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
[5988]	26/10/29	1,531	1,531	1,501	1,505	-25.0	-1.63	651,300	36,106,739,712
[5988]	26/10/28	1,555	1,560	1,530	1,530	-30.0	-1.92	116,600	36,706,516,992
[5988]	26/10/27	1,566	1,573	1,551	1,560	-9.0	-0.57	88,500	37,426,253,824
[5988]	26/10/26	1,593	1,593	1,569	1,569	-27.0	-1.69	102,400	37,642,174,464
[5988]	26/10/23	1,607	1,607	1,583	1,596	+5.0	+0.31	134,900	38,289,936,384
[5988]	26/10/22	1,591	1,602	1,588	1,591	-4.0	-0.25	97,600	38,169,980,928
[5988]	26/10/21	1,614	1,614	1,595	1,595	-12.0	-0.75	78,000	38,265,946,112
[5988]	26/10/20	1,616	1,624	1,599	1,607	-12.0	-0.74	75,000	38,553,837,568
[5988]	26/10/19	1,620	1,641	1,611	1,619	+4.0	+0.25	80,600	38,841,733,120
[5988]	26/10/16	1,612	1,621	1,596	1,615	+15.0	+0.94	104,300	38,745,767,936
[5988]	26/10/15	1,615	1,638	1,600	1,600	-19.0	-1.17	372,000	38,385,901,568
[5988]	26/10/14	1,623	1,625	1,610	1,619	-3.0	-0.18	56,100	38,841,733,120
[5988]	26/10/13	1,615	1,624	1,614	1,622	+7.0	+0.43	107,600	38,993,833,984
[5988]	26/10/09	1,623	1,632	1,608	1,615	-9.0	-0.55	91,600	38,825,549,824
[5988]	26/10/08	1,617	1,633	1,607	1,624	-3.0	-0.18	155,100	39,041,916,928
[5988]	26/10/07	1,611	1,633	1,610	1,627	+10.0	+0.62	86,600	39,114,035,200
[5988]	26/10/06	1,623	1,623	1,602	1,617	-11.0	-0.68	99,600	38,873,632,768
[5988]	26/10/05	1,664	1,664	1,623	1,628	-7.0	-0.43	67,800	39,138,078,720
[5988]	26/10/02	1,672	1,672	1,635	1,635	-52.0	-3.08	107,700	39,306,362,880
[5988]	26/10/01	1,656	1,690	1,640	1,687	+18.0	+1.08	83,000	40,556,470,272
[5988]	26/09/30	1,670	1,675	1,658	1,669	+5.0	+0.30	63,200	40,123,740,160
[5988]	26/09/29	1,670	1,672	1,655	1,664	-47.0	-2.75	69,300	40,003,538,944
[5988]	26/09/28	1,728	1,728	1,706	1,711	+1.0	+0.06	83,500	41,133,445,120
[5988]	26/09/25	1,700	1,715	1,700	1,710	+14.0	+0.83	79,400	41,109,405,696
[5988]	26/09/24	1,709	1,709	1,689	1,696	+6.0	+0.36	74,900	40,772,837,376
[5988]	26/09/18	1,708	1,719	1,680	1,690	-23.0	-1.34	80,000	40,628,592,640
[5988]	26/09/17	1,718	1,728	1,706	1,713	+11.0	+0.65	74,300	41,181,528,064
[5988]	26/09/16	1,710	1,711	1,694	1,702	+5.0	+0.29	50,200	40,917,082,112
[5988]	26/09/15	1,690	1,702	1,688	1,697	+7.0	+0.41	60,000	40,917,532,672
[5988]	26/09/14	1,688	1,693	1,679	1,690	+13.0	+0.78	59,700	40,748,752,896
[5988]	26/09/11	1,658	1,680	1,653	1,677	+13.0	+0.78	66,300	40,435,302,400
[5988]	26/09/10	1,667	1,674	1,658	1,664	-2.0	-0.12	53,800	40,121,847,808
[5988]	26/09/09	1,664	1,678	1,658	1,666	+3.0	+0.18	72,800	40,170,074,112
