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
[5949]	26/10/29	1,230	1,231	1,208	1,225	-7.0	-0.57	609,000	54,878,392,320
[5949]	26/10/28	1,249	1,256	1,232	1,232	-15.0	-1.20	227,300	55,191,982,080
[5949]	26/10/27	1,260	1,264	1,243	1,247	-9.0	-0.72	175,600	55,863,963,648
[5949]	26/10/26	1,266	1,267	1,256	1,256	-5.0	-0.40	131,100	56,267,153,408
[5949]	26/10/23	1,272	1,273	1,246	1,261	-3.0	-0.24	176,400	56,491,147,264
[5949]	26/10/22	1,270	1,274	1,259	1,264	-6.0	-0.47	99,400	56,625,541,120
[5949]	26/10/21	1,290	1,291	1,267	1,270	-3.0	-0.24	92,900	56,894,332,928
[5949]	26/10/20	1,281	1,291	1,265	1,273	-14.0	-1.09	95,000	57,028,730,880
[5949]	26/10/19	1,304	1,304	1,280	1,287	-7.0	-0.54	137,100	57,655,910,400
[5949]	26/10/16	1,284	1,297	1,277	1,294	+6.0	+0.47	167,900	57,969,504,256
[5949]	26/10/15	1,261	1,288	1,255	1,288	+16.0	+1.26	226,500	57,700,708,352
[5949]	26/10/14	1,274	1,278	1,267	1,272	-2.0	-0.16	114,300	56,983,932,928
[5949]	26/10/13	1,265	1,279	1,258	1,274	+15.0	+1.19	103,300	57,073,528,832
[5949]	26/10/09	1,264	1,270	1,258	1,259	-5.0	-0.40	113,900	56,401,547,264
[5949]	26/10/08	1,286	1,286	1,264	1,264	-22.0	-1.71	148,100	56,625,541,120
[5949]	26/10/07	1,288	1,297	1,284	1,286	-11.0	-0.85	101,500	57,611,112,448
[5949]	26/10/06	1,289	1,302	1,280	1,297	+16.0	+1.25	87,700	58,103,898,112
[5949]	26/10/05	1,281	1,287	1,278	1,281	+3.0	+0.23	126,800	57,387,118,592
[5949]	26/10/02	1,299	1,299	1,270	1,278	-24.0	-1.84	133,300	57,252,724,736
[5949]	26/10/01	1,301	1,303	1,285	1,302	-5.0	-0.38	142,800	58,327,891,968
[5949]	26/09/30	1,298	1,312	1,293	1,307	+21.0	+1.63	124,600	58,551,885,824
[5949]	26/09/29	1,289	1,296	1,282	1,286	-40.0	-3.02	198,900	57,611,112,448
[5949]	26/09/28	1,347	1,347	1,326	1,326	-16.0	-1.19	256,800	59,403,059,200
[5949]	26/09/25	1,338	1,342	1,334	1,342	+13.0	+0.98	123,900	60,119,838,720
[5949]	26/09/24	1,334	1,338	1,327	1,329	+8.0	+0.61	168,100	59,537,457,152
[5949]	26/09/18	1,340	1,343	1,316	1,321	-18.0	-1.34	156,200	59,179,065,344
[5949]	26/09/17	1,320	1,339	1,320	1,339	+22.0	+1.67	161,400	59,985,444,864
[5949]	26/09/16	1,316	1,328	1,312	1,317	+3.0	+0.23	205,600	58,999,873,536
[5949]	26/09/15	1,296	1,316	1,295	1,314	+17.0	+1.31	102,500	58,865,475,584
[5949]	26/09/14	1,279	1,297	1,276	1,297	+18.0	+1.41	150,900	58,103,898,112
[5949]	26/09/11	1,260	1,282	1,259	1,279	+9.0	+0.71	193,600	57,297,522,688
[5949]	26/09/10	1,260	1,272	1,245	1,270	-28.0	-2.16	305,300	56,894,332,928
[5949]	26/09/09	1,303	1,310	1,294	1,298	-8.0	-0.61	150,900	58,148,696,064
