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
[5975]	26/10/29	3,200	3,205	3,130	3,190	+15.0	+0.47	154,400	154,299,514,880
[5975]	26/10/28	3,235	3,250	3,175	3,175	-60.0	-1.85	57,500	153,573,965,824
[5975]	26/10/27	3,230	3,235	3,190	3,235	+5.0	+0.15	87,300	156,476,145,664
[5975]	26/10/26	3,230	3,255	3,215	3,230	0	+0.00	72,000	156,234,301,440
[5975]	26/10/23	3,260	3,285	3,165	3,230	-45.0	-1.37	92,600	156,234,301,440
[5975]	26/10/22	3,285	3,310	3,265	3,275	-30.0	-0.91	71,600	158,410,932,224
[5975]	26/10/21	3,335	3,335	3,270	3,305	0	+0.00	104,900	159,862,030,336
[5975]	26/10/20	3,385	3,390	3,285	3,305	-95.0	-2.79	88,800	159,862,030,336
[5975]	26/10/19	3,400	3,405	3,365	3,400	-5.0	-0.15	80,600	164,457,152,512
[5975]	26/10/16	3,365	3,405	3,335	3,405	+75.0	+2.25	62,900	164,699,013,120
[5975]	26/10/15	3,360	3,360	3,295	3,330	-70.0	-2.06	122,200	161,071,267,840
[5975]	26/10/14	3,420	3,420	3,395	3,400	-20.0	-0.58	102,000	164,457,152,512
[5975]	26/10/13	3,385	3,440	3,370	3,420	+45.0	+1.33	61,600	165,424,545,792
[5975]	26/10/09	3,335	3,385	3,330	3,375	+40.0	+1.20	81,700	163,247,915,008
[5975]	26/10/08	3,370	3,370	3,290	3,335	-45.0	-1.33	79,000	161,313,128,448
[5975]	26/10/07	3,360	3,410	3,360	3,380	+25.0	+0.75	88,100	163,489,759,232
[5975]	26/10/06	3,350	3,365	3,305	3,355	+25.0	+0.75	52,100	162,280,521,728
[5975]	26/10/05	3,285	3,330	3,270	3,330	+65.0	+1.99	88,600	161,071,267,840
[5975]	26/10/02	3,295	3,305	3,250	3,265	-100.0	-2.97	68,800	157,927,243,776
[5975]	26/10/01	3,325	3,390	3,315	3,365	+10.0	+0.30	98,900	162,764,210,176
[5975]	26/09/30	3,350	3,390	3,345	3,355	+45.0	+1.36	98,500	162,280,521,728
[5975]	26/09/29	3,360	3,375	3,290	3,310	-135.0	-3.92	81,900	160,103,874,560
[5975]	26/09/28	3,500	3,500	3,400	3,445	-30.0	-0.86	100,700	166,633,799,680
[5975]	26/09/25	3,440	3,490	3,430	3,475	+70.0	+2.06	79,800	168,084,881,408
[5975]	26/09/24	3,400	3,440	3,390	3,405	-5.0	-0.15	91,300	164,699,013,120
[5975]	26/09/18	3,405	3,430	3,365	3,410	0	+0.00	191,100	164,940,857,344
[5975]	26/09/17	3,375	3,410	3,360	3,410	+70.0	+2.10	95,900	164,940,857,344
[5975]	26/09/16	3,330	3,385	3,330	3,340	+80.0	+2.45	79,000	161,554,972,672
[5975]	26/09/15	3,230	3,270	3,230	3,260	-5.0	-0.15	58,400	157,685,399,552
[5975]	26/09/14	3,235	3,265	3,210	3,265	+10.0	+0.31	79,200	157,927,243,776
[5975]	26/09/11	3,165	3,255	3,155	3,255	+55.0	+1.72	124,500	157,443,538,944
[5975]	26/09/10	3,200	3,250	3,160	3,200	-5.0	-0.16	84,800	154,783,203,328
[5975]	26/09/09	3,210	3,250	3,205	3,205	-15.0	-0.47	67,300	155,025,047,552
