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
[5965]	26/10/30	1,130	1,140	1,126	1,133	+3.0	+0.27	5,600	14,849,364,992
[5965]	26/10/29	1,148	1,148	1,130	1,130	-8.0	-0.70	5,400	14,810,046,464
[5965]	26/10/28	1,151	1,152	1,138	1,138	-10.0	-0.87	4,500	14,914,896,896
[5965]	26/10/27	1,136	1,167	1,136	1,148	-3.0	-0.26	9,700	15,045,958,656
[5965]	26/10/26	1,140	1,154	1,140	1,151	+4.0	+0.35	9,100	15,085,277,184
[5965]	26/10/23	1,156	1,177	1,146	1,147	-9.0	-0.78	10,500	15,032,852,480
[5965]	26/10/22	1,162	1,170	1,156	1,156	-6.0	-0.52	7,900	15,150,809,088
[5965]	26/10/21	1,165	1,173	1,162	1,162	-3.0	-0.26	5,700	15,229,446,144
[5965]	26/10/20	1,177	1,179	1,165	1,165	-12.0	-1.02	9,600	15,268,764,672
[5965]	26/10/19	1,183	1,183	1,177	1,177	-7.0	-0.59	4,800	15,426,039,808
[5965]	26/10/16	1,194	1,194	1,178	1,184	-10.0	-0.84	6,700	15,517,783,040
[5965]	26/10/15	1,195	1,195	1,178	1,194	-1.0	-0.08	14,500	15,648,845,824
[5965]	26/10/14	1,197	1,197	1,190	1,195	-1.0	-0.08	2,900	15,661,952,000
[5965]	26/10/13	1,195	1,196	1,190	1,196	+2.0	+0.17	4,800	15,675,058,176
[5965]	26/10/09	1,191	1,196	1,191	1,194	+3.0	+0.25	1,000	15,648,845,824
[5965]	26/10/08	1,195	1,197	1,186	1,191	+1.0	+0.08	9,000	15,609,527,296
[5965]	26/10/07	1,191	1,198	1,190	1,190	-2.0	-0.17	5,100	15,596,421,120
[5965]	26/10/06	1,193	1,196	1,191	1,192	-1.0	-0.08	3,400	15,622,633,472
[5965]	26/10/05	1,199	1,200	1,193	1,193	-6.0	-0.50	4,300	15,635,739,648
[5965]	26/10/02	1,200	1,200	1,193	1,199	+4.0	+0.33	1,300	15,714,376,704
[5965]	26/10/01	1,200	1,200	1,195	1,195	-3.0	-0.25	5,200	15,661,952,000
[5965]	26/09/30	1,198	1,204	1,197	1,198	+2.0	+0.17	1,100	15,701,270,528
[5965]	26/09/29	1,202	1,213	1,196	1,196	-4.0	-0.33	4,000	15,675,058,176
[5965]	26/09/28	1,208	1,212	1,200	1,200	-6.0	-0.50	4,800	15,727,482,880
[5965]	26/09/25	1,198	1,211	1,198	1,206	-5.0	-0.41	10,900	15,806,120,960
[5965]	26/09/24	1,218	1,224	1,193	1,211	+1.0	+0.08	11,300	15,871,651,840
[5965]	26/09/18	1,214	1,216	1,208	1,210	+2.0	+0.17	14,100	15,858,545,664
[5965]	26/09/17	1,195	1,210	1,194	1,208	+9.0	+0.75	14,900	15,832,333,312
[5965]	26/09/16	1,191	1,214	1,188	1,199	+9.0	+0.76	16,100	15,714,376,704
[5965]	26/09/15	1,201	1,218	1,190	1,190	-3.0	-0.25	15,500	15,596,421,120
[5965]	26/09/14	1,184	1,197	1,184	1,193	+10.0	+0.85	4,200	15,635,739,648
[5965]	26/09/11	1,195	1,195	1,175	1,183	-17.0	-1.42	6,600	15,504,676,864
[5965]	26/09/10	1,199	1,200	1,179	1,200	+2.0	+0.17	3,700	15,727,482,880