[5949]	26/09/08	1,351	1,352	1,306	1,306	-47.0	-3.47	175,100	58,507,087,872
[5949]	26/09/07	1,353	1,364	1,350	1,353	+3.0	+0.22	82,800	60,612,624,384
[5949]	26/09/04	1,370	1,374	1,348	1,350	-25.0	-1.82	118,600	60,478,230,528
[5949]	26/09/03	1,358	1,386	1,355	1,375	+24.0	+1.78	195,100	61,598,195,712
[5949]	26/09/02	1,385	1,385	1,348	1,351	-36.0	-2.60	192,300	60,523,028,480
[5949]	26/09/01	1,350	1,387	1,348	1,387	+46.0	+3.43	235,400	62,135,779,328
[5949]	26/08/31	1,335	1,343	1,328	1,341	+6.0	+0.45	87,000	60,075,040,768
[5949]	26/08/28	1,331	1,342	1,330	1,335	+4.0	+0.30	99,900	59,806,248,960
[5949]	26/08/27	1,350	1,356	1,330	1,331	-15.0	-1.11	210,600	59,627,053,056
[5949]	26/08/26	1,350	1,362	1,346	1,346	-2.0	-0.15	130,500	60,299,034,624
[5949]	26/08/25	1,349	1,352	1,339	1,348	+1.0	+0.07	188,500	60,388,630,528
[5949]	26/08/24	1,346	1,359	1,342	1,347	+4.0	+0.30	128,900	60,343,832,576
[5949]	26/08/21	1,340	1,347	1,333	1,343	+1.0	+0.07	104,600	60,164,636,672
[5949]	26/08/20	1,317	1,344	1,317	1,342	+35.0	+2.68	133,500	60,119,838,720
[5949]	26/08/19	1,325	1,325	1,303	1,307	-22.0	-1.66	184,400	58,551,885,824
[5949]	26/08/18	1,315	1,332	1,315	1,329	+11.0	+0.83	104,000	59,537,457,152
[5949]	26/08/17	1,329	1,334	1,314	1,318	-10.0	-0.75	120,400	59,044,671,488
[5949]	26/08/14	1,296	1,328	1,294	1,328	+32.0	+2.47	173,500	59,492,659,200
[5949]	26/08/13	1,295	1,308	1,289	1,296	+6.0	+0.47	136,400	58,059,100,160
[5949]	26/08/12	1,310	1,310	1,283	1,290	-13.0	-1.00	124,500	57,790,308,352
[5949]	26/08/10	1,307	1,308	1,283	1,303	+18.0	+1.40	185,600	58,372,689,920
[5949]	26/08/07	1,291	1,302	1,265	1,285	-52.0	-3.89	334,800	57,566,314,496
[5949]	26/08/06	1,310	1,346	1,307	1,337	+19.0	+1.44	165,000	59,610,722,304
[5949]	26/08/05	1,299	1,326	1,299	1,318	+33.0	+2.57	196,800	58,763,599,872
[5949]	26/08/04	1,302	1,310	1,285	1,285	-22.0	-1.68	178,500	57,292,279,808
[5949]	26/08/03	1,324	1,324	1,286	1,307	-29.0	-2.17	191,800	58,273,161,216
[5949]	26/07/31	1,333	1,349	1,320	1,336	-5.0	-0.37	214,400	59,566,137,344
[5949]	26/07/30	1,329	1,342	1,318	1,341	+2.0	+0.15	160,100	59,789,066,240
[5949]	26/07/29	1,314	1,347	1,310	1,339	+34.0	+2.61	215,900	59,699,892,224
[5949]	26/07/28	1,300	1,309	1,296	1,305	-1.0	-0.08	110,000	58,183,987,200
[5949]	26/07/27	1,285	1,306	1,285	1,306	+27.0	+2.11	96,400	58,228,572,160
[5949]	26/07/24	1,300	1,300	1,274	1,279	-27.0	-2.07	101,500	57,024,765,952
[5949]	26/07/23	1,310	1,320	1,304	1,306	-6.0	-0.46	106,700	58,228,572,160
[5949]	26/07/22	1,303	1,318	1,296	1,312	+17.0	+1.31	139,600	58,496,086,016