[5988]	26/09/08	1,690	1,695	1,659	1,663	-27.0	-1.60	83,000	40,097,738,752
[5988]	26/09/07	1,692	1,711	1,686	1,690	-3.0	-0.18	60,200	40,748,752,896
[5988]	26/09/04	1,684	1,700	1,677	1,693	+8.0	+0.47	122,500	40,821,088,256
[5988]	26/09/03	1,710	1,710	1,680	1,685	-5.0	-0.30	79,900	40,628,195,328
[5988]	26/09/02	1,720	1,720	1,688	1,690	-35.0	-2.03	131,100	40,748,752,896
[5988]	26/09/01	1,737	1,747	1,718	1,725	-12.0	-0.69	97,300	41,592,659,968
[5988]	26/08/31	1,728	1,743	1,724	1,737	+10.0	+0.58	84,100	41,882,001,408
[5988]	26/08/28	1,734	1,734	1,722	1,727	+1.0	+0.06	59,000	41,640,886,272
[5988]	26/08/27	1,730	1,742	1,724	1,726	-7.0	-0.40	39,800	41,616,773,120
[5988]	26/08/26	1,718	1,742	1,718	1,733	+15.0	+0.87	59,300	41,785,556,992
[5988]	26/08/25	1,734	1,734	1,718	1,718	-12.0	-0.69	55,700	41,316,683,776
[5988]	26/08/24	1,724	1,745	1,722	1,730	+6.0	+0.35	63,000	41,605,275,648
[5988]	26/08/21	1,701	1,732	1,701	1,724	+17.0	+1.00	88,500	41,460,977,664
[5988]	26/08/20	1,704	1,712	1,683	1,707	+11.0	+0.65	96,600	41,052,139,520
[5988]	26/08/19	1,709	1,711	1,688	1,696	-25.0	-1.45	93,400	40,787,599,360
[5988]	26/08/18	1,722	1,724	1,702	1,721	+4.0	+0.23	83,100	41,388,830,720
[5988]	26/08/17	1,720	1,733	1,710	1,717	-7.0	-0.41	69,700	41,292,636,160
[5988]	26/08/14	1,700	1,725	1,696	1,724	+18.0	+1.06	91,300	41,460,977,664
[5988]	26/08/13	1,720	1,720	1,697	1,706	-14.0	-0.81	90,100	41,028,091,904
[5988]	26/08/12	1,749	1,749	1,707	1,720	-16.0	-0.92	57,600	41,364,783,104
[5988]	26/08/10	1,712	1,740	1,702	1,736	+31.0	+1.82	73,800	41,749,569,536
[5988]	26/08/07	1,710	1,726	1,702	1,705	-21.0	-1.22	59,800	41,004,044,288
[5988]	26/08/06	1,700	1,730	1,684	1,726	+1.0	+0.06	101,100	41,509,076,992
[5988]	26/08/05	1,703	1,733	1,694	1,725	+27.0	+1.59	84,700	41,485,029,376
[5988]	26/08/04	1,716	1,720	1,696	1,698	-37.0	-2.13	75,600	40,835,698,688
[5988]	26/08/03	1,735	1,744	1,698	1,735	-8.0	-0.46	116,100	41,725,521,920
[5988]	26/07/31	1,740	1,760	1,724	1,743	0	+0.00	177,200	41,917,915,136
[5988]	26/07/30	1,755	1,755	1,731	1,743	-14.0	-0.80	109,000	41,917,915,136
[5988]	26/07/29	1,720	1,765	1,715	1,757	+42.0	+2.45	151,700	42,254,606,336
[5988]	26/07/28	1,709	1,715	1,695	1,715	+10.0	+0.59	78,500	41,244,536,832
[5988]	26/07/27	1,680	1,710	1,680	1,705	+42.0	+2.53	73,100	41,004,044,288
[5988]	26/07/24	1,671	1,673	1,661	1,663	-10.0	-0.60	30,900	39,993,970,688
[5988]	26/07/23	1,685	1,688	1,669	1,673	-12.0	-0.71	35,800	40,234,467,328
[5988]	26/07/22	1,692	1,693	1,677	1,685	-9.0	-0.53	75,100	40,523,055,104
