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
[5946]	26/10/29	1,980	1,990	1,970	1,983	-4.0	-0.20	271,900	67,424,886,784
[5946]	26/10/28	2,000	2,010	1,980	1,987	-15.0	-0.75	122,700	67,560,894,464
[5946]	26/10/27	2,000	2,010	1,987	2,002	+10.0	+0.50	88,200	68,070,916,096
[5946]	26/10/26	1,978	1,999	1,978	1,992	+14.0	+0.71	55,500	67,730,898,944
[5946]	26/10/23	1,970	1,984	1,965	1,978	+19.0	+0.97	64,800	67,254,878,208
[5946]	26/10/22	1,976	1,976	1,959	1,959	-11.0	-0.56	41,300	66,608,852,992
[5946]	26/10/21	1,979	1,979	1,966	1,970	-3.0	-0.15	62,400	66,982,866,944
[5946]	26/10/20	1,980	1,983	1,970	1,973	-3.0	-0.15	47,900	67,084,873,728
[5946]	26/10/19	1,982	1,989	1,976	1,976	-4.0	-0.20	45,500	67,186,876,416
[5946]	26/10/16	1,981	1,986	1,973	1,980	0	+0.00	43,300	67,322,884,096
[5946]	26/10/15	1,976	1,984	1,967	1,980	-1.0	-0.05	46,100	67,322,884,096
[5946]	26/10/14	1,985	1,989	1,978	1,981	-4.0	-0.20	23,200	67,356,884,992
[5946]	26/10/13	1,974	1,985	1,972	1,985	+16.0	+0.81	25,100	67,492,888,576
[5946]	26/10/09	1,974	1,979	1,964	1,969	+4.0	+0.20	47,400	66,948,866,048
[5946]	26/10/08	1,961	1,977	1,961	1,965	-9.0	-0.46	74,100	66,812,862,464
[5946]	26/10/07	1,983	1,989	1,966	1,974	-12.0	-0.60	56,800	67,118,874,624
[5946]	26/10/06	1,980	1,995	1,980	1,986	+6.0	+0.30	28,200	67,526,893,568
[5946]	26/10/05	1,987	1,988	1,972	1,980	+4.0	+0.20	40,500	67,322,884,096
[5946]	26/10/02	1,971	1,984	1,968	1,976	-5.0	-0.25	68,500	67,186,876,416
[5946]	26/10/01	1,970	1,986	1,967	1,981	+4.0	+0.20	49,100	67,356,884,992
[5946]	26/09/30	1,981	1,987	1,975	1,977	-1.0	-0.05	43,600	67,220,877,312
[5946]	26/09/29	1,982	1,987	1,965	1,978	-5.0	-0.25	84,500	67,254,878,208
[5946]	26/09/28	1,981	1,986	1,972	1,983	+3.0	+0.15	70,500	67,424,886,784
[5946]	26/09/25	1,990	1,992	1,978	1,980	-6.0	-0.30	51,500	67,322,884,096
[5946]	26/09/24	1,980	1,998	1,972	1,986	+3.0	+0.15	83,600	67,526,893,568
[5946]	26/09/18	2,008	2,008	1,983	1,983	-25.0	-1.25	154,700	67,424,886,784
[5946]	26/09/17	2,000	2,012	1,996	2,008	+15.0	+0.75	35,600	68,274,925,568
[5946]	26/09/16	2,008	2,019	1,993	1,993	-8.0	-0.40	34,100	67,764,899,840
[5946]	26/09/15	1,993	2,010	1,993	2,001	-2.0	-0.10	39,400	68,036,915,200
[5946]	26/09/14	1,992	2,006	1,986	2,003	+2.0	+0.10	38,600	68,104,916,992
[5946]	26/09/11	1,985	2,001	1,985	2,001	-12.0	-0.60	69,300	68,036,915,200
[5946]	26/09/10	2,000	2,015	1,986	2,013	+14.0	+0.70	52,300	68,444,930,048
[5946]	26/09/09	2,043	2,043	1,991	1,999	-57.0	-2.77	77,300	67,968,909,312
