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
[5989]	26/10/29	1,341	1,342	1,318	1,336	-2.0	-0.15	457,400	37,427,142,656
[5989]	26/10/28	1,355	1,376	1,336	1,338	-12.0	-0.89	163,100	37,483,171,840
[5989]	26/10/27	1,362	1,364	1,343	1,350	0	+0.00	118,300	37,819,342,848
[5989]	26/10/26	1,352	1,358	1,345	1,350	-14.0	-1.03	117,400	37,819,342,848
[5989]	26/10/23	1,370	1,371	1,338	1,364	-6.0	-0.44	170,000	38,211,543,040
[5989]	26/10/22	1,384	1,394	1,369	1,370	-17.0	-1.23	69,300	38,379,630,592
[5989]	26/10/21	1,394	1,399	1,381	1,387	+6.0	+0.43	85,700	38,855,872,512
[5989]	26/10/20	1,394	1,399	1,376	1,381	-13.0	-0.93	129,900	38,687,784,960
[5989]	26/10/19	1,394	1,399	1,381	1,394	-8.0	-0.57	77,000	39,051,972,608
[5989]	26/10/16	1,381	1,402	1,379	1,402	+39.0	+2.86	88,100	39,276,089,344
[5989]	26/10/15	1,381	1,381	1,362	1,363	-25.0	-1.80	217,400	38,183,530,496
[5989]	26/10/14	1,399	1,404	1,388	1,388	-4.0	-0.29	77,200	38,883,889,152
[5989]	26/10/13	1,394	1,402	1,383	1,392	-3.0	-0.22	85,800	38,995,943,424
[5989]	26/10/09	1,372	1,395	1,370	1,395	+21.0	+1.53	116,500	39,079,989,248
[5989]	26/10/08	1,390	1,391	1,372	1,374	-25.0	-1.79	146,000	38,491,684,864
[5989]	26/10/07	1,413	1,416	1,399	1,399	-20.0	-1.41	66,200	39,192,043,520
[5989]	26/10/06	1,414	1,422	1,403	1,419	+16.0	+1.14	134,200	39,752,331,264
[5989]	26/10/05	1,399	1,414	1,395	1,403	+14.0	+1.01	249,800	39,304,101,888
[5989]	26/10/02	1,427	1,427	1,386	1,389	-44.0	-3.07	242,700	38,911,901,696
[5989]	26/10/01	1,453	1,453	1,427	1,433	-30.0	-2.05	161,200	40,144,531,456
[5989]	26/09/30	1,446	1,469	1,445	1,463	+20.0	+1.39	146,900	40,984,961,024
[5989]	26/09/29	1,452	1,455	1,432	1,443	-55.0	-3.67	167,700	40,424,673,280
[5989]	26/09/28	1,508	1,511	1,497	1,498	-7.0	-0.47	142,600	41,965,461,504
[5989]	26/09/25	1,499	1,505	1,495	1,505	+10.0	+0.67	99,100	42,161,561,600
[5989]	26/09/24	1,503	1,508	1,492	1,495	-8.0	-0.53	98,600	41,881,419,776
[5989]	26/09/18	1,497	1,508	1,484	1,503	+11.0	+0.74	119,100	42,105,536,512
[5989]	26/09/17	1,477	1,494	1,471	1,492	+23.0	+1.57	89,200	41,797,378,048
[5989]	26/09/16	1,470	1,480	1,469	1,469	+1.0	+0.07	72,400	41,153,048,576
[5989]	26/09/15	1,440	1,472	1,440	1,468	+20.0	+1.38	128,800	41,125,031,936
[5989]	26/09/14	1,425	1,455	1,415	1,448	+23.0	+1.61	111,900	40,564,748,288
[5989]	26/09/11	1,409	1,425	1,404	1,425	-3.0	-0.21	129,200	39,920,418,816
[5989]	26/09/10	1,426	1,428	1,406	1,428	0	+0.00	121,300	40,004,460,544
[5989]	26/09/09	1,426	1,432	1,412	1,428	+2.0	+0.14	170,400	40,004,460,544