[5975]	26/09/08	3,355	3,365	3,220	3,220	-190.0	-5.57	86,500	155,750,596,608
[5975]	26/09/07	3,445	3,490	3,405	3,410	-85.0	-2.43	126,800	164,940,857,344
[5975]	26/09/04	3,430	3,535	3,420	3,495	+55.0	+1.60	178,600	169,052,291,072
[5975]	26/09/03	3,450	3,480	3,410	3,440	+25.0	+0.73	95,200	166,391,939,072
[5975]	26/09/02	3,500	3,610	3,395	3,415	+55.0	+1.64	346,600	165,182,701,568
[5975]	26/09/01	3,350	3,370	3,310	3,360	-10.0	-0.30	94,200	162,522,365,952
[5975]	26/08/31	3,200	3,385	3,200	3,370	+160.0	+4.98	191,200	163,006,070,784
[5975]	26/08/28	3,200	3,230	3,190	3,210	+35.0	+1.10	72,900	155,266,908,160
[5975]	26/08/27	3,195	3,235	3,175	3,175	-20.0	-0.63	89,100	153,573,965,824
[5975]	26/08/26	3,160	3,215	3,160	3,195	+35.0	+1.11	85,200	154,541,359,104
[5975]	26/08/25	3,150	3,195	3,150	3,160	-5.0	-0.16	152,300	152,848,416,768
[5975]	26/08/24	3,170	3,180	3,135	3,165	-5.0	-0.16	91,400	153,090,260,992
[5975]	26/08/21	3,150	3,190	3,125	3,170	-5.0	-0.16	83,700	153,332,121,600
[5975]	26/08/20	3,165	3,175	3,105	3,175	+55.0	+1.76	77,000	153,573,965,824
[5975]	26/08/19	3,225	3,280	3,100	3,120	-100.0	-3.11	145,600	150,913,630,208
[5975]	26/08/18	3,190	3,295	3,185	3,220	+30.0	+0.94	265,700	155,750,596,608
[5975]	26/08/17	3,195	3,225	3,165	3,190	-50.0	-1.54	98,700	154,299,514,880
[5975]	26/08/14	3,210	3,240	3,175	3,240	-5.0	-0.15	112,600	156,717,989,888
[5975]	26/08/13	3,160	3,245	3,155	3,245	+70.0	+2.20	115,400	156,959,850,496
[5975]	26/08/12	3,290	3,320	3,150	3,175	-50.0	-1.55	247,100	153,573,965,824
[5975]	26/08/10	3,105	3,430	3,075	3,225	+225.0	+7.50	598,900	155,978,907,648
[5975]	26/08/07	2,987	3,095	2,987	3,000	+26.0	+0.87	286,600	145,096,654,848
[5975]	26/08/06	2,877	2,985	2,874	2,974	+165.0	+5.87	239,900	143,839,150,080
[5975]	26/08/05	2,750	2,809	2,743	2,809	+110.0	+4.08	108,400	135,858,839,552
[5975]	26/08/04	2,731	2,735	2,689	2,699	-33.0	-1.21	80,500	130,538,627,072
[5975]	26/08/03	2,723	2,741	2,673	2,732	-91.0	-3.22	98,100	132,134,690,816
[5975]	26/07/31	2,800	2,844	2,726	2,823	+53.0	+1.91	112,700	136,535,949,312
[5975]	26/07/30	2,721	2,779	2,720	2,770	+5.0	+0.18	83,300	133,972,582,400
[5975]	26/07/29	2,745	2,773	2,703	2,765	+33.0	+1.21	117,800	133,730,754,560
[5975]	26/07/28	2,737	2,744	2,704	2,732	-17.0	-0.62	49,100	132,134,690,816
[5975]	26/07/27	2,716	2,754	2,708	2,749	+50.0	+1.85	45,100	132,956,905,472
[5975]	26/07/24	2,683	2,705	2,672	2,699	-34.0	-1.24	60,900	130,538,627,072
[5975]	26/07/23	2,726	2,742	2,713	2,733	+2.0	+0.07	73,400	132,183,056,384
