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
[5976]	26/10/29	1,363	1,365	1,337	1,343	-15.0	-1.10	665,200	42,774,478,848
[5976]	26/10/28	1,379	1,381	1,355	1,358	-20.0	-1.45	115,300	43,252,228,096
[5976]	26/10/27	1,373	1,378	1,366	1,378	+4.0	+0.29	84,600	43,889,229,824
[5976]	26/10/26	1,373	1,378	1,368	1,374	-1.0	-0.07	112,700	43,761,827,840
[5976]	26/10/23	1,384	1,388	1,362	1,375	-17.0	-1.22	114,800	43,793,678,336
[5976]	26/10/22	1,395	1,396	1,385	1,392	-3.0	-0.22	68,800	44,335,128,576
[5976]	26/10/21	1,394	1,400	1,386	1,395	+5.0	+0.36	71,900	44,430,675,968
[5976]	26/10/20	1,405	1,413	1,384	1,390	-19.0	-1.35	74,400	44,333,662,208
[5976]	26/10/19	1,406	1,410	1,396	1,409	-3.0	-0.21	87,300	44,939,661,312
[5976]	26/10/16	1,419	1,424	1,403	1,412	+20.0	+1.44	91,300	45,035,343,872
[5976]	26/10/15	1,430	1,435	1,392	1,392	-46.0	-3.20	152,800	44,397,449,216
[5976]	26/10/14	1,437	1,438	1,429	1,438	+1.0	+0.07	47,400	45,864,607,744
[5976]	26/10/13	1,426	1,437	1,414	1,437	+21.0	+1.48	80,800	45,832,712,192
[5976]	26/10/09	1,425	1,432	1,416	1,416	-9.0	-0.63	74,100	45,162,921,984
[5976]	26/10/08	1,435	1,435	1,416	1,425	-16.0	-1.11	85,400	45,449,977,856
[5976]	26/10/07	1,449	1,457	1,435	1,441	-8.0	-0.55	70,100	45,960,290,304
[5976]	26/10/06	1,438	1,452	1,438	1,449	+11.0	+0.76	50,700	46,215,450,624
[5976]	26/10/05	1,443	1,446	1,429	1,438	-4.0	-0.28	65,700	45,864,607,744
[5976]	26/10/02	1,442	1,453	1,436	1,442	-6.0	-0.41	66,300	45,992,185,856
[5976]	26/10/01	1,435	1,449	1,420	1,448	+13.0	+0.91	75,800	46,183,555,072
[5976]	26/09/30	1,420	1,441	1,419	1,435	+8.0	+0.56	87,700	45,768,925,184
[5976]	26/09/29	1,448	1,448	1,417	1,427	-54.0	-3.65	125,000	45,513,764,864
[5976]	26/09/28	1,482	1,487	1,479	1,481	-1.0	-0.07	142,000	47,236,079,616
[5976]	26/09/25	1,483	1,487	1,474	1,482	+1.0	+0.07	97,300	47,267,975,168
[5976]	26/09/24	1,481	1,486	1,474	1,481	0	+0.00	108,000	47,236,079,616
[5976]	26/09/18	1,500	1,505	1,476	1,481	-13.0	-0.87	136,100	47,236,079,616
[5976]	26/09/17	1,484	1,498	1,482	1,494	+10.0	+0.67	75,200	47,650,713,600
[5976]	26/09/16	1,470	1,486	1,469	1,484	+15.0	+1.02	50,200	47,331,766,272
[5976]	26/09/15	1,459	1,475	1,459	1,469	+11.0	+0.75	68,000	46,853,345,280
[5976]	26/09/14	1,446	1,460	1,439	1,458	+12.0	+0.83	49,200	46,502,502,400
[5976]	26/09/11	1,441	1,462	1,436	1,446	-12.0	-0.82	73,700	46,392,479,744
[5976]	26/09/10	1,450	1,461	1,442	1,458	-5.0	-0.34	72,500	46,777,479,168
[5976]	26/09/09	1,467	1,470	1,455	1,463	-6.0	-0.41	65,600	46,937,899,008