[5989]	26/09/08	1,485	1,485	1,424	1,426	-66.0	-4.42	212,200	39,948,431,360
[5989]	26/09/07	1,495	1,505	1,486	1,492	-7.0	-0.47	107,900	41,797,378,048
[5989]	26/09/04	1,517	1,517	1,494	1,499	-26.0	-1.70	116,700	41,993,478,144
[5989]	26/09/03	1,520	1,529	1,507	1,525	+23.0	+1.53	117,000	42,721,849,344
[5989]	26/09/02	1,537	1,544	1,494	1,502	-36.0	-2.34	199,200	42,077,519,872
[5989]	26/09/01	1,524	1,539	1,514	1,538	+28.0	+1.85	148,400	43,086,036,992
[5989]	26/08/31	1,517	1,526	1,506	1,510	-8.0	-0.53	107,500	42,301,636,608
[5989]	26/08/28	1,519	1,539	1,515	1,518	0	+0.00	124,600	42,525,749,248
[5989]	26/08/27	1,553	1,553	1,512	1,518	-29.0	-1.87	129,600	42,525,749,248
[5989]	26/08/26	1,533	1,560	1,531	1,547	-2.0	-0.13	102,200	43,338,166,272
[5989]	26/08/25	1,571	1,577	1,544	1,549	-17.0	-1.09	83,400	43,394,195,456
[5989]	26/08/24	1,556	1,572	1,548	1,566	+16.0	+1.03	85,600	43,870,437,376
[5989]	26/08/21	1,521	1,554	1,521	1,550	+4.0	+0.26	72,000	43,422,208,000
[5989]	26/08/20	1,505	1,546	1,498	1,546	+53.0	+3.55	98,200	43,310,149,632
[5989]	26/08/19	1,530	1,530	1,486	1,493	-45.0	-2.93	162,000	41,825,390,592
[5989]	26/08/18	1,551	1,569	1,532	1,538	-14.0	-0.90	149,100	43,086,036,992
[5989]	26/08/17	1,500	1,555	1,491	1,552	+42.0	+2.78	186,200	43,478,237,184
[5989]	26/08/14	1,466	1,514	1,466	1,510	+53.0	+3.64	238,200	42,502,164,480
[5989]	26/08/13	1,440	1,460	1,440	1,457	+21.0	+1.46	133,400	41,010,364,416
[5989]	26/08/12	1,444	1,446	1,420	1,436	-2.0	-0.14	236,100	40,419,274,752
[5989]	26/08/10	1,419	1,441	1,404	1,438	+20.0	+1.41	328,000	40,475,570,176
[5989]	26/08/07	1,441	1,447	1,396	1,418	-173.0	-10.87	1,281,800	39,912,628,224
[5989]	26/08/06	1,583	1,629	1,568	1,591	+24.0	+1.53	323,600	44,782,080,000
[5989]	26/08/05	1,527	1,567	1,527	1,567	+47.0	+3.09	142,400	44,106,551,296
[5989]	26/08/04	1,525	1,531	1,510	1,520	-3.0	-0.20	107,200	42,783,633,408
[5989]	26/08/03	1,535	1,535	1,500	1,523	-22.0	-1.42	151,300	42,868,076,544
[5989]	26/07/31	1,550	1,573	1,527	1,545	+5.0	+0.32	118,500	43,487,313,920
[5989]	26/07/30	1,541	1,558	1,525	1,540	-13.0	-0.84	164,400	43,346,575,360
[5989]	26/07/29	1,537	1,557	1,525	1,553	+27.0	+1.77	119,800	43,712,491,520
[5989]	26/07/28	1,560	1,565	1,515	1,526	-37.0	-2.37	119,200	42,952,515,584
[5989]	26/07/27	1,565	1,578	1,542	1,563	+16.0	+1.03	126,400	43,993,960,448
[5989]	26/07/24	1,571	1,578	1,537	1,547	-48.0	-3.01	105,600	43,543,605,248
[5989]	26/07/23	1,616	1,617	1,585	1,595	-1.0	-0.06	71,600	44,894,670,848
[5989]	26/07/22	1,602	1,616	1,593	1,596	-4.0	-0.25	61,700	44,922,814,464