[5946]	26/09/08	2,107	2,114	2,056	2,056	-68.0	-3.20	44,500	69,906,997,248
[5946]	26/09/07	2,140	2,150	2,124	2,124	-20.0	-0.93	42,400	72,219,090,944
[5946]	26/09/04	2,116	2,151	2,113	2,144	+9.0	+0.42	34,000	72,899,125,248
[5946]	26/09/03	2,120	2,143	2,120	2,135	+12.0	+0.57	39,800	72,593,104,896
[5946]	26/09/02	2,121	2,148	2,114	2,123	-27.0	-1.26	51,700	72,185,094,144
[5946]	26/09/01	2,112	2,150	2,110	2,150	+33.0	+1.56	44,900	73,103,130,624
[5946]	26/08/31	2,111	2,124	2,103	2,117	+6.0	+0.28	40,000	71,981,080,576
[5946]	26/08/28	2,090	2,120	2,084	2,111	+48.0	+2.33	62,700	71,777,075,200
[5946]	26/08/27	2,072	2,078	2,056	2,063	-9.0	-0.43	50,400	70,145,007,616
[5946]	26/08/26	2,059	2,078	2,059	2,072	+13.0	+0.63	32,300	70,451,019,776
[5946]	26/08/25	2,073	2,077	2,054	2,059	-13.0	-0.63	33,700	70,008,995,840
[5946]	26/08/24	2,070	2,087	2,063	2,072	+5.0	+0.24	54,000	70,451,019,776
[5946]	26/08/21	2,075	2,076	2,054	2,067	-2.0	-0.10	53,300	70,281,011,200
[5946]	26/08/20	2,056	2,072	2,040	2,069	+14.0	+0.68	74,400	70,349,012,992
[5946]	26/08/19	2,079	2,079	2,055	2,055	-14.0	-0.68	76,700	69,872,992,256
[5946]	26/08/18	2,049	2,078	2,034	2,069	+25.0	+1.22	47,900	70,349,012,992
[5946]	26/08/17	2,056	2,056	2,031	2,044	-12.0	-0.58	65,700	69,498,978,304
[5946]	26/08/14	2,021	2,064	2,009	2,056	+35.0	+1.73	110,400	69,906,997,248
[5946]	26/08/13	2,026	2,029	2,001	2,021	+1.0	+0.05	57,500	68,716,941,312
[5946]	26/08/12	2,030	2,030	1,997	2,020	+4.0	+0.20	70,700	68,683,653,120
[5946]	26/08/10	2,038	2,038	1,996	2,016	-92.0	-4.36	109,000	68,547,645,440
[5946]	26/08/07	2,100	2,117	2,092	2,108	+14.0	+0.67	37,900	71,675,813,888
[5946]	26/08/06	2,059	2,104	2,049	2,094	+41.0	+2.00	71,200	71,199,784,960
[5946]	26/08/05	2,059	2,060	2,031	2,053	+6.0	+0.29	54,800	69,805,711,360
[5946]	26/08/04	2,059	2,071	2,039	2,047	-22.0	-1.06	63,800	69,601,697,792
[5946]	26/08/03	2,102	2,102	2,051	2,069	-33.0	-1.57	75,000	70,349,742,080
[5946]	26/07/31	2,138	2,138	2,100	2,102	-33.0	-1.55	52,300	71,471,800,320
[5946]	26/07/30	2,131	2,135	2,103	2,135	+11.0	+0.52	79,100	72,593,858,560
[5946]	26/07/29	2,110	2,133	2,103	2,124	+17.0	+0.81	66,200	72,219,836,416
[5946]	26/07/28	2,101	2,112	2,086	2,107	+6.0	+0.29	42,100	71,641,808,896
[5946]	26/07/27	2,076	2,106	2,076	2,101	+43.0	+2.09	44,100	71,437,795,328
[5946]	26/07/24	2,061	2,063	2,048	2,058	-15.0	-0.72	40,800	69,975,719,936
[5946]	26/07/23	2,103	2,106	2,062	2,073	-15.0	-0.72	74,900	70,485,745,664
[5946]	26/07/22	2,062	2,102	2,062	2,088	+26.0	+1.26	124,200	70,995,771,392
