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
[5947]	26/10/29	3,413	3,438	3,377	3,412	-32.0	-0.93	680,100	471,093,542,912
[5947]	26/10/28	3,498	3,506	3,442	3,444	-54.0	-1.54	479,700	475,511,750,656
[5947]	26/10/27	3,516	3,530	3,488	3,498	-28.0	-0.79	434,900	482,967,519,232
[5947]	26/10/26	3,497	3,533	3,488	3,526	+32.0	+0.92	324,300	486,833,455,104
[5947]	26/10/23	3,544	3,558	3,494	3,494	+20.0	+0.58	534,600	482,415,247,360
[5947]	26/10/22	3,454	3,487	3,454	3,474	+1.0	+0.03	394,400	479,653,855,232
[5947]	26/10/21	3,482	3,482	3,436	3,473	+19.0	+0.55	368,400	479,515,770,880
[5947]	26/10/20	3,427	3,461	3,421	3,454	+23.0	+0.67	236,500	476,892,463,104
[5947]	26/10/19	3,444	3,452	3,422	3,431	+10.0	+0.29	279,300	473,716,850,688
[5947]	26/10/16	3,406	3,434	3,400	3,421	+22.0	+0.65	273,800	472,336,171,008
[5947]	26/10/15	3,395	3,402	3,370	3,399	+21.0	+0.62	484,300	469,298,610,176
[5947]	26/10/14	3,365	3,380	3,346	3,378	+5.0	+0.15	261,600	466,399,166,464
[5947]	26/10/13	3,380	3,386	3,356	3,373	+22.0	+0.66	208,600	465,708,810,240
[5947]	26/10/09	3,362	3,394	3,351	3,351	+1.0	+0.03	343,900	462,671,282,176
[5947]	26/10/08	3,353	3,359	3,327	3,350	-21.0	-0.62	310,400	462,533,197,824
[5947]	26/10/07	3,355	3,396	3,355	3,371	+9.0	+0.27	324,500	465,432,674,304
[5947]	26/10/06	3,356	3,382	3,354	3,362	-1.0	-0.03	281,200	464,190,046,208
[5947]	26/10/05	3,354	3,379	3,337	3,363	+14.0	+0.42	331,600	464,328,130,560
[5947]	26/10/02	3,376	3,386	3,349	3,349	-51.0	-1.50	334,900	462,395,146,240
[5947]	26/10/01	3,385	3,408	3,372	3,400	+3.0	+0.09	323,400	469,436,694,528
[5947]	26/09/30	3,386	3,397	3,362	3,397	+9.0	+0.27	407,800	469,022,474,240
[5947]	26/09/29	3,400	3,419	3,378	3,388	-49.0	-1.43	338,300	467,779,846,144
[5947]	26/09/28	3,474	3,485	3,419	3,437	-13.0	-0.38	455,900	474,545,258,496
[5947]	26/09/25	3,431	3,450	3,415	3,450	+12.0	+0.35	276,200	476,340,191,232
[5947]	26/09/24	3,374	3,467	3,373	3,438	+61.0	+1.81	499,100	474,683,342,848
[5947]	26/09/18	3,505	3,511	3,377	3,377	-123.0	-3.51	663,800	466,261,082,112
[5947]	26/09/17	3,454	3,500	3,454	3,500	+44.0	+1.27	210,800	483,243,655,168
[5947]	26/09/16	3,472	3,487	3,453	3,456	-5.0	-0.14	161,900	477,168,599,040
[5947]	26/09/15	3,520	3,521	3,456	3,461	-36.0	-1.03	230,200	477,858,955,264
[5947]	26/09/14	3,469	3,515	3,455	3,497	+65.0	+1.89	258,500	482,829,434,880