[5975]	26/07/22	2,677	2,748	2,672	2,731	+78.0	+2.94	101,400	132,086,325,248
[5975]	26/07/21	2,622	2,671	2,618	2,653	+56.0	+2.16	65,100	128,313,810,944
[5975]	26/07/17	2,650	2,650	2,562	2,597	-60	-2.26	56,700	-
[5975]	26/07/16	2,653	2,670	2,644	2,657	+4	+0.15	52,500	-
[5975]	26/07/15	2,623	2,661	2,613	2,653	+59	+2.27	69,400	-
[5975]	26/07/14	2,600	2,614	2,584	2,594	-10	-0.38	50,300	-
[5975]	26/07/13	2,630	2,639	2,552	2,604	+10	+0.39	94,000	-
[5975]	26/07/10	2,630	2,630	2,588	2,594	-1	-0.04	66,900	-
[5975]	26/07/09	2,600	2,601	2,576	2,595	-20	-0.76	54,500	-
[5975]	26/07/08	2,661	2,661	2,615	2,615	-66	-2.46	51,000	-
[5975]	26/07/07	2,706	2,738	2,674	2,681	+12	+0.45	110,600	-
[5975]	26/07/06	2,661	2,676	2,641	2,669	+34	+1.29	43,600	-
[5975]	26/07/03	2,653	2,653	2,620	2,635	-9	-0.34	43,500	-
[5975]	26/07/02	2,594	2,652	2,589	2,644	+45	+1.73	58,200	-
[5975]	26/07/01	2,666	2,668	2,581	2,599	-44	-1.66	75,000	-
[5975]	26/06/30	2,722	2,735	2,629	2,643	-29	-1.09	155,000	-
[5975]	26/06/29	2,716	2,716	2,635	2,672	-31	-1.15	103,400	-
[5975]	26/06/26	2,689	2,710	2,666	2,703	+59	+2.23	75,600	-
[5975]	26/06/25	2,651	2,654	2,621	2,644	+41	+1.58	53,700	-
[5975]	26/06/24	2,633	2,649	2,589	2,603	-22	-0.84	66,000	-
[5975]	26/06/23	2,680	2,699	2,625	2,625	-58	-2.16	66,700	-
[5975]	26/06/22	2,713	2,728	2,683	2,683	-30	-1.11	55,700	-
[5975]	26/06/19	2,733	2,763	2,704	2,713	+3	+0.11	65,200	-
[5975]	26/06/18	2,713	2,755	2,709	2,710	-3	-0.11	109,600	-
[5975]	26/06/17	2,727	2,728	2,693	2,713	-18	-0.66	48,800	-
[5975]	26/06/16	2,761	2,761	2,721	2,731	-26	-0.94	61,700	-
[5975]	26/06/15	2,726	2,784	2,720	2,757	+68	+2.53	132,000	-
[5975]	26/06/12	2,699	2,725	2,661	2,689	+32	+1.20	123,200	-
[5975]	26/06/11	2,640	2,658	2,586	2,657	-14	-0.52	93,900	-
[5975]	26/06/10	2,673	2,713	2,633	2,671	-18	-0.67	115,500	-
[5975]	26/06/09	2,698	2,727	2,674	2,689	+38	+1.43	163,700	-
[5975]	26/06/08	2,625	2,682	2,609	2,651	-53	-1.96	113,200	-
[5975]	26/06/05	2,679	2,705	2,624	2,704	+25	+0.93	93,300	-
[5975]	26/06/04	2,700	2,706	2,667	2,679	-38	-1.40	91,600	-
[5975]	26/06/03	2,624	2,730	2,619	2,717	+109	+4.18	135,400	-
[5975]	26/06/02	2,630	2,639	2,563	2,608	-72	-2.69	102,300	-
[5975]	26/06/01	2,750	2,757	2,680	2,680	-84	-3.04	109,600	-
[5975]	26/05/29	2,716	2,804	2,678	2,764	+63	+2.33	177,600	-
[5975]	26/05/28	2,692	2,713	2,652	2,701	+26	+0.97	108,200	-
[5975]	26/05/27	2,650	2,683	2,639	2,675	+52	+1.98	116,200	-
[5975]	26/05/26	2,628	2,629	2,562	2,623	-5	-0.19	73,500	-
[5975]	26/05/25	2,600	2,671	2,572	2,628	+34	+1.31	209,600	-
