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
[5981]	26/10/29	1,723	1,737	1,705	1,718	-8.0	-0.46	197,400	26,492,061,696
[5981]	26/10/28	1,733	1,755	1,717	1,726	-10.0	-0.58	69,300	26,615,422,976
[5981]	26/10/27	1,734	1,753	1,723	1,736	+1.0	+0.06	43,000	26,769,627,136
[5981]	26/10/26	1,747	1,763	1,724	1,735	-19.0	-1.08	55,100	26,754,205,696
[5981]	26/10/23	1,753	1,770	1,701	1,754	-18.0	-1.02	76,100	27,047,192,576
[5981]	26/10/22	1,782	1,801	1,742	1,772	-10.0	-0.56	87,100	27,324,758,016
[5981]	26/10/21	1,784	1,796	1,767	1,782	+21.0	+1.19	44,200	27,478,960,128
[5981]	26/10/20	1,805	1,807	1,757	1,761	-44.0	-2.44	60,200	27,155,134,464
[5981]	26/10/19	1,803	1,806	1,782	1,805	-13.0	-0.72	35,200	27,833,626,624
[5981]	26/10/16	1,793	1,818	1,793	1,818	+44.0	+2.48	65,500	28,034,091,008
[5981]	26/10/15	1,797	1,806	1,773	1,774	-42.0	-2.31	66,200	27,355,598,848
[5981]	26/10/14	1,850	1,852	1,809	1,816	-31.0	-1.68	44,900	28,003,250,176
[5981]	26/10/13	1,820	1,847	1,802	1,847	+21.0	+1.15	60,600	28,481,280,000
[5981]	26/10/09	1,790	1,830	1,785	1,826	+31.0	+1.73	52,200	28,157,452,288
[5981]	26/10/08	1,831	1,831	1,785	1,795	-43.0	-2.34	64,200	27,679,424,512
[5981]	26/10/07	1,846	1,855	1,833	1,838	-22.0	-1.18	40,100	28,342,497,280
[5981]	26/10/06	1,836	1,865	1,833	1,860	+14.0	+0.76	48,500	28,681,742,336
[5981]	26/10/05	1,868	1,871	1,840	1,846	-12.0	-0.65	44,100	28,465,858,560
[5981]	26/10/02	1,872	1,903	1,858	1,858	-24.0	-1.28	40,500	28,650,903,552
[5981]	26/10/01	1,890	1,893	1,857	1,882	0	+0.00	59,100	29,020,989,440
[5981]	26/09/30	1,850	1,890	1,848	1,882	+22.0	+1.18	51,200	29,020,989,440
[5981]	26/09/29	1,876	1,882	1,852	1,860	-66.0	-3.43	71,500	28,681,742,336
[5981]	26/09/28	1,948	1,948	1,917	1,926	-13.0	-0.67	65,800	29,699,481,600
[5981]	26/09/25	1,899	1,953	1,899	1,939	+48.0	+2.54	112,600	29,899,945,984
[5981]	26/09/24	1,904	1,927	1,882	1,891	-28.0	-1.46	75,100	29,159,772,160
[5981]	26/09/18	1,931	1,935	1,904	1,919	-12.0	-0.62	57,800	29,591,539,712
[5981]	26/09/17	1,870	1,938	1,870	1,931	+62.0	+3.32	102,500	29,776,584,704
[5981]	26/09/16	1,849	1,869	1,847	1,869	+20.0	+1.08	56,800	28,820,525,056
[5981]	26/09/15	1,824	1,866	1,809	1,849	+25.0	+1.37	102,800	28,512,120,832
[5981]	26/09/14	1,780	1,827	1,773	1,824	+6.0	+0.33	79,000	28,126,613,504
[5981]	26/09/11	1,793	1,822	1,779	1,818	-15.0	-0.82	79,200	28,034,091,008
[5981]	26/09/10	1,810	1,843	1,797	1,833	+4.0	+0.22	74,800	28,265,396,224
[5981]	26/09/09	1,801	1,833	1,801	1,829	+19.0	+1.05	66,200	28,203,714,560