[5989]	26/07/21	1,561	1,610	1,560	1,600	+32.0	+2.04	114,100	45,035,405,312
[5989]	26/07/17	1,581	1,589	1,535	1,568	-17	-1.07	186,300	-
[5989]	26/07/16	1,616	1,617	1,585	1,585	-31	-1.92	88,800	-
[5989]	26/07/15	1,608	1,622	1,606	1,616	+14	+0.87	58,200	-
[5989]	26/07/14	1,615	1,625	1,598	1,602	-2	-0.12	80,900	-
[5989]	26/07/13	1,618	1,637	1,604	1,604	-14	-0.87	80,100	-
[5989]	26/07/10	1,600	1,648	1,599	1,618	+24	+1.51	179,400	-
[5989]	26/07/09	1,584	1,604	1,565	1,594	+20	+1.27	134,400	-
[5989]	26/07/08	1,590	1,611	1,570	1,574	-21	-1.32	118,400	-
[5989]	26/07/07	1,584	1,612	1,580	1,595	+15	+0.95	162,600	-
[5989]	26/07/06	1,558	1,586	1,547	1,580	+46	+3.00	152,000	-
[5989]	26/07/03	1,519	1,544	1,512	1,534	+34	+2.27	124,800	-
[5989]	26/07/02	1,514	1,532	1,500	1,500	+6	+0.40	170,800	-
[5989]	26/07/01	1,518	1,527	1,494	1,494	-31	-2.03	159,600	-
[5989]	26/06/30	1,519	1,527	1,504	1,525	+16	+1.06	145,800	-
[5989]	26/06/29	1,511	1,556	1,484	1,509	+45	+3.07	267,500	-
[5989]	26/06/26	1,467	1,486	1,456	1,464	-3	-0.20	121,600	-
[5989]	26/06/25	1,465	1,479	1,452	1,467	+19	+1.31	81,800	-
[5989]	26/06/24	1,484	1,489	1,441	1,448	-21	-1.43	109,800	-
[5989]	26/06/23	1,502	1,503	1,468	1,469	-33	-2.20	143,300	-
[5989]	26/06/22	1,520	1,526	1,501	1,502	-7	-0.46	101,500	-
[5989]	26/06/19	1,503	1,512	1,492	1,509	+9	+0.60	134,700	-
[5989]	26/06/18	1,520	1,533	1,500	1,500	-33	-2.15	135,600	-
[5989]	26/06/17	1,514	1,551	1,506	1,533	+34	+2.27	120,900	-
[5989]	26/06/16	1,500	1,507	1,490	1,499	-11	-0.73	98,900	-
[5989]	26/06/15	1,521	1,529	1,503	1,510	+19	+1.27	120,100	-
[5989]	26/06/12	1,494	1,518	1,476	1,491	+11	+0.74	153,900	-
[5989]	26/06/11	1,503	1,510	1,453	1,480	-35	-2.31	179,300	-
[5989]	26/06/10	1,565	1,565	1,512	1,515	-50	-3.19	148,300	-
[5989]	26/06/09	1,580	1,595	1,561	1,565	-13	-0.82	162,100	-
[5989]	26/06/08	1,574	1,588	1,540	1,578	-13	-0.82	151,400	-
[5989]	26/06/05	1,604	1,628	1,585	1,591	+2	+0.13	103,000	-
[5989]	26/06/04	1,590	1,615	1,572	1,589	-1	-0.06	131,200	-
[5989]	26/06/03	1,630	1,650	1,590	1,590	-29	-1.79	142,100	-
[5989]	26/06/02	1,658	1,669	1,590	1,619	-73	-4.31	255,500	-
[5989]	26/06/01	1,790	1,798	1,689	1,692	-96	-5.37	392,700	-
[5989]	26/05/29	1,748	1,809	1,744	1,788	+62	+3.59	216,100	-
[5989]	26/05/28	1,694	1,754	1,662	1,726	+26	+1.53	201,700	-
[5989]	26/05/27	1,700	1,716	1,683	1,700	+5	+0.29	122,900	-
[5989]	26/05/26	1,697	1,709	1,669	1,695	+4	+0.24	175,200	-
[5989]	26/05/25	1,765	1,769	1,691	1,691	-69	-3.92	203,100	-
[5989]	26/05/22	1,760	1,825	1,741	1,760	+19.0	+1.09	282,500	-