[5947]	26/09/11	3,410	3,439	3,391	3,432	-26.0	-0.75	477,200	473,854,935,040
[5947]	26/09/10	3,440	3,459	3,404	3,458	-2.0	-0.06	311,500	477,444,734,976
[5947]	26/09/09	3,480	3,484	3,446	3,460	-31.0	-0.89	294,200	477,720,870,912
[5947]	26/09/08	3,510	3,517	3,491	3,491	-23.0	-0.65	246,100	482,001,027,072
[5947]	26/09/07	3,556	3,569	3,513	3,514	-68.0	-1.90	317,200	485,176,639,488
[5947]	26/09/04	3,630	3,635	3,576	3,582	-53.0	-1.46	219,700	494,565,359,616
[5947]	26/09/03	3,636	3,653	3,609	3,635	+7.0	+0.19	254,800	501,883,043,840
[5947]	26/09/02	3,646	3,655	3,602	3,628	-60.0	-1.63	311,300	500,916,551,680
[5947]	26/09/01	3,625	3,693	3,619	3,688	+60.0	+1.65	401,200	509,200,728,064
[5947]	26/08/31	3,624	3,641	3,597	3,628	+4.0	+0.11	330,900	500,916,551,680
[5947]	26/08/28	3,595	3,631	3,585	3,624	+29.0	+0.81	340,000	500,364,279,808
[5947]	26/08/27	3,556	3,618	3,555	3,595	+11.0	+0.31	251,700	496,360,259,584
[5947]	26/08/26	3,579	3,615	3,579	3,584	+13.0	+0.36	214,200	494,841,495,552
[5947]	26/08/25	3,577	3,587	3,554	3,571	+12.0	+0.34	244,900	493,046,595,584
[5947]	26/08/24	3,576	3,590	3,547	3,559	-16.0	-0.45	197,400	491,389,747,200
[5947]	26/08/21	3,568	3,591	3,554	3,575	+9.0	+0.25	184,300	493,598,867,456
[5947]	26/08/20	3,619	3,634	3,558	3,566	-1.0	-0.03	326,500	492,356,239,360
[5947]	26/08/19	3,620	3,620	3,536	3,567	-49.0	-1.36	509,000	492,494,323,712
[5947]	26/08/18	3,591	3,635	3,566	3,616	+7.0	+0.19	262,900	499,259,736,064
[5947]	26/08/17	3,648	3,659	3,606	3,609	-41.0	-1.12	284,100	498,293,243,904
[5947]	26/08/14	3,588	3,662	3,581	3,650	+48.0	+1.33	356,200	503,954,112,512
[5947]	26/08/13	3,601	3,615	3,571	3,602	-3.0	-0.08	396,300	497,326,751,744
[5947]	26/08/12	3,648	3,650	3,573	3,605	-18.0	-0.50	397,100	497,740,972,032
[5947]	26/08/10	3,611	3,642	3,554	3,623	+9.0	+0.25	376,700	500,226,228,224
[5947]	26/08/07	3,601	3,668	3,601	3,614	+18.0	+0.50	856,900	498,993,594,368
[5947]	26/08/06	3,508	3,644	3,496	3,596	+96.0	+2.74	721,400	496,508,305,408
[5947]	26/08/05	3,481	3,500	3,463	3,500	+14.0	+0.40	302,100	483,253,354,496
[5947]	26/08/04	3,530	3,558	3,480	3,486	-58.0	-1.64	388,200	481,320,337,408
[5947]	26/08/03	3,566	3,599	3,517	3,544	-36.0	-1.01	297,300	489,328,541,696
[5947]	26/07/31	3,607	3,672	3,580	3,580	-167.0	-4.46	425,100	494,299,119,616
[5947]	26/07/30	3,781	3,797	3,722	3,747	-34.0	-0.90	399,700	517,357,207,552