[5981]	26/09/08	1,870	1,870	1,803	1,810	-72.0	-3.83	110,100	27,910,727,680
[5981]	26/09/07	1,883	1,895	1,861	1,882	+4.0	+0.21	58,200	29,020,989,440
[5981]	26/09/04	1,885	1,895	1,867	1,878	+3.0	+0.16	113,200	28,959,307,776
[5981]	26/09/03	1,898	1,915	1,863	1,875	-7.0	-0.37	91,700	28,913,047,552
[5981]	26/09/02	1,946	1,950	1,882	1,882	-96.0	-4.85	127,000	29,020,989,440
[5981]	26/09/01	1,940	1,978	1,927	1,978	+26.0	+1.33	59,000	30,501,337,088
[5981]	26/08/31	1,937	1,960	1,925	1,952	+2.0	+0.10	73,600	30,100,410,368
[5981]	26/08/28	1,945	1,967	1,943	1,950	-1.0	-0.05	44,500	30,069,569,536
[5981]	26/08/27	1,977	1,984	1,951	1,951	-22.0	-1.12	49,700	30,084,988,928
[5981]	26/08/26	1,928	1,974	1,914	1,973	+48.0	+2.49	197,200	30,424,236,032
[5981]	26/08/25	1,948	1,969	1,908	1,925	-16.0	-0.82	259,500	29,684,062,208
[5981]	26/08/24	1,938	1,949	1,921	1,941	+7.0	+0.36	55,400	29,930,786,816
[5981]	26/08/21	1,941	1,954	1,920	1,934	-36.0	-1.83	58,100	29,822,844,928
[5981]	26/08/20	1,931	1,976	1,912	1,970	+59.0	+3.09	62,000	30,377,975,808
[5981]	26/08/19	1,987	1,987	1,911	1,911	-91.0	-4.55	92,600	29,468,178,432
[5981]	26/08/18	1,993	2,041	1,986	2,002	+9.0	+0.45	91,800	30,871,425,024
[5981]	26/08/17	1,941	2,005	1,924	1,993	+66.0	+3.43	140,000	30,732,642,304
[5981]	26/08/14	1,907	1,927	1,884	1,927	+20.0	+1.05	135,300	29,714,903,040
[5981]	26/08/13	1,920	1,924	1,900	1,907	-6.0	-0.31	145,500	29,406,496,768
[5981]	26/08/12	1,915	1,926	1,892	1,913	-199.0	-9.42	339,000	29,499,019,264
[5981]	26/08/10	2,051	2,122	2,031	2,112	+41.0	+1.98	92,800	32,567,656,448
[5981]	26/08/07	2,110	2,110	2,039	2,071	-30.0	-1.43	51,800	31,935,424,512
[5981]	26/08/06	2,093	2,145	2,093	2,101	-24.0	-1.13	84,600	32,398,032,896
[5981]	26/08/05	2,080	2,138	2,070	2,125	+75.0	+3.66	124,300	32,768,120,832
[5981]	26/08/04	1,945	2,072	1,945	2,050	+103.0	+5.29	174,100	31,611,598,848
[5981]	26/08/03	1,948	1,956	1,903	1,947	-10.0	-0.51	64,900	30,023,309,312
[5981]	26/07/31	1,951	1,977	1,900	1,957	+42.0	+2.19	65,800	30,177,511,424
[5981]	26/07/30	1,901	1,938	1,874	1,915	+8.0	+0.42	82,100	29,529,860,096
[5981]	26/07/29	1,922	1,922	1,873	1,907	-5.0	-0.26	78,700	29,406,496,768
[5981]	26/07/28	1,960	1,970	1,891	1,912	-57.0	-2.89	85,500	29,483,597,824
[5981]	26/07/27	1,969	1,981	1,947	1,969	+12.0	+0.61	47,000	30,362,554,368
[5981]	26/07/24	1,980	1,980	1,946	1,957	-14.0	-0.71	44,800	30,177,511,424
[5981]	26/07/23	1,955	1,981	1,952	1,971	+16.0	+0.82	50,500	30,393,395,200
[5981]	26/07/22	1,976	1,980	1,947	1,955	+5.0	+0.26	54,900	30,146,670,592