[5976]	26/09/08	1,492	1,492	1,469	1,469	-23.0	-1.54	62,500	47,130,398,720
[5976]	26/09/07	1,493	1,507	1,492	1,492	+1.0	+0.07	53,400	47,868,313,600
[5976]	26/09/04	1,495	1,495	1,481	1,491	-3.0	-0.20	65,100	47,836,229,632
[5976]	26/09/03	1,508	1,510	1,486	1,494	-5.0	-0.33	57,100	47,932,481,536
[5976]	26/09/02	1,515	1,518	1,491	1,499	-28.0	-1.83	103,600	48,092,897,280
[5976]	26/09/01	1,517	1,528	1,513	1,527	0	+0.00	81,400	48,991,227,904
[5976]	26/08/31	1,525	1,530	1,515	1,527	-8.0	-0.52	80,100	48,991,227,904
[5976]	26/08/28	1,540	1,549	1,526	1,535	+1.0	+0.07	75,500	49,247,895,552
[5976]	26/08/27	1,555	1,565	1,532	1,534	-25.0	-1.60	97,500	49,215,811,584
[5976]	26/08/26	1,550	1,568	1,550	1,559	+17.0	+1.10	56,000	50,017,894,400
[5976]	26/08/25	1,560	1,567	1,537	1,542	-12.0	-0.77	90,500	49,472,479,232
[5976]	26/08/24	1,572	1,578	1,551	1,554	-9.0	-0.58	123,900	49,857,478,656
[5976]	26/08/21	1,520	1,566	1,508	1,563	+47.0	+3.10	135,500	50,146,230,272
[5976]	26/08/20	1,495	1,520	1,491	1,516	+21.0	+1.40	88,800	48,638,312,448
[5976]	26/08/19	1,523	1,525	1,494	1,495	-20.0	-1.32	86,900	47,964,561,408
[5976]	26/08/18	1,500	1,521	1,499	1,515	+11.0	+0.73	88,100	48,806,211,584
[5976]	26/08/17	1,488	1,504	1,484	1,504	+10.0	+0.67	102,100	48,451,842,048
[5976]	26/08/14	1,458	1,498	1,457	1,494	+27.0	+1.84	97,200	48,129,687,552
[5976]	26/08/13	1,475	1,480	1,458	1,467	-5.0	-0.34	79,500	47,259,873,280
[5976]	26/08/12	1,472	1,475	1,460	1,472	0	+0.00	81,400	47,420,952,576
[5976]	26/08/10	1,458	1,490	1,454	1,472	+14.0	+0.96	115,400	47,420,952,576
[5976]	26/08/07	1,500	1,501	1,441	1,458	+59.0	+4.22	253,500	46,969,937,920
[5976]	26/08/06	1,388	1,403	1,383	1,399	+11.0	+0.79	74,600	45,069,234,176
[5976]	26/08/05	1,380	1,394	1,379	1,388	+15.0	+1.09	53,600	44,714,864,640
[5976]	26/08/04	1,377	1,386	1,368	1,373	-4.0	-0.29	63,900	44,231,634,944
[5976]	26/08/03	1,381	1,382	1,361	1,377	-3.0	-0.22	82,300	44,360,495,104
[5976]	26/07/31	1,400	1,400	1,374	1,380	-20.0	-1.43	93,800	44,457,140,224
[5976]	26/07/30	1,380	1,400	1,380	1,400	+7.0	+0.50	107,800	45,101,449,216
[5976]	26/07/29	1,386	1,397	1,380	1,393	+7.0	+0.51	82,100	44,875,939,840
[5976]	26/07/28	1,395	1,396	1,373	1,386	-9.0	-0.65	80,700	44,650,434,560
[5976]	26/07/27	1,377	1,397	1,377	1,395	+28.0	+2.05	77,600	44,940,369,920
[5976]	26/07/24	1,363	1,369	1,358	1,367	+4.0	+0.29	45,000	44,038,340,608
[5976]	26/07/23	1,358	1,363	1,354	1,363	+9.0	+0.66	40,600	43,909,480,448
[5976]	26/07/22	1,351	1,360	1,350	1,354	+13.0	+0.97	66,900	43,619,545,088