[5975]	26/05/22	2,629	2,629	2,578	2,594	-19.0	-0.73	56,500	-
[5975]	26/05/21	2,622	2,650	2,604	2,613	+41.0	+1.59	55,500	-
[5975]	26/05/20	2,639	2,639	2,544	2,572	-54.0	-2.06	101,000	-
[5975]	26/05/19	2,690	2,695	2,614	2,626	-47.0	-1.76	97,300	-
[5975]	26/05/18	2,641	2,693	2,629	2,673	+34.0	+1.29	239,400	-
[5975]	26/05/15	2,605	2,665	2,571	2,639	+84.0	+3.29	153,500	-
[5975]	26/05/14	2,463	2,665	2,450	2,555	+122.0	+5.01	177,800	-
[5975]	26/05/13	2,400	2,454	2,400	2,433	+5.0	+0.21	85,100	-
[5975]	26/05/12	2,448	2,466	2,420	2,428	+3.0	+0.12	62,400	-
[5975]	26/05/11	2,405	2,449	2,405	2,425	+20.0	+0.83	79,700	-
[5975]	26/05/08	2,386	2,405	2,360	2,405	+18.0	+0.75	157,300	-
[5975]	26/05/07	2,409	2,413	2,375	2,387	+28.0	+1.19	80,800	-
[5975]	26/05/01	2,361	2,372	2,329	2,359	-20.0	-0.84	46,600	-
[5975]	26/04/30	2,355	2,388	2,354	2,379	-10.0	-0.42	72,900	-
[5975]	26/04/28	2,365	2,389	2,346	2,389	+38.0	+1.62	77,700	-
[5975]	26/04/27	2,345	2,360	2,324	2,351	-2	-0.08	71,600	-
[5975]	26/04/24	2,391	2,415	2,347	2,353	-36	-1.51	118,400	-
[5975]	26/04/23	2,403	2,413	2,364	2,389	-34	-1.40	86,500	-
[5975]	26/04/22	2,450	2,454	2,416	2,423	-49	-1.98	88,200	-
[5975]	26/04/21	2,466	2,474	2,441	2,472	+22	+0.90	83,500	-
[5975]	26/04/20	2,490	2,490	2,447	2,450	-6	-0.24	130,000	-
[5975]	26/04/17	2,480	2,480	2,452	2,456	-36	-1.44	93,100	-
[5975]	26/04/16	2,477	2,515	2,475	2,492	+33	+1.34	62,700	-
[5975]	26/04/15	2,489	2,504	2,445	2,459	-12	-0.49	92,500	-
[5975]	26/04/14	2,480	2,485	2,453	2,471	+20	+0.82	73,500	-
[5975]	26/04/13	2,484	2,510	2,445	2,451	-50	-2.00	108,500	-
[5975]	26/04/10	2,509	2,538	2,489	2,501	+14	+0.56	59,800	-
[5975]	26/04/09	2,520	2,528	2,487	2,487	-35	-1.39	69,900	-
[5975]	26/04/08	2,539	2,569	2,490	2,522	+83	+3.40	96,100	-
[5975]	26/04/07	2,425	2,447	2,423	2,439	+17	+0.70	100,700	-
[5975]	26/04/06	2,448	2,450	2,422	2,422	-1	-0.04	49,500	-
[5975]	26/04/03	2,388	2,433	2,385	2,423	+9	+0.37	61,800	-
[5975]	26/04/02	2,451	2,474	2,409	2,414	-31	-1.27	66,400	-
[5975]	26/04/01	2,458	2,458	2,414	2,445	+79	+3.34	75,300	-
[5975]	26/03/31	2,342	2,413	2,342	2,366	+5	+0.21	95,500	-
[5975]	26/03/30	2,294	2,367	2,294	2,361	-114	-4.61	138,200	-
[5975]	26/03/27	2,448	2,478	2,430	2,475	-23	-0.92	113,400	-
[5975]	26/03/26	2,535	2,535	2,460	2,498	-6	-0.24	72,100	-
[5975]	26/03/25	2,536	2,543	2,504	2,504	+33	+1.34	69,700	-
[5975]	26/03/24	2,476	2,496	2,457	2,471	+70	+2.92	96,500	-
[5975]	26/03/23	2,402	2,438	2,372	2,401	-72	-2.91	78,400	-
[5975]	26/03/19	2,523	2,538	2,473	2,473	-140	-5.36	114,500	-