[5946]	26/07/21	2,100	2,128	2,038	2,062	+67.0	+3.36	201,300	70,111,731,712
[5946]	26/07/17	2,006	2,014	1,985	1,995	+3	+0.15	56,300	-
[5946]	26/07/16	1,994	2,010	1,987	1,992	+1	+0.05	76,600	-
[5946]	26/07/15	1,986	1,997	1,970	1,991	+24	+1.22	75,300	-
[5946]	26/07/14	1,970	1,981	1,964	1,967	-1	-0.05	43,500	-
[5946]	26/07/13	1,991	1,993	1,964	1,968	+1	+0.05	78,400	-
[5946]	26/07/10	1,972	1,986	1,924	1,967	+7	+0.36	989,200	-
[5946]	26/07/09	1,986	1,987	1,959	1,960	-17	-0.86	91,600	-
[5946]	26/07/08	1,991	2,001	1,977	1,977	-26	-1.30	60,300	-
[5946]	26/07/07	2,002	2,013	1,998	2,003	+7	+0.35	55,100	-
[5946]	26/07/06	2,000	2,002	1,993	1,996	+6	+0.30	46,400	-
[5946]	26/07/03	1,986	2,009	1,986	1,990	+1	+0.05	39,500	-
[5946]	26/07/02	1,977	1,998	1,977	1,989	+8	+0.40	60,200	-
[5946]	26/07/01	1,995	1,995	1,981	1,981	-6	-0.30	39,000	-
[5946]	26/06/30	1,986	1,995	1,978	1,987	-12	-0.60	79,700	-
[5946]	26/06/29	2,015	2,023	1,983	1,999	-20	-0.99	128,200	-
[5946]	26/06/26	2,004	2,030	1,996	2,019	+12	+0.60	229,600	-
[5946]	26/06/25	2,001	2,021	1,993	2,007	+19	+0.96	100,600	-
[5946]	26/06/24	1,988	1,999	1,982	1,988	0	0.00	65,500	-
[5946]	26/06/23	1,986	1,996	1,983	1,988	-5	-0.25	58,400	-
[5946]	26/06/22	1,987	2,005	1,986	1,993	+1	+0.05	68,000	-
[5946]	26/06/19	1,978	1,996	1,975	1,992	+14	+0.71	63,000	-
[5946]	26/06/18	1,981	2,001	1,975	1,978	-4	-0.20	98,000	-
[5946]	26/06/17	2,016	2,019	1,982	1,982	-31	-1.54	64,100	-
[5946]	26/06/16	2,000	2,014	1,993	2,013	+2	+0.10	39,500	-
[5946]	26/06/15	2,016	2,029	2,000	2,011	+19	+0.95	50,100	-
[5946]	26/06/12	1,996	1,999	1,983	1,992	+7	+0.35	60,300	-
[5946]	26/06/11	1,987	1,997	1,969	1,985	-5	-0.25	54,400	-
[5946]	26/06/10	1,995	2,007	1,984	1,990	-4	-0.20	57,900	-
[5946]	26/06/09	1,994	2,007	1,977	1,994	+14	+0.71	49,000	-
[5946]	26/06/08	1,970	1,980	1,960	1,980	-2	-0.10	109,100	-
[5946]	26/06/05	1,965	1,985	1,962	1,982	+10	+0.51	57,700	-
[5946]	26/06/04	1,969	1,994	1,960	1,972	-14	-0.70	71,100	-
[5946]	26/06/03	1,951	1,991	1,950	1,986	+35	+1.79	49,200	-
[5946]	26/06/02	1,969	1,974	1,938	1,951	-18	-0.91	97,500	-
[5946]	26/06/01	2,006	2,014	1,969	1,969	-42	-2.09	100,900	-
[5946]	26/05/29	2,020	2,024	2,011	2,011	+1	+0.05	52,800	-
[5946]	26/05/28	2,009	2,014	2,001	2,010	+7	+0.35	76,700	-
[5946]	26/05/27	1,997	2,007	1,997	2,003	+5	+0.25	43,500	-
[5946]	26/05/26	2,015	2,019	1,998	1,998	-17	-0.84	54,500	-
[5946]	26/05/25	2,000	2,016	1,997	2,015	+18	+0.90	41,400	-
[5946]	26/05/22	2,005	2,005	1,992	1,997	-3.0	-0.15	49,000	-