[5965]	26/09/09	1,199	1,211	1,177	1,198	-3.0	-0.25	11,400	15,701,270,528
[5965]	26/09/08	1,227	1,227	1,199	1,201	0	+0.00	18,600	15,740,589,056
[5965]	26/09/07	1,209	1,209	1,199	1,201	-2.0	-0.17	45,000	15,740,589,056
[5965]	26/09/04	1,207	1,214	1,203	1,203	-3.0	-0.25	1,600	15,766,801,408
[5965]	26/09/03	1,211	1,215	1,203	1,206	+11.0	+0.92	2,600	15,806,120,960
[5965]	26/09/02	1,220	1,220	1,195	1,195	-16.0	-1.32	5,700	15,661,952,000
[5965]	26/09/01	1,215	1,221	1,207	1,211	-9.0	-0.74	6,200	15,871,651,840
[5965]	26/08/31	1,205	1,220	1,201	1,220	+15.0	+1.24	8,100	15,989,607,424
[5965]	26/08/28	1,197	1,208	1,192	1,205	+18.0	+1.52	3,200	15,793,014,784
[5965]	26/08/27	1,204	1,209	1,187	1,187	-16.0	-1.33	5,000	15,557,102,592
[5965]	26/08/26	1,201	1,203	1,196	1,203	+3.0	+0.25	2,200	15,766,801,408
[5965]	26/08/25	1,225	1,225	1,200	1,200	-9.0	-0.74	7,300	15,727,482,880
[5965]	26/08/24	1,204	1,211	1,195	1,209	+15.0	+1.26	6,400	15,845,439,488
[5965]	26/08/21	1,188	1,201	1,187	1,194	-9.0	-0.75	4,700	15,648,845,824
[5965]	26/08/20	1,196	1,205	1,185	1,203	+28.0	+2.38	10,100	15,766,801,408
[5965]	26/08/19	1,194	1,194	1,175	1,175	-21.0	-1.76	6,800	15,399,827,456
[5965]	26/08/18	1,196	1,200	1,186	1,196	+11.0	+0.93	2,800	15,675,058,176
[5965]	26/08/17	1,200	1,200	1,174	1,185	-15.0	-1.25	11,500	15,530,889,216
[5965]	26/08/14	1,188	1,200	1,179	1,200	+22.0	+1.87	17,700	15,727,482,880
[5965]	26/08/13	1,150	1,178	1,150	1,178	+30.0	+2.61	13,700	15,439,145,984
[5965]	26/08/12	1,161	1,161	1,148	1,148	-12.0	-1.03	6,800	15,045,958,656
[5965]	26/08/10	1,138	1,165	1,138	1,160	+22.0	+1.93	8,600	15,203,233,792
[5965]	26/08/07	1,187	1,189	1,125	1,138	-32.0	-2.74	23,000	14,914,896,896
[5965]	26/08/06	1,175	1,181	1,170	1,170	-15.0	-1.27	4,900	15,334,296,576
[5965]	26/08/05	1,165	1,185	1,165	1,185	+16.0	+1.37	8,800	15,530,889,216
[5965]	26/08/04	1,162	1,171	1,160	1,169	+7.0	+0.60	4,400	15,321,189,376
[5965]	26/08/03	1,164	1,169	1,151	1,162	-12.0	-1.02	11,700	15,229,446,144
[5965]	26/07/31	1,170	1,174	1,164	1,174	+7.0	+0.60	5,200	15,386,721,280
[5965]	26/07/30	1,178	1,178	1,165	1,167	-11.0	-0.93	5,400	15,294,977,024
[5965]	26/07/29	1,189	1,189	1,163	1,178	+7.0	+0.60	3,500	15,439,145,984
[5965]	26/07/28	1,183	1,184	1,169	1,171	-11.0	-0.93	7,500	15,347,402,752
[5965]	26/07/27	1,180	1,182	1,165	1,182	+19.0	+1.63	7,200	15,491,570,688
[5965]	26/07/24	1,172	1,180	1,146	1,163	-15.0	-1.27	14,700	15,242,552,320
[5965]	26/07/23	1,172	1,185	1,172	1,178	+10.0	+0.86	9,900	15,439,145,984
