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
[5985]	26/10/29	2,018	2,029	1,921	1,968	-34.0	-1.70	958,300	59,613,233,152
[5985]	26/10/28	2,033	2,069	1,972	2,002	+30.0	+1.52	878,300	60,643,139,584
[5985]	26/10/27	1,980	2,032	1,943	1,972	+72.0	+3.79	642,900	59,734,401,024
[5985]	26/10/26	1,931	1,967	1,878	1,900	-31.0	-1.61	727,900	57,553,428,480
[5985]	26/10/23	1,935	1,967	1,842	1,931	-93.0	-4.59	1,630,700	58,492,456,960
[5985]	26/10/22	2,140	2,163	2,007	2,024	-118.0	-5.51	696,300	61,309,546,496
[5985]	26/10/21	2,145	2,219	2,124	2,142	+47.0	+2.24	514,800	64,883,916,800
[5985]	26/10/20	2,250	2,258	2,079	2,095	-190.0	-8.32	1,003,700	63,460,229,120
[5985]	26/10/19	2,117	2,301	2,095	2,285	+32.0	+1.42	684,600	69,215,567,872
[5985]	26/10/16	2,361	2,373	2,228	2,253	-18.0	-0.79	659,100	68,246,249,472
[5985]	26/10/15	2,451	2,478	2,256	2,271	-328.0	-12.62	1,129,900	68,791,492,608
[5985]	26/10/14	2,600	2,648	2,569	2,599	-27.0	-1.03	409,500	78,727,028,736
[5985]	26/10/13	2,495	2,650	2,467	2,626	+46.0	+1.78	585,300	79,544,893,440
[5985]	26/10/09	2,508	2,624	2,503	2,580	+22.0	+0.86	577,000	78,151,499,776
[5985]	26/10/08	2,827	2,842	2,555	2,558	-319.0	-11.09	1,318,600	77,485,088,768
[5985]	26/10/07	2,747	2,934	2,665	2,877	+164.0	+6.04	1,513,600	87,148,003,328
[5985]	26/10/06	2,546	2,732	2,541	2,713	+167.0	+6.56	984,100	82,180,235,264
[5985]	26/10/05	2,550	2,584	2,491	2,546	+62.0	+2.50	490,900	77,121,593,344
[5985]	26/10/02	2,482	2,601	2,456	2,484	+4.0	+0.16	996,200	75,243,536,384
[5985]	26/10/01	2,300	2,492	2,298	2,480	+183.0	+7.97	666,000	75,122,368,512
[5985]	26/09/30	2,416	2,435	2,297	2,297	-19.0	-0.82	824,100	69,579,063,296
[5985]	26/09/29	2,407	2,436	2,307	2,316	-115.0	-4.73	396,600	70,154,600,448
[5985]	26/09/28	2,437	2,513	2,428	2,431	-14.0	-0.57	345,500	73,638,092,800
[5985]	26/09/25	2,423	2,465	2,400	2,445	+29.0	+1.20	729,400	74,062,176,256
[5985]	26/09/24	2,420	2,577	2,399	2,416	+96.0	+4.14	1,456,700	73,183,731,712
[5985]	26/09/18	2,212	2,373	2,212	2,320	+155.0	+7.16	886,200	70,275,768,320
[5985]	26/09/17	2,170	2,215	2,151	2,165	+32.0	+1.50	393,700	65,580,617,728
[5985]	26/09/16	2,021	2,156	1,996	2,133	+102.0	+5.02	385,200	64,611,295,232
[5985]	26/09/15	1,986	2,053	1,973	2,031	+17.0	+0.84	369,600	61,521,584,128
[5985]	26/09/14	1,981	2,025	1,893	2,014	-106.0	-5.00	973,700	61,006,635,008
[5985]	26/09/11	2,071	2,179	2,051	2,120	-76.0	-3.46	540,500	64,217,509,888
[5985]	26/09/10	2,155	2,221	2,150	2,196	-3.0	-0.14	551,600	66,519,646,208
[5985]	26/09/09	2,199	2,308	2,174	2,199	+78.0	+3.68	987,400	66,610,520,064