[5946]	26/05/21	2,000	2,004	1,997	2,000	+3.0	+0.15	47,600	-
[5946]	26/05/20	2,005	2,007	1,986	1,997	-19.0	-0.94	102,300	-
[5946]	26/05/19	2,008	2,016	1,999	2,016	+16.0	+0.80	77,500	-
[5946]	26/05/18	1,992	2,008	1,992	2,000	-5.0	-0.25	78,600	-
[5946]	26/05/15	2,025	2,026	1,989	2,005	-7.0	-0.35	95,700	-
[5946]	26/05/14	2,011	2,024	2,006	2,012	+10.0	+0.50	51,800	-
[5946]	26/05/13	2,007	2,012	2,000	2,002	+7.0	+0.35	57,900	-
[5946]	26/05/12	1,987	2,006	1,965	1,995	-5.0	-0.25	164,600	-
[5946]	26/05/11	2,007	2,013	1,999	2,000	-18.0	-0.89	57,100	-
[5946]	26/05/08	2,013	2,027	2,000	2,018	+5.0	+0.25	62,400	-
[5946]	26/05/07	2,010	2,024	2,000	2,013	+16.0	+0.80	71,200	-
[5946]	26/05/01	1,999	2,003	1,983	1,997	+1.0	+0.05	109,100	-
[5946]	26/04/30	1,997	2,007	1,958	1,996	-16.0	-0.80	189,100	-
[5946]	26/04/28	2,000	2,012	1,998	2,012	+12.0	+0.60	69,700	-
[5946]	26/04/27	2,000	2,005	1,996	2,000	0	0.00	82,300	-
[5946]	26/04/24	2,000	2,008	1,998	2,000	0	0.00	82,500	-
[5946]	26/04/23	1,989	2,004	1,988	2,000	+3	+0.15	94,300	-
[5946]	26/04/22	2,000	2,001	1,997	1,997	-10	-0.50	107,200	-
[5946]	26/04/21	2,004	2,013	2,004	2,007	+3	+0.15	24,700	-
[5946]	26/04/20	2,007	2,008	1,998	2,004	+10	+0.50	58,200	-
[5946]	26/04/17	2,000	2,006	1,975	1,994	-6	-0.30	169,900	-
[5946]	26/04/16	2,000	2,006	1,998	2,000	0	0.00	42,400	-
[5946]	26/04/15	2,001	2,012	1,998	2,000	+1	+0.05	82,000	-
[5946]	26/04/14	1,982	2,001	1,975	1,999	+21	+1.06	104,700	-
[5946]	26/04/13	1,999	2,004	1,964	1,978	-26	-1.30	97,000	-
[5946]	26/04/10	2,013	2,024	2,000	2,004	-9	-0.45	62,800	-
[5946]	26/04/09	2,016	2,039	2,008	2,013	-12	-0.59	53,300	-
[5946]	26/04/08	2,048	2,049	2,011	2,025	+4	+0.20	53,100	-
[5946]	26/04/07	2,043	2,045	2,008	2,021	-5	-0.25	39,300	-
[5946]	26/04/06	2,001	2,027	2,001	2,026	+22	+1.10	31,900	-
[5946]	26/04/03	1,990	2,018	1,990	2,004	+4	+0.20	38,300	-
[5946]	26/04/02	2,007	2,019	1,999	2,000	-3	-0.15	81,700	-
[5946]	26/04/01	2,025	2,025	2,001	2,003	+7	+0.35	39,300	-
[5946]	26/03/31	2,010	2,019	1,996	1,996	-14	-0.70	43,000	-
[5946]	26/03/30	1,985	2,010	1,976	2,010	+1	+0.05	119,500	-
[5946]	26/03/27	2,000	2,013	2,000	2,009	-3	-0.15	66,800	-
[5946]	26/03/26	2,038	2,039	2,001	2,012	-26	-1.28	67,700	-
[5946]	26/03/25	2,023	2,044	2,023	2,038	+29	+1.44	50,700	-
[5946]	26/03/24	2,008	2,017	2,000	2,009	+17	+0.85	44,700	-
[5946]	26/03/23	1,980	2,003	1,971	1,992	-8	-0.40	158,800	-
[5946]	26/03/19	2,026	2,045	1,999	2,000	-55	-2.68	73,400	-
[5946]	26/03/18	2,038	2,055	2,026	2,055	+48	+2.39	79,200	-