[5981]	26/07/21	1,902	1,963	1,899	1,950	+53.0	+2.79	65,600	30,069,569,536
[5981]	26/07/17	1,943	1,956	1,870	1,897	-57	-2.92	116,200	-
[5981]	26/07/16	2,008	2,008	1,954	1,954	-56	-2.79	57,800	-
[5981]	26/07/15	1,978	2,010	1,976	2,010	+26	+1.31	46,700	-
[5981]	26/07/14	1,967	2,002	1,955	1,984	+29	+1.48	70,600	-
[5981]	26/07/13	2,008	2,027	1,954	1,955	-30	-1.51	74,800	-
[5981]	26/07/10	1,993	2,006	1,973	1,985	-2	-0.10	90,200	-
[5981]	26/07/09	1,987	2,016	1,961	1,987	+40	+2.05	75,500	-
[5981]	26/07/08	1,951	1,977	1,937	1,947	-24	-1.22	79,700	-
[5981]	26/07/07	1,953	2,022	1,941	1,971	+18	+0.92	95,600	-
[5981]	26/07/06	1,961	2,004	1,948	1,953	0	0.00	106,200	-
[5981]	26/07/03	1,912	1,954	1,908	1,953	+52	+2.74	68,900	-
[5981]	26/07/02	1,896	1,962	1,889	1,901	+1	+0.05	76,700	-
[5981]	26/07/01	1,935	1,938	1,885	1,900	-25	-1.30	87,800	-
[5981]	26/06/30	1,918	1,943	1,875	1,925	+9	+0.47	90,600	-
[5981]	26/06/29	1,955	1,958	1,880	1,916	-28	-1.44	104,300	-
[5981]	26/06/26	1,967	1,982	1,930	1,944	-23	-1.17	94,400	-
[5981]	26/06/25	1,963	1,981	1,918	1,967	+15	+0.77	122,600	-
[5981]	26/06/24	1,970	2,002	1,945	1,952	-32	-1.61	115,000	-
[5981]	26/06/23	2,088	2,106	1,983	1,984	-91	-4.39	161,000	-
[5981]	26/06/22	2,053	2,098	2,040	2,075	+20	+0.97	125,500	-
[5981]	26/06/19	2,079	2,122	2,042	2,055	-18	-0.87	221,900	-
[5981]	26/06/18	2,080	2,123	2,052	2,073	+11	+0.53	185,200	-
[5981]	26/06/17	2,110	2,137	2,062	2,062	-48	-2.27	156,300	-
[5981]	26/06/16	2,075	2,162	2,064	2,110	+28	+1.34	160,800	-
[5981]	26/06/15	2,103	2,110	2,042	2,082	+29	+1.41	198,400	-
[5981]	26/06/12	2,006	2,077	2,002	2,053	+74	+3.74	169,800	-
[5981]	26/06/11	1,970	1,989	1,914	1,979	-23	-1.15	132,100	-
[5981]	26/06/10	2,018	2,064	1,991	2,002	-39	-1.91	188,600	-
[5981]	26/06/09	2,054	2,110	2,011	2,041	+18	+0.89	240,800	-
[5981]	26/06/08	1,976	2,140	1,966	2,023	-3	-0.15	479,400	-
[5981]	26/06/05	1,832	2,032	1,812	2,026	+185	+10.05	562,000	-
[5981]	26/06/04	1,870	1,903	1,833	1,841	-42	-2.23	266,300	-
[5981]	26/06/03	1,870	1,942	1,856	1,883	+35	+1.89	153,200	-
[5981]	26/06/02	1,760	1,871	1,730	1,848	+69	+3.88	282,400	-
[5981]	26/06/01	1,800	1,811	1,768	1,779	-46	-2.52	115,100	-
[5981]	26/05/29	1,848	1,872	1,824	1,825	-13	-0.71	103,500	-
[5981]	26/05/28	1,780	1,858	1,757	1,838	+28	+1.55	122,000	-
[5981]	26/05/27	1,778	1,814	1,768	1,810	+2	+0.11	75,000	-
[5981]	26/05/26	1,756	1,847	1,752	1,808	+36	+2.03	149,900	-
[5981]	26/05/25	1,724	1,773	1,715	1,772	+72	+4.24	230,500	-
[5981]	26/05/22	1,670	1,716	1,661	1,700	+20.0	+1.19	285,900	-
