2,305	+4	+0.17	65,100	-
[5943]	26/07/09	2,313	2,320	2,296	2,301	-19	-0.82	61,700	-
[5943]	26/07/08	2,366	2,369	2,319	2,320	-38	-1.61	81,900	-
[5943]	26/07/07	2,348	2,370	2,345	2,358	+17	+0.73	41,200	-
[5943]	26/07/06	2,325	2,341	2,312	2,341	+31	+1.34	30,800	-
[5943]	26/07/03	2,313	2,326	2,302	2,310	+12	+0.52	59,500	-
[5943]	26/07/02	2,315	2,323	2,286	2,298	+4	+0.17	82,600	-
[5943]	26/07/01	2,284	2,315	2,273	2,294	+10	+0.44	92,800	-
[5943]	26/06/30	2,265	2,305	2,264	2,284	+20	+0.88	135,500	-
[5943]	26/06/29	2,315	2,335	2,225	2,264	-99	-4.19	191,700	-
[5943]	26/06/26	2,306	2,366	2,304	2,363	+71	+3.10	144,600	-
[5943]	26/06/25	2,270	2,306	2,252	2,292	+41	+1.82	78,500	-
[5943]	26/06/24	2,232	2,261	2,227	2,251	+20	+0.90	60,600	-
[5943]	26/06/23	2,253	2,271	2,231	2,231	-22	-0.98	110,400	-
[5943]	26/06/22	2,246	2,267	2,235	2,253	+6	+0.27	106,500	-
[5943]	26/06/19	2,241	2,253	2,222	2,247	+10	+0.45	96,300	-
[5943]	26/06/18	2,247	2,247	2,228	2,237	-1	-0.04	62,700	-
[5943]	26/06/17	2,252	2,256	2,234	2,238	+2	+0.09	76,500	-
[5943]	26/06/16	2,235	2,244	2,207	2,236	-10	-0.45	104,400	-
[5943]	26/06/15	2,250	2,278	2,246	2,246	+12	+0.54	84,600	-
[5943]	26/06/12	2,255	2,266	2,221	2,234	-13	-0.58	108,400	-
[5943]	26/06/11	2,224	2,298	2,215	2,247	+23	+1.03	98,600	-
[5943]	26/06/10	2,232	2,241	2,221	2,224	-12	-0.54	90,800	-
[5943]	26/06/09	2,237	2,276	2,209	2,236	-1	-0.04	91,000	-
[5943]	26/06/08	2,260	2,275	2,227	2,237	-28	-1.24	72,400	-
[5943]	26/06/05	2,210	2,275	2,210	2,265	+59	+2.67	88,900	-
[5943]	26/06/04	2,200	2,211	2,195	2,206	0	0.00	69,700	-
[5943]	26/06/03	2,168	2,220	2,167	2,206	+49	+2.27	69,800	-
[5943]	26/06/02	2,182	2,229	2,157	2,157	-54	-2.44	78,800	-
[5943]	26/06/01	2,260	2,260	2,203	2,211	-61	-2.68	123,700	-
[5943]	26/05/29	2,293	2,317	2,272	2,272	-26	-1.13	85,800	-
[5943]	26/05/28	2,303	2,313	2,282	2,298	-2	-0.09	93,900	-
[5943]	26/05/27	2,316	2,331	2,298	2,300	-17	-0.73	95,900	-
[5943]	26/05/26	2,351	2,360	2,317	2,317	-43	-1.82	119,600	-
[5943]	26/05/25	2,370	2,376	2,347	2,360	-10	-0.42	113,200	-
[5943]	26/05/22	2,425	2,425	2,351	2,370	-55.0	-2.27	119,200	-
[5943]	26/05/21	2,414	2,459	2,414	2,425	+29.0	+1.21	76,900	-
[5943]	26/05/20	2,430	2,434	2,369	2,396	-43.0	-1.76	153,900	-
[5943]	26/05/19	2,435	2,449	2,426	2,439	+17.0	+0.70	100,200	-
[5943]	26/05/18	2,456	2,478	2,403	2,422	-34.0	-1.38	146,100	-
[5943]	26/05/15	2,428	2,456	2,408	2,456	+51.0	+2.12	120,800	-