[5985]	26/09/08	2,171	2,234	2,110	2,121	-66.0	-3.02	605,500	64,247,799,808
[5985]	26/09/07	2,120	2,224	2,101	2,187	+154.0	+7.58	771,600	66,247,024,640
[5985]	26/09/04	1,988	2,083	1,976	2,033	+35.0	+1.75	938,400	61,582,168,064
[5985]	26/09/03	2,000	2,052	1,956	1,998	-52.0	-2.54	927,500	60,521,971,712
[5985]	26/09/02	2,030	2,120	1,992	2,050	-24.0	-1.16	1,161,000	62,097,121,280
[5985]	26/09/01	2,051	2,121	2,010	2,074	-9.0	-0.43	1,051,200	62,824,112,128
[5985]	26/08/31	2,111	2,152	2,058	2,083	-105.0	-4.80	1,061,800	63,096,733,696
[5985]	26/08/28	2,296	2,400	2,149	2,188	-122.0	-5.28	1,164,200	66,277,314,560
[5985]	26/08/27	2,248	2,334	2,215	2,310	+85.0	+3.82	1,332,200	69,972,852,736
[5985]	26/08/26	2,352	2,370	2,174	2,225	-175.0	-7.29	1,527,400	67,398,094,848
[5985]	26/08/25	2,150	2,408	2,145	2,400	+200.0	+9.09	2,254,900	72,699,068,416
[5985]	26/08/24	2,475	2,495	2,140	2,200	-300.0	-12.00	3,064,300	66,640,809,984
[5985]	26/08/21	2,449	2,500	2,335	2,500	+18.0	+0.73	1,757,200	75,728,191,488
[5985]	26/08/20	2,368	2,482	2,230	2,482	+125.0	+5.30	1,979,400	75,182,948,352
[5985]	26/08/19	2,320	2,541	2,273	2,357	-77.0	-3.16	3,122,100	71,396,540,416
[5985]	26/08/18	2,386	2,482	2,335	2,434	+76.0	+3.22	2,106,900	73,728,966,656
[5985]	26/08/17	2,125	2,359	2,102	2,358	+220.0	+10.29	1,716,600	71,426,850,816
[5985]	26/08/14	2,050	2,163	1,983	2,138	+109.0	+5.37	2,174,000	64,762,769,408
[5985]	26/08/13	2,014	2,078	1,892	2,029	+35.0	+1.76	2,284,600	61,461,020,672
[5985]	26/08/12	1,830	2,067	1,830	1,994	+244.0	+13.94	4,615,600	60,400,824,320
[5985]	26/08/10	1,750	1,750	1,695	1,750	+300.0	+20.69	510,800	53,009,752,064
[5985]	26/08/07	1,352	1,500	1,272	1,450	+84.0	+6.15	1,928,900	43,922,366,464
[5985]	26/08/06	1,390	1,407	1,325	1,366	-66.0	-4.61	997,100	41,377,898,496
[5985]	26/08/05	1,389	1,442	1,376	1,432	+99.0	+7.43	836,700	43,377,123,328
[5985]	26/08/04	1,278	1,367	1,275	1,333	+39.0	+3.01	779,500	40,378,286,080
[5985]	26/08/03	1,185	1,324	1,180	1,294	+19.0	+1.49	903,500	39,196,925,952
[5985]	26/07/31	1,246	1,310	1,204	1,275	+138.0	+12.14	1,007,100	38,621,388,800
[5985]	26/07/30	1,099	1,154	1,070	1,137	+45.0	+4.12	801,500	34,441,191,424
[5985]	26/07/29	1,177	1,177	1,055	1,092	-69.0	-5.94	1,528,700	33,078,083,584
[5985]	26/07/28	1,200	1,203	1,145	1,161	-80.0	-6.45	750,900	35,168,182,272
[5985]	26/07/27	1,262	1,266	1,212	1,241	-7.0	-0.56	437,400	37,591,486,464
[5985]	26/07/24	1,277	1,284	1,234	1,248	-59.0	-4.51	415,900	37,803,524,096
[5985]	26/07/23	1,301	1,328	1,292	1,307	+7.0	+0.54	349,800	39,590,711,296