[5949]	26/07/21	1,265	1,310	1,264	1,295	+39.0	+3.11	238,500	57,738,133,504
[5949]	26/07/17	1,268	1,273	1,244	1,256	-17	-1.34	124,800	-
[5949]	26/07/16	1,271	1,281	1,269	1,273	+2	+0.16	90,500	-
[5949]	26/07/15	1,261	1,274	1,261	1,271	+12	+0.95	93,800	-
[5949]	26/07/14	1,255	1,263	1,254	1,259	+10	+0.80	83,900	-
[5949]	26/07/13	1,266	1,276	1,248	1,249	-9	-0.72	127,900	-
[5949]	26/07/10	1,250	1,265	1,250	1,258	+14	+1.13	93,500	-
[5949]	26/07/09	1,253	1,261	1,240	1,244	-10	-0.80	107,900	-
[5949]	26/07/08	1,280	1,280	1,254	1,254	-24	-1.88	107,300	-
[5949]	26/07/07	1,280	1,287	1,276	1,278	+8	+0.63	145,000	-
[5949]	26/07/06	1,260	1,280	1,260	1,270	+18	+1.44	92,300	-
[5949]	26/07/03	1,251	1,259	1,241	1,252	+1	+0.08	87,000	-
[5949]	26/07/02	1,230	1,255	1,229	1,251	+29	+2.37	183,900	-
[5949]	26/07/01	1,224	1,232	1,210	1,222	+14	+1.16	338,100	-
[5949]	26/06/30	1,237	1,237	1,208	1,208	-27	-2.19	230,500	-
[5949]	26/06/29	1,233	1,238	1,215	1,235	+15	+1.23	257,200	-
[5949]	26/06/26	1,212	1,224	1,206	1,220	+11	+0.91	133,600	-
[5949]	26/06/25	1,210	1,218	1,203	1,209	+1	+0.08	101,300	-
[5949]	26/06/24	1,195	1,208	1,190	1,208	+10	+0.83	166,100	-
[5949]	26/06/23	1,213	1,213	1,196	1,198	-15	-1.24	163,000	-
[5949]	26/06/22	1,205	1,226	1,205	1,213	+8	+0.66	161,700	-
[5949]	26/06/19	1,215	1,221	1,204	1,205	-13	-1.07	143,700	-
[5949]	26/06/18	1,220	1,228	1,208	1,218	-3	-0.25	99,400	-
[5949]	26/06/17	1,214	1,230	1,213	1,221	+6	+0.49	85,800	-
[5949]	26/06/16	1,225	1,225	1,207	1,215	-9	-0.74	99,000	-
[5949]	26/06/15	1,215	1,238	1,213	1,224	+21	+1.75	134,100	-
[5949]	26/06/12	1,214	1,225	1,203	1,203	-3	-0.25	149,900	-
[5949]	26/06/11	1,207	1,212	1,194	1,206	-8	-0.66	182,500	-
[5949]	26/06/10	1,216	1,216	1,200	1,214	-2	-0.16	225,700	-
[5949]	26/06/09	1,223	1,236	1,208	1,216	0	0.00	255,200	-
[5949]	26/06/08	1,210	1,225	1,204	1,216	-22	-1.78	221,300	-
[5949]	26/06/05	1,232	1,241	1,208	1,238	-4	-0.32	157,700	-
[5949]	26/06/04	1,260	1,267	1,240	1,242	-28	-2.20	107,400	-
[5949]	26/06/03	1,277	1,293	1,261	1,270	+5	+0.40	189,300	-
[5949]	26/06/02	1,261	1,268	1,241	1,265	-16	-1.25	176,400	-
[5949]	26/06/01	1,297	1,297	1,270	1,281	-16	-1.23	205,300	-
[5949]	26/05/29	1,289	1,308	1,282	1,297	+7	+0.54	156,900	-
[5949]	26/05/28	1,287	1,301	1,281	1,290	0	0.00	170,800	-
[5949]	26/05/27	1,266	1,290	1,266	1,290	+20	+1.57	145,300	-
[5949]	26/05/26	1,254	1,273	1,246	1,270	+3	+0.24	111,600	-
[5949]	26/05/25	1,266	1,281	1,255	1,267	+1	+0.08	114,400	-
[5949]	26/05/22	1,273	1,273	1,255	1,266	+5.0	+0.40	108,000	-