[5946]	26/03/17	2,005	2,022	2,000	2,007	-3	-0.15	32,400	-
[5946]	26/03/16	2,005	2,023	1,995	2,010	+5	+0.25	64,400	-
[5946]	26/03/13	2,000	2,024	2,000	2,005	-22	-1.09	63,900	-
[5946]	26/03/12	2,074	2,076	2,020	2,027	-47	-2.27	55,700	-
[5946]	26/03/11	2,060	2,075	2,044	2,074	+46	+2.27	72,800	-
[5946]	26/03/10	2,025	2,070	2,022	2,028	+23	+1.15	95,200	-
[5946]	26/03/09	2,000	2,021	1,989	2,005	-63	-3.05	85,100	-
[5946]	26/03/06	2,101	2,101	2,055	2,068	-49	-2.31	71,200	-
[5946]	26/03/05	2,152	2,175	2,100	2,117	-9	-0.42	94,800	-
[5946]	26/03/04	2,141	2,168	2,105	2,126	-65	-2.97	101,700	-
[5946]	26/03/03	2,190	2,222	2,169	2,191	+2	+0.09	172,400	-
[5946]	26/03/02	2,140	2,203	2,138	2,189	+34	+1.58	99,300	-
[5946]	26/02/27	2,122	2,166	2,122	2,155	+33	+1.56	54,000	-
[5946]	26/02/26	2,132	2,142	2,115	2,122	-10	-0.47	60,000	-
[5946]	26/02/25	2,120	2,150	2,111	2,132	+26	+1.23	103,500	-
[5946]	26/02/24	2,069	2,118	2,069	2,106	+37	+1.79	69,700	-
[5946]	26/02/20	2,065	2,077	2,052	2,069	-11	-0.53	71,800	-
[5946]	26/02/19	2,072	2,088	2,058	2,080	+25	+1.22	125,200	-
[5946]	26/02/18	2,087	2,090	2,039	2,055	-31	-1.49	81,300	-
[5946]	26/02/17	2,124	2,124	2,086	2,086	-48	-2.25	117,900	-
[5946]	26/02/16	2,036	2,137	2,021	2,134	+115	+5.70	135,000	-
[5946]	26/02/13	2,075	2,075	2,000	2,019	-52	-2.51	61,100	-
[5946]	26/02/12	2,099	2,100	2,063	2,071	-8	-0.38	97,100	-
[5946]	26/02/10	2,050	2,079	2,040	2,079	+44	+2.16	59,900	-
[5946]	26/02/09	2,055	2,057	2,025	2,035	-10	-0.49	39,100	-
[5946]	26/02/06	2,023	2,045	2,010	2,045	+22	+1.09	65,700	-
[5946]	26/02/05	2,030	2,035	2,019	2,023	+6	+0.30	55,100	-
[5946]	26/02/04	2,008	2,019	2,002	2,017	+11	+0.55	48,000	-
[5946]	26/02/03	2,004	2,010	1,987	2,006	+2	+0.10	42,800	-
[5946]	26/02/02	2,000	2,009	1,992	2,004	+6	+0.30	42,800	-
[5946]	26/01/30	1,975	2,000	1,968	1,998	+30	+1.52	65,000	-
[5946]	26/01/29	1,977	1,999	1,968	1,968	-29	-1.45	97,000	-
[5946]	26/01/28	1,986	2,000	1,974	1,997	-1	-0.05	109,900	-
[5946]	26/01/27	1,990	2,002	1,990	1,998	-2	-0.10	54,900	-
[5946]	26/01/26	1,995	2,002	1,983	2,000	-9	-0.45	149,600	-
[5946]	26/01/23	2,025	2,025	2,000	2,009	+6	+0.30	29,200	-
[5946]	26/01/22	1,999	2,023	1,999	2,003	0	0.00	66,900	-
[5946]	26/01/21	1,995	2,010	1,993	2,003	0	0.00	57,100	-
[5946]	26/01/20	2,030	2,030	1,998	2,003	-34	-1.67	65,100	-
[5946]	26/01/19	2,044	2,048	2,031	2,037	+3	+0.15	52,000	-
[5946]	26/01/16	2,034	2,045	2,025	2,034	+4	+0.20	35,600	-
[5946]	26/01/15	2,008	2,038	2,008	2,030	+25	+1.25	75,600	-