[5947]	26/07/29	3,715	3,794	3,704	3,781	+96.0	+2.61	519,300	522,051,682,304
[5947]	26/07/28	3,660	3,703	3,660	3,685	+29.0	+0.79	360,900	508,796,731,392
[5947]	26/07/27	3,615	3,657	3,557	3,656	+99.0	+2.78	380,000	504,792,645,632
[5947]	26/07/24	3,542	3,576	3,528	3,557	-21.0	-0.59	302,800	491,123,474,432
[5947]	26/07/23	3,559	3,578	3,545	3,578	-9.0	-0.25	305,900	494,022,983,680
[5947]	26/07/22	3,602	3,608	3,566	3,587	-36.0	-0.99	307,300	495,265,644,544
[5947]	26/07/21	3,639	3,669	3,619	3,623	-5.0	-0.14	274,100	500,236,255,232
[5947]	26/07/17	3,647.0	3,662.0	3,613.0	3,628.0	+10.0	+0.28	350,000	-
[5947]	26/07/16	3,591.0	3,629.0	3,582.0	3,618.0	+26.0	+0.72	236,300	-
[5947]	26/07/15	3,615.0	3,638.0	3,571.0	3,592.0	-23.0	-0.64	335,000	-
[5947]	26/07/14	3,600.0	3,640.0	3,570.0	3,615.0	+52.0	+1.46	214,100	-
[5947]	26/07/13	3,600.0	3,600.0	3,531.0	3,563.0	+2.0	+0.06	226,800	-
[5947]	26/07/10	3,592.0	3,596.0	3,543.0	3,561.0	-21.0	-0.59	270,400	-
[5947]	26/07/09	3,612.0	3,624.0	3,563.0	3,582.0	-39.0	-1.08	292,800	-
[5947]	26/07/08	3,659.0	3,673.0	3,621.0	3,621.0	-44.0	-1.20	373,100	-
[5947]	26/07/07	3,644.0	3,694.0	3,630.0	3,665.0	+43.0	+1.19	362,500	-
[5947]	26/07/06	3,623.0	3,632.0	3,589.0	3,622.0	+24.0	+0.67	193,400	-
[5947]	26/07/03	3,603.0	3,629.0	3,591.0	3,598.0	+28.0	+0.78	190,500	-
[5947]	26/07/02	3,597.0	3,606.0	3,554.0	3,570.0	+5.0	+0.14	242,200	-
[5947]	26/07/01	3,581.0	3,584.0	3,550.0	3,565.0	+6.0	+0.17	273,600	-
[5947]	26/06/30	3,600.0	3,616.0	3,536.0	3,559.0	-41.0	-1.14	303,600	-
[5947]	26/06/29	3,611.0	3,624.0	3,575.0	3,600.0	+12.0	+0.33	443,100	-
[5947]	26/06/26	3,581.0	3,588.0	3,553.0	3,588.0	+45.0	+1.27	320,000	-
[5947]	26/06/25	3,574.0	3,592.0	3,533.0	3,543.0	+27.0	+0.77	262,900	-
[5947]	26/06/24	3,464.0	3,520.0	3,464.0	3,516.0	+39.0	+1.12	399,100	-
[5947]	26/06/23	3,474.0	3,515.0	3,470.0	3,477.0	-8.0	-0.23	375,900	-
[5947]	26/06/22	3,427.0	3,500.0	3,423.0	3,485.0	+47.0	+1.37	463,500	-
[5947]	26/06/19	3,477.0	3,500.0	3,421.0	3,438.0	+5.0	+0.15	867,600	-
[5947]	26/06/18	3,463.0	3,468.0	3,420.0	3,433.0	-32.0	-0.92	506,400	-
[5947]	26/06/17	3,428.0	3,465.0	3,428.0	3,465.0	+44.0	+1.29	423,300	-
[5947]	26/06/16	3,435.0	3,441.0	3,392.0	3,421.0	-58.0	-1.67	528,600	-
[5947]	26/06/15	3,526.0	3,527.0	3,461.0	3,479.0	-4.0	-0.11	415,600	-