[5989]	26/05/21	1,701	1,752	1,684	1,741	+63.0	+3.75	273,900	-
[5989]	26/05/20	1,706	1,706	1,631	1,678	-33.0	-1.93	369,500	-
[5989]	26/05/19	1,686	1,767	1,671	1,711	+33.0	+1.97	473,500	-
[5989]	26/05/18	1,599	1,692	1,596	1,678	+92.0	+5.80	738,500	-
[5989]	26/05/15	1,469	1,590	1,440	1,586	+267.0	+20.24	1,245,900	-
[5989]	26/05/14	1,309	1,329	1,291	1,319	+10.0	+0.76	177,500	-
[5989]	26/05/13	1,292	1,318	1,290	1,309	+17.0	+1.32	82,600	-
[5989]	26/05/12	1,310	1,324	1,287	1,292	-14.0	-1.07	180,100	-
[5989]	26/05/11	1,311	1,325	1,300	1,306	-10.0	-0.76	126,800	-
[5989]	26/05/08	1,310	1,320	1,291	1,316	+8.0	+0.61	134,100	-
[5989]	26/05/07	1,293	1,310	1,282	1,308	+33.0	+2.59	160,400	-
[5989]	26/05/01	1,273	1,276	1,248	1,275	+14.0	+1.11	92,600	-
[5989]	26/04/30	1,254	1,268	1,250	1,261	-9.0	-0.71	106,100	-
[5989]	26/04/28	1,249	1,270	1,242	1,270	+25.0	+2.01	152,700	-
[5989]	26/04/27	1,257	1,265	1,244	1,245	-14	-1.11	108,000	-
[5989]	26/04/24	1,260	1,275	1,245	1,259	-1	-0.08	152,000	-
[5989]	26/04/23	1,276	1,281	1,244	1,260	-19	-1.49	167,500	-
[5989]	26/04/22	1,318	1,327	1,279	1,279	-35	-2.66	134,300	-
[5989]	26/04/21	1,317	1,338	1,311	1,314	+4	+0.31	102,700	-
[5989]	26/04/20	1,306	1,317	1,299	1,310	+11	+0.85	94,500	-
[5989]	26/04/17	1,302	1,307	1,296	1,299	+3	+0.23	61,500	-
[5989]	26/04/16	1,281	1,304	1,281	1,296	+17	+1.33	103,700	-
[5989]	26/04/15	1,278	1,292	1,276	1,279	+9	+0.71	85,800	-
[5989]	26/04/14	1,280	1,290	1,266	1,270	+3	+0.24	138,300	-
[5989]	26/04/13	1,276	1,288	1,248	1,267	-19	-1.48	225,500	-
[5989]	26/04/10	1,300	1,309	1,282	1,286	-11	-0.85	106,900	-
[5989]	26/04/09	1,344	1,344	1,293	1,297	-46	-3.43	201,600	-
[5989]	26/04/08	1,340	1,362	1,321	1,343	+32	+2.44	413,500	-
[5989]	26/04/07	1,343	1,369	1,308	1,311	-40	-2.96	283,900	-
[5989]	26/04/06	1,382	1,382	1,303	1,351	+89	+7.05	740,300	-
[5989]	26/04/03	1,234	1,265	1,228	1,262	+55	+4.56	380,300	-
[5989]	26/04/02	1,214	1,231	1,192	1,207	-3	-0.25	235,900	-
[5989]	26/04/01	1,208	1,210	1,191	1,210	+45	+3.86	184,000	-
[5989]	26/03/31	1,152	1,184	1,149	1,165	0	0.00	229,000	-
[5989]	26/03/30	1,147	1,180	1,144	1,165	-69	-5.59	419,700	-
[5989]	26/03/27	1,231	1,248	1,227	1,234	+3	+0.24	376,300	-
[5989]	26/03/26	1,251	1,254	1,217	1,231	-7	-0.57	304,400	-
[5989]	26/03/25	1,238	1,245	1,230	1,238	+19	+1.56	178,900	-
[5989]	26/03/24	1,228	1,228	1,201	1,219	+34	+2.87	185,100	-
[5989]	26/03/23	1,209	1,209	1,170	1,185	-53	-4.28	380,400	-
[5989]	26/03/19	1,260	1,260	1,237	1,238	-42	-3.28	198,100	-
[5989]	26/03/18	1,267	1,280	1,254	1,280	+40	+3.23	107,800	-