[5965]	26/07/22	1,159	1,172	1,158	1,168	+13.0	+1.13	4,400	15,308,083,200
[5965]	26/07/21	1,143	1,169	1,143	1,155	+11.0	+0.96	13,800	15,137,702,912
[5965]	26/07/17	1,172	1,172	1,135	1,144	-28	-2.39	21,900	-
[5965]	26/07/16	1,163	1,180	1,156	1,172	+9	+0.77	8,500	-
[5965]	26/07/15	1,174	1,174	1,150	1,163	+2	+0.17	6,400	-
[5965]	26/07/14	1,169	1,175	1,161	1,161	-7	-0.60	7,200	-
[5965]	26/07/13	1,165	1,170	1,151	1,168	+20	+1.74	11,100	-
[5965]	26/07/10	1,164	1,164	1,148	1,148	-16	-1.37	8,300	-
[5965]	26/07/09	1,163	1,165	1,150	1,164	+1	+0.09	13,300	-
[5965]	26/07/08	1,153	1,163	1,151	1,163	+9	+0.78	3,100	-
[5965]	26/07/07	1,143	1,168	1,141	1,154	+13	+1.14	19,400	-
[5965]	26/07/06	1,138	1,146	1,131	1,141	+9	+0.80	19,500	-
[5965]	26/07/03	1,134	1,141	1,125	1,132	-1	-0.09	11,500	-
[5965]	26/07/02	1,126	1,138	1,126	1,133	+5	+0.44	7,500	-
[5965]	26/07/01	1,124	1,128	1,118	1,128	+4	+0.36	7,200	-
[5965]	26/06/30	1,132	1,132	1,116	1,124	+2	+0.18	4,700	-
[5965]	26/06/29	1,140	1,140	1,112	1,122	-25	-2.18	20,100	-
[5965]	26/06/26	1,136	1,149	1,136	1,147	+11	+0.97	3,600	-
[5965]	26/06/25	1,135	1,151	1,134	1,136	-4	-0.35	9,700	-
[5965]	26/06/24	1,128	1,143	1,128	1,140	+13	+1.15	6,500	-
[5965]	26/06/23	1,150	1,150	1,127	1,127	-27	-2.34	16,300	-
[5965]	26/06/22	1,157	1,167	1,150	1,154	-7	-0.60	12,300	-
[5965]	26/06/19	1,159	1,170	1,159	1,161	-13	-1.11	5,900	-
[5965]	26/06/18	1,170	1,175	1,155	1,174	+7	+0.60	8,200	-
[5965]	26/06/17	1,141	1,176	1,141	1,167	+22	+1.92	10,400	-
[5965]	26/06/16	1,145	1,160	1,145	1,145	0	0.00	2,000	-
[5965]	26/06/15	1,138	1,159	1,125	1,145	+22	+1.96	12,400	-
[5965]	26/06/12	1,129	1,140	1,120	1,123	0	0.00	8,700	-
[5965]	26/06/11	1,141	1,141	1,118	1,123	-17	-1.49	21,700	-
[5965]	26/06/10	1,141	1,152	1,139	1,140	0	0.00	7,900	-
[5965]	26/06/09	1,134	1,151	1,133	1,140	+6	+0.53	5,200	-
[5965]	26/06/08	1,132	1,150	1,132	1,134	-14	-1.22	8,300	-
[5965]	26/06/05	1,130	1,160	1,130	1,148	+15	+1.32	12,500	-
[5965]	26/06/04	1,126	1,140	1,126	1,133	0	0.00	4,100	-
[5965]	26/06/03	1,126	1,146	1,126	1,133	+7	+0.62	5,700	-
[5965]	26/06/02	1,146	1,149	1,126	1,126	-20	-1.75	13,000	-
[5965]	26/06/01	1,174	1,174	1,142	1,146	-34	-2.88	18,100	-
[5965]	26/05/29	1,162	1,183	1,162	1,180	+18	+1.55	9,500	-
[5965]	26/05/28	1,166	1,181	1,161	1,162	0	0.00	6,400	-
[5965]	26/05/27	1,170	1,185	1,161	1,162	-8	-0.68	3,200	-
[5965]	26/05/26	1,165	1,181	1,160	1,170	+7	+0.60	6,600	-
[5965]	26/05/25	1,174	1,180	1,156	1,163	-11	-0.94	13,300	-
[5965]	26/05/22	1,172	1,174	1,166	1,174	+2.0	+0.17	6,700	-