[5981]	26/05/21	1,704	1,720	1,672	1,680	-16.0	-0.94	154,900	-
[5981]	26/05/20	1,700	1,713	1,670	1,696	-19.0	-1.11	127,000	-
[5981]	26/05/19	1,754	1,782	1,697	1,715	-44.0	-2.50	124,800	-
[5981]	26/05/18	1,673	1,783	1,670	1,759	+54.0	+3.17	165,700	-
[5981]	26/05/15	1,706	1,759	1,648	1,705	-34.0	-1.96	280,700	-
[5981]	26/05/14	1,768	1,792	1,737	1,739	-26.0	-1.47	105,200	-
[5981]	26/05/13	1,778	1,785	1,759	1,765	-7.0	-0.40	66,900	-
[5981]	26/05/12	1,764	1,793	1,749	1,772	+8.0	+0.45	101,500	-
[5981]	26/05/11	1,797	1,800	1,762	1,764	-17.0	-0.95	143,900	-
[5981]	26/05/08	1,763	1,786	1,712	1,781	-11.0	-0.61	144,800	-
[5981]	26/05/07	1,781	1,816	1,774	1,792	+51.0	+2.93	169,600	-
[5981]	26/05/01	1,700	1,748	1,683	1,741	+48.0	+2.84	89,300	-
[5981]	26/04/30	1,691	1,707	1,682	1,693	-27.0	-1.57	82,200	-
[5981]	26/04/28	1,661	1,720	1,656	1,720	+55.0	+3.30	92,100	-
[5981]	26/04/27	1,630	1,668	1,629	1,665	0	0.00	109,700	-
[5981]	26/04/24	1,703	1,716	1,656	1,665	-35	-2.06	119,400	-
[5981]	26/04/23	1,721	1,728	1,688	1,700	-17	-0.99	116,400	-
[5981]	26/04/22	1,753	1,763	1,717	1,717	-90	-4.98	228,100	-
[5981]	26/04/21	1,819	1,821	1,792	1,807	+16	+0.89	88,100	-
[5981]	26/04/20	1,830	1,833	1,791	1,791	-26	-1.43	58,500	-
[5981]	26/04/17	1,846	1,865	1,817	1,817	-33	-1.78	100,000	-
[5981]	26/04/16	1,864	1,879	1,850	1,850	-14	-0.75	70,400	-
[5981]	26/04/15	1,882	1,898	1,861	1,864	+4	+0.22	55,700	-
[5981]	26/04/14	1,895	1,911	1,850	1,860	-24	-1.27	76,100	-
[5981]	26/04/13	1,895	1,922	1,875	1,884	-17	-0.89	84,400	-
[5981]	26/04/10	1,921	1,951	1,901	1,901	-13	-0.68	96,000	-
[5981]	26/04/09	1,925	1,928	1,886	1,914	+12	+0.63	148,100	-
[5981]	26/04/08	1,938	1,938	1,882	1,902	+4	+0.21	365,100	-
[5981]	26/04/07	1,938	1,974	1,883	1,898	-47	-2.42	187,600	-
[5981]	26/04/06	1,986	2,001	1,945	1,945	-43	-2.16	70,600	-
[5981]	26/04/03	1,997	2,036	1,982	1,988	-7	-0.35	95,500	-
[5981]	26/04/02	2,011	2,052	1,953	1,995	-14	-0.70	209,000	-
[5981]	26/04/01	1,915	2,009	1,912	2,009	+131	+6.98	171,600	-
[5981]	26/03/31	1,856	1,894	1,822	1,878	+9	+0.48	224,700	-
[5981]	26/03/30	1,773	1,873	1,751	1,869	-1	-0.05	262,400	-
[5981]	26/03/27	1,790	1,870	1,790	1,870	+61	+3.37	148,400	-
[5981]	26/03/26	1,788	1,824	1,788	1,809	+7	+0.39	255,600	-
[5981]	26/03/25	1,749	1,808	1,749	1,802	+93	+5.44	354,100	-
[5981]	26/03/24	1,760	1,780	1,709	1,709	-8	-0.47	241,600	-
[5981]	26/03/23	1,723	1,730	1,684	1,717	-46	-2.61	146,100	-
[5981]	26/03/19	1,818	1,830	1,763	1,763	-123	-6.52	121,000	-