[5985]	26/07/22	1,346	1,368	1,295	1,300	-16.0	-1.22	783,800	39,378,673,664
[5985]	26/07/21	1,260	1,316	1,222	1,316	+86.0	+6.99	744,900	39,863,332,864
[5985]	26/07/17	1,352	1,357	1,197	1,230	-160	-11.51	1,600,300	-
[5985]	26/07/16	1,435	1,435	1,373	1,390	-71	-4.86	667,100	-
[5985]	26/07/15	1,452	1,476	1,420	1,461	+39	+2.74	578,600	-
[5985]	26/07/14	1,460	1,480	1,382	1,422	-67	-4.50	1,058,100	-
[5985]	26/07/13	1,569	1,596	1,479	1,489	-80	-5.10	598,500	-
[5985]	26/07/10	1,549	1,600	1,492	1,569	+120	+8.28	860,900	-
[5985]	26/07/09	1,483	1,511	1,425	1,449	-4	-0.28	606,600	-
[5985]	26/07/08	1,487	1,523	1,453	1,453	-47	-3.13	716,000	-
[5985]	26/07/07	1,560	1,601	1,488	1,500	-72	-4.58	644,200	-
[5985]	26/07/06	1,680	1,685	1,556	1,572	-83	-5.02	556,100	-
[5985]	26/07/03	1,621	1,691	1,564	1,655	+63	+3.96	671,500	-
[5985]	26/07/02	1,596	1,634	1,571	1,592	-40	-2.45	607,400	-
[5985]	26/07/01	1,725	1,730	1,577	1,632	-81	-4.73	835,500	-
[5985]	26/06/30	1,769	1,774	1,642	1,713	-16	-0.93	817,800	-
[5985]	26/06/29	1,810	1,826	1,660	1,729	-71	-3.94	891,000	-
[5985]	26/06/26	1,914	1,924	1,772	1,800	-141	-7.26	793,800	-
[5985]	26/06/25	1,950	1,970	1,890	1,941	+89	+4.81	871,900	-
[5985]	26/06/24	1,830	1,900	1,786	1,852	+5	+0.27	891,700	-
[5985]	26/06/23	1,880	2,009	1,841	1,847	-33	-1.76	1,786,200	-
[5985]	26/06/22	2,000	2,000	1,860	1,880	-134	-6.65	1,797,200	-
[5985]	26/06/19	1,810	2,040	1,762	2,014	+364	+22.06	3,485,300	-
[5985]	26/06/18	1,716	1,740	1,641	1,650	-60	-3.51	583,900	-
[5985]	26/06/17	1,600	1,729	1,571	1,710	+94	+5.82	908,700	-
[5985]	26/06/16	1,521	1,640	1,480	1,616	+125	+8.38	1,186,800	-
[5985]	26/06/15	1,471	1,505	1,434	1,491	+110	+7.97	857,300	-
[5985]	26/06/12	1,458	1,483	1,376	1,381	-36	-2.54	1,067,100	-
[5985]	26/06/11	1,452	1,475	1,385	1,417	-65	-4.39	1,162,100	-
[5985]	26/06/10	1,515	1,515	1,385	1,482	-80	-5.12	1,237,300	-
[5985]	26/06/09	1,559	1,605	1,493	1,562	+6	+0.39	1,091,400	-
[5985]	26/06/08	1,541	1,618	1,504	1,556	-145	-8.52	1,327,000	-
[5985]	26/06/05	1,590	1,752	1,575	1,701	+85	+5.26	970,900	-
[5985]	26/06/04	1,668	1,687	1,536	1,616	-117	-6.75	1,196,000	-
[5985]	26/06/03	1,696	1,832	1,655	1,733	+146	+9.20	1,297,200	-
[5985]	26/06/02	1,666	1,666	1,533	1,587	-99	-5.87	1,248,600	-
[5985]	26/06/01	1,680	1,723	1,633	1,686	-19	-1.11	628,900	-
[5985]	26/05/29	1,801	1,821	1,705	1,705	-64	-3.62	530,000	-
[5985]	26/05/28	1,725	1,824	1,703	1,769	-10	-0.56	735,500	-
[5985]	26/05/27	1,894	1,903	1,738	1,779	-104	-5.52	904,400	-
[5985]	26/05/26	1,951	1,984	1,853	1,883	-90	-4.56	1,254,800	-