[5965]	26/05/21	1,157	1,176	1,145	1,172	+28.0	+2.45	10,000	-
[5965]	26/05/20	1,179	1,179	1,144	1,144	-17.0	-1.46	7,900	-
[5965]	26/05/19	1,152	1,165	1,150	1,161	-2.0	-0.17	11,000	-
[5965]	26/05/18	1,188	1,190	1,152	1,163	-10.0	-0.85	21,300	-
[5965]	26/05/15	1,224	1,227	1,171	1,173	-104.0	-8.14	63,700	-
[5965]	26/05/14	1,261	1,277	1,240	1,277	+37.0	+2.98	23,900	-
[5965]	26/05/13	1,260	1,260	1,230	1,240	+8.0	+0.65	7,100	-
[5965]	26/05/12	1,262	1,270	1,232	1,232	-20.0	-1.60	6,400	-
[5965]	26/05/11	1,250	1,253	1,240	1,252	+3.0	+0.24	6,500	-
[5965]	26/05/08	1,232	1,249	1,228	1,249	+17.0	+1.38	5,900	-
[5965]	26/05/07	1,221	1,233	1,215	1,232	+11.0	+0.90	8,400	-
[5965]	26/05/01	1,226	1,238	1,221	1,221	-9.0	-0.73	7,600	-
[5965]	26/04/30	1,248	1,248	1,222	1,230	-20.0	-1.60	12,000	-
[5965]	26/04/28	1,263	1,263	1,250	1,250	-13.0	-1.03	5,600	-
[5965]	26/04/27	1,273	1,276	1,254	1,263	-10	-0.79	9,300	-
[5965]	26/04/24	1,263	1,273	1,260	1,273	+5	+0.39	11,400	-
[5965]	26/04/23	1,285	1,289	1,261	1,268	-20	-1.55	20,200	-
[5965]	26/04/22	1,298	1,306	1,288	1,288	-10	-0.77	18,900	-
[5965]	26/04/21	1,314	1,315	1,298	1,298	-16	-1.22	5,900	-
[5965]	26/04/20	1,305	1,314	1,296	1,314	+14	+1.08	15,200	-
[5965]	26/04/17	1,299	1,306	1,297	1,300	+2	+0.15	5,400	-
[5965]	26/04/16	1,292	1,325	1,291	1,298	+14	+1.09	15,400	-
[5965]	26/04/15	1,310	1,313	1,284	1,284	-40	-3.02	21,600	-
[5965]	26/04/14	1,325	1,325	1,303	1,324	+8	+0.61	12,700	-
[5965]	26/04/13	1,280	1,321	1,280	1,316	+36	+2.81	14,700	-
[5965]	26/04/10	1,317	1,317	1,280	1,280	-29	-2.22	14,500	-
[5965]	26/04/09	1,313	1,321	1,292	1,309	-4	-0.30	15,100	-
[5965]	26/04/08	1,304	1,314	1,290	1,313	+38	+2.98	12,500	-
[5965]	26/04/07	1,292	1,301	1,275	1,275	-17	-1.32	10,300	-
[5965]	26/04/06	1,294	1,294	1,284	1,292	-1	-0.08	7,100	-
[5965]	26/04/03	1,284	1,298	1,284	1,293	+10	+0.78	7,400	-
[5965]	26/04/02	1,313	1,313	1,273	1,283	-17	-1.31	12,100	-
[5965]	26/04/01	1,279	1,303	1,275	1,300	+45	+3.59	16,600	-
[5965]	26/03/31	1,279	1,279	1,247	1,255	-4	-0.32	19,600	-
[5965]	26/03/30	1,235	1,271	1,231	1,259	-22	-1.72	20,400	-
[5965]	26/03/27	1,270	1,298	1,261	1,281	-10	-0.77	12,000	-
[5965]	26/03/26	1,299	1,322	1,282	1,291	+5	+0.39	34,600	-
[5965]	26/03/25	1,268	1,299	1,261	1,286	+28	+2.23	34,500	-
[5965]	26/03/24	1,237	1,260	1,231	1,258	+50	+4.14	33,900	-
[5965]	26/03/23	1,225	1,230	1,200	1,208	-19	-1.55	42,100	-
[5965]	26/03/19	1,220	1,238	1,220	1,227	-13	-1.05	16,100	-