[5949]	26/05/21	1,269	1,274	1,260	1,261	+2.0	+0.16	105,400	-
[5949]	26/05/20	1,282	1,286	1,247	1,259	-19.0	-1.49	192,500	-
[5949]	26/05/19	1,264	1,280	1,262	1,278	+16.0	+1.27	187,200	-
[5949]	26/05/18	1,275	1,277	1,243	1,262	-15.0	-1.17	176,000	-
[5949]	26/05/15	1,276	1,289	1,266	1,277	-6.0	-0.47	263,000	-
[5949]	26/05/14	1,250	1,283	1,247	1,283	+33.0	+2.64	280,000	-
[5949]	26/05/13	1,287	1,328	1,250	1,250	-108.0	-7.95	584,700	-
[5949]	26/05/12	1,342	1,362	1,342	1,358	+22.0	+1.65	168,800	-
[5949]	26/05/11	1,334	1,351	1,332	1,336	+3.0	+0.23	179,100	-
[5949]	26/05/08	1,312	1,334	1,305	1,333	+14.0	+1.06	142,400	-
[5949]	26/05/07	1,318	1,322	1,298	1,319	+25.0	+1.93	125,300	-
[5949]	26/05/01	1,309	1,310	1,282	1,294	-15.0	-1.15	104,800	-
[5949]	26/04/30	1,307	1,314	1,294	1,309	-18.0	-1.36	112,200	-
[5949]	26/04/28	1,312	1,327	1,305	1,327	+16.0	+1.22	115,500	-
[5949]	26/04/27	1,307	1,316	1,300	1,311	-8	-0.61	137,500	-
[5949]	26/04/24	1,338	1,346	1,310	1,319	-7	-0.53	104,800	-
[5949]	26/04/23	1,331	1,341	1,304	1,326	-5	-0.38	188,000	-
[5949]	26/04/22	1,355	1,363	1,330	1,331	-39	-2.85	125,500	-
[5949]	26/04/21	1,370	1,378	1,355	1,370	+5	+0.37	188,400	-
[5949]	26/04/20	1,374	1,374	1,360	1,365	+3	+0.22	70,300	-
[5949]	26/04/17	1,381	1,381	1,356	1,362	-19	-1.38	184,000	-
[5949]	26/04/16	1,386	1,388	1,376	1,381	-5	-0.36	81,700	-
[5949]	26/04/15	1,391	1,405	1,376	1,386	+1	+0.07	110,800	-
[5949]	26/04/14	1,392	1,406	1,374	1,385	-7	-0.50	88,300	-
[5949]	26/04/13	1,397	1,412	1,382	1,392	-5	-0.36	130,700	-
[5949]	26/04/10	1,399	1,419	1,388	1,397	+14	+1.01	125,200	-
[5949]	26/04/09	1,400	1,403	1,383	1,383	-17	-1.21	138,000	-
[5949]	26/04/08	1,400	1,408	1,390	1,400	+40	+2.94	129,000	-
[5949]	26/04/07	1,375	1,389	1,360	1,360	-15	-1.09	92,100	-
[5949]	26/04/06	1,354	1,383	1,354	1,375	+14	+1.03	83,500	-
[5949]	26/04/03	1,367	1,381	1,353	1,361	+12	+0.89	82,700	-
[5949]	26/04/02	1,356	1,382	1,346	1,349	-6	-0.44	148,000	-
[5949]	26/04/01	1,333	1,355	1,325	1,355	+54	+4.15	144,400	-
[5949]	26/03/31	1,290	1,322	1,289	1,301	+12	+0.93	181,100	-
[5949]	26/03/30	1,254	1,300	1,245	1,289	-47	-3.52	506,600	-
[5949]	26/03/27	1,338	1,352	1,324	1,336	+10	+0.75	526,800	-
[5949]	26/03/26	1,331	1,335	1,308	1,326	+2	+0.15	239,800	-
[5949]	26/03/25	1,330	1,335	1,321	1,324	+24	+1.85	217,900	-
[5949]	26/03/24	1,289	1,300	1,276	1,300	+50	+4.00	226,200	-
[5949]	26/03/23	1,267	1,267	1,230	1,250	-38	-2.95	317,200	-
[5949]	26/03/19	1,299	1,308	1,282	1,288	-20	-1.53	274,800	-
[5949]	26/03/18	1,300	1,310	1,296	1,308	+28	+2.19	148,000	-