[5947]	26/06/12	3,529.0	3,560.0	3,483.0	3,483.0	-53.0	-1.50	551,600	-
[5947]	26/06/11	3,537.0	3,542.0	3,500.0	3,536.0	0.0	0.00	229,900	-
[5947]	26/06/10	3,587.0	3,598.0	3,522.0	3,536.0	-12.0	-0.34	385,400	-
[5947]	26/06/09	3,560.0	3,600.0	3,504.0	3,548.0	+44.0	+1.26	688,800	-
[5947]	26/06/08	3,472.0	3,523.0	3,455.0	3,504.0	+4.0	+0.11	463,400	-
[5947]	26/06/05	3,455.0	3,512.0	3,450.0	3,500.0	+80.0	+2.34	498,600	-
[5947]	26/06/04	3,387.0	3,432.0	3,377.0	3,420.0	+28.0	+0.83	467,400	-
[5947]	26/06/03	3,342.0	3,392.0	3,326.0	3,392.0	+50.0	+1.50	389,200	-
[5947]	26/06/02	3,301.0	3,344.0	3,251.0	3,342.0	-8.0	-0.24	410,200	-
[5947]	26/06/01	3,350.0	3,352.0	3,290.0	3,350.0	-43.0	-1.27	407,700	-
[5947]	26/05/29	3,423.0	3,433.0	3,393.0	3,393.0	-33.0	-0.96	462,500	-
[5947]	26/05/28	3,435.0	3,462.0	3,405.0	3,426.0	-26.0	-0.75	353,700	-
[5947]	26/05/27	3,413.0	3,470.0	3,403.0	3,452.0	+39.0	+1.14	484,700	-
[5947]	26/05/26	3,434.0	3,454.0	3,397.0	3,413.0	-21.0	-0.61	311,600	-
[5947]	26/05/25	3,495.0	3,502.0	3,420.0	3,434.0	-72.0	-2.05	363,800	-
[5947]	26/05/22	3,544	3,558	3,475	3,506	-31.0	-0.88	375,300	-
[5947]	26/05/21	3,592	3,609	3,528	3,537	-13.0	-0.37	337,100	-
[5947]	26/05/20	3,548	3,569	3,522	3,550	-6.0	-0.17	444,600	-
[5947]	26/05/19	3,517	3,596	3,510	3,556	+89.0	+2.57	677,500	-
[5947]	26/05/18	3,460	3,492	3,427	3,467	+5.0	+0.14	522,000	-
[5947]	26/05/15	3,410	3,462	3,394	3,462	+85.0	+2.52	624,200	-
[5947]	26/05/14	3,380	3,404	3,322	3,377	+31.0	+0.93	603,300	-
[5947]	26/05/13	3,434	3,461	3,322	3,346	-85.0	-2.48	955,200	-
[5947]	26/05/12	3,526	3,761	3,211	3,431	-148.0	-4.14	1,975,200	-
[5947]	26/05/11	3,590	3,603	3,553	3,579	-24.0	-0.67	426,800	-
[5947]	26/05/08	3,690	3,700	3,574	3,603	-87.0	-2.36	499,300	-
[5947]	26/05/07	3,680	3,750	3,647	3,690	+102.0	+2.84	673,900	-
[5947]	26/05/01	3,567	3,615	3,553	3,588	+26.0	+0.73	277,900	-
[5947]	26/04/30	3,556	3,562	3,507	3,562	-44.0	-1.22	333,600	-
[5947]	26/04/28	3,549	3,606	3,536	3,606	+57.0	+1.61	417,900	-
[5947]	26/04/27	3,502.0	3,549.0	3,492.0	3,549.0	+36.0	+1.02	288,300	-
[5947]	26/04/24	3,524.0	3,526.0	3,481.0	3,513.0	+2.0	+0.06	266,200	-
[5947]	26/04/23	3,508.0	3,518.0	3,478.0	3,511.0	0.0	0.00	338,100	-
[5947]	26/04/22	3,482.0	3,527.0	3,479.0	3,511.0	+19.0	+0.54	440,700	-
[5947]	26/04/21	3,516.0	3,534.0	3,486.0	3,492.0	-45.0	-1.27	329,800	-
[5947]	26/04/20	3,572.0	3,572.0	3,518.0	3,537.0	-4.0	-0.11	259,200	-