[5988]	26/07/21	1,667	1,706	1,664	1,694	+27.0	+1.62	136,800	40,739,500,032
[5988]	26/07/17	1,664	1,680	1,660	1,667	+3	+0.18	117,600	-
[5988]	26/07/16	1,665	1,673	1,658	1,664	+9	+0.54	89,400	-
[5988]	26/07/15	1,630	1,657	1,630	1,655	+11	+0.67	121,800	-
[5988]	26/07/14	1,656	1,664	1,644	1,644	+2	+0.12	42,500	-
[5988]	26/07/13	1,662	1,664	1,640	1,642	-9	-0.55	80,800	-
[5988]	26/07/10	1,645	1,661	1,643	1,651	+18	+1.10	112,200	-
[5988]	26/07/09	1,628	1,643	1,628	1,633	+3	+0.18	66,500	-
[5988]	26/07/08	1,650	1,650	1,625	1,630	-20	-1.21	88,500	-
[5988]	26/07/07	1,650	1,657	1,638	1,650	+9	+0.55	80,400	-
[5988]	26/07/06	1,623	1,641	1,618	1,641	+29	+1.80	53,400	-
[5988]	26/07/03	1,605	1,619	1,605	1,612	+11	+0.69	51,500	-
[5988]	26/07/02	1,594	1,623	1,588	1,601	+20	+1.27	95,200	-
[5988]	26/07/01	1,570	1,587	1,570	1,581	+17	+1.09	45,800	-
[5988]	26/06/30	1,574	1,574	1,554	1,564	-2	-0.13	105,400	-
[5988]	26/06/29	1,564	1,567	1,554	1,566	+7	+0.45	86,900	-
[5988]	26/06/26	1,545	1,564	1,542	1,559	+14	+0.91	73,900	-
[5988]	26/06/25	1,545	1,555	1,540	1,545	-6	-0.39	58,300	-
[5988]	26/06/24	1,569	1,569	1,544	1,551	-9	-0.58	98,200	-
[5988]	26/06/23	1,566	1,579	1,553	1,560	-6	-0.38	79,500	-
[5988]	26/06/22	1,601	1,601	1,564	1,566	-23	-1.45	79,000	-
[5988]	26/06/19	1,598	1,607	1,581	1,589	-7	-0.44	63,200	-
[5988]	26/06/18	1,595	1,597	1,578	1,596	+11	+0.69	50,200	-
[5988]	26/06/17	1,567	1,596	1,567	1,585	+8	+0.51	63,700	-
[5988]	26/06/16	1,571	1,579	1,560	1,577	0	0.00	49,200	-
[5988]	26/06/15	1,550	1,585	1,550	1,577	+41	+2.67	84,000	-
[5988]	26/06/12	1,533	1,552	1,533	1,536	+5	+0.33	82,700	-
[5988]	26/06/11	1,543	1,543	1,520	1,531	-15	-0.97	84,500	-
[5988]	26/06/10	1,547	1,555	1,532	1,546	-1	-0.06	76,400	-
[5988]	26/06/09	1,564	1,573	1,539	1,547	-9	-0.58	69,700	-
[5988]	26/06/08	1,553	1,569	1,538	1,556	-11	-0.70	86,200	-
[5988]	26/06/05	1,560	1,575	1,551	1,567	+11	+0.71	41,300	-
[5988]	26/06/04	1,539	1,564	1,539	1,556	+15	+0.97	49,800	-
[5988]	26/06/03	1,512	1,558	1,507	1,541	+36	+2.39	138,500	-
[5988]	26/06/02	1,550	1,550	1,505	1,505	-54	-3.46	200,100	-
[5988]	26/06/01	1,578	1,578	1,551	1,559	-28	-1.76	99,900	-
[5988]	26/05/29	1,583	1,603	1,575	1,587	+18	+1.15	160,200	-
[5988]	26/05/28	1,580	1,587	1,559	1,569	-10	-0.63	65,900	-
[5988]	26/05/27	1,545	1,579	1,545	1,579	+39	+2.53	83,600	-
[5988]	26/05/26	1,550	1,553	1,532	1,540	-10	-0.65	58,600	-
[5988]	26/05/25	1,582	1,584	1,550	1,550	-22	-1.40	50,800	-
[5988]	26/05/22	1,572	1,580	1,568	1,572	-3.0	-0.19	54,100	-