[5943]	26/05/14	2,425	2,435	2,390	2,405	+8.0	+0.33	74,400	-
[5943]	26/05/13	2,433	2,439	2,397	2,397	-36.0	-1.48	85,100	-
[5943]	26/05/12	2,449	2,455	2,426	2,433	+6.0	+0.25	71,000	-
[5943]	26/05/11	2,427	2,440	2,416	2,427	+2.0	+0.08	93,600	-
[5943]	26/05/08	2,418	2,427	2,387	2,425	-4.0	-0.16	114,000	-
[5943]	26/05/07	2,400	2,436	2,397	2,429	+65.0	+2.75	120,600	-
[5943]	26/05/01	2,353	2,370	2,329	2,364	+16.0	+0.68	81,800	-
[5943]	26/04/30	2,389	2,389	2,331	2,348	-41.0	-1.72	86,200	-
[5943]	26/04/28	2,373	2,397	2,352	2,389	+38.0	+1.62	84,500	-
[5943]	26/04/27	2,341	2,355	2,340	2,351	-9	-0.38	70,300	-
[5943]	26/04/24	2,350	2,365	2,342	2,360	+8	+0.34	84,600	-
[5943]	26/04/23	2,361	2,400	2,339	2,352	-38	-1.59	90,200	-
[5943]	26/04/22	2,405	2,417	2,378	2,390	-21	-0.87	94,500	-
[5943]	26/04/21	2,425	2,441	2,399	2,411	-1	-0.04	144,600	-
[5943]	26/04/20	2,400	2,412	2,382	2,412	+31	+1.30	87,200	-
[5943]	26/04/17	2,400	2,405	2,378	2,381	-19	-0.79	80,500	-
[5943]	26/04/16	2,405	2,425	2,395	2,400	-5	-0.21	60,100	-
[5943]	26/04/15	2,424	2,427	2,400	2,405	+14	+0.59	95,800	-
[5943]	26/04/14	2,410	2,420	2,382	2,391	-5	-0.21	100,600	-
[5943]	26/04/13	2,417	2,434	2,381	2,396	-21	-0.87	170,300	-
[5943]	26/04/10	2,430	2,450	2,413	2,417	-13	-0.53	94,700	-
[5943]	26/04/09	2,446	2,460	2,425	2,430	+5	+0.21	105,300	-
[5943]	26/04/08	2,460	2,462	2,423	2,425	+11	+0.46	125,600	-
[5943]	26/04/07	2,395	2,425	2,390	2,414	+48	+2.03	132,000	-
[5943]	26/04/06	2,361	2,381	2,355	2,366	+23	+0.98	63,000	-
[5943]	26/04/03	2,352	2,369	2,342	2,343	-7	-0.30	48,100	-
[5943]	26/04/02	2,379	2,391	2,345	2,350	-19	-0.80	49,900	-
[5943]	26/04/01	2,341	2,369	2,340	2,369	+61	+2.64	58,000	-
[5943]	26/03/31	2,310	2,350	2,308	2,308	-11	-0.47	79,300	-
[5943]	26/03/30	2,302	2,326	2,279	2,319	-33	-1.40	115,000	-
[5943]	26/03/27	2,351	2,367	2,345	2,352	-20	-0.84	85,400	-
[5943]	26/03/26	2,360	2,372	2,347	2,372	+12	+0.51	92,100	-
[5943]	26/03/25	2,350	2,367	2,350	2,360	+44	+1.90	65,300	-
[5943]	26/03/24	2,326	2,327	2,307	2,316	+40	+1.76	84,300	-
[5943]	26/03/23	2,309	2,320	2,270	2,276	-83	-3.52	84,900	-
[5943]	26/03/19	2,400	2,400	2,348	2,359	-53	-2.20	121,000	-
[5943]	26/03/18	2,366	2,412	2,355	2,412	+62	+2.64	83,300	-
[5943]	26/03/17	2,360	2,371	2,347	2,350	-9	-0.38	76,000	-
[5943]	26/03/16	2,362	2,377	2,351	2,359	-3	-0.13	112,100	-
[5943]	26/03/13	2,350	2,366	2,344	2,362	+32	+1.37	123,300	-
[5943]	26/03/12	2,347	2,363	2,326	2,330	-17	-0.72	113,800	-