[5946]	26/01/14	2,034	2,044	1,997	2,005	-40	-1.96	56,900	-
[5946]	26/01/13	2,055	2,064	2,042	2,045	-2	-0.10	44,600	-
[5946]	26/01/09	2,050	2,060	2,043	2,047	+11	+0.54	48,300	-
[5946]	26/01/08	2,027	2,045	2,019	2,036	+8	+0.39	54,500	-
[5946]	26/01/07	2,053	2,064	2,025	2,028	-28	-1.36	54,400	-
[5946]	26/01/06	2,017	2,056	2,014	2,056	+46	+2.29	47,500	-
[5946]	26/01/05	2,020	2,024	2,000	2,010	-7	-0.35	62,300	-
[5946]	25/12/30	2,026	2,028	2,002	2,017	-5	-0.25	85,300	-
[5946]	25/12/29	2,022	2,028	2,010	2,022	-23	-1.12	233,500	-
[5946]	25/12/26	2,052	2,070	2,038	2,045	-6	-0.29	277,500	-
[5946]	25/12/25	2,033	2,060	2,028	2,051	+28	+1.38	131,800	-
[5946]	25/12/24	2,020	2,039	2,020	2,023	-7	-0.34	84,400	-
[5946]	25/12/23	2,015	2,030	2,015	2,030	+15	+0.74	45,900	-
[5946]	25/12/22	2,032	2,032	2,011	2,015	+7	+0.35	79,500	-
[5946]	25/12/19	2,000	2,018	2,000	2,008	+3	+0.15	63,700	-
[5946]	25/12/18	2,006	2,017	2,005	2,005	-2	-0.10	71,400	-
[5946]	25/12/17	2,000	2,014	2,000	2,007	+3	+0.15	50,800	-
[5946]	25/12/16	2,010	2,016	2,001	2,004	-8	-0.40	99,600	-
[5946]	25/12/15	2,003	2,020	2,000	2,012	+3	+0.15	84,400	-
[5946]	25/12/12	2,010	2,026	2,008	2,009	+14	+0.70	64,700	-
[5946]	25/12/11	2,016	2,020	1,995	1,995	-21	-1.04	78,000	-
[5946]	25/12/10	2,018	2,036	2,016	2,016	+2	+0.10	37,100	-
[5946]	25/12/09	2,025	2,030	2,010	2,014	-11	-0.54	47,000	-
[5946]	25/12/08	2,004	2,034	2,004	2,025	+28	+1.40	44,500	-
[5946]	25/12/05	2,000	2,006	1,992	1,997	-8	-0.40	32,200	-
[5946]	25/12/04	1,993	2,014	1,992	2,005	+12	+0.60	69,900	-
[5946]	25/12/03	2,001	2,015	1,987	1,993	-15	-0.75	92,200	-
[5946]	25/12/02	2,000	2,017	2,000	2,008	+9	+0.45	46,800	-
[5946]	25/12/01	2,009	2,014	1,999	1,999	-15	-0.74	84,000	-
[5946]	25/11/28	2,020	2,020	2,009	2,014	-1	-0.05	24,800	-
[5946]	25/11/27	2,000	2,020	2,000	2,015	+15	+0.75	34,900	-
[5946]	25/11/26	1,995	2,010	1,995	2,000	+7	+0.35	64,200	-
[5946]	25/11/25	2,000	2,010	1,993	1,993	-10	-0.50	40,100	-
[5946]	25/11/21	1,965	2,010	1,965	2,003	+33	+1.68	41,600	-
[5946]	25/11/20	1,952	1,981	1,951	1,970	+20	+1.03	57,200	-
[5946]	25/11/19	1,950	1,966	1,938	1,950	0	0.00	58,800	-
[5946]	25/11/18	1,950	1,967	1,938	1,950	-3	-0.15	65,800	-
[5946]	25/11/17	1,980	1,993	1,947	1,953	-37	-1.86	63,400	-
[5946]	25/11/14	1,988	1,995	1,977	1,990	0	0.00	78,100	-
[5946]	25/11/13	1,985	2,005	1,982	1,990	+7	+0.35	49,600	-
[5946]	25/11/12	1,954	2,003	1,954	1,983	+23	+1.17	57,300	-
[5946]	25/11/11	1,945	1,966	1,943	1,960	+4	+0.20	58,500	-