[5975]	26/03/18	2,588	2,622	2,557	2,613	+75	+2.96	62,000	-
[5975]	26/03/17	2,580	2,581	2,538	2,538	-1	-0.04	44,900	-
[5975]	26/03/16	2,551	2,560	2,509	2,539	-12	-0.47	59,100	-
[5975]	26/03/13	2,547	2,579	2,537	2,551	-46	-1.77	73,600	-
[5975]	26/03/12	2,605	2,621	2,576	2,597	-58	-2.18	99,700	-
[5975]	26/03/11	2,647	2,692	2,637	2,655	+40	+1.53	47,200	-
[5975]	26/03/10	2,586	2,643	2,586	2,615	+79	+3.12	65,200	-
[5975]	26/03/09	2,504	2,564	2,486	2,536	-136	-5.09	88,900	-
[5975]	26/03/06	2,684	2,694	2,642	2,672	-46	-1.69	83,100	-
[5975]	26/03/05	2,743	2,781	2,695	2,718	+45	+1.68	74,900	-
[5975]	26/03/04	2,759	2,762	2,650	2,673	-161	-5.68	123,900	-
[5975]	26/03/03	2,932	2,983	2,832	2,834	-127	-4.29	111,700	-
[5975]	26/03/02	2,925	2,977	2,851	2,961	-54	-1.79	153,200	-
[5975]	26/02/27	2,869	3,015	2,851	3,015	+129	+4.47	200,700	-
[5975]	26/02/26	2,914	2,914	2,852	2,886	-4	-0.14	123,900	-
[5975]	26/02/25	2,869	2,920	2,822	2,890	+13	+0.45	188,000	-
[5975]	26/02/24	2,846	2,895	2,821	2,877	+48	+1.70	57,500	-
[5975]	26/02/20	2,811	2,845	2,796	2,829	-24	-0.84	113,500	-
[5975]	26/02/19	2,839	2,870	2,807	2,853	0	0.00	112,900	-
[5975]	26/02/18	2,848	2,864	2,806	2,853	-6	-0.21	126,800	-
[5975]	26/02/17	2,810	2,880	2,802	2,859	+49	+1.74	162,300	-
[5975]	26/02/16	2,886	2,886	2,775	2,810	+117	+4.34	235,800	-
[5975]	26/02/13	2,719	2,720	2,664	2,693	-26	-0.96	107,000	-
[5975]	26/02/12	2,730	2,730	2,701	2,719	-4	-0.15	133,500	-
[5975]	26/02/10	2,700	2,723	2,692	2,723	+28	+1.04	125,300	-
[5975]	26/02/09	2,678	2,704	2,642	2,695	+62	+2.35	132,100	-
[5975]	26/02/06	2,588	2,642	2,569	2,633	+64	+2.49	110,500	-
[5975]	26/02/05	2,620	2,620	2,560	2,569	-8	-0.31	74,200	-
[5975]	26/02/04	2,559	2,591	2,549	2,577	+28	+1.10	90,800	-
[5975]	26/02/03	2,524	2,551	2,508	2,549	+38	+1.51	89,300	-
[5975]	26/02/02	2,544	2,575	2,498	2,511	-2	-0.08	118,500	-
[5975]	26/01/30	2,505	2,517	2,466	2,513	+21	+0.84	102,300	-
[5975]	26/01/29	2,472	2,499	2,437	2,492	+20	+0.81	89,100	-
[5975]	26/01/28	2,480	2,486	2,437	2,472	-44	-1.75	94,900	-
[5975]	26/01/27	2,494	2,521	2,474	2,516	-2	-0.08	88,500	-
[5975]	26/01/26	2,500	2,542	2,479	2,518	-32	-1.25	115,000	-
[5975]	26/01/23	2,593	2,593	2,537	2,550	-52	-2.00	73,400	-
[5975]	26/01/22	2,576	2,602	2,553	2,602	+76	+3.01	90,200	-
[5975]	26/01/21	2,479	2,526	2,464	2,526	+23	+0.92	69,100	-
[5975]	26/01/20	2,500	2,516	2,478	2,503	-30	-1.18	66,500	-
[5975]	26/01/19	2,528	2,541	2,487	2,533	-11	-0.43	63,100	-
[5975]	26/01/16	2,513	2,547	2,503	2,544	+25	+0.99	59,800	-
[5975]	26/01/15	2,494	2,523	2,487	2,519	+23	+0.92	66,100	-