[5976]	26/07/21	1,338	1,349	1,337	1,341	+15.0	+1.13	100,800	43,200,745,472
[5976]	26/07/17	1,335	1,345	1,319	1,326	-10	-0.75	61,800	-
[5976]	26/07/16	1,345	1,353	1,336	1,336	-8	-0.60	67,900	-
[5976]	26/07/15	1,354	1,354	1,341	1,344	+11	+0.83	61,400	-
[5976]	26/07/14	1,323	1,339	1,322	1,333	+10	+0.76	72,400	-
[5976]	26/07/13	1,320	1,333	1,320	1,323	+10	+0.76	55,100	-
[5976]	26/07/10	1,320	1,320	1,307	1,313	+6	+0.46	61,600	-
[5976]	26/07/09	1,320	1,323	1,307	1,307	-10	-0.76	44,000	-
[5976]	26/07/08	1,324	1,325	1,314	1,317	+2	+0.15	64,500	-
[5976]	26/07/07	1,320	1,328	1,313	1,315	+5	+0.38	52,800	-
[5976]	26/07/06	1,313	1,322	1,308	1,310	+2	+0.15	50,600	-
[5976]	26/07/03	1,295	1,312	1,293	1,308	+21	+1.63	58,600	-
[5976]	26/07/02	1,293	1,300	1,287	1,287	0	0.00	47,400	-
[5976]	26/07/01	1,284	1,292	1,283	1,287	+4	+0.31	38,300	-
[5976]	26/06/30	1,292	1,293	1,277	1,283	-6	-0.47	85,200	-
[5976]	26/06/29	1,284	1,289	1,278	1,289	+10	+0.78	78,500	-
[5976]	26/06/26	1,290	1,290	1,271	1,279	-2	-0.16	73,600	-
[5976]	26/06/25	1,285	1,290	1,278	1,281	+3	+0.23	44,500	-
[5976]	26/06/24	1,287	1,287	1,274	1,278	-4	-0.31	65,700	-
[5976]	26/06/23	1,300	1,302	1,282	1,282	-23	-1.76	60,400	-
[5976]	26/06/22	1,293	1,306	1,289	1,305	+11	+0.85	41,400	-
[5976]	26/06/19	1,298	1,302	1,288	1,294	-4	-0.31	90,700	-
[5976]	26/06/18	1,287	1,301	1,285	1,298	+11	+0.85	49,800	-
[5976]	26/06/17	1,295	1,303	1,287	1,287	+2	+0.16	57,600	-
[5976]	26/06/16	1,300	1,300	1,280	1,285	-17	-1.31	57,600	-
[5976]	26/06/15	1,300	1,315	1,300	1,302	+11	+0.85	105,200	-
[5976]	26/06/12	1,285	1,298	1,283	1,291	+16	+1.25	122,000	-
[5976]	26/06/11	1,276	1,279	1,263	1,275	-1	-0.08	125,300	-
[5976]	26/06/10	1,281	1,288	1,268	1,276	-5	-0.39	103,400	-
[5976]	26/06/09	1,280	1,294	1,278	1,281	+6	+0.47	87,400	-
[5976]	26/06/08	1,269	1,279	1,266	1,275	-14	-1.09	97,300	-
[5976]	26/06/05	1,272	1,294	1,270	1,289	+17	+1.34	79,000	-
[5976]	26/06/04	1,271	1,273	1,261	1,272	-5	-0.39	61,900	-
[5976]	26/06/03	1,262	1,284	1,261	1,277	+16	+1.27	79,100	-
[5976]	26/06/02	1,260	1,265	1,246	1,261	-8	-0.63	107,800	-
[5976]	26/06/01	1,300	1,300	1,269	1,269	-40	-3.06	105,000	-
[5976]	26/05/29	1,294	1,320	1,294	1,309	+15	+1.16	74,300	-
[5976]	26/05/28	1,287	1,296	1,279	1,294	+4	+0.31	75,500	-
[5976]	26/05/27	1,291	1,299	1,285	1,290	-2	-0.15	76,100	-
[5976]	26/05/26	1,285	1,299	1,277	1,292	+10	+0.78	85,000	-
[5976]	26/05/25	1,274	1,286	1,272	1,282	+8	+0.63	71,500	-
[5976]	26/05/22	1,270	1,278	1,265	1,274	+9.0	+0.71	73,600	-