[5947]	26/04/17	3,529.0	3,555.0	3,492.0	3,541.0	+18.0	+0.51	482,200	-
[5947]	26/04/16	3,602.0	3,606.0	3,523.0	3,523.0	-71.0	-1.98	630,800	-
[5947]	26/04/15	3,572.0	3,605.0	3,568.0	3,594.0	+37.0	+1.04	411,800	-
[5947]	26/04/14	3,667.0	3,680.0	3,557.0	3,557.0	-140.0	-3.79	530,300	-
[5947]	26/04/13	3,740.0	3,748.0	3,697.0	3,697.0	-57.0	-1.52	260,200	-
[5947]	26/04/10	3,732.0	3,768.0	3,720.0	3,754.0	+5.0	+0.13	234,000	-
[5947]	26/04/09	3,750.0	3,774.0	3,731.0	3,749.0	+6.0	+0.16	320,800	-
[5947]	26/04/08	3,761.0	3,761.0	3,703.0	3,743.0	+78.0	+2.13	358,900	-
[5947]	26/04/07	3,690.0	3,700.0	3,658.0	3,665.0	-6.0	-0.16	229,500	-
[5947]	26/04/06	3,680.0	3,701.0	3,655.0	3,671.0	+8.0	+0.22	150,500	-
[5947]	26/04/03	3,654.0	3,679.0	3,648.0	3,663.0	+3.0	+0.08	240,900	-
[5947]	26/04/02	3,744.0	3,765.0	3,656.0	3,660.0	-75.0	-2.01	388,500	-
[5947]	26/04/01	3,739.0	3,749.0	3,694.0	3,735.0	+76.0	+2.08	267,000	-
[5947]	26/03/31	3,636.0	3,687.0	3,623.0	3,659.0	+6.0	+0.16	262,500	-
[5947]	26/03/30	3,631.0	3,667.0	3,587.0	3,653.0	-98.0	-2.61	380,900	-
[5947]	26/03/27	3,734.0	3,768.0	3,734.0	3,751.0	+26.0	+0.70	349,600	-
[5947]	26/03/26	3,738.0	3,753.0	3,693.0	3,725.0	-21.0	-0.56	281,900	-
[5947]	26/03/25	3,760.0	3,766.0	3,731.0	3,746.0	+44.0	+1.19	235,600	-
[5947]	26/03/24	3,687.0	3,708.0	3,658.0	3,702.0	+68.0	+1.87	246,300	-
[5947]	26/03/23	3,631.0	3,662.0	3,601.0	3,634.0	-37.0	-1.01	293,800	-
[5947]	26/03/19	3,761.0	3,787.0	3,656.0	3,671.0	-154.0	-4.03	580,900	-
[5947]	26/03/18	3,753.0	3,828.0	3,745.0	3,825.0	+62.0	+1.65	204,000	-
[5947]	26/03/17	3,761.0	3,787.0	3,743.0	3,763.0	+7.0	+0.19	283,500	-
[5947]	26/03/16	3,821.0	3,830.0	3,743.0	3,756.0	-67.0	-1.75	217,700	-
[5947]	26/03/13	3,781.0	3,839.0	3,770.0	3,823.0	+11.0	+0.29	254,700	-
[5947]	26/03/12	3,847.0	3,866.0	3,783.0	3,812.0	-51.0	-1.32	331,700	-
[5947]	26/03/11	3,874.0	3,922.0	3,855.0	3,863.0	+27.0	+0.70	249,400	-
[5947]	26/03/10	3,866.0	3,897.0	3,834.0	3,836.0	+23.0	+0.60	395,200	-
[5947]	26/03/09	3,730.0	3,834.0	3,728.0	3,813.0	-114.0	-2.90	339,400	-
[5947]	26/03/06	3,880	3,948	3,860	3,927	-23	-0.58	299,400	-
[5947]	26/03/05	4,060	4,073	3,950	3,950	-10	-0.25	267,200	-
[5947]	26/03/04	4,006	4,037	3,888	3,960	-101	-2.49	351,200	-
[5947]	26/03/03	4,053	4,108	4,032	4,061	-100	-2.40	511,300	-