[5988]	26/05/21	1,560	1,582	1,560	1,575	+22.0	+1.42	77,200	-
[5988]	26/05/20	1,555	1,556	1,532	1,553	-5.0	-0.32	100,100	-
[5988]	26/05/19	1,553	1,562	1,541	1,558	+12.0	+0.78	80,000	-
[5988]	26/05/18	1,571	1,571	1,535	1,546	-33.0	-2.09	106,900	-
[5988]	26/05/15	1,584	1,584	1,558	1,579	+20.0	+1.28	101,900	-
[5988]	26/05/14	1,541	1,564	1,531	1,559	+14.0	+0.91	91,600	-
[5988]	26/05/13	1,554	1,559	1,532	1,545	-28.0	-1.78	144,500	-
[5988]	26/05/12	1,572	1,589	1,565	1,573	+3.0	+0.19	105,100	-
[5988]	26/05/11	1,565	1,579	1,557	1,570	+5.0	+0.32	126,100	-
[5988]	26/05/08	1,548	1,575	1,533	1,565	+12.0	+0.77	148,900	-
[5988]	26/05/07	1,545	1,558	1,532	1,553	+15.0	+0.98	134,900	-
[5988]	26/05/01	1,553	1,553	1,533	1,538	-17.0	-1.09	146,700	-
[5988]	26/04/30	1,580	1,580	1,549	1,555	-29.0	-1.83	160,700	-
[5988]	26/04/28	1,601	1,602	1,567	1,584	-24.0	-1.49	163,600	-
[5988]	26/04/27	1,590	1,609	1,588	1,608	+20	+1.26	68,700	-
[5988]	26/04/24	1,599	1,599	1,582	1,588	-12	-0.75	71,700	-
[5988]	26/04/23	1,611	1,617	1,590	1,600	-18	-1.11	83,100	-
[5988]	26/04/22	1,650	1,650	1,618	1,618	-38	-2.29	75,200	-
[5988]	26/04/21	1,650	1,658	1,650	1,656	+2	+0.12	45,300	-
[5988]	26/04/20	1,658	1,658	1,644	1,654	+10	+0.61	40,500	-
[5988]	26/04/17	1,645	1,655	1,644	1,644	-1	-0.06	32,400	-
[5988]	26/04/16	1,645	1,653	1,645	1,645	+8	+0.49	55,500	-
[5988]	26/04/15	1,640	1,650	1,631	1,637	+3	+0.18	64,200	-
[5988]	26/04/14	1,640	1,652	1,628	1,634	-6	-0.37	63,700	-
[5988]	26/04/13	1,652	1,664	1,640	1,640	-12	-0.73	80,500	-
[5988]	26/04/10	1,657	1,668	1,646	1,652	+1	+0.06	80,900	-
[5988]	26/04/09	1,670	1,676	1,651	1,651	-13	-0.78	66,900	-
[5988]	26/04/08	1,667	1,677	1,659	1,664	+12	+0.73	110,000	-
[5988]	26/04/07	1,649	1,660	1,640	1,652	-3	-0.18	55,600	-
[5988]	26/04/06	1,648	1,659	1,645	1,655	+7	+0.42	51,100	-
[5988]	26/04/03	1,641	1,650	1,638	1,648	+7	+0.43	48,100	-
[5988]	26/04/02	1,638	1,660	1,637	1,641	+3	+0.18	138,400	-
[5988]	26/04/01	1,618	1,638	1,611	1,638	+57	+3.61	133,400	-
[5988]	26/03/31	1,580	1,603	1,577	1,581	-3	-0.19	110,400	-
[5988]	26/03/30	1,569	1,584	1,557	1,584	-71	-4.29	199,200	-
[5988]	26/03/27	1,649	1,665	1,643	1,655	+6	+0.36	168,200	-
[5988]	26/03/26	1,655	1,660	1,633	1,649	-5	-0.30	147,500	-
[5988]	26/03/25	1,645	1,655	1,637	1,654	+30	+1.85	130,000	-
[5988]	26/03/24	1,627	1,633	1,610	1,624	+24	+1.50	172,900	-
[5988]	26/03/23	1,621	1,625	1,592	1,600	-30	-1.84	287,900	-
[5988]	26/03/19	1,654	1,654	1,630	1,630	-33	-1.98	193,100	-
[5988]	26/03/18	1,650	1,663	1,648	1,663	+30	+1.84	78,900	-