[5976]	26/05/21	1,267	1,275	1,259	1,265	+9.0	+0.72	82,300	-
[5976]	26/05/20	1,267	1,270	1,246	1,256	-11.0	-0.87	148,900	-
[5976]	26/05/19	1,268	1,280	1,263	1,267	-1.0	-0.08	122,300	-
[5976]	26/05/18	1,266	1,272	1,258	1,268	-2.0	-0.16	121,100	-
[5976]	26/05/15	1,298	1,304	1,262	1,270	-34.0	-2.61	157,600	-
[5976]	26/05/14	1,366	1,366	1,298	1,304	+19.0	+1.48	216,500	-
[5976]	26/05/13	1,298	1,304	1,281	1,285	-9.0	-0.70	80,800	-
[5976]	26/05/12	1,315	1,325	1,291	1,294	-20.0	-1.52	127,700	-
[5976]	26/05/11	1,314	1,322	1,311	1,314	+5.0	+0.38	53,700	-
[5976]	26/05/08	1,310	1,314	1,297	1,309	-10.0	-0.76	66,900	-
[5976]	26/05/07	1,300	1,326	1,300	1,319	+25.0	+1.93	66,000	-
[5976]	26/05/01	1,290	1,294	1,278	1,294	+1.0	+0.08	49,600	-
[5976]	26/04/30	1,296	1,298	1,284	1,293	-12.0	-0.92	109,300	-
[5976]	26/04/28	1,284	1,305	1,282	1,305	+19.0	+1.48	145,900	-
[5976]	26/04/27	1,277	1,287	1,275	1,286	+3	+0.23	72,500	-
[5976]	26/04/24	1,290	1,293	1,274	1,283	-12	-0.93	67,300	-
[5976]	26/04/23	1,288	1,295	1,282	1,295	+4	+0.31	51,900	-
[5976]	26/04/22	1,315	1,320	1,291	1,291	-30	-2.27	71,000	-
[5976]	26/04/21	1,327	1,329	1,318	1,321	0	0.00	43,500	-
[5976]	26/04/20	1,325	1,327	1,314	1,321	+4	+0.30	50,300	-
[5976]	26/04/17	1,322	1,330	1,316	1,317	-5	-0.38	44,200	-
[5976]	26/04/16	1,320	1,328	1,320	1,322	+2	+0.15	61,800	-
[5976]	26/04/15	1,330	1,336	1,313	1,320	+3	+0.23	64,700	-
[5976]	26/04/14	1,317	1,327	1,310	1,317	+4	+0.30	77,800	-
[5976]	26/04/13	1,310	1,327	1,306	1,313	+4	+0.31	67,100	-
[5976]	26/04/10	1,320	1,326	1,305	1,309	-10	-0.76	61,800	-
[5976]	26/04/09	1,330	1,338	1,319	1,319	-6	-0.45	76,600	-
[5976]	26/04/08	1,333	1,333	1,318	1,325	+22	+1.69	96,200	-
[5976]	26/04/07	1,305	1,311	1,296	1,303	+6	+0.46	56,100	-
[5976]	26/04/06	1,292	1,304	1,291	1,297	+4	+0.31	48,000	-
[5976]	26/04/03	1,291	1,303	1,290	1,293	+4	+0.31	38,400	-
[5976]	26/04/02	1,301	1,316	1,288	1,289	-11	-0.85	101,300	-
[5976]	26/04/01	1,280	1,300	1,278	1,300	+44	+3.50	106,100	-
[5976]	26/03/31	1,251	1,264	1,243	1,256	-4	-0.32	156,800	-
[5976]	26/03/30	1,250	1,264	1,243	1,260	-69	-5.19	186,600	-
[5976]	26/03/27	1,320	1,339	1,317	1,329	+2	+0.15	172,500	-
[5976]	26/03/26	1,347	1,347	1,316	1,327	-9	-0.67	153,300	-
[5976]	26/03/25	1,330	1,343	1,323	1,336	+25	+1.91	111,800	-
[5976]	26/03/24	1,305	1,311	1,300	1,311	+23	+1.79	96,900	-
[5976]	26/03/23	1,320	1,320	1,283	1,288	-42	-3.16	216,500	-
[5976]	26/03/19	1,346	1,346	1,327	1,330	-29	-2.13	119,400	-
[5976]	26/03/18	1,345	1,359	1,340	1,359	+26	+1.95	61,700	-