[5965]	26/03/18	1,237	1,240	1,218	1,240	+2	+0.16	25,300	-
[5965]	26/03/17	1,234	1,255	1,205	1,238	+4	+0.32	63,500	-
[5965]	26/03/16	1,189	1,239	1,179	1,234	+135	+12.28	273,500	-
[5965]	26/03/13	1,096	1,101	1,089	1,099	-1	-0.09	24,400	-
[5965]	26/03/12	1,103	1,107	1,097	1,100	-18	-1.61	9,800	-
[5965]	26/03/11	1,111	1,118	1,105	1,118	+9	+0.81	18,100	-
[5965]	26/03/10	1,108	1,134	1,100	1,109	+15	+1.37	37,900	-
[5965]	26/03/09	1,103	1,105	1,084	1,094	-50	-4.37	30,100	-
[5965]	26/03/06	1,123	1,144	1,123	1,144	-5	-0.44	8,300	-
[5965]	26/03/05	1,148	1,158	1,138	1,149	+39	+3.51	21,800	-
[5965]	26/03/04	1,115	1,126	1,098	1,110	-33	-2.89	31,200	-
[5965]	26/03/03	1,166	1,166	1,132	1,143	-23	-1.97	16,500	-
[5965]	26/03/02	1,175	1,178	1,156	1,166	-24	-2.02	11,900	-
[5965]	26/02/27	1,144	1,190	1,142	1,190	+50	+4.39	34,800	-
[5965]	26/02/26	1,141	1,148	1,140	1,140	0	0.00	21,300	-
[5965]	26/02/25	1,125	1,141	1,120	1,140	+15	+1.33	20,300	-
[5965]	26/02/24	1,117	1,125	1,115	1,125	+6	+0.54	13,300	-
[5965]	26/02/20	1,127	1,127	1,113	1,119	-8	-0.71	8,500	-
[5965]	26/02/19	1,120	1,128	1,116	1,127	+7	+0.63	14,900	-
[5965]	26/02/18	1,116	1,120	1,108	1,120	+10	+0.90	4,700	-
[5965]	26/02/17	1,113	1,113	1,100	1,110	+6	+0.54	12,700	-
[5965]	26/02/16	1,122	1,127	1,097	1,104	-25	-2.21	44,500	-
[5965]	26/02/13	1,126	1,133	1,106	1,129	+14	+1.26	55,700	-
[5965]	26/02/12	1,121	1,125	1,115	1,115	-4	-0.36	29,600	-
[5965]	26/02/10	1,111	1,122	1,111	1,119	+12	+1.08	14,200	-
[5965]	26/02/09	1,115	1,125	1,101	1,107	-1	-0.09	18,700	-
[5965]	26/02/06	1,100	1,109	1,100	1,108	+5	+0.45	7,200	-
[5965]	26/02/05	1,113	1,113	1,097	1,103	-10	-0.90	15,700	-
[5965]	26/02/04	1,110	1,115	1,090	1,113	+5	+0.45	10,300	-
[5965]	26/02/03	1,100	1,118	1,100	1,108	+13	+1.19	7,900	-
[5965]	26/02/02	1,104	1,125	1,092	1,095	-15	-1.35	14,100	-
[5965]	26/01/30	1,109	1,110	1,096	1,110	+10	+0.91	8,500	-
[5965]	26/01/29	1,119	1,119	1,100	1,100	-8	-0.72	5,400	-
[5965]	26/01/28	1,112	1,118	1,101	1,108	-7	-0.63	15,400	-
[5965]	26/01/27	1,110	1,121	1,109	1,115	+1	+0.09	7,600	-
[5965]	26/01/26	1,130	1,130	1,112	1,114	-7	-0.62	9,700	-
[5965]	26/01/23	1,138	1,139	1,116	1,121	-12	-1.06	9,800	-
[5965]	26/01/22	1,108	1,135	1,108	1,133	+13	+1.16	19,400	-
[5965]	26/01/21	1,088	1,122	1,075	1,120	+31	+2.85	44,500	-
[5965]	26/01/20	1,102	1,102	1,088	1,089	-10	-0.91	4,500	-
[5965]	26/01/19	1,101	1,101	1,090	1,099	+5	+0.46	29,000	-
[5965]	26/01/16	1,100	1,101	1,084	1,094	+10	+0.92	11,100	-
[5965]	26/01/15	1,095	1,095	1,073	1,084	-12	-1.09	15,000	-