[5949]	26/03/17	1,290	1,300	1,280	1,280	-5	-0.39	137,300	-
[5949]	26/03/16	1,286	1,295	1,272	1,285	-8	-0.62	176,900	-
[5949]	26/03/13	1,295	1,308	1,287	1,293	-32	-2.42	217,300	-
[5949]	26/03/12	1,353	1,355	1,320	1,325	-28	-2.07	148,800	-
[5949]	26/03/11	1,374	1,382	1,353	1,353	+9	+0.67	173,200	-
[5949]	26/03/10	1,354	1,356	1,331	1,344	+15	+1.13	178,000	-
[5949]	26/03/09	1,318	1,330	1,289	1,329	-42	-3.06	271,300	-
[5949]	26/03/06	1,372	1,383	1,357	1,371	-22	-1.58	122,500	-
[5949]	26/03/05	1,398	1,419	1,386	1,393	+36	+2.65	132,300	-
[5949]	26/03/04	1,401	1,408	1,343	1,357	-88	-6.09	277,500	-
[5949]	26/03/03	1,452	1,476	1,438	1,445	-14	-0.96	325,100	-
[5949]	26/03/02	1,460	1,491	1,455	1,459	-19	-1.29	461,500	-
[5949]	26/02/27	1,476	1,479	1,463	1,478	+10	+0.68	162,600	-
[5949]	26/02/26	1,495	1,495	1,464	1,468	-16	-1.08	120,700	-
[5949]	26/02/25	1,500	1,505	1,477	1,484	-4	-0.27	154,600	-
[5949]	26/02/24	1,471	1,498	1,464	1,488	+17	+1.16	110,000	-
[5949]	26/02/20	1,459	1,478	1,454	1,471	-3	-0.20	276,600	-
[5949]	26/02/19	1,458	1,475	1,443	1,474	+19	+1.31	86,500	-
[5949]	26/02/18	1,440	1,462	1,428	1,455	+21	+1.46	107,200	-
[5949]	26/02/17	1,418	1,441	1,408	1,434	+16	+1.13	156,100	-
[5949]	26/02/16	1,465	1,465	1,418	1,418	-46	-3.14	263,300	-
[5949]	26/02/13	1,470	1,477	1,451	1,464	-29	-1.94	208,400	-
[5949]	26/02/12	1,490	1,498	1,471	1,493	+13	+0.88	289,100	-
[5949]	26/02/10	1,456	1,482	1,456	1,480	+24	+1.65	121,200	-
[5949]	26/02/09	1,470	1,474	1,447	1,456	+16	+1.11	131,000	-
[5949]	26/02/06	1,416	1,440	1,408	1,440	+29	+2.06	100,400	-
[5949]	26/02/05	1,420	1,427	1,408	1,411	+13	+0.93	94,100	-
[5949]	26/02/04	1,389	1,410	1,383	1,398	+18	+1.30	136,200	-
[5949]	26/02/03	1,370	1,381	1,365	1,380	+18	+1.32	125,400	-
[5949]	26/02/02	1,386	1,397	1,355	1,362	-3	-0.22	161,500	-
[5949]	26/01/30	1,349	1,366	1,342	1,365	+25	+1.87	89,400	-
[5949]	26/01/29	1,341	1,347	1,322	1,340	-4	-0.30	134,400	-
[5949]	26/01/28	1,350	1,352	1,332	1,344	-20	-1.47	146,800	-
[5949]	26/01/27	1,368	1,371	1,347	1,364	-5	-0.37	152,000	-
[5949]	26/01/26	1,389	1,389	1,368	1,369	-32	-2.28	176,600	-
[5949]	26/01/23	1,391	1,405	1,383	1,401	+10	+0.72	113,200	-
[5949]	26/01/22	1,372	1,402	1,372	1,391	+22	+1.61	128,100	-
[5949]	26/01/21	1,359	1,370	1,341	1,369	+2	+0.15	112,600	-
[5949]	26/01/20	1,384	1,384	1,364	1,367	-26	-1.87	129,000	-
[5949]	26/01/19	1,397	1,399	1,371	1,393	-3	-0.21	119,100	-
[5949]	26/01/16	1,370	1,400	1,370	1,396	+18	+1.31	99,100	-
[5949]	26/01/15	1,370	1,382	1,358	1,378	+4	+0.29	122,500	-