[5988]	26/03/17	1,643	1,651	1,632	1,633	-7	-0.43	149,800	-
[5988]	26/03/16	1,651	1,658	1,640	1,640	-16	-0.97	175,400	-
[5988]	26/03/13	1,677	1,685	1,656	1,656	-29	-1.72	215,800	-
[5988]	26/03/12	1,711	1,714	1,685	1,685	-26	-1.52	129,200	-
[5988]	26/03/11	1,705	1,718	1,705	1,711	+17	+1.00	72,900	-
[5988]	26/03/10	1,695	1,710	1,689	1,694	+16	+0.95	134,200	-
[5988]	26/03/09	1,685	1,685	1,661	1,678	-28	-1.64	204,200	-
[5988]	26/03/06	1,708	1,714	1,695	1,706	-5	-0.29	97,200	-
[5988]	26/03/05	1,724	1,738	1,708	1,711	+27	+1.60	128,600	-
[5988]	26/03/04	1,720	1,722	1,671	1,684	-49	-2.83	294,200	-
[5988]	26/03/03	1,771	1,774	1,733	1,733	-43	-2.42	196,000	-
[5988]	26/03/02	1,785	1,788	1,761	1,776	-24	-1.33	146,100	-
[5988]	26/02/27	1,770	1,800	1,764	1,800	+33	+1.87	117,800	-
[5988]	26/02/26	1,770	1,783	1,762	1,767	+7	+0.40	83,300	-
[5988]	26/02/25	1,779	1,782	1,760	1,760	-15	-0.85	87,700	-
[5988]	26/02/24	1,790	1,796	1,773	1,775	-5	-0.28	119,600	-
[5988]	26/02/20	1,801	1,801	1,774	1,780	-34	-1.87	80,300	-
[5988]	26/02/19	1,793	1,816	1,785	1,814	+22	+1.23	65,700	-
[5988]	26/02/18	1,807	1,808	1,788	1,792	+2	+0.11	59,200	-
[5988]	26/02/17	1,801	1,811	1,790	1,790	+2	+0.11	67,400	-
[5988]	26/02/16	1,789	1,801	1,777	1,788	+13	+0.73	66,000	-
[5988]	26/02/13	1,787	1,804	1,770	1,775	-25	-1.39	130,200	-
[5988]	26/02/12	1,808	1,814	1,796	1,800	-4	-0.22	127,400	-
[5988]	26/02/10	1,800	1,806	1,797	1,804	+11	+0.61	93,400	-
[5988]	26/02/09	1,813	1,816	1,791	1,793	+5	+0.28	90,000	-
[5988]	26/02/06	1,776	1,788	1,763	1,788	+16	+0.90	80,500	-
[5988]	26/02/05	1,780	1,783	1,771	1,772	+7	+0.40	71,700	-
[5988]	26/02/04	1,745	1,770	1,745	1,765	+13	+0.74	65,900	-
[5988]	26/02/03	1,740	1,753	1,735	1,752	+17	+0.98	48,500	-
[5988]	26/02/02	1,759	1,759	1,735	1,735	-2	-0.12	74,500	-
[5988]	26/01/30	1,728	1,741	1,725	1,737	+12	+0.70	53,400	-
[5988]	26/01/29	1,723	1,725	1,705	1,725	-1	-0.06	88,300	-
[5988]	26/01/28	1,740	1,744	1,726	1,726	-19	-1.09	80,100	-
[5988]	26/01/27	1,750	1,754	1,737	1,745	-8	-0.46	65,800	-
[5988]	26/01/26	1,770	1,770	1,743	1,753	-36	-2.01	150,200	-
[5988]	26/01/23	1,800	1,806	1,785	1,789	-8	-0.45	42,800	-
[5988]	26/01/22	1,776	1,808	1,769	1,797	+21	+1.18	73,300	-
[5988]	26/01/21	1,769	1,776	1,760	1,776	-7	-0.39	67,300	-
[5988]	26/01/20	1,800	1,800	1,783	1,783	-18	-1.00	82,600	-
[5988]	26/01/19	1,814	1,815	1,788	1,801	-11	-0.61	132,600	-
[5988]	26/01/16	1,815	1,821	1,800	1,812	-3	-0.17	67,100	-
[5988]	26/01/15	1,800	1,815	1,798	1,815	+18	+1.00	79,100	-