[5981]	26/03/18	1,855	1,886	1,855	1,886	+53	+2.89	101,700	-
[5981]	26/03/17	1,845	1,861	1,831	1,833	+1	+0.05	75,100	-
[5981]	26/03/16	1,840	1,860	1,820	1,832	-18	-0.97	62,200	-
[5981]	26/03/13	1,802	1,856	1,799	1,850	+8	+0.43	135,500	-
[5981]	26/03/12	1,933	1,933	1,838	1,842	-117	-5.97	368,700	-
[5981]	26/03/11	1,931	1,981	1,927	1,959	+65	+3.43	245,500	-
[5981]	26/03/10	1,871	1,906	1,852	1,894	+65	+3.55	218,200	-
[5981]	26/03/09	1,758	1,840	1,751	1,829	-49	-2.61	236,600	-
[5981]	26/03/06	1,884	1,906	1,824	1,878	-46	-2.39	134,000	-
[5981]	26/03/05	1,923	1,962	1,914	1,924	+73	+3.94	137,900	-
[5981]	26/03/04	1,933	1,957	1,814	1,851	-141	-7.08	213,400	-
[5981]	26/03/03	2,032	2,050	1,992	1,992	-46	-2.26	206,600	-
[5981]	26/03/02	2,025	2,059	1,980	2,038	-47	-2.25	320,900	-
[5981]	26/02/27	1,990	2,096	1,990	2,085	+76	+3.78	207,300	-
[5981]	26/02/26	2,010	2,048	1,996	2,009	+1	+0.05	131,100	-
[5981]	26/02/25	1,949	2,009	1,935	2,008	+59	+3.03	177,300	-
[5981]	26/02/24	1,928	1,949	1,900	1,949	+39	+2.04	177,800	-
[5981]	26/02/20	1,897	1,915	1,856	1,910	-11	-0.57	110,200	-
[5981]	26/02/19	1,930	1,937	1,894	1,921	+21	+1.11	85,300	-
[5981]	26/02/18	1,890	1,915	1,880	1,900	+20	+1.06	103,500	-
[5981]	26/02/17	1,841	1,881	1,823	1,880	+40	+2.17	89,600	-
[5981]	26/02/16	1,823	1,871	1,800	1,840	+6	+0.33	148,900	-
[5981]	26/02/13	1,930	1,944	1,800	1,834	+24	+1.33	336,800	-
[5981]	26/02/12	1,771	1,815	1,770	1,810	+51	+2.90	103,200	-
[5981]	26/02/10	1,748	1,767	1,738	1,759	+19	+1.09	71,600	-
[5981]	26/02/09	1,755	1,755	1,731	1,740	+9	+0.52	67,300	-
[5981]	26/02/06	1,701	1,731	1,695	1,731	+24	+1.41	53,900	-
[5981]	26/02/05	1,725	1,732	1,701	1,707	-12	-0.70	40,700	-
[5981]	26/02/04	1,688	1,734	1,685	1,719	+31	+1.84	50,200	-
[5981]	26/02/03	1,687	1,691	1,668	1,688	+23	+1.38	64,600	-
[5981]	26/02/02	1,697	1,737	1,665	1,665	-12	-0.72	86,800	-
[5981]	26/01/30	1,676	1,681	1,657	1,677	+7	+0.42	48,000	-
[5981]	26/01/29	1,684	1,684	1,663	1,670	-14	-0.83	65,400	-
[5981]	26/01/28	1,678	1,703	1,664	1,684	+9	+0.54	81,800	-
[5981]	26/01/27	1,671	1,681	1,657	1,675	-4	-0.24	39,000	-
[5981]	26/01/26	1,691	1,698	1,672	1,679	-24	-1.41	73,000	-
[5981]	26/01/23	1,712	1,720	1,694	1,703	-2	-0.12	70,900	-
[5981]	26/01/22	1,702	1,720	1,699	1,705	+4	+0.24	72,000	-
[5981]	26/01/21	1,665	1,704	1,661	1,701	+2	+0.12	58,500	-
[5981]	26/01/20	1,717	1,717	1,690	1,699	-18	-1.05	56,800	-
[5981]	26/01/19	1,732	1,732	1,695	1,717	-33	-1.89	105,700	-
[5981]	26/01/16	1,743	1,756	1,713	1,750	+7	+0.40	53,300	-
[5981]	26/01/15	1,703	1,752	1,703	1,743	+26	+1.51	78,000	-