[5947]	26/03/02	4,120	4,195	4,093	4,161	+88	+2.16	580,000	-
[5947]	26/02/27	4,031	4,087	4,010	4,073	+63	+1.57	355,200	-
[5947]	26/02/26	4,011	4,048	4,000	4,010	-1	-0.02	278,300	-
[5947]	26/02/25	4,076.0	4,081.0	3,981.0	4,011.0	-49.0	-1.21	327,900	-
[5947]	26/02/24	4,030.0	4,115.0	3,998.0	4,060.0	+23.0	+0.57	285,300	-
[5947]	26/02/20	4,020.0	4,064.0	4,003.0	4,037.0	-4.0	-0.10	327,100	-
[5947]	26/02/19	4,044.0	4,050.0	3,989.0	4,041.0	-22.0	-0.54	349,400	-
[5947]	26/02/18	4,050	4,117	4,041	4,063	+50	+1.25	459,000	-
[5947]	26/02/17	4,000	4,039	3,966	4,013	+11	+0.27	439,800	-
[5947]	26/02/16	4,043	4,062	3,967	4,002	-19	-0.47	577,400	-
[5947]	26/02/13	4,172	4,226	4,021	4,021	-206	-4.87	909,000	-
[5947]	26/02/12	4,311	4,456	4,132	4,227	-83	-1.93	909,500	-
[5947]	26/02/10	4,322	4,343	4,289	4,310	+5	+0.12	355,300	-
[5947]	26/02/09	4,297.0	4,318.0	4,263.0	4,305.0	+63.0	+1.49	394,200	-
[5947]	26/02/06	4,179.0	4,253.0	4,178.0	4,242.0	+17.0	+0.40	258,600	-
[5947]	26/02/05	4,198.0	4,258.0	4,173.0	4,225.0	+38.0	+0.91	339,100	-
[5947]	26/02/04	4,151	4,194	4,115	4,187	+36	+0.87	360,700	-
[5947]	26/02/03	4,102	4,180	4,089	4,151	+49	+1.19	362,800	-
[5947]	26/02/02	4,149	4,167	4,082	4,102	+43	+1.06	374,800	-
[5947]	26/01/30	4,031	4,083	4,009	4,059	+56	+1.40	391,700	-
[5947]	26/01/29	3,986	4,003	3,946	4,003	-12	-0.30	555,500	-
[5947]	26/01/28	4,067	4,082	4,003	4,015	-52	-1.28	382,500	-
[5947]	26/01/27	4,035	4,089	4,027	4,067	-12	-0.29	269,000	-
[5947]	26/01/26	4,076	4,097	4,050	4,079	-38	-0.92	257,400	-
[5947]	26/01/23	4,120	4,149	4,096	4,117	+17	+0.41	327,500	-
[5947]	26/01/22	4,061	4,101	4,046	4,100	+53	+1.31	346,300	-
[5947]	26/01/21	4,025	4,047	4,000	4,047	-19	-0.47	273,100	-
[5947]	26/01/20	4,051	4,096	4,045	4,066	-33	-0.81	209,200	-
[5947]	26/01/19	4,090	4,124	4,081	4,099	-9	-0.22	235,500	-
[5947]	26/01/16	4,082	4,108	4,055	4,108	+23	+0.56	217,100	-
[5947]	26/01/15	4,051	4,125	4,051	4,085	-36	-0.87	346,000	-
[5947]	26/01/14	4,069	4,146	4,068	4,121	+62	+1.53	307,200	-
[5947]	26/01/13	4,100	4,100	4,032	4,059	-1	-0.02	224,500	-
[5947]	26/01/09	4,047	4,074	4,004	4,060	+55	+1.37	291,700	-
[5947]	26/01/08	3,993	4,028	3,990	4,005	-39	-0.96	312,700	-
[5947]	26/01/07	3,995	4,072	3,980	4,044	+11	+0.27	308,900	-
[5947]	26/01/06	4,003	4,038	3,999	4,033	+38	+0.95	276,300	-
[5947]	26/01/05	3,983	4,025	3,960	3,995	+35	+0.88	203,900	-