[5989]	26/03/17	1,255	1,258	1,240	1,240	-1	-0.08	114,100	-
[5989]	26/03/16	1,231	1,254	1,230	1,241	+7	+0.57	188,900	-
[5989]	26/03/13	1,267	1,274	1,227	1,234	-61	-4.71	537,600	-
[5989]	26/03/12	1,329	1,329	1,287	1,295	-37	-2.78	235,400	-
[5989]	26/03/11	1,354	1,367	1,332	1,332	-1	-0.08	175,800	-
[5989]	26/03/10	1,324	1,340	1,310	1,333	+34	+2.62	288,100	-
[5989]	26/03/09	1,292	1,306	1,261	1,299	-53	-3.92	438,400	-
[5989]	26/03/06	1,347	1,359	1,326	1,352	-5	-0.37	163,800	-
[5989]	26/03/05	1,386	1,386	1,348	1,357	+28	+2.11	237,100	-
[5989]	26/03/04	1,379	1,383	1,308	1,329	-66	-4.73	396,300	-
[5989]	26/03/03	1,441	1,460	1,395	1,395	-57	-3.93	323,100	-
[5989]	26/03/02	1,435	1,456	1,425	1,452	-30	-2.02	344,000	-
[5989]	26/02/27	1,439	1,482	1,436	1,482	+47	+3.28	195,400	-
[5989]	26/02/26	1,436	1,450	1,426	1,435	-10	-0.69	178,400	-
[5989]	26/02/25	1,447	1,455	1,434	1,445	-7	-0.48	83,200	-
[5989]	26/02/24	1,425	1,464	1,421	1,452	+24	+1.68	175,000	-
[5989]	26/02/20	1,420	1,456	1,416	1,428	-6	-0.42	334,200	-
[5989]	26/02/19	1,422	1,435	1,412	1,434	+8	+0.56	101,800	-
[5989]	26/02/18	1,441	1,443	1,424	1,426	-23	-1.59	103,100	-
[5989]	26/02/17	1,426	1,452	1,421	1,449	+17	+1.19	145,900	-
[5989]	26/02/16	1,432	1,452	1,406	1,432	+1	+0.07	142,800	-
[5989]	26/02/13	1,460	1,477	1,415	1,431	-69	-4.60	416,400	-
[5989]	26/02/12	1,508	1,524	1,478	1,500	+4	+0.27	325,600	-
[5989]	26/02/10	1,488	1,502	1,481	1,496	+8	+0.54	120,300	-
[5989]	26/02/09	1,510	1,513	1,488	1,488	-4	-0.27	178,400	-
[5989]	26/02/06	1,475	1,492	1,471	1,492	+12	+0.81	105,700	-
[5989]	26/02/05	1,486	1,497	1,455	1,480	+7	+0.48	156,800	-
[5989]	26/02/04	1,458	1,482	1,439	1,473	+30	+2.08	169,200	-
[5989]	26/02/03	1,422	1,445	1,413	1,443	+27	+1.91	145,500	-
[5989]	26/02/02	1,454	1,464	1,411	1,416	-28	-1.94	131,100	-
[5989]	26/01/30	1,425	1,444	1,420	1,444	+29	+2.05	83,700	-
[5989]	26/01/29	1,415	1,426	1,390	1,415	+3	+0.21	140,200	-
[5989]	26/01/28	1,440	1,440	1,412	1,412	-33	-2.28	100,900	-
[5989]	26/01/27	1,440	1,450	1,420	1,445	+5	+0.35	112,300	-
[5989]	26/01/26	1,450	1,460	1,439	1,440	-34	-2.31	165,100	-
[5989]	26/01/23	1,499	1,503	1,467	1,474	-10	-0.67	85,300	-
[5989]	26/01/22	1,496	1,500	1,484	1,484	-5	-0.34	61,700	-
[5989]	26/01/21	1,482	1,493	1,461	1,489	-15	-1.00	120,700	-
[5989]	26/01/20	1,520	1,520	1,500	1,504	-25	-1.64	61,500	-
[5989]	26/01/19	1,534	1,536	1,495	1,529	-13	-0.84	141,600	-
[5989]	26/01/16	1,520	1,542	1,506	1,542	+20	+1.31	100,700	-
[5989]	26/01/15	1,524	1,528	1,507	1,522	-1	-0.07	118,800	-