[5988]	26/01/14	1,795	1,824	1,793	1,797	+8	+0.45	121,600	-
[5988]	26/01/13	1,802	1,809	1,771	1,789	+24	+1.36	92,900	-
[5988]	26/01/09	1,763	1,775	1,763	1,765	+14	+0.80	57,800	-
[5988]	26/01/08	1,750	1,759	1,745	1,751	-2	-0.11	56,500	-
[5988]	26/01/07	1,741	1,766	1,735	1,753	+14	+0.81	111,100	-
[5988]	26/01/06	1,741	1,753	1,738	1,739	-2	-0.11	93,800	-
[5988]	26/01/05	1,740	1,748	1,735	1,741	+9	+0.52	97,000	-
[5988]	25/12/30	1,744	1,750	1,732	1,732	-7	-0.40	88,400	-
[5988]	25/12/29	1,728	1,742	1,722	1,739	+19	+1.10	90,000	-
[5988]	25/12/26	1,726	1,727	1,715	1,720	0	0.00	64,200	-
[5988]	25/12/25	1,722	1,728	1,717	1,720	+9	+0.53	56,500	-
[5988]	25/12/24	1,725	1,728	1,711	1,711	-9	-0.52	59,000	-
[5988]	25/12/23	1,739	1,739	1,709	1,720	-10	-0.58	114,900	-
[5988]	25/12/22	1,701	1,747	1,699	1,730	+41	+2.43	206,400	-
[5988]	25/12/19	1,688	1,699	1,687	1,689	+6	+0.36	88,300	-
[5988]	25/12/18	1,674	1,688	1,672	1,683	0	0.00	58,200	-
[5988]	25/12/17	1,680	1,685	1,669	1,683	+3	+0.18	80,000	-
[5988]	25/12/16	1,708	1,708	1,680	1,680	-28	-1.64	58,500	-
[5988]	25/12/15	1,697	1,710	1,690	1,708	+24	+1.43	61,200	-
[5988]	25/12/12	1,679	1,689	1,675	1,684	+15	+0.90	69,300	-
[5988]	25/12/11	1,706	1,709	1,669	1,669	-24	-1.42	82,700	-
[5988]	25/12/10	1,669	1,706	1,669	1,693	+26	+1.56	102,500	-
[5988]	25/12/09	1,686	1,693	1,662	1,667	-24	-1.42	98,000	-
[5988]	25/12/08	1,676	1,691	1,676	1,691	+15	+0.89	84,800	-
[5988]	25/12/05	1,703	1,704	1,673	1,676	-32	-1.87	105,500	-
[5988]	25/12/04	1,711	1,715	1,702	1,708	-3	-0.18	49,600	-
[5988]	25/12/03	1,700	1,721	1,694	1,711	+15	+0.88	86,900	-
[5988]	25/12/02	1,702	1,703	1,689	1,696	-6	-0.35	65,500	-
[5988]	25/12/01	1,719	1,724	1,702	1,702	-20	-1.16	63,600	-
[5988]	25/11/28	1,697	1,722	1,697	1,722	+23	+1.35	69,000	-
[5988]	25/11/27	1,700	1,700	1,690	1,699	+1	+0.06	45,500	-
[5988]	25/11/26	1,692	1,707	1,690	1,698	+8	+0.47	76,000	-
[5988]	25/11/25	1,684	1,700	1,677	1,690	+10	+0.60	127,600	-
[5988]	25/11/21	1,633	1,687	1,633	1,680	+47	+2.88	731,900	-
[5988]	25/11/20	1,662	1,665	1,633	1,633	-29	-1.74	150,000	-
[5988]	25/11/19	1,662	1,670	1,652	1,662	-1	-0.06	129,800	-
[5988]	25/11/18	1,673	1,686	1,662	1,663	-11	-0.66	124,700	-
[5988]	25/11/17	1,714	1,715	1,673	1,674	-43	-2.50	156,300	-
[5988]	25/11/14	1,700	1,722	1,695	1,717	+8	+0.47	99,700	-
[5988]	25/11/13	1,720	1,725	1,699	1,709	+10	+0.59	108,800	-
[5988]	25/11/12	1,700	1,719	1,697	1,699	-1	-0.06	114,600	-
[5988]	25/11/11	1,711	1,711	1,693	1,700	-10	-0.58	60,600	-
[5988]	25/11/10	1,710	1,715	1,704	1,710	+12	+0.71	65,400	-