[5985]	26/05/25	1,847	2,029	1,846	1,973	+131	+7.11	1,857,800	-
[5985]	26/05/22	1,630	1,850	1,607	1,842	+252.0	+15.85	1,597,800	-
[5985]	26/05/21	1,579	1,643	1,481	1,590	+73.0	+4.81	961,000	-
[5985]	26/05/20	1,625	1,636	1,488	1,517	-68.0	-4.29	828,900	-
[5985]	26/05/19	1,650	1,687	1,540	1,585	-91.0	-5.43	1,241,800	-
[5985]	26/05/18	1,636	1,711	1,615	1,676	+57.0	+3.52	1,349,800	-
[5985]	26/05/15	1,898	1,916	1,571	1,619	-256.0	-13.65	2,152,000	-
[5985]	26/05/14	1,877	2,196	1,830	1,875	-42.0	-2.19	3,378,400	-
[5985]	26/05/13	1,945	2,015	1,905	1,917	-168	-8.06	1,436,400	-
[5985]	26/05/12	2,038	2,159	2,018	2,085	+75	+3.73	1,018,400	-
[5985]	26/05/11	2,120	2,141	1,994	2,010	-114	-5.37	1,095,100	-
[5985]	26/05/08	1,926	2,180	1,916	2,124	+179	+9.20	2,156,600	-
[5985]	26/05/07	1,784	1,999	1,765	1,945	+227	+13.21	1,930,900	-
[5985]	26/05/01	1,700	1,818	1,693	1,718	+30	+1.78	1,518,000	-
[5985]	26/04/30	1,658	1,716	1,621	1,688	0	0.00	1,123,600	-
[5985]	26/04/28	1,683	1,705	1,635	1,688	-12	-0.71	836,200	-
[5985]	26/04/27	1,600	1,732	1,487	1,700	+100	+6.25	2,087,000	-
[5985]	26/04/24	1,621	1,662	1,558	1,600	-25	-1.54	1,613,200	-
[5985]	26/04/23	1,656	1,662	1,570	1,625	-15	-0.91	1,811,200	-
[5985]	26/04/22	1,565	1,668	1,530	1,640	+48	+3.02	1,412,100	-
[5985]	26/04/21	1,692	1,692	1,575	1,592	-82	-4.90	1,816,500	-
[5985]	26/04/20	1,725	1,779	1,614	1,674	+29	+1.76	3,294,400	-
[5985]	26/04/17	1,665	1,758	1,628	1,645	+3	+0.18	2,046,300	-
[5985]	26/04/16	1,668	1,689	1,580	1,642	-16	-0.97	2,055,800	-
[5985]	26/04/15	1,773	1,846	1,627	1,658	-6	-0.36	3,558,800	-
[5985]	26/04/14	1,550	1,697	1,545	1,664	+173	+11.60	2,508,700	-
[5985]	26/04/13	1,401	1,536	1,384	1,491	+62	+4.34	1,796,100	-
[5985]	26/04/10	1,470	1,487	1,413	1,429	-22	-1.52	857,400	-
[5985]	26/04/09	1,470	1,495	1,415	1,451	-31	-2.09	1,199,800	-
[5985]	26/04/08	1,400	1,499	1,381	1,482	+162	+12.27	1,605,200	-
[5985]	26/04/07	1,413	1,420	1,295	1,320	-88	-6.25	1,207,400	-
[5985]	26/04/06	1,422	1,476	1,408	1,408	-34	-2.36	757,500	-
[5985]	26/04/03	1,432	1,466	1,378	1,442	+40	+2.85	851,900	-
[5985]	26/04/02	1,493	1,529	1,387	1,402	-98	-6.53	1,114,900	-
[5985]	26/04/01	1,450	1,500	1,410	1,500	+135	+9.89	758,200	-
[5985]	26/03/31	1,387	1,438	1,365	1,365	-81	-5.60	1,025,300	-
[5985]	26/03/30	1,430	1,453	1,364	1,446	-69	-4.55	1,259,300	-
[5985]	26/03/27	1,527	1,562	1,470	1,515	-59	-3.75	1,003,300	-
[5985]	26/03/26	1,611	1,665	1,555	1,574	-37	-2.30	1,061,600	-
[5985]	26/03/25	1,595	1,628	1,559	1,611	+108	+7.19	1,594,600	-
[5985]	26/03/24	1,725	1,725	1,482	1,503	-115	-7.11	2,958,600	-