[5989]	26/01/14	1,505	1,527	1,497	1,523	+30	+2.01	98,800	-
[5989]	26/01/13	1,516	1,521	1,491	1,493	+3	+0.20	142,200	-
[5989]	26/01/09	1,475	1,493	1,475	1,490	+15	+1.02	110,600	-
[5989]	26/01/08	1,499	1,509	1,470	1,475	-32	-2.12	195,000	-
[5989]	26/01/07	1,442	1,514	1,441	1,507	+49	+3.36	201,100	-
[5989]	26/01/06	1,453	1,469	1,451	1,458	+18	+1.25	147,700	-
[5989]	26/01/05	1,433	1,440	1,420	1,440	+25	+1.77	192,400	-
[5989]	25/12/30	1,407	1,434	1,404	1,415	+8	+0.57	136,100	-
[5989]	25/12/29	1,390	1,414	1,379	1,407	+34	+2.48	151,400	-
[5989]	25/12/26	1,370	1,378	1,365	1,373	+17	+1.25	90,400	-
[5989]	25/12/25	1,346	1,369	1,346	1,356	+19	+1.42	78,400	-
[5989]	25/12/24	1,341	1,344	1,333	1,337	-1	-0.07	57,900	-
[5989]	25/12/23	1,360	1,362	1,331	1,338	-20	-1.47	92,500	-
[5989]	25/12/22	1,344	1,369	1,340	1,358	+30	+2.26	138,300	-
[5989]	25/12/19	1,309	1,334	1,304	1,328	+28	+2.15	92,800	-
[5989]	25/12/18	1,303	1,307	1,294	1,300	-4	-0.31	60,300	-
[5989]	25/12/17	1,300	1,309	1,286	1,304	+19	+1.48	101,700	-
[5989]	25/12/16	1,300	1,303	1,278	1,285	-15	-1.15	110,400	-
[5989]	25/12/15	1,270	1,300	1,265	1,300	+23	+1.80	63,400	-
[5989]	25/12/12	1,270	1,277	1,259	1,277	+23	+1.83	126,000	-
[5989]	25/12/11	1,286	1,286	1,244	1,254	-19	-1.49	167,900	-
[5989]	25/12/10	1,289	1,295	1,270	1,273	-7	-0.55	118,500	-
[5989]	25/12/09	1,284	1,301	1,280	1,280	+2	+0.16	153,100	-
[5989]	25/12/08	1,265	1,282	1,264	1,278	+21	+1.67	215,000	-
[5989]	25/12/05	1,285	1,288	1,257	1,257	-36	-2.78	204,700	-
[5989]	25/12/04	1,282	1,296	1,274	1,293	+12	+0.94	65,400	-
[5989]	25/12/03	1,272	1,290	1,265	1,281	+10	+0.79	115,300	-
[5989]	25/12/02	1,299	1,299	1,267	1,271	-24	-1.85	103,000	-
[5989]	25/12/01	1,326	1,326	1,290	1,295	-29	-2.19	145,500	-
[5989]	25/11/28	1,341	1,353	1,322	1,324	-4	-0.30	129,200	-
[5989]	25/11/27	1,314	1,337	1,304	1,328	+27	+2.08	99,500	-
[5989]	25/11/26	1,280	1,301	1,280	1,301	+28	+2.20	142,100	-
[5989]	25/11/25	1,262	1,275	1,255	1,273	+20	+1.60	130,000	-
[5989]	25/11/21	1,234	1,255	1,228	1,253	+12	+0.97	97,600	-
[5989]	25/11/20	1,240	1,257	1,232	1,241	+11	+0.89	169,000	-
[5989]	25/11/19	1,215	1,236	1,210	1,230	+22	+1.82	140,600	-
[5989]	25/11/18	1,219	1,228	1,207	1,208	-15	-1.23	154,900	-
[5989]	25/11/17	1,255	1,258	1,219	1,223	-36	-2.86	237,200	-
[5989]	25/11/14	1,266	1,271	1,248	1,259	-19	-1.49	263,100	-
[5989]	25/11/13	1,270	1,310	1,247	1,278	+14	+1.11	573,400	-
[5989]	25/11/12	1,274	1,285	1,246	1,264	-59	-4.46	412,000	-
[5989]	25/11/11	1,313	1,323	1,298	1,323	+8	+0.61	275,200	-