[5976]	26/03/17	1,338	1,343	1,330	1,333	+9	+0.68	67,000	-
[5976]	26/03/16	1,340	1,340	1,320	1,324	-16	-1.19	131,200	-
[5976]	26/03/13	1,341	1,357	1,340	1,340	-25	-1.83	137,400	-
[5976]	26/03/12	1,395	1,395	1,362	1,365	-31	-2.22	112,100	-
[5976]	26/03/11	1,400	1,414	1,396	1,396	+5	+0.36	85,700	-
[5976]	26/03/10	1,390	1,400	1,378	1,391	+31	+2.28	104,100	-
[5976]	26/03/09	1,353	1,366	1,342	1,360	-46	-3.27	204,400	-
[5976]	26/03/06	1,410	1,410	1,389	1,406	-12	-0.85	106,200	-
[5976]	26/03/05	1,430	1,438	1,408	1,418	+30	+2.16	117,300	-
[5976]	26/03/04	1,422	1,427	1,368	1,388	-64	-4.41	214,700	-
[5976]	26/03/03	1,490	1,490	1,452	1,452	-40	-2.68	135,700	-
[5976]	26/03/02	1,480	1,499	1,463	1,492	-15	-1.00	106,100	-
[5976]	26/02/27	1,465	1,512	1,461	1,507	+46	+3.15	103,800	-
[5976]	26/02/26	1,468	1,476	1,461	1,461	-6	-0.41	111,000	-
[5976]	26/02/25	1,490	1,499	1,464	1,467	-16	-1.08	113,100	-
[5976]	26/02/24	1,458	1,486	1,451	1,483	+33	+2.28	89,500	-
[5976]	26/02/20	1,460	1,461	1,444	1,450	-8	-0.55	88,600	-
[5976]	26/02/19	1,450	1,460	1,439	1,458	+13	+0.90	78,000	-
[5976]	26/02/18	1,440	1,449	1,435	1,445	+11	+0.77	42,800	-
[5976]	26/02/17	1,437	1,443	1,427	1,434	-1	-0.07	87,400	-
[5976]	26/02/16	1,442	1,442	1,426	1,435	+5	+0.35	78,900	-
[5976]	26/02/13	1,442	1,446	1,419	1,430	-17	-1.17	116,600	-
[5976]	26/02/12	1,438	1,457	1,430	1,447	+22	+1.54	133,000	-
[5976]	26/02/10	1,407	1,425	1,405	1,425	+18	+1.28	117,700	-
[5976]	26/02/09	1,398	1,410	1,385	1,407	+39	+2.85	159,900	-
[5976]	26/02/06	1,370	1,370	1,354	1,368	-2	-0.15	102,700	-
[5976]	26/02/05	1,385	1,386	1,364	1,370	-3	-0.22	88,900	-
[5976]	26/02/04	1,353	1,378	1,348	1,373	+22	+1.63	132,200	-
[5976]	26/02/03	1,337	1,353	1,332	1,351	+25	+1.89	103,800	-
[5976]	26/02/02	1,330	1,350	1,325	1,326	+7	+0.53	122,400	-
[5976]	26/01/30	1,322	1,325	1,312	1,319	+3	+0.23	78,800	-
[5976]	26/01/29	1,312	1,320	1,300	1,316	+6	+0.46	117,500	-
[5976]	26/01/28	1,321	1,321	1,304	1,310	-11	-0.83	97,600	-
[5976]	26/01/27	1,318	1,329	1,311	1,321	+2	+0.15	96,800	-
[5976]	26/01/26	1,340	1,340	1,313	1,319	-30	-2.22	152,300	-
[5976]	26/01/23	1,347	1,356	1,342	1,349	+2	+0.15	68,300	-
[5976]	26/01/22	1,333	1,348	1,333	1,347	+18	+1.35	82,200	-
[5976]	26/01/21	1,325	1,332	1,320	1,329	-3	-0.23	75,700	-
[5976]	26/01/20	1,340	1,341	1,330	1,332	-12	-0.89	137,700	-
[5976]	26/01/19	1,360	1,360	1,334	1,344	-13	-0.96	105,500	-
[5976]	26/01/16	1,346	1,358	1,341	1,357	+9	+0.67	67,700	-
[5976]	26/01/15	1,346	1,354	1,339	1,348	+13	+0.97	75,500	-