[5947]	25/12/30	3,986	3,988	3,960	3,960	-18	-0.45	130,900	-
[5947]	25/12/29	3,971	3,989	3,953	3,978	+8	+0.20	157,100	-
[5947]	25/12/26	3,995	3,995	3,955	3,970	-5	-0.13	101,300	-
[5947]	25/12/25	3,966	3,975	3,954	3,975	+9	+0.23	77,200	-
[5947]	25/12/24	3,990	3,997	3,954	3,966	-34	-0.85	143,500	-
[5947]	25/12/23	3,981	4,001	3,976	4,000	+7	+0.18	119,100	-
[5947]	25/12/22	4,021	4,030	3,981	3,993	+5	+0.13	201,700	-
[5947]	25/12/19	3,993	4,005	3,974	3,988	-11	-0.28	330,900	-
[5947]	25/12/18	3,978	4,017	3,961	3,999	+47	+1.19	217,400	-
[5947]	25/12/17	3,972	3,974	3,936	3,952	-8	-0.20	217,700	-
[5947]	25/12/16	4,028	4,051	3,945	3,960	-77	-1.91	263,700	-
[5947]	25/12/15	4,043	4,075	4,024	4,037	-6	-0.15	302,000	-
[5947]	25/12/12	3,992	4,043	3,957	4,043	+121	+3.09	407,400	-
[5947]	25/12/11	3,950	3,954	3,913	3,922	-1	-0.03	276,500	-
[5947]	25/12/10	3,914	3,946	3,898	3,923	+26	+0.67	324,600	-
[5947]	25/12/09	3,902	3,918	3,865	3,897	0	0.00	164,600	-
[5947]	25/12/08	3,887	3,917	3,860	3,897	+33	+0.85	241,400	-
[5947]	25/12/05	3,897	3,930	3,834	3,864	-55	-1.40	236,100	-
[5947]	25/12/04	3,900	3,939	3,890	3,919	+19	+0.49	332,900	-
[5947]	25/12/03	3,916	3,926	3,886	3,900	-39	-0.99	253,800	-
[5947]	25/12/02	3,931	3,953	3,914	3,939	+4	+0.10	325,300	-
[5947]	25/12/01	3,966	3,966	3,923	3,935	-43	-1.08	344,000	-
[5947]	25/11/28	4,028	4,028	3,958	3,978	+6	+0.15	235,900	-
[5947]	25/11/27	3,949	3,972	3,944	3,972	+32	+0.81	189,500	-
[5947]	25/11/26	3,866	3,945	3,865	3,940	+89	+2.31	407,700	-
[5947]	25/11/25	3,905	3,923	3,845	3,851	-72	-1.84	331,000	-
[5947]	25/11/21	3,860	3,928	3,856	3,923	+67	+1.74	362,700	-
[5947]	25/11/20	3,798	3,894	3,793	3,856	+93	+2.47	430,000	-
[5947]	25/11/19	3,758	3,789	3,737	3,763	+39	+1.05	382,500	-
[5947]	25/11/18	3,747	3,762	3,710	3,724	-20	-0.53	290,500	-
[5947]	25/11/17	3,791	3,796	3,734	3,744	-52	-1.37	347,300	-
[5947]	25/11/14	3,783	3,806	3,766	3,796	-1	-0.03	242,300	-
[5947]	25/11/13	3,791	3,809	3,782	3,797	+13	+0.34	191,200	-
[5947]	25/11/12	3,823	3,844	3,758	3,784	-53	-1.38	437,700	-
[5947]	25/11/11	3,876	3,891	3,837	3,837	-21	-0.54	477,700	-
[5947]	25/11/10	3,825	3,866	3,794	3,858	+71	+1.87	566,300	-
[5947]	25/11/07	3,726	3,847	3,721	3,787	+56	+1.50	797,700	-
[5947]	25/11/06	3,438	3,808	3,421	3,731	+343	+10.12	2,262,100	-
[5947]	25/11/05	3,402	3,419	3,365	3,388	-14	-0.41	424,000	-