[5949]	26/01/14	1,376	1,387	1,366	1,374	+1	+0.07	144,100	-
[5949]	26/01/13	1,377	1,382	1,359	1,373	+26	+1.93	131,200	-
[5949]	26/01/09	1,334	1,355	1,333	1,347	+26	+1.97	136,400	-
[5949]	26/01/08	1,345	1,345	1,320	1,321	-24	-1.78	196,600	-
[5949]	26/01/07	1,315	1,359	1,311	1,345	+28	+2.13	274,300	-
[5949]	26/01/06	1,321	1,333	1,313	1,317	+11	+0.84	140,400	-
[5949]	26/01/05	1,299	1,320	1,288	1,306	+24	+1.87	226,300	-
[5949]	25/12/30	1,272	1,287	1,269	1,282	+10	+0.79	136,300	-
[5949]	25/12/29	1,270	1,279	1,260	1,272	+16	+1.27	151,700	-
[5949]	25/12/26	1,260	1,264	1,249	1,256	+2	+0.16	90,700	-
[5949]	25/12/25	1,250	1,259	1,247	1,254	+16	+1.29	67,500	-
[5949]	25/12/24	1,238	1,243	1,232	1,238	+2	+0.16	68,200	-
[5949]	25/12/23	1,244	1,249	1,228	1,236	-9	-0.72	104,700	-
[5949]	25/12/22	1,230	1,245	1,230	1,245	+23	+1.88	107,000	-
[5949]	25/12/19	1,208	1,222	1,202	1,222	+14	+1.16	81,600	-
[5949]	25/12/18	1,210	1,213	1,202	1,208	-2	-0.17	57,600	-
[5949]	25/12/17	1,218	1,218	1,200	1,210	+1	+0.08	64,300	-
[5949]	25/12/16	1,227	1,230	1,206	1,209	-14	-1.14	87,000	-
[5949]	25/12/15	1,230	1,230	1,216	1,223	-4	-0.33	72,800	-
[5949]	25/12/12	1,230	1,231	1,220	1,227	+17	+1.40	89,900	-
[5949]	25/12/11	1,224	1,225	1,206	1,210	-11	-0.90	94,700	-
[5949]	25/12/10	1,210	1,235	1,209	1,221	+23	+1.92	110,500	-
[5949]	25/12/09	1,201	1,204	1,196	1,198	0	0.00	68,100	-
[5949]	25/12/08	1,195	1,199	1,184	1,198	+20	+1.70	107,600	-
[5949]	25/12/05	1,204	1,211	1,178	1,178	-26	-2.16	135,700	-
[5949]	25/12/04	1,196	1,212	1,194	1,204	+8	+0.67	125,400	-
[5949]	25/12/03	1,211	1,217	1,196	1,196	-18	-1.48	152,500	-
[5949]	25/12/02	1,220	1,221	1,208	1,214	+7	+0.58	102,300	-
[5949]	25/12/01	1,211	1,222	1,205	1,207	-1	-0.08	110,900	-
[5949]	25/11/28	1,210	1,211	1,198	1,208	-10	-0.82	219,900	-
[5949]	25/11/27	1,228	1,229	1,216	1,218	-10	-0.81	109,600	-
[5949]	25/11/26	1,218	1,229	1,212	1,228	+17	+1.40	121,000	-
[5949]	25/11/25	1,199	1,212	1,187	1,211	+30	+2.54	125,500	-
[5949]	25/11/21	1,161	1,182	1,160	1,181	+8	+0.68	205,000	-
[5949]	25/11/20	1,186	1,186	1,165	1,173	+2	+0.17	124,700	-
[5949]	25/11/19	1,174	1,186	1,164	1,171	+2	+0.17	135,500	-
[5949]	25/11/18	1,176	1,195	1,167	1,169	-15	-1.27	116,800	-
[5949]	25/11/17	1,181	1,186	1,170	1,184	+2	+0.17	145,600	-
[5949]	25/11/14	1,182	1,187	1,174	1,182	-1	-0.08	113,100	-
[5949]	25/11/13	1,198	1,202	1,183	1,183	-16	-1.33	61,700	-
[5949]	25/11/12	1,181	1,199	1,179	1,199	+33	+2.83	110,100	-
[5949]	25/11/11	1,189	1,189	1,162	1,166	-14	-1.19	150,600	-
[5949]	25/11/10	1,161	1,183	1,152	1,180	+35	+3.06	153,900	-