[5965]	26/01/14	1,087	1,097	1,084	1,096	+9	+0.83	10,500	-
[5965]	26/01/13	1,083	1,089	1,077	1,087	+4	+0.37	8,700	-
[5965]	26/01/09	1,080	1,085	1,077	1,083	0	0.00	5,200	-
[5965]	26/01/08	1,086	1,086	1,072	1,083	-3	-0.28	2,800	-
[5965]	26/01/07	1,074	1,094	1,074	1,086	+14	+1.31	11,100	-
[5965]	26/01/06	1,070	1,073	1,067	1,072	+7	+0.66	10,100	-
[5965]	26/01/05	1,067	1,073	1,060	1,065	-2	-0.19	20,200	-
[5965]	25/12/30	1,053	1,070	1,048	1,067	+15	+1.43	13,800	-
[5965]	25/12/29	1,056	1,058	1,045	1,052	-24	-2.23	28,300	-
[5965]	25/12/26	1,069	1,076	1,065	1,076	+15	+1.41	7,000	-
[5965]	25/12/25	1,065	1,068	1,059	1,061	-3	-0.28	10,400	-
[5965]	25/12/24	1,061	1,070	1,061	1,064	-8	-0.75	11,700	-
[5965]	25/12/23	1,065	1,078	1,065	1,072	+7	+0.66	6,400	-
[5965]	25/12/22	1,075	1,075	1,063	1,065	+2	+0.19	5,500	-
[5965]	25/12/19	1,057	1,069	1,057	1,063	0	0.00	8,000	-
[5965]	25/12/18	1,058	1,063	1,055	1,063	+8	+0.76	2,200	-
[5965]	25/12/17	1,066	1,066	1,053	1,055	-6	-0.57	16,200	-
[5965]	25/12/16	1,067	1,068	1,061	1,061	-2	-0.19	11,900	-
[5965]	25/12/15	1,065	1,069	1,061	1,063	0	0.00	14,900	-
[5965]	25/12/12	1,060	1,069	1,060	1,063	+1	+0.09	4,700	-
[5965]	25/12/11	1,073	1,073	1,060	1,062	-7	-0.65	4,000	-
[5965]	25/12/10	1,066	1,073	1,060	1,069	+3	+0.28	7,900	-
[5965]	25/12/09	1,079	1,079	1,065	1,066	-6	-0.56	9,500	-
[5965]	25/12/08	1,078	1,078	1,072	1,072	+2	+0.19	5,800	-
[5965]	25/12/05	1,083	1,090	1,061	1,070	-13	-1.20	18,300	-
[5965]	25/12/04	1,075	1,088	1,075	1,083	+8	+0.74	3,500	-
[5965]	25/12/03	1,086	1,090	1,075	1,075	-10	-0.92	8,000	-
[5965]	25/12/02	1,096	1,101	1,082	1,085	-10	-0.91	9,100	-
[5965]	25/12/01	1,105	1,109	1,095	1,095	0	0.00	6,400	-
[5965]	25/11/28	1,094	1,104	1,093	1,095	+6	+0.55	9,200	-
[5965]	25/11/27	1,096	1,096	1,089	1,089	-1	-0.09	4,300	-
[5965]	25/11/26	1,076	1,096	1,075	1,090	+15	+1.40	3,900	-
[5965]	25/11/25	1,081	1,093	1,071	1,075	0	0.00	11,800	-
[5965]	25/11/21	1,062	1,085	1,062	1,075	-5	-0.46	3,400	-
[5965]	25/11/20	1,061	1,083	1,061	1,080	+19	+1.79	4,100	-
[5965]	25/11/19	1,070	1,077	1,061	1,061	+5	+0.47	10,000	-
[5965]	25/11/18	1,081	1,081	1,056	1,056	-23	-2.13	8,900	-
[5965]	25/11/17	1,065	1,088	1,056	1,079	+15	+1.41	12,600	-
[5965]	25/11/14	1,102	1,118	1,046	1,064	-38	-3.45	82,500	-
[5965]	25/11/13	1,070	1,115	1,070	1,102	+34	+3.18	17,100	-
[5965]	25/11/12	1,073	1,079	1,067	1,068	+3	+0.28	10,600	-
[5965]	25/11/11	1,060	1,065	1,057	1,065	+5	+0.47	3,900	-
[5965]	25/11/10	1,045	1,071	1,045	1,060	+9	+0.86	11,100	-