[5943]	26/03/11	2,367	2,383	2,347	2,347	-3	-0.13	87,700	-
[5943]	26/03/10	2,343	2,375	2,329	2,350	+53	+2.31	115,900	-
[5943]	26/03/09	2,260	2,304	2,254	2,297	-41	-1.75	109,100	-
[5943]	26/03/06	2,320	2,351	2,318	2,338	-12	-0.51	71,500	-
[5943]	26/03/05	2,364	2,380	2,342	2,350	+39	+1.69	102,400	-
[5943]	26/03/04	2,300	2,338	2,281	2,311	-42	-1.78	113,500	-
[5943]	26/03/03	2,385	2,413	2,346	2,353	-54	-2.24	94,900	-
[5943]	26/03/02	2,400	2,413	2,382	2,407	-26	-1.07	93,300	-
[5943]	26/02/27	2,377	2,434	2,362	2,433	+45	+1.88	98,600	-
[5943]	26/02/26	2,429	2,429	2,381	2,388	-38	-1.57	114,300	-
[5943]	26/02/25	2,428	2,437	2,403	2,426	+10	+0.41	112,200	-
[5943]	26/02/24	2,355	2,439	2,337	2,416	+71	+3.03	144,200	-
[5943]	26/02/20	2,370	2,381	2,343	2,345	-49	-2.05	81,000	-
[5943]	26/02/19	2,375	2,412	2,338	2,394	+18	+0.76	155,100	-
[5943]	26/02/18	2,407	2,412	2,367	2,376	-16	-0.67	76,100	-
[5943]	26/02/17	2,418	2,430	2,382	2,392	-38	-1.56	124,600	-
[5943]	26/02/16	2,500	2,500	2,418	2,430	-80	-3.19	211,400	-
[5943]	26/02/13	2,528	2,541	2,452	2,510	-16	-0.63	268,700	-
[5943]	26/02/12	2,600	2,600	2,498	2,526	+354	+16.30	603,200	-
[5943]	26/02/10	2,160	2,178	2,150	2,172	+20	+0.93	81,000	-
[5943]	26/02/09	2,165	2,165	2,142	2,152	+18	+0.84	90,400	-
[5943]	26/02/06	2,144	2,144	2,122	2,134	-10	-0.47	67,200	-
[5943]	26/02/05	2,149	2,158	2,126	2,144	+35	+1.66	102,700	-
[5943]	26/02/04	2,084	2,111	2,074	2,109	+27	+1.30	107,100	-
[5943]	26/02/03	2,074	2,088	2,070	2,082	+17	+0.82	49,900	-
[5943]	26/02/02	2,065	2,085	2,061	2,065	0	0.00	48,600	-
[5943]	26/01/30	2,058	2,065	2,039	2,065	+7	+0.34	62,800	-
[5943]	26/01/29	2,052	2,079	2,033	2,058	0	0.00	73,600	-
[5943]	26/01/28	2,062	2,091	2,058	2,058	-22	-1.06	57,400	-
[5943]	26/01/27	2,082	2,090	2,062	2,080	-9	-0.43	56,900	-
[5943]	26/01/26	2,094	2,100	2,081	2,089	-19	-0.90	76,000	-
[5943]	26/01/23	2,096	2,108	2,087	2,108	+14	+0.67	50,000	-
[5943]	26/01/22	2,080	2,109	2,080	2,094	+14	+0.67	91,300	-
[5943]	26/01/21	2,051	2,080	2,043	2,080	+7	+0.34	92,500	-
[5943]	26/01/20	2,073	2,086	2,073	2,073	0	0.00	88,100	-
[5943]	26/01/19	2,070	2,084	2,056	2,073	+2	+0.10	80,500	-
[5943]	26/01/16	2,045	2,076	2,038	2,071	+24	+1.17	85,900	-
[5943]	26/01/15	2,045	2,053	2,040	2,047	+2	+0.10	93,500	-
[5943]	26/01/14	2,020	2,049	2,012	2,045	+28	+1.39	108,400	-
[5943]	26/01/13	2,075	2,083	2,006	2,017	-45	-2.18	151,700	-
[5943]	26/01/09	2,047	2,067	2,046	2,062	+16	+0.78	65,200	-