[5976]	26/01/14	1,324	1,336	1,318	1,335	+17	+1.29	104,200	-
[5976]	26/01/13	1,322	1,325	1,309	1,318	+12	+0.92	96,000	-
[5976]	26/01/09	1,310	1,323	1,303	1,306	0	0.00	57,900	-
[5976]	26/01/08	1,310	1,317	1,306	1,306	-7	-0.53	61,500	-
[5976]	26/01/07	1,287	1,314	1,282	1,313	+26	+2.02	90,000	-
[5976]	26/01/06	1,285	1,294	1,284	1,287	+8	+0.63	78,100	-
[5976]	26/01/05	1,277	1,283	1,272	1,279	+4	+0.31	91,000	-
[5976]	25/12/30	1,270	1,277	1,265	1,275	+7	+0.55	75,200	-
[5976]	25/12/29	1,260	1,271	1,257	1,268	+15	+1.20	95,800	-
[5976]	25/12/26	1,260	1,260	1,249	1,253	+3	+0.24	49,700	-
[5976]	25/12/25	1,255	1,257	1,250	1,250	+1	+0.08	33,200	-
[5976]	25/12/24	1,253	1,253	1,247	1,249	-2	-0.16	54,400	-
[5976]	25/12/23	1,242	1,253	1,242	1,251	+6	+0.48	94,300	-
[5976]	25/12/22	1,246	1,249	1,242	1,245	+2	+0.16	57,600	-
[5976]	25/12/19	1,232	1,244	1,232	1,243	+11	+0.89	58,000	-
[5976]	25/12/18	1,221	1,232	1,216	1,232	+11	+0.90	34,400	-
[5976]	25/12/17	1,228	1,228	1,220	1,221	0	0.00	34,900	-
[5976]	25/12/16	1,242	1,242	1,217	1,221	-21	-1.69	69,900	-
[5976]	25/12/15	1,233	1,242	1,230	1,242	+9	+0.73	192,100	-
[5976]	25/12/12	1,220	1,233	1,219	1,233	+24	+1.99	98,700	-
[5976]	25/12/11	1,228	1,228	1,206	1,209	-13	-1.06	72,700	-
[5976]	25/12/10	1,224	1,227	1,219	1,222	+4	+0.33	49,300	-
[5976]	25/12/09	1,218	1,222	1,217	1,218	+2	+0.16	47,100	-
[5976]	25/12/08	1,209	1,217	1,205	1,216	+11	+0.91	59,800	-
[5976]	25/12/05	1,210	1,213	1,204	1,205	-7	-0.58	36,600	-
[5976]	25/12/04	1,207	1,215	1,203	1,212	+5	+0.41	51,300	-
[5976]	25/12/03	1,208	1,212	1,204	1,207	-1	-0.08	60,900	-
[5976]	25/12/02	1,215	1,215	1,202	1,208	-4	-0.33	45,000	-
[5976]	25/12/01	1,230	1,230	1,212	1,212	-16	-1.30	63,500	-
[5976]	25/11/28	1,213	1,230	1,213	1,228	+15	+1.24	56,400	-
[5976]	25/11/27	1,226	1,227	1,212	1,213	-9	-0.74	69,600	-
[5976]	25/11/26	1,219	1,226	1,216	1,222	+7	+0.58	86,000	-
[5976]	25/11/25	1,200	1,218	1,200	1,215	+19	+1.59	89,600	-
[5976]	25/11/21	1,166	1,196	1,166	1,196	+24	+2.05	85,200	-
[5976]	25/11/20	1,176	1,181	1,170	1,172	+3	+0.26	95,400	-
[5976]	25/11/19	1,177	1,179	1,164	1,169	-5	-0.43	99,200	-
[5976]	25/11/18	1,173	1,176	1,168	1,174	-1	-0.09	75,300	-
[5976]	25/11/17	1,187	1,187	1,171	1,175	-10	-0.84	77,800	-
[5976]	25/11/14	1,188	1,194	1,184	1,185	-5	-0.42	53,100	-
[5976]	25/11/13	1,194	1,199	1,190	1,190	0	0.00	40,500	-
[5976]	25/11/12	1,186	1,195	1,185	1,190	+4	+0.34	50,600	-
[5976]	25/11/11	1,192	1,192	1,173	1,186	+5	+0.42	93,800	-