[5949]	25/11/07	1,167	1,169	1,127	1,145	-80	-6.53	403,200	-
[5949]	25/11/06	1,236	1,241	1,224	1,225	+3	+0.25	125,300	-
[5949]	25/11/05	1,220	1,227	1,193	1,222	-13	-1.05	157,800	-
[5949]	25/11/04	1,210	1,238	1,203	1,235	+35	+2.92	210,300	-
[5949]	25/10/31	1,214	1,222	1,192	1,200	-14	-1.15	196,100	-
[5949]	25/10/30	1,200	1,219	1,197	1,214	+19	+1.59	349,000	-
[5949]	25/10/29	1,215	1,220	1,195	1,195	-20	-1.65	110,000	-
[5949]	25/10/28	1,246	1,246	1,211	1,215	-38	-3.03	105,700	-
[5949]	25/10/27	1,259	1,259	1,241	1,253	+6	+0.48	90,700	-
[5949]	25/10/24	1,239	1,251	1,238	1,247	+8	+0.65	104,700	-
[5949]	25/10/23	1,230	1,242	1,224	1,239	+19	+1.56	133,200	-
[5949]	25/10/22	1,210	1,227	1,204	1,220	+16	+1.33	212,600	-
[5949]	25/10/21	1,210	1,212	1,199	1,204	+1	+0.08	128,000	-
[5949]	25/10/20	1,199	1,209	1,192	1,203	+22	+1.86	79,900	-
[5949]	25/10/17	1,190	1,192	1,181	1,181	-11	-0.92	63,300	-
[5949]	25/10/16	1,188	1,198	1,186	1,192	+8	+0.68	71,300	-
[5949]	25/10/15	1,176	1,187	1,174	1,184	+20	+1.72	76,500	-
[5949]	25/10/14	1,158	1,179	1,155	1,164	-18	-1.52	241,700	-
[5949]	25/10/10	1,185	1,189	1,171	1,182	-20	-1.66	185,500	-
[5949]	25/10/09	1,217	1,219	1,197	1,202	-9	-0.74	156,500	-
[5949]	25/10/08	1,222	1,233	1,209	1,211	-9	-0.74	174,300	-
[5949]	25/10/07	1,209	1,226	1,207	1,220	+11	+0.91	231,400	-
[5949]	25/10/06	1,235	1,239	1,195	1,209	+19	+1.60	286,300	-
[5949]	25/10/03	1,180	1,197	1,180	1,190	+4	+0.34	94,100	-
[5949]	25/10/02	1,194	1,202	1,173	1,186	-8	-0.67	98,400	-
[5949]	25/10/01	1,220	1,220	1,184	1,194	-32	-2.61	147,000	-
[5949]	25/09/30	1,233	1,233	1,213	1,226	-9	-0.73	152,800	-
[5949]	25/09/29	1,240	1,246	1,229	1,235	-35	-2.76	119,900	-
[5949]	25/09/26	1,253	1,272	1,250	1,270	+9	+0.71	185,400	-
[5949]	25/09/25	1,260	1,262	1,253	1,261	+1	+0.08	119,500	-
[5949]	25/09/24	1,247	1,261	1,246	1,260	+13	+1.04	145,900	-
[5949]	25/09/22	1,237	1,255	1,237	1,247	+14	+1.14	95,100	-
[5949]	25/09/19	1,251	1,261	1,233	1,233	-10	-0.80	144,500	-
[5949]	25/09/18	1,249	1,253	1,241	1,243	-5	-0.40	80,600	-
[5949]	25/09/17	1,248	1,251	1,233	1,248	-1	-0.08	103,700	-
[5949]	25/09/16	1,239	1,255	1,239	1,249	+11	+0.89	96,900	-
[5949]	25/09/12	1,247	1,253	1,236	1,238	-12	-0.96	141,200	-
[5949]	25/09/11	1,253	1,255	1,238	1,250	-10	-0.79	163,800	-
[5949]	25/09/10	1,266	1,270	1,254	1,260	-11	-0.87	99,400	-
[5949]	25/09/09	1,279	1,286	1,263	1,271	-3	-0.24	136,900	-
[5949]	25/09/08	1,280	1,284	1,260	1,274	+9	+0.71	197,900	-
[5949]	25/09/05	1,229	1,267	1,229	1,265	+57	+4.72	339,400	-