[5985]	26/03/23	1,863	1,898	1,618	1,618	-365	-18.41	2,903,900	-
[5985]	26/03/19	2,039	2,131	1,935	1,983	-103	-4.94	1,565,300	-
[5985]	26/03/18	1,981	2,114	1,951	2,086	+145	+7.47	2,047,400	-
[5985]	26/03/17	2,098	2,099	1,911	1,941	-130	-6.28	2,477,500	-
[5985]	26/03/16	2,077	2,250	1,991	2,071	-47	-2.22	4,921,700	-
[5985]	26/03/13	2,203	2,405	2,032	2,118	-162	-7.11	13,148,500	-
[5985]	26/03/12	2,150	2,415	2,025	2,280	+80	+3.64	20,125,900	-
[5985]	26/03/11	2,000	2,200	1,922	2,200	+231	+11.73	10,042,900	-
[5985]	26/03/10	1,745	1,969	1,633	1,969	+400	+25.49	6,898,100	-
[5985]	26/03/09	1,472	1,569	1,351	1,569	-63	-3.86	3,239,400	-
[5985]	26/03/06	1,441	1,636	1,383	1,632	+190	+13.18	3,017,200	-
[5985]	26/03/05	1,365	1,504	1,355	1,442	+137	+10.50	2,556,900	-
[5985]	26/03/04	1,330	1,450	1,239	1,305	-72	-5.23	2,993,900	-
[5985]	26/03/03	1,250	1,494	1,218	1,377	+135	+10.87	3,828,200	-
[5985]	26/03/02	1,171	1,247	1,155	1,242	+29	+2.39	746,800	-
[5985]	26/02/27	1,145	1,213	1,125	1,213	+59	+5.11	674,000	-
[5985]	26/02/26	1,185	1,219	1,140	1,154	-17	-1.45	740,800	-
[5985]	26/02/25	1,204	1,225	1,165	1,171	-20	-1.68	763,300	-
[5985]	26/02/24	1,164	1,215	1,142	1,191	+49	+4.29	1,088,900	-
[5985]	26/02/20	1,127	1,144	1,100	1,142	+6	+0.53	716,100	-
[5985]	26/02/19	1,260	1,278	1,095	1,136	-144	-11.25	2,391,400	-
[5985]	26/02/18	1,276	1,329	1,241	1,280	+21	+1.67	1,119,600	-
[5985]	26/02/17	1,205	1,300	1,185	1,259	+59	+4.92	1,765,600	-
[5985]	26/02/16	1,141	1,333	1,128	1,200	-1	-0.08	3,656,500	-
[5985]	26/02/13	1,155	1,220	1,130	1,201	+52	+4.53	1,719,700	-
[5985]	26/02/12	1,065	1,169	1,065	1,149	+100	+9.53	1,262,500	-
[5985]	26/02/10	1,032	1,058	1,023	1,049	+34	+3.35	643,200	-
[5985]	26/02/09	1,030	1,030	990	1,015	+15	+1.50	873,600	-
[5985]	26/02/06	1,005	1,008	956	1,000	+10	+1.01	498,400	-
[5985]	26/02/05	1,025	1,031	981	990	-30	-2.94	650,100	-
[5985]	26/02/04	990	1,020	975	1,020	+30	+3.03	513,700	-
[5985]	26/02/03	979	997	955	990	+23	+2.38	564,800	-
[5985]	26/02/02	964	1,017	959	967	+13	+1.36	888,200	-
[5985]	26/01/30	933	961	928	954	+9	+0.95	295,300	-
[5985]	26/01/29	951	959	928	945	-2	-0.21	415,000	-
[5985]	26/01/28	945	969	928	947	+2	+0.21	495,700	-
[5985]	26/01/27	950	954	932	945	-9	-0.94	410,500	-
[5985]	26/01/26	971	991	953	954	-35	-3.54	676,800	-
[5985]	26/01/23	999	1,020	981	989	-5	-0.50	471,200	-
[5985]	26/01/22	1,014	1,020	994	994	-5	-0.50	323,700	-
[5985]	26/01/21	981	1,029	980	999	-9	-0.89	608,300	-
[5985]	26/01/20	1,040	1,043	1,008	1,008	-22	-2.14	396,500	-