[5975]	26/01/14	2,462	2,496	2,460	2,496	+34	+1.38	83,900	-
[5975]	26/01/13	2,485	2,485	2,447	2,462	+25	+1.03	81,600	-
[5975]	26/01/09	2,460	2,472	2,425	2,437	+1	+0.04	89,200	-
[5975]	26/01/08	2,431	2,462	2,430	2,436	-5	-0.20	114,500	-
[5975]	26/01/07	2,394	2,460	2,394	2,441	+14	+0.58	109,900	-
[5975]	26/01/06	2,410	2,435	2,409	2,427	+35	+1.46	77,700	-
[5975]	26/01/05	2,364	2,407	2,360	2,392	+25	+1.06	55,400	-
[5975]	25/12/30	2,379	2,396	2,360	2,367	-12	-0.50	48,600	-
[5975]	25/12/29	2,360	2,379	2,360	2,379	+28	+1.19	64,000	-
[5975]	25/12/26	2,341	2,361	2,341	2,351	-7	-0.30	85,900	-
[5975]	25/12/25	2,371	2,371	2,344	2,358	+10	+0.43	38,300	-
[5975]	25/12/24	2,386	2,388	2,348	2,348	-30	-1.26	82,400	-
[5975]	25/12/23	2,370	2,382	2,358	2,378	-22	-0.92	77,400	-
[5975]	25/12/22	2,419	2,419	2,381	2,400	+13	+0.54	71,900	-
[5975]	25/12/19	2,357	2,399	2,357	2,387	+7	+0.29	285,700	-
[5975]	25/12/18	2,351	2,385	2,331	2,380	+32	+1.36	103,600	-
[5975]	25/12/17	2,336	2,372	2,317	2,348	+12	+0.51	97,300	-
[5975]	25/12/16	2,389	2,393	2,321	2,336	-26	-1.10	144,900	-
[5975]	25/12/15	2,353	2,362	2,337	2,362	+19	+0.81	78,600	-
[5975]	25/12/12	2,294	2,348	2,283	2,343	+59	+2.58	136,300	-
[5975]	25/12/11	2,262	2,291	2,256	2,284	+38	+1.69	71,800	-
[5975]	25/12/10	2,259	2,272	2,239	2,246	+2	+0.09	83,900	-
[5975]	25/12/09	2,260	2,286	2,230	2,244	-42	-1.84	70,400	-
[5975]	25/12/08	2,277	2,291	2,266	2,286	+37	+1.65	43,400	-
[5975]	25/12/05	2,283	2,319	2,239	2,249	-73	-3.14	55,200	-
[5975]	25/12/04	2,281	2,329	2,281	2,322	+32	+1.40	61,500	-
[5975]	25/12/03	2,329	2,334	2,290	2,290	-37	-1.59	67,000	-
[5975]	25/12/02	2,312	2,336	2,298	2,327	+46	+2.02	101,800	-
[5975]	25/12/01	2,294	2,323	2,281	2,281	-13	-0.57	81,800	-
[5975]	25/11/28	2,289	2,307	2,272	2,294	+20	+0.88	58,000	-
[5975]	25/11/27	2,233	2,278	2,220	2,274	+41	+1.84	105,100	-
[5975]	25/11/26	2,265	2,266	2,219	2,233	+4	+0.18	123,400	-
[5975]	25/11/25	2,270	2,271	2,223	2,229	-29	-1.28	87,800	-
[5975]	25/11/21	2,229	2,264	2,229	2,258	+27	+1.21	79,200	-
[5975]	25/11/20	2,248	2,249	2,209	2,231	+8	+0.36	84,000	-
[5975]	25/11/19	2,256	2,266	2,212	2,223	-38	-1.68	65,100	-
[5975]	25/11/18	2,324	2,346	2,251	2,261	-66	-2.84	106,000	-
[5975]	25/11/17	2,274	2,336	2,267	2,327	+20	+0.87	143,000	-
[5975]	25/11/14	2,351	2,351	2,279	2,307	-58	-2.45	100,100	-
[5975]	25/11/13	2,350	2,365	2,335	2,365	+33	+1.42	62,200	-
[5975]	25/11/12	2,291	2,333	2,286	2,332	+46	+2.01	86,200	-
[5975]	25/11/11	2,302	2,312	2,271	2,286	-4	-0.17	50,500	-