[5965]	25/11/07	1,060	1,064	1,045	1,051	-16	-1.50	10,600	-
[5965]	25/11/06	1,073	1,073	1,045	1,067	+22	+2.11	9,600	-
[5965]	25/11/05	1,066	1,068	1,032	1,045	-21	-1.97	16,100	-
[5965]	25/11/04	1,066	1,088	1,051	1,066	-1	-0.09	14,700	-
[5965]	25/10/31	1,095	1,095	1,067	1,067	-12	-1.11	6,200	-
[5965]	25/10/30	1,089	1,090	1,067	1,079	+2	+0.19	10,800	-
[5965]	25/10/29	1,091	1,091	1,070	1,077	-11	-1.01	8,600	-
[5965]	25/10/28	1,105	1,105	1,087	1,088	-12	-1.09	3,300	-
[5965]	25/10/27	1,083	1,103	1,081	1,100	+10	+0.92	15,500	-
[5965]	25/10/24	1,083	1,091	1,083	1,090	+2	+0.18	3,300	-
[5965]	25/10/23	1,080	1,094	1,078	1,088	0	0.00	6,800	-
[5965]	25/10/22	1,092	1,092	1,076	1,088	-2	-0.18	13,000	-
[5965]	25/10/21	1,099	1,099	1,082	1,090	+6	+0.55	8,200	-
[5965]	25/10/20	1,062	1,090	1,059	1,084	+35	+3.34	31,400	-
[5965]	25/10/17	1,068	1,074	1,048	1,049	-5	-0.47	10,100	-
[5965]	25/10/16	1,083	1,083	1,054	1,054	-20	-1.86	10,700	-
[5965]	25/10/15	1,062	1,076	1,057	1,074	+26	+2.48	14,200	-
[5965]	25/10/14	1,031	1,064	1,029	1,048	-1	-0.10	16,200	-
[5965]	25/10/10	1,067	1,067	1,042	1,049	-17	-1.59	25,500	-
[5965]	25/10/09	1,074	1,074	1,058	1,066	-8	-0.74	10,400	-
[5965]	25/10/08	1,089	1,089	1,066	1,074	-13	-1.20	16,900	-
[5965]	25/10/07	1,073	1,095	1,070	1,087	+14	+1.30	21,600	-
[5965]	25/10/06	1,063	1,078	1,063	1,073	+5	+0.47	14,000	-
[5965]	25/10/03	1,055	1,069	1,055	1,068	+13	+1.23	4,500	-
[5965]	25/10/02	1,080	1,080	1,051	1,055	-18	-1.68	14,000	-
[5965]	25/10/01	1,113	1,113	1,062	1,073	-45	-4.03	25,100	-
[5965]	25/09/30	1,106	1,125	1,090	1,118	+14	+1.27	11,400	-
[5965]	25/09/29	1,095	1,107	1,095	1,104	+6	+0.55	11,800	-
[5965]	25/09/26	1,086	1,099	1,085	1,098	+13	+1.20	25,400	-
[5965]	25/09/25	1,099	1,100	1,085	1,085	-15	-1.36	13,500	-
[5965]	25/09/24	1,097	1,104	1,085	1,100	+1	+0.09	17,900	-
[5965]	25/09/22	1,106	1,106	1,088	1,099	-1	-0.09	12,300	-
[5965]	25/09/19	1,096	1,108	1,089	1,100	0	0.00	17,900	-
[5965]	25/09/18	1,088	1,108	1,088	1,100	+17	+1.57	8,100	-
[5965]	25/09/17	1,118	1,118	1,051	1,083	-31	-2.78	23,000	-
[5965]	25/09/16	1,107	1,127	1,106	1,114	+7	+0.63	9,600	-
[5965]	25/09/12	1,110	1,110	1,101	1,107	+4	+0.36	11,000	-
[5965]	25/09/11	1,108	1,110	1,095	1,103	-10	-0.90	23,600	-
[5965]	25/09/10	1,130	1,130	1,104	1,113	-22	-1.94	18,600	-
[5965]	25/09/09	1,133	1,139	1,111	1,135	+7	+0.62	46,000	-
[5965]	25/09/08	1,096	1,128	1,096	1,128	+40	+3.68	36,500	-
[5965]	25/09/05	1,091	1,107	1,086	1,088	+1	+0.09	30,400	-