[5985]	26/01/19	1,023	1,052	1,016	1,030	-15	-1.44	513,700	-
[5985]	26/01/16	1,050	1,060	1,032	1,045	-11	-1.04	472,900	-
[5985]	26/01/15	1,008	1,070	1,004	1,056	+33	+3.23	733,600	-
[5985]	26/01/14	1,010	1,051	1,002	1,023	+20	+1.99	813,300	-
[5985]	26/01/13	976	1,023	955	1,003	+52	+5.47	838,700	-
[5985]	26/01/09	951	965	940	951	+7	+0.74	453,000	-
[5985]	26/01/08	963	971	940	944	-32	-3.28	606,900	-
[5985]	26/01/07	941	985	933	976	+44	+4.72	858,000	-
[5985]	26/01/06	961	981	926	932	-22	-2.31	798,400	-
[5985]	26/01/05	933	957	921	954	+32	+3.47	852,500	-
[5985]	25/12/30	934	949	919	922	-11	-1.18	685,600	-
[5985]	25/12/29	906	954	903	933	+31	+3.44	927,000	-
[5985]	25/12/26	925	927	896	902	-18	-1.96	955,500	-
[5985]	25/12/25	905	929	890	920	+25	+2.79	502,000	-
[5985]	25/12/24	909	924	891	895	-18	-1.97	688,000	-
[5985]	25/12/23	892	921	887	913	+7	+0.77	559,300	-
[5985]	25/12/22	937	940	898	906	-16	-1.74	589,900	-
[5985]	25/12/19	904	949	891	922	+30	+3.36	994,500	-
[5985]	25/12/18	877	920	870	892	-7	-0.78	891,200	-
[5985]	25/12/17	930	934	875	899	-36	-3.85	1,472,000	-
[5985]	25/12/16	962	968	924	935	-41	-4.20	757,100	-
[5985]	25/12/15	981	987	943	976	-14	-1.41	996,900	-
[5985]	25/12/12	959	1,002	941	990	+61	+6.57	1,152,700	-
[5985]	25/12/11	979	994	917	929	-59	-5.97	1,841,700	-
[5985]	25/12/10	1,021	1,033	988	988	-35	-3.42	1,172,400	-
[5985]	25/12/09	1,074	1,084	1,007	1,023	-59	-5.45	1,293,300	-
[5985]	25/12/08	1,066	1,090	1,033	1,082	+6	+0.56	1,136,700	-
[5985]	25/12/05	1,060	1,106	1,051	1,076	+16	+1.51	1,056,400	-
[5985]	25/12/04	1,121	1,135	1,047	1,060	-71	-6.28	1,486,200	-
[5985]	25/12/03	1,063	1,180	1,061	1,131	+60	+5.60	1,856,000	-
[5985]	25/12/02	1,185	1,197	1,068	1,071	-101	-8.62	1,711,400	-
[5985]	25/12/01	1,186	1,212	1,150	1,172	+16	+1.38	978,200	-
[5985]	25/11/28	1,185	1,186	1,137	1,156	-20	-1.70	1,169,100	-
[5985]	25/11/27	1,197	1,233	1,162	1,176	-14	-1.18	1,128,100	-
[5985]	25/11/26	1,240	1,280	1,186	1,190	-37	-3.02	1,067,700	-
[5985]	25/11/25	1,202	1,254	1,174	1,227	+60	+5.14	1,511,600	-
[5985]	25/11/21	1,182	1,247	1,131	1,167	-75	-6.04	2,286,300	-
[5985]	25/11/20	1,319	1,319	1,220	1,242	-24	-1.90	2,823,700	-
[5985]	25/11/19	1,376	1,417	1,256	1,266	-109	-7.93	3,602,600	-
[5985]	25/11/18	1,361	1,438	1,256	1,375	+20	+1.48	6,729,400	-
[5985]	25/11/17	1,170	1,363	1,140	1,355	+292	+27.47	7,784,700	-
[5985]	25/11/14	1,065	1,111	1,045	1,063	-19	-1.76	1,908,500	-
[5985]	25/11/13	1,080	1,099	1,056	1,082	+15	+1.41	552,700	-
[5985]	25/11/12	1,027	1,076	1,013	1,067	+32	+3.09	685,000	-
[5985]	25/11/11	1,097	1,119	1,021	1,035	-45	-4.17	1,082,600	-