[5946]	25/11/10	1,998	1,998	1,941	1,956	-20	-1.01	48,500	-
[5946]	25/11/07	1,991	1,995	1,976	1,976	-11	-0.55	64,800	-
[5946]	25/11/06	1,961	2,007	1,961	1,987	+29	+1.48	66,300	-
[5946]	25/11/05	1,973	1,981	1,953	1,958	-7	-0.36	87,500	-
[5946]	25/11/04	1,937	1,991	1,937	1,965	+10	+0.51	72,900	-
[5946]	25/10/31	1,964	1,972	1,940	1,955	+10	+0.51	76,800	-
[5946]	25/10/30	1,942	1,968	1,942	1,945	+3	+0.15	56,800	-
[5946]	25/10/29	1,943	1,958	1,937	1,942	0	0.00	41,200	-
[5946]	25/10/28	1,965	1,977	1,942	1,942	-23	-1.17	80,400	-
[5946]	25/10/27	1,943	1,975	1,941	1,965	+24	+1.24	56,400	-
[5946]	25/10/24	1,965	1,965	1,938	1,941	-17	-0.87	30,900	-
[5946]	25/10/23	1,960	1,973	1,948	1,958	0	0.00	33,200	-
[5946]	25/10/22	1,941	1,958	1,932	1,958	+28	+1.45	22,700	-
[5946]	25/10/21	1,925	1,939	1,925	1,930	+2	+0.10	36,500	-
[5946]	25/10/20	1,932	1,933	1,917	1,928	+9	+0.47	20,300	-
[5946]	25/10/17	1,910	1,928	1,908	1,919	-1	-0.05	53,800	-
[5946]	25/10/16	1,933	1,942	1,914	1,920	-3	-0.16	65,400	-
[5946]	25/10/15	1,920	1,923	1,910	1,923	+25	+1.32	78,500	-
[5946]	25/10/14	1,888	1,912	1,881	1,898	0	0.00	75,200	-
[5946]	25/10/10	1,897	1,909	1,895	1,898	-19	-0.99	61,000	-
[5946]	25/10/09	1,900	1,918	1,900	1,917	+14	+0.74	62,500	-
[5946]	25/10/08	1,898	1,929	1,895	1,903	-9	-0.47	66,100	-
[5946]	25/10/07	1,905	1,929	1,905	1,912	-2	-0.10	59,600	-
[5946]	25/10/06	1,918	1,927	1,910	1,914	+15	+0.79	70,900	-
[5946]	25/10/03	1,881	1,914	1,881	1,899	-3	-0.16	58,700	-
[5946]	25/10/02	1,860	1,906	1,860	1,902	+31	+1.66	79,600	-
[5946]	25/10/01	1,925	1,928	1,871	1,871	-62	-3.21	80,000	-
[5946]	25/09/30	1,943	1,949	1,933	1,933	-10	-0.51	35,500	-
[5946]	25/09/29	1,950	1,950	1,926	1,943	+2	+0.10	36,200	-
[5946]	25/09/26	1,919	1,941	1,919	1,941	+22	+1.15	39,400	-
[5946]	25/09/25	1,909	1,923	1,908	1,919	+1	+0.05	20,700	-
[5946]	25/09/24	1,904	1,930	1,899	1,918	+14	+0.74	33,200	-
[5946]	25/09/22	1,913	1,915	1,904	1,904	+1	+0.05	19,400	-
[5946]	25/09/19	1,914	1,916	1,897	1,903	-10	-0.52	55,300	-
[5946]	25/09/18	1,929	1,929	1,906	1,913	-8	-0.42	30,200	-
[5946]	25/09/17	1,923	1,935	1,915	1,921	-7	-0.36	59,000	-
[5946]	25/09/16	1,924	1,939	1,915	1,928	+7	+0.36	50,700	-
[5946]	25/09/12	1,914	1,940	1,912	1,921	+16	+0.84	61,400	-
[5946]	25/09/11	1,908	1,912	1,898	1,905	+5	+0.26	16,400	-
[5946]	25/09/10	1,919	1,923	1,898	1,900	-12	-0.63	23,600	-
[5946]	25/09/09	1,914	1,928	1,907	1,912	+13	+0.68	41,300	-
[5946]	25/09/08	1,910	1,915	1,897	1,899	-7	-0.37	23,900	-
[5946]	25/09/05	1,877	1,924	1,877	1,906	+29	+1.55	66,000	-