[5981]	26/01/14	1,701	1,725	1,701	1,717	+17	+1.00	60,000	-
[5981]	26/01/13	1,706	1,711	1,679	1,700	+22	+1.31	88,500	-
[5981]	26/01/09	1,670	1,701	1,670	1,678	+9	+0.54	67,200	-
[5981]	26/01/08	1,703	1,704	1,666	1,669	-49	-2.85	105,600	-
[5981]	26/01/07	1,647	1,720	1,637	1,718	+71	+4.31	146,300	-
[5981]	26/01/06	1,645	1,660	1,637	1,647	+2	+0.12	91,700	-
[5981]	26/01/05	1,634	1,660	1,634	1,645	+19	+1.17	59,100	-
[5981]	25/12/30	1,635	1,641	1,614	1,626	-17	-1.03	61,100	-
[5981]	25/12/29	1,621	1,650	1,621	1,643	+31	+1.92	101,800	-
[5981]	25/12/26	1,586	1,625	1,582	1,612	+30	+1.90	82,600	-
[5981]	25/12/25	1,570	1,594	1,566	1,582	+16	+1.02	65,100	-
[5981]	25/12/24	1,565	1,570	1,546	1,566	+2	+0.13	77,800	-
[5981]	25/12/23	1,532	1,566	1,530	1,564	+30	+1.96	77,300	-
[5981]	25/12/22	1,529	1,549	1,526	1,534	+15	+0.99	60,300	-
[5981]	25/12/19	1,506	1,523	1,503	1,519	+18	+1.20	50,800	-
[5981]	25/12/18	1,510	1,510	1,490	1,501	-16	-1.05	37,500	-
[5981]	25/12/17	1,512	1,519	1,486	1,517	+5	+0.33	83,100	-
[5981]	25/12/16	1,512	1,526	1,504	1,512	+1	+0.07	61,600	-
[5981]	25/12/15	1,486	1,511	1,482	1,511	+24	+1.61	62,100	-
[5981]	25/12/12	1,483	1,487	1,474	1,487	+23	+1.57	36,800	-
[5981]	25/12/11	1,492	1,501	1,463	1,464	-28	-1.88	53,900	-
[5981]	25/12/10	1,497	1,499	1,481	1,492	+13	+0.88	45,500	-
[5981]	25/12/09	1,481	1,487	1,472	1,479	+2	+0.14	40,100	-
[5981]	25/12/08	1,460	1,480	1,457	1,477	+24	+1.65	40,200	-
[5981]	25/12/05	1,485	1,485	1,453	1,453	-32	-2.15	44,500	-
[5981]	25/12/04	1,472	1,491	1,466	1,485	+11	+0.75	41,400	-
[5981]	25/12/03	1,477	1,490	1,470	1,474	-3	-0.20	38,000	-
[5981]	25/12/02	1,488	1,496	1,475	1,477	-7	-0.47	53,300	-
[5981]	25/12/01	1,525	1,525	1,484	1,484	-41	-2.69	86,800	-
[5981]	25/11/28	1,510	1,526	1,504	1,525	+15	+0.99	55,000	-
[5981]	25/11/27	1,504	1,522	1,496	1,510	+16	+1.07	72,500	-
[5981]	25/11/26	1,464	1,505	1,464	1,494	+34	+2.33	77,800	-
[5981]	25/11/25	1,472	1,479	1,457	1,460	-2	-0.14	44,800	-
[5981]	25/11/21	1,457	1,472	1,453	1,462	-3	-0.20	47,200	-
[5981]	25/11/20	1,471	1,479	1,460	1,465	+9	+0.62	44,500	-
[5981]	25/11/19	1,475	1,479	1,451	1,456	-16	-1.09	75,900	-
[5981]	25/11/18	1,466	1,490	1,457	1,472	+6	+0.41	62,600	-
[5981]	25/11/17	1,468	1,473	1,445	1,466	-5	-0.34	74,000	-
[5981]	25/11/14	1,460	1,474	1,455	1,471	-11	-0.74	78,600	-
[5981]	25/11/13	1,540	1,546	1,482	1,482	-7	-0.47	155,600	-
[5981]	25/11/12	1,474	1,503	1,469	1,489	+19	+1.29	71,600	-
[5981]	25/11/11	1,481	1,481	1,457	1,470	-11	-0.74	30,000	-