[5943]	26/01/08	2,044	2,054	2,030	2,046	-13	-0.63	81,200	-
[5943]	26/01/07	2,032	2,065	2,019	2,059	+21	+1.03	110,200	-
[5943]	26/01/06	2,020	2,042	2,020	2,038	+19	+0.94	81,000	-
[5943]	26/01/05	1,995	2,019	1,995	2,019	+24	+1.20	98,400	-
[5943]	25/12/30	1,995	2,006	1,995	1,995	+1	+0.05	76,800	-
[5943]	25/12/29	1,971	1,994	1,959	1,994	-8	-0.40	100,400	-
[5943]	25/12/26	1,990	2,003	1,990	2,002	+8	+0.40	79,900	-
[5943]	25/12/25	1,985	2,001	1,985	1,994	+9	+0.45	42,000	-
[5943]	25/12/24	1,987	1,997	1,985	1,985	-5	-0.25	54,700	-
[5943]	25/12/23	1,973	1,991	1,971	1,990	+12	+0.61	58,100	-
[5943]	25/12/22	1,977	1,999	1,975	1,978	+3	+0.15	83,500	-
[5943]	25/12/19	1,957	1,986	1,952	1,975	+14	+0.71	112,200	-
[5943]	25/12/18	1,928	1,970	1,923	1,961	+33	+1.71	68,900	-
[5943]	25/12/17	1,924	1,938	1,915	1,928	+1	+0.05	70,600	-
[5943]	25/12/16	1,953	1,953	1,927	1,927	-30	-1.53	57,800	-
[5943]	25/12/15	1,946	1,958	1,939	1,957	+11	+0.57	102,300	-
[5943]	25/12/12	1,920	1,946	1,915	1,946	+33	+1.73	89,200	-
[5943]	25/12/11	1,915	1,921	1,906	1,913	-1	-0.05	63,600	-
[5943]	25/12/10	1,926	1,937	1,914	1,914	-12	-0.62	78,600	-
[5943]	25/12/09	1,945	1,958	1,921	1,926	-26	-1.33	98,500	-
[5943]	25/12/08	1,926	1,956	1,922	1,952	+22	+1.14	150,400	-
[5943]	25/12/05	1,970	2,000	1,925	1,930	+42	+2.22	505,200	-
[5943]	25/12/04	1,880	1,891	1,874	1,888	+8	+0.43	73,000	-
[5943]	25/12/03	1,898	1,898	1,880	1,880	-18	-0.95	104,000	-
[5943]	25/12/02	1,924	1,925	1,898	1,898	-26	-1.35	100,200	-
[5943]	25/12/01	1,924	1,929	1,917	1,924	0	0.00	99,000	-
[5943]	25/11/28	1,930	1,930	1,913	1,924	-8	-0.41	76,000	-
[5943]	25/11/27	1,924	1,933	1,921	1,932	+15	+0.78	68,100	-
[5943]	25/11/26	1,909	1,921	1,897	1,917	+22	+1.16	92,000	-
[5943]	25/11/25	1,905	1,909	1,890	1,895	-11	-0.58	102,000	-
[5943]	25/11/21	1,860	1,906	1,859	1,906	+59	+3.19	231,600	-
[5943]	25/11/20	1,840	1,855	1,836	1,847	+11	+0.60	106,400	-
[5943]	25/11/19	1,837	1,845	1,821	1,836	-7	-0.38	113,300	-
[5943]	25/11/18	1,850	1,862	1,832	1,843	-8	-0.43	149,500	-
[5943]	25/11/17	1,873	1,878	1,851	1,851	-22	-1.17	140,700	-
[5943]	25/11/14	1,891	1,893	1,869	1,873	-24	-1.27	169,000	-
[5943]	25/11/13	1,929	1,942	1,890	1,897	-23	-1.20	249,600	-
[5943]	25/11/12	1,900	1,933	1,881	1,920	-146	-7.07	466,800	-
[5943]	25/11/11	2,063	2,072	2,032	2,066	+2	+0.10	106,400	-
[5943]	25/11/10	2,077	2,080	2,060	2,064	+12	+0.58	82,400	-
[5943]	25/11/07	2,027	2,055	2,027	2,052	+25	+1.23	52,300	-