[5989]	25/11/10	1,333	1,340	1,307	1,315	-16	-1.20	178,900	-
[5989]	25/11/07	1,333	1,339	1,318	1,331	-8	-0.60	59,400	-
[5989]	25/11/06	1,335	1,355	1,328	1,339	+19	+1.44	78,400	-
[5989]	25/11/05	1,330	1,331	1,285	1,320	-18	-1.35	144,200	-
[5989]	25/11/04	1,335	1,347	1,323	1,338	-3	-0.22	95,200	-
[5989]	25/10/31	1,351	1,352	1,330	1,341	-10	-0.74	103,900	-
[5989]	25/10/30	1,370	1,383	1,345	1,351	-21	-1.53	127,800	-
[5989]	25/10/29	1,400	1,400	1,366	1,372	-31	-2.21	100,100	-
[5989]	25/10/28	1,410	1,435	1,403	1,403	-18	-1.27	172,600	-
[5989]	25/10/27	1,430	1,431	1,414	1,421	+1	+0.07	57,800	-
[5989]	25/10/24	1,419	1,435	1,403	1,420	+10	+0.71	73,500	-
[5989]	25/10/23	1,379	1,410	1,369	1,410	+28	+2.03	216,600	-
[5989]	25/10/22	1,386	1,395	1,372	1,382	-15	-1.07	343,400	-
[5989]	25/10/21	1,397	1,397	1,376	1,397	+19	+1.38	121,700	-
[5989]	25/10/20	1,374	1,388	1,363	1,378	+21	+1.55	221,600	-
[5989]	25/10/17	1,389	1,389	1,350	1,357	-32	-2.30	143,000	-
[5989]	25/10/16	1,381	1,395	1,374	1,389	+8	+0.58	173,400	-
[5989]	25/10/15	1,400	1,406	1,370	1,381	-8	-0.58	430,000	-
[5989]	25/10/14	1,374	1,401	1,368	1,389	-10	-0.71	145,600	-
[5989]	25/10/10	1,420	1,420	1,388	1,399	-37	-2.58	113,400	-
[5989]	25/10/09	1,424	1,440	1,424	1,436	+13	+0.91	135,000	-
[5989]	25/10/08	1,440	1,452	1,423	1,423	-20	-1.39	148,300	-
[5989]	25/10/07	1,450	1,469	1,440	1,443	-20	-1.37	83,200	-
[5989]	25/10/06	1,445	1,470	1,437	1,463	+48	+3.39	111,900	-
[5989]	25/10/03	1,409	1,421	1,405	1,415	+6	+0.43	38,500	-
[5989]	25/10/02	1,412	1,419	1,397	1,409	-3	-0.21	56,800	-
[5989]	25/10/01	1,440	1,440	1,399	1,412	-45	-3.09	115,500	-
[5989]	25/09/30	1,495	1,495	1,448	1,457	-33	-2.21	94,400	-
[5989]	25/09/29	1,497	1,497	1,485	1,490	-30	-1.97	56,600	-
[5989]	25/09/26	1,510	1,520	1,505	1,520	+10	+0.66	69,700	-
[5989]	25/09/25	1,505	1,512	1,500	1,510	+11	+0.73	44,800	-
[5989]	25/09/24	1,493	1,503	1,489	1,499	-3	-0.20	89,200	-
[5989]	25/09/22	1,506	1,515	1,502	1,502	-8	-0.53	44,600	-
[5989]	25/09/19	1,526	1,538	1,492	1,510	-16	-1.05	114,900	-
[5989]	25/09/18	1,531	1,534	1,523	1,526	+2	+0.13	57,300	-
[5989]	25/09/17	1,528	1,528	1,505	1,524	-9	-0.59	62,200	-
[5989]	25/09/16	1,512	1,536	1,506	1,533	+22	+1.46	50,300	-
[5989]	25/09/12	1,529	1,540	1,510	1,511	+1	+0.07	168,200	-
[5989]	25/09/11	1,520	1,520	1,502	1,510	-9	-0.59	67,900	-
[5989]	25/09/10	1,516	1,520	1,505	1,519	+14	+0.93	59,200	-
[5989]	25/09/09	1,519	1,524	1,500	1,505	-12	-0.79	97,300	-
[5989]	25/09/08	1,525	1,527	1,505	1,517	-6	-0.39	86,500	-
[5989]	25/09/05	1,500	1,524	1,488	1,523	+35	+2.35	110,200	-