[5988]	25/11/07	1,694	1,707	1,690	1,698	+4	+0.24	88,900	-
[5988]	25/11/06	1,717	1,734	1,694	1,694	-41	-2.36	161,100	-
[5988]	25/11/05	1,749	1,766	1,720	1,735	-5	-0.29	137,600	-
[5988]	25/11/04	1,716	1,751	1,708	1,740	+19	+1.10	100,900	-
[5988]	25/10/31	1,726	1,738	1,713	1,721	-1	-0.06	130,600	-
[5988]	25/10/30	1,705	1,722	1,705	1,722	+18	+1.06	400,800	-
[5988]	25/10/29	1,718	1,720	1,700	1,704	-24	-1.39	232,300	-
[5988]	25/10/28	1,772	1,772	1,724	1,728	-60	-3.36	126,800	-
[5988]	25/10/27	1,786	1,794	1,775	1,788	+15	+0.85	69,600	-
[5988]	25/10/24	1,776	1,788	1,772	1,773	-14	-0.78	76,500	-
[5988]	25/10/23	1,777	1,791	1,774	1,787	0	0.00	76,400	-
[5988]	25/10/22	1,787	1,792	1,772	1,787	+14	+0.79	92,700	-
[5988]	25/10/21	1,786	1,786	1,760	1,773	-9	-0.51	115,500	-
[5988]	25/10/20	1,780	1,783	1,767	1,782	+10	+0.56	142,100	-
[5988]	25/10/17	1,769	1,779	1,730	1,772	+7	+0.40	150,000	-
[5988]	25/10/16	1,746	1,765	1,738	1,765	+18	+1.03	137,000	-
[5988]	25/10/15	1,730	1,747	1,723	1,747	+20	+1.16	155,700	-
[5988]	25/10/14	1,688	1,732	1,684	1,727	+30	+1.77	297,900	-
[5988]	25/10/10	1,730	1,736	1,694	1,697	-43	-2.47	286,700	-
[5988]	25/10/09	1,745	1,754	1,732	1,740	-8	-0.46	192,700	-
[5988]	25/10/08	1,788	1,791	1,748	1,748	-33	-1.85	165,600	-
[5988]	25/10/07	1,784	1,802	1,781	1,781	-12	-0.67	90,100	-
[5988]	25/10/06	1,785	1,804	1,781	1,793	+39	+2.22	104,100	-
[5988]	25/10/03	1,749	1,762	1,749	1,754	+5	+0.29	58,500	-
[5988]	25/10/02	1,745	1,759	1,732	1,749	-2	-0.11	102,200	-
[5988]	25/10/01	1,781	1,781	1,748	1,751	-30	-1.68	126,300	-
[5988]	25/09/30	1,802	1,805	1,780	1,781	-27	-1.49	93,400	-
[5988]	25/09/29	1,837	1,848	1,808	1,808	-66	-3.52	109,300	-
[5988]	25/09/26	1,869	1,885	1,863	1,874	+5	+0.27	113,500	-
[5988]	25/09/25	1,865	1,872	1,856	1,869	+10	+0.54	66,100	-
[5988]	25/09/24	1,862	1,863	1,849	1,859	-1	-0.05	69,000	-
[5988]	25/09/22	1,837	1,869	1,830	1,860	+23	+1.25	129,700	-
[5988]	25/09/19	1,873	1,882	1,837	1,837	-33	-1.76	353,900	-
[5988]	25/09/18	1,861	1,873	1,854	1,870	+7	+0.38	55,300	-
[5988]	25/09/17	1,870	1,874	1,852	1,863	-3	-0.16	59,600	-
[5988]	25/09/16	1,852	1,874	1,851	1,866	+17	+0.92	47,100	-
[5988]	25/09/12	1,850	1,865	1,849	1,849	-2	-0.11	65,200	-
[5988]	25/09/11	1,869	1,870	1,851	1,851	-16	-0.86	70,000	-
[5988]	25/09/10	1,879	1,882	1,861	1,867	-5	-0.27	48,200	-
[5988]	25/09/09	1,878	1,883	1,862	1,872	+3	+0.16	43,800	-
[5988]	25/09/08	1,880	1,880	1,862	1,869	+7	+0.38	49,100	-
[5988]	25/09/05	1,851	1,876	1,844	1,862	+11	+0.59	42,700	-