[5943]	25/11/06	2,002	2,041	2,002	2,027	+9	+0.45	67,000	-
[5943]	25/11/05	2,010	2,023	1,997	2,018	+7	+0.35	96,200	-
[5943]	25/11/04	2,000	2,027	1,998	2,011	+8	+0.40	88,900	-
[5943]	25/10/31	2,000	2,010	1,985	2,003	-2	-0.10	82,400	-
[5943]	25/10/30	2,000	2,007	1,990	2,005	+3	+0.15	98,300	-
[5943]	25/10/29	2,003	2,005	1,993	2,002	-1	-0.05	99,200	-
[5943]	25/10/28	2,040	2,040	2,003	2,003	-48	-2.34	55,500	-
[5943]	25/10/27	2,031	2,052	2,025	2,051	+22	+1.08	56,300	-
[5943]	25/10/24	2,040	2,047	2,008	2,029	-14	-0.69	73,300	-
[5943]	25/10/23	2,049	2,055	2,040	2,043	0	0.00	41,800	-
[5943]	25/10/22	2,034	2,051	2,021	2,043	-1	-0.05	106,700	-
[5943]	25/10/21	2,047	2,054	2,037	2,044	-3	-0.15	78,000	-
[5943]	25/10/20	2,040	2,048	2,031	2,047	+25	+1.24	47,900	-
[5943]	25/10/17	2,033	2,035	2,010	2,022	-11	-0.54	66,300	-
[5943]	25/10/16	2,061	2,071	2,021	2,033	-28	-1.36	73,700	-
[5943]	25/10/15	2,026	2,136	2,026	2,061	+58	+2.90	218,200	-
[5943]	25/10/14	1,995	2,014	1,980	2,003	+6	+0.30	208,100	-
[5943]	25/10/10	1,977	2,003	1,971	1,997	-3	-0.15	101,000	-
[5943]	25/10/09	1,993	2,004	1,987	2,000	0	0.00	69,500	-
[5943]	25/10/08	2,020	2,028	1,998	2,000	-23	-1.14	61,400	-
[5943]	25/10/07	2,024	2,029	2,015	2,023	-1	-0.05	54,300	-
[5943]	25/10/06	2,030	2,035	2,010	2,024	+20	+1.00	91,000	-
[5943]	25/10/03	2,000	2,013	1,997	2,004	+4	+0.20	42,000	-
[5943]	25/10/02	1,970	2,004	1,967	2,000	+30	+1.52	97,600	-
[5943]	25/10/01	2,006	2,006	1,954	1,970	-36	-1.79	132,600	-
[5943]	25/09/30	2,001	2,028	1,994	2,006	-3	-0.15	89,600	-
[5943]	25/09/29	2,046	2,046	2,008	2,009	-37	-1.81	102,900	-
[5943]	25/09/26	2,021	2,046	2,021	2,046	+15	+0.74	86,600	-
[5943]	25/09/25	2,031	2,035	2,017	2,031	-4	-0.20	49,500	-
[5943]	25/09/24	2,028	2,036	2,016	2,035	+7	+0.35	54,500	-
[5943]	25/09/22	2,028	2,050	2,028	2,028	0	0.00	63,000	-
[5943]	25/09/19	2,045	2,056	2,018	2,028	-17	-0.83	179,700	-
[5943]	25/09/18	2,044	2,053	2,037	2,045	+1	+0.05	42,500	-
[5943]	25/09/17	2,051	2,051	2,030	2,044	-13	-0.63	56,600	-
[5943]	25/09/16	2,070	2,070	2,051	2,057	-13	-0.63	57,000	-
[5943]	25/09/12	2,084	2,085	2,069	2,070	-8	-0.38	69,400	-
[5943]	25/09/11	2,079	2,086	2,063	2,078	+12	+0.58	70,600	-
[5943]	25/09/10	2,060	2,088	2,043	2,066	+6	+0.29	106,200	-
[5943]	25/09/09	2,080	2,089	2,052	2,060	-12	-0.58	97,200	-
[5943]	25/09/08	2,087	2,098	2,066	2,072	+4	+0.19	99,400	-
[5943]	25/09/05	2,100	2,103	2,062	2,068	-16	-0.77	126,700	-