[5976]	25/11/10	1,202	1,202	1,181	1,181	-18	-1.50	83,300	-
[5976]	25/11/07	1,199	1,200	1,190	1,199	0	0.00	40,200	-
[5976]	25/11/06	1,195	1,202	1,192	1,199	+5	+0.42	41,800	-
[5976]	25/11/05	1,192	1,201	1,178	1,194	-8	-0.67	76,600	-
[5976]	25/11/04	1,190	1,206	1,189	1,202	+9	+0.75	60,700	-
[5976]	25/10/31	1,190	1,194	1,181	1,193	+2	+0.17	74,700	-
[5976]	25/10/30	1,191	1,196	1,190	1,191	+5	+0.42	228,000	-
[5976]	25/10/29	1,192	1,200	1,176	1,186	-5	-0.42	85,900	-
[5976]	25/10/28	1,213	1,213	1,188	1,191	-26	-2.14	85,900	-
[5976]	25/10/27	1,215	1,217	1,210	1,217	+12	+1.00	71,400	-
[5976]	25/10/24	1,209	1,212	1,203	1,205	-4	-0.33	39,300	-
[5976]	25/10/23	1,202	1,212	1,199	1,209	+7	+0.58	63,100	-
[5976]	25/10/22	1,199	1,209	1,199	1,202	+4	+0.33	53,100	-
[5976]	25/10/21	1,205	1,210	1,198	1,198	-6	-0.50	36,800	-
[5976]	25/10/20	1,200	1,209	1,199	1,204	+9	+0.75	42,700	-
[5976]	25/10/17	1,198	1,198	1,190	1,195	-3	-0.25	32,400	-
[5976]	25/10/16	1,204	1,207	1,194	1,198	-5	-0.42	58,400	-
[5976]	25/10/15	1,191	1,203	1,190	1,203	+20	+1.69	54,200	-
[5976]	25/10/14	1,170	1,191	1,167	1,183	-3	-0.25	103,500	-
[5976]	25/10/10	1,198	1,210	1,183	1,186	-24	-1.98	88,600	-
[5976]	25/10/09	1,201	1,210	1,198	1,210	+8	+0.67	57,600	-
[5976]	25/10/08	1,204	1,209	1,197	1,202	+4	+0.33	61,200	-
[5976]	25/10/07	1,199	1,203	1,189	1,198	+12	+1.01	57,300	-
[5976]	25/10/06	1,204	1,205	1,185	1,186	+4	+0.34	106,000	-
[5976]	25/10/03	1,171	1,182	1,171	1,182	+12	+1.03	49,500	-
[5976]	25/10/02	1,181	1,187	1,166	1,170	-8	-0.68	82,600	-
[5976]	25/10/01	1,218	1,218	1,177	1,178	-41	-3.36	164,100	-
[5976]	25/09/30	1,210	1,220	1,205	1,219	+15	+1.25	100,400	-
[5976]	25/09/29	1,210	1,214	1,199	1,204	-37	-2.98	122,800	-
[5976]	25/09/26	1,230	1,242	1,230	1,241	+10	+0.81	149,300	-
[5976]	25/09/25	1,236	1,238	1,230	1,231	+2	+0.16	134,100	-
[5976]	25/09/24	1,236	1,236	1,228	1,229	-7	-0.57	127,000	-
[5976]	25/09/22	1,248	1,248	1,236	1,236	-12	-0.96	146,400	-
[5976]	25/09/19	1,243	1,250	1,240	1,248	+5	+0.40	183,000	-
[5976]	25/09/18	1,243	1,245	1,235	1,243	+2	+0.16	62,300	-
[5976]	25/09/17	1,257	1,257	1,238	1,241	-16	-1.27	97,700	-
[5976]	25/09/16	1,258	1,260	1,254	1,257	0	0.00	71,300	-
[5976]	25/09/12	1,267	1,267	1,255	1,257	-10	-0.79	95,500	-
[5976]	25/09/11	1,263	1,272	1,260	1,267	+5	+0.40	90,300	-
[5976]	25/09/10	1,266	1,269	1,261	1,262	-4	-0.32	56,300	-
[5976]	25/09/09	1,272	1,278	1,258	1,266	+4	+0.32	106,400	-
[5976]	25/09/08	1,252	1,262	1,251	1,262	+24	+1.94	95,500	-
[5976]	25/09/05	1,238	1,240	1,228	1,238	+5	+0.41	60,900	-