[5947]	25/11/04	3,458	3,466	3,380	3,402	-97	-2.77	450,500	-
[5947]	25/10/31	3,475	3,500	3,468	3,499	+36	+1.04	438,800	-
[5947]	25/10/30	3,436	3,468	3,408	3,463	+51	+1.49	444,200	-
[5947]	25/10/29	3,418	3,440	3,402	3,412	-6	-0.18	391,700	-
[5947]	25/10/28	3,489	3,495	3,415	3,418	-71	-2.03	556,500	-
[5947]	25/10/27	3,491	3,507	3,461	3,489	+50	+1.45	291,800	-
[5947]	25/10/24	3,445	3,466	3,438	3,439	-25	-0.72	298,300	-
[5947]	25/10/23	3,450	3,470	3,435	3,464	+14	+0.41	284,900	-
[5947]	25/10/22	3,466	3,482	3,439	3,450	+19	+0.55	337,100	-
[5947]	25/10/21	3,406	3,458	3,400	3,431	-20	-0.58	461,700	-
[5947]	25/10/20	3,466	3,466	3,431	3,451	+40	+1.17	277,900	-
[5947]	25/10/17	3,397	3,427	3,394	3,411	+14	+0.41	296,600	-
[5947]	25/10/16	3,425	3,441	3,385	3,397	-33	-0.96	253,600	-
[5947]	25/10/15	3,410	3,446	3,410	3,430	+62	+1.84	361,800	-
[5947]	25/10/14	3,383	3,436	3,365	3,368	-70	-2.04	338,300	-
[5947]	25/10/10	3,444	3,451	3,413	3,438	-38	-1.09	275,800	-
[5947]	25/10/09	3,472	3,488	3,463	3,476	-5	-0.14	294,900	-
[5947]	25/10/08	3,488	3,509	3,472	3,481	-7	-0.20	283,500	-
[5947]	25/10/07	3,466	3,489	3,461	3,488	+19	+0.55	260,700	-
[5947]	25/10/06	3,506	3,520	3,462	3,469	+24	+0.70	325,100	-
[5947]	25/10/03	3,477	3,497	3,445	3,445	-32	-0.92	195,300	-
[5947]	25/10/02	3,467	3,482	3,442	3,477	+11	+0.32	245,800	-
[5947]	25/10/01	3,500	3,513	3,466	3,466	-40	-1.14	341,200	-
[5947]	25/09/30	3,502	3,533	3,493	3,506	-22	-0.62	308,200	-
[5947]	25/09/29	3,560	3,560	3,515	3,528	-73	-2.03	303,900	-
[5947]	25/09/26	3,581	3,604	3,566	3,601	+20	+0.56	404,000	-
[5947]	25/09/25	3,626	3,626	3,566	3,581	-7	-0.20	325,000	-
[5947]	25/09/24	3,636	3,640	3,581	3,588	-24	-0.66	246,000	-
[5947]	25/09/22	3,650	3,660	3,612	3,612	-56	-1.53	271,400	-
[5947]	25/09/19	3,715	3,738	3,657	3,668	-27	-0.73	576,700	-
[5947]	25/09/18	3,678	3,695	3,656	3,695	+17	+0.46	294,500	-
[5947]	25/09/17	3,680	3,691	3,655	3,678	-28	-0.76	255,000	-
[5947]	25/09/16	3,680	3,723	3,673	3,706	+16	+0.43	307,800	-
[5947]	25/09/12	3,732	3,743	3,690	3,690	-38	-1.02	382,700	-
[5947]	25/09/11	3,711	3,745	3,707	3,728	+12	+0.32	264,000	-
[5947]	25/09/10	3,706	3,728	3,690	3,716	-19	-0.51	210,500	-
[5947]	25/09/09	3,748	3,755	3,708	3,735	+9	+0.24	246,100	-
[5947]	25/09/08	3,733	3,750	3,722	3,726	+3	+0.08	279,000	-
[5947]	25/09/05	3,719	3,736	3,699	3,723	+4	+0.11	229,500	-