[5981]	25/11/10	1,488	1,491	1,478	1,481	-6	-0.40	24,400	-
[5981]	25/11/07	1,477	1,497	1,477	1,487	+4	+0.27	55,700	-
[5981]	25/11/06	1,464	1,495	1,458	1,483	+26	+1.78	63,600	-
[5981]	25/11/05	1,463	1,470	1,418	1,457	-7	-0.48	83,400	-
[5981]	25/11/04	1,441	1,482	1,440	1,464	+19	+1.31	43,200	-
[5981]	25/10/31	1,462	1,462	1,437	1,445	-18	-1.23	37,300	-
[5981]	25/10/30	1,446	1,475	1,441	1,463	+7	+0.48	49,500	-
[5981]	25/10/29	1,465	1,465	1,445	1,456	+6	+0.41	36,500	-
[5981]	25/10/28	1,500	1,500	1,447	1,450	-52	-3.46	85,800	-
[5981]	25/10/27	1,488	1,503	1,481	1,502	+37	+2.53	57,400	-
[5981]	25/10/24	1,472	1,479	1,459	1,465	-4	-0.27	25,700	-
[5981]	25/10/23	1,450	1,474	1,440	1,469	+17	+1.17	34,200	-
[5981]	25/10/22	1,432	1,457	1,432	1,452	+6	+0.41	53,500	-
[5981]	25/10/21	1,461	1,470	1,446	1,446	-12	-0.82	24,200	-
[5981]	25/10/20	1,454	1,462	1,443	1,458	+23	+1.60	22,500	-
[5981]	25/10/17	1,440	1,452	1,433	1,435	-19	-1.31	51,900	-
[5981]	25/10/16	1,455	1,471	1,452	1,454	-6	-0.41	20,300	-
[5981]	25/10/15	1,423	1,462	1,423	1,460	+40	+2.82	14,500	-
[5981]	25/10/14	1,419	1,446	1,414	1,420	-18	-1.25	54,700	-
[5981]	25/10/10	1,475	1,475	1,438	1,438	-49	-3.30	40,900	-
[5981]	25/10/09	1,494	1,495	1,470	1,487	+4	+0.27	27,800	-
[5981]	25/10/08	1,492	1,503	1,482	1,483	-10	-0.67	36,600	-
[5981]	25/10/07	1,494	1,516	1,489	1,493	+15	+1.01	67,800	-
[5981]	25/10/06	1,508	1,508	1,473	1,478	+9	+0.61	41,200	-
[5981]	25/10/03	1,426	1,472	1,426	1,469	+30	+2.08	25,400	-
[5981]	25/10/02	1,427	1,439	1,414	1,439	+15	+1.05	30,200	-
[5981]	25/10/01	1,464	1,464	1,420	1,424	-45	-3.06	72,900	-
[5981]	25/09/30	1,503	1,510	1,466	1,469	-32	-2.13	31,500	-
[5981]	25/09/29	1,484	1,501	1,474	1,501	-7	-0.46	38,800	-
[5981]	25/09/26	1,505	1,518	1,501	1,508	+2	+0.13	45,400	-
[5981]	25/09/25	1,507	1,507	1,499	1,506	+4	+0.27	23,800	-
[5981]	25/09/24	1,486	1,503	1,486	1,502	+16	+1.08	34,700	-
[5981]	25/09/22	1,491	1,500	1,482	1,486	+1	+0.07	42,900	-
[5981]	25/09/19	1,500	1,500	1,474	1,485	0	0.00	40,300	-
[5981]	25/09/18	1,470	1,485	1,466	1,485	+11	+0.75	28,000	-
[5981]	25/09/17	1,493	1,493	1,467	1,474	-26	-1.73	39,800	-
[5981]	25/09/16	1,496	1,503	1,490	1,500	+12	+0.81	23,900	-
[5981]	25/09/12	1,500	1,502	1,477	1,488	-21	-1.39	43,700	-
[5981]	25/09/11	1,501	1,513	1,496	1,509	+8	+0.53	24,100	-
[5981]	25/09/10	1,521	1,521	1,496	1,501	-20	-1.31	42,000	-
[5981]	25/09/09	1,544	1,550	1,509	1,521	-18	-1.17	34,200	-
[5981]	25/09/08	1,517	1,540	1,510	1,539	+32	+2.12	54,700	-
[5981]	25/09/05	1,495	1,515	1,488	1,507	+14	+0.94	35,300	-