[5975]	25/11/10	2,294	2,307	2,282	2,290	+5	+0.22	68,400	-
[5975]	25/11/07	2,252	2,285	2,252	2,285	+17	+0.75	70,000	-
[5975]	25/11/06	2,264	2,296	2,245	2,268	+33	+1.48	124,200	-
[5975]	25/11/05	2,242	2,264	2,168	2,235	-28	-1.24	107,100	-
[5975]	25/11/04	2,210	2,279	2,202	2,263	+19	+0.85	74,900	-
[5975]	25/10/31	2,274	2,274	2,212	2,244	-30	-1.32	77,600	-
[5975]	25/10/30	2,244	2,282	2,235	2,274	+32	+1.43	98,300	-
[5975]	25/10/29	2,292	2,292	2,240	2,242	-36	-1.58	91,000	-
[5975]	25/10/28	2,350	2,350	2,270	2,278	-86	-3.64	49,700	-
[5975]	25/10/27	2,336	2,364	2,330	2,364	+50	+2.16	58,900	-
[5975]	25/10/24	2,292	2,321	2,283	2,314	+16	+0.70	57,200	-
[5975]	25/10/23	2,247	2,300	2,247	2,298	+37	+1.64	81,200	-
[5975]	25/10/22	2,228	2,268	2,221	2,261	+42	+1.89	86,600	-
[5975]	25/10/21	2,221	2,245	2,208	2,219	0	0.00	60,400	-
[5975]	25/10/20	2,222	2,232	2,183	2,219	+34	+1.56	64,400	-
[5975]	25/10/17	2,182	2,194	2,166	2,185	-26	-1.18	89,500	-
[5975]	25/10/16	2,206	2,213	2,193	2,211	+24	+1.10	77,700	-
[5975]	25/10/15	2,187	2,191	2,160	2,187	+23	+1.06	77,600	-
[5975]	25/10/14	2,196	2,209	2,150	2,164	-77	-3.44	127,700	-
[5975]	25/10/10	2,259	2,262	2,217	2,241	-68	-2.94	89,500	-
[5975]	25/10/09	2,254	2,320	2,251	2,309	+55	+2.44	116,200	-
[5975]	25/10/08	2,301	2,307	2,250	2,254	-42	-1.83	105,500	-
[5975]	25/10/07	2,285	2,300	2,269	2,296	+11	+0.48	175,500	-
[5975]	25/10/06	2,310	2,316	2,259	2,285	+25	+1.11	129,100	-
[5975]	25/10/03	2,242	2,270	2,242	2,260	+18	+0.80	47,700	-
[5975]	25/10/02	2,239	2,265	2,211	2,242	-7	-0.31	45,600	-
[5975]	25/10/01	2,288	2,296	2,215	2,249	-75	-3.23	89,600	-
[5975]	25/09/30	2,280	2,339	2,272	2,324	+33	+1.44	100,500	-
[5975]	25/09/29	2,304	2,323	2,281	2,291	-61	-2.59	64,500	-
[5975]	25/09/26	2,325	2,358	2,316	2,352	+28	+1.20	80,800	-
[5975]	25/09/25	2,342	2,347	2,304	2,324	-8	-0.34	75,900	-
[5975]	25/09/24	2,317	2,334	2,285	2,332	+16	+0.69	105,300	-
[5975]	25/09/22	2,280	2,327	2,280	2,316	+53	+2.34	117,900	-
[5975]	25/09/19	2,250	2,277	2,234	2,263	+32	+1.43	323,900	-
[5975]	25/09/18	2,232	2,248	2,205	2,231	+26	+1.18	90,400	-
[5975]	25/09/17	2,201	2,212	2,188	2,205	-22	-0.99	83,600	-
[5975]	25/09/16	2,228	2,239	2,210	2,227	-8	-0.36	68,800	-
[5975]	25/09/12	2,240	2,258	2,221	2,235	-4	-0.18	91,800	-
[5975]	25/09/11	2,245	2,247	2,224	2,239	-3	-0.13	58,400	-
[5975]	25/09/10	2,237	2,255	2,224	2,242	-28	-1.23	51,800	-
[5975]	25/09/09	2,256	2,274	2,240	2,270	+17	+0.75	104,200	-
[5975]	25/09/08	2,244	2,253	2,222	2,253	+20	+0.90	57,500	-
[5975]	25/09/05	2,222	2,249	2,209	2,233	+29	+1.32	79,500	-