[5985]	25/11/10	1,064	1,094	1,057	1,080	+30	+2.86	649,400	-
[5985]	25/11/07	1,104	1,116	1,040	1,050	-81	-7.16	1,116,400	-
[5985]	25/11/06	1,080	1,134	1,059	1,131	+111	+10.88	1,388,900	-
[5985]	25/11/05	1,003	1,029	966	1,020	-4	-0.39	790,900	-
[5985]	25/11/04	1,020	1,054	1,007	1,024	+12	+1.19	631,100	-
[5985]	25/10/31	1,017	1,045	996	1,012	-1	-0.10	586,000	-
[5985]	25/10/30	1,078	1,084	1,013	1,013	-45	-4.25	777,400	-
[5985]	25/10/29	1,073	1,075	1,040	1,058	-8	-0.75	509,000	-
[5985]	25/10/28	1,109	1,117	1,049	1,066	-23	-2.11	669,200	-
[5985]	25/10/27	1,100	1,104	1,065	1,089	+16	+1.49	705,600	-
[5985]	25/10/24	1,053	1,082	1,027	1,073	+20	+1.90	795,000	-
[5985]	25/10/23	990	1,074	976	1,053	+50	+4.99	1,279,800	-
[5985]	25/10/22	1,022	1,049	995	1,003	-37	-3.56	1,010,400	-
[5985]	25/10/21	971	1,051	941	1,040	+102	+10.87	1,907,300	-
[5985]	25/10/20	993	1,015	916	938	-42	-4.29	946,300	-
[5985]	25/10/17	1,001	1,025	972	980	-40	-3.92	664,800	-
[5985]	25/10/16	1,027	1,045	991	1,020	+12	+1.19	571,300	-
[5985]	25/10/15	987	1,009	977	1,008	+20	+2.02	817,500	-
[5985]	25/10/14	1,028	1,046	973	988	-46	-4.45	1,510,900	-
[5985]	25/10/10	1,091	1,119	1,021	1,034	-73	-6.59	1,238,300	-
[5985]	25/10/09	1,046	1,114	1,041	1,107	+73	+7.06	1,047,300	-
[5985]	25/10/08	1,072	1,097	1,028	1,034	-77	-6.93	1,407,600	-
[5985]	25/10/07	1,088	1,169	1,088	1,111	+41	+3.83	2,058,600	-
[5985]	25/10/06	1,095	1,139	1,059	1,070	+14	+1.33	1,283,000	-
[5985]	25/10/03	1,002	1,056	1,001	1,056	+50	+4.97	939,700	-
[5985]	25/10/02	1,025	1,039	984	1,006	+22	+2.24	1,228,700	-
[5985]	25/10/01	1,022	1,033	971	984	-46	-4.47	1,615,400	-
[5985]	25/09/30	1,020	1,058	1,007	1,030	-28	-2.65	1,604,200	-
[5985]	25/09/29	980	1,080	940	1,058	+97	+10.09	2,682,400	-
[5985]	25/09/26	1,020	1,039	946	961	-72	-6.97	1,726,500	-
[5985]	25/09/25	1,120	1,130	1,002	1,033	-81	-7.27	1,594,100	-
[5985]	25/09/24	1,101	1,132	1,072	1,114	+3	+0.27	1,256,700	-
[5985]	25/09/22	1,099	1,154	1,082	1,111	+42	+3.93	1,872,200	-
[5985]	25/09/19	1,032	1,080	1,001	1,069	+53	+5.22	1,812,500	-
[5985]	25/09/18	1,010	1,057	994	1,016	+2	+0.20	2,240,800	-
[5985]	25/09/17	920	1,026	907	1,014	+81	+8.68	2,178,500	-
[5985]	25/09/16	913	964	911	933	+28	+3.09	1,497,400	-
[5985]	25/09/12	911	953	901	905	+1	+0.11	1,345,200	-
[5985]	25/09/11	902	936	874	904	-1	-0.11	1,563,700	-
[5985]	25/09/10	834	919	826	905	+84	+10.23	1,676,400	-
[5985]	25/09/09	858	864	814	821	-37	-4.31	822,900	-
[5985]	25/09/08	859	859	838	858	-1	-0.12	645,200	-
[5985]	25/09/05	843	865	830	859	+31	+3.74	852,200	-