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
[2558]	26/10/29	3,509	3,518	3,499	3,514	+1	+0.028466	115,485	-
[2558]	26/10/28	3,512	3,515	3,506	3,513	+24	+0.687876	75,015	-
[2558]	26/10/27	3,488	3,492	3,481	3,489	+39	+1.130435	81,739	-
[2558]	26/10/26	3,445	3,457	3,438	3,450	-10	-0.289017	77,030	-
[2558]	26/10/23	3,454	3,467	3,440	3,460	-22	-0.631821	125,879	-
[2558]	26/10/22	3,515	3,523	3,481	3,482	-39	-1.10764	159,741	-
[2558]	26/10/21	3,525	3,529	3,519	3,521	+16	+0.456491	48,811	-
[2558]	26/10/20	3,516	3,517	3,498	3,505	-9	-0.256118	71,896	-
[2558]	26/10/19	3,496	3,515	3,492	3,514	-8	-0.227144	96,472	-
[2558]	26/10/16	3,520	3,527	3,519	3,522	+20	+0.571102	126,302	-
[2558]	26/10/15	3,502	3,504	3,486	3,502	-57	-1.601573	218,701	-
[2558]	26/10/14	3,554	3,564	3,554	3,559	+4	+0.112518	182,415	-
[2558]	26/10/13	3,561	3,561	3,547	3,555	+11	+0.310384	47,233	-
[2558]	26/10/09	3,538	3,548	3,531	3,544	-5	-0.140885	70,814	-
[2558]	26/10/08	3,551	3,553	3,535	3,549	-20	-0.560381	124,694	-
[2558]	26/10/07	3,567	3,571	3,563	3,569	+24	+0.67701	161,934	-
[2558]	26/10/06	3,532	3,545	3,530	3,545	+45	+1.285714	248,757	-
[2558]	26/10/05	3,506	3,512	3,500	3,500	+10	+0.286533	118,037	-
[2558]	26/10/02	3,490	3,494	3,486	3,490	-21	-0.59812	62,705	-
[2558]	26/10/01	3,486	3,513	3,483	3,511	+40	+1.152406	98,473	-
[2558]	26/09/30	3,483	3,484	3,459	3,471	-7	-0.201265	79,788	-
[2558]	26/09/29	3,482	3,494	3,467	3,478	-20	-0.571755	190,474	-
[2558]	26/09/28	3,500	3,510	3,497	3,498	-13	-0.370265	127,559	-
[2558]	26/09/25	3,514	3,517	3,503	3,511	+11	+0.314286	167,095	-
[2558]	26/09/24	3,510	3,512	3,491	3,500	+31	+0.893629	211,723	-
[2558]	26/09/18	3,430	3,471	3,429	3,469	+64	+1.879589	232,044	-
[2558]	26/09/17	3,405	3,415	3,399	3,405	+15	+0.442478	208,241	-
[2558]	26/09/16	3,392	3,400	3,390	3,390	+8	+0.236546	130,655	-
[2558]	26/09/15	3,388	3,395	3,379	3,382	+3	+0.088784	106,855	-
[2558]	26/09/14	3,365	3,382	3,358	3,379	+2	+0.059224	184,500	-
[2558]	26/09/11	3,372	3,383	3,371	3,377	-7	-0.206856	132,986	-
[2558]	26/09/10	3,376	3,386	3,372	3,384	-1	-0.029542	132,184	-
[2558]	26/09/09	3,386	3,399	3,380	3,385	-15	-0.441176	146,687	-
[2558]	26/09/08	3,410	3,411	3,392	3,400	-54	-1.563405	400,717	-
[2558]	26/09/07	3,466	3,474	3,450	3,454	-31	-0.889527	226,883	-
[2558]	26/09/04	3,468	3,489	3,459	3,485	+17	+0.490196	152,400	-
[2558]	26/09/03	3,506	3,506	3,467	3,468	-32	-0.914286	279,387	-
[2558]	26/09/02	3,516	3,518	3,495	3,500	-36	-1.0181	97,190	-
[2558]	26/09/01	3,534	3,537	3,530	3,536	-1	-0.028273	58,777	-
[2558]	26/08/31	3,535	3,540	3,526	3,537	-3	-0.084746	92,548	-
[2558]	26/08/28	3,536	3,547	3,535	3,540	+11	+0.311703	80,633	-
[2558]	26/08/27	3,538	3,538	3,524	3,529	+21	+0.598632	86,437	-
[2558]	26/08/26	3,511	3,512	3,498	3,508	-12	-0.340909	98,106	-
[2558]	26/08/25	3,501	3,520	3,497	3,520	+20	+0.571429	91,097	-
[2558]	26/08/24	3,509	3,512	3,497	3,500	0	0	72,632	-
[2558]	26/08/21	3,494	3,500	3,492	3,500	-20	-0.568182	107,252	-
[2558]	26/08/20	3,512	3,523	3,510	3,520	+6	+0.170746	254,522	-
[2558]	26/08/19	3,526	3,529	3,514	3,514	-27	-0.762496	161,274	-
[2558]	26/08/18	3,547	3,553	3,538	3,541	-24	-0.673212	154,066	-
[2558]	26/08/17	3,567	3,568	3,558	3,565	-4	-0.112076	104,825	-
[2558]	26/08/14	3,575	3,579	3,567	3,569	+15	+0.42206	162,705	-
[2558]	26/08/13	3,548	3,554	3,545	3,554	+12	+0.338792	150,595	-
[2558]	26/08/12	3,538	3,543	3,534	3,542	+8	+0.226372	144,811	-
[2558]	26/08/10	3,512	3,536	3,505	3,534	+28	+0.798631	198,123	-
[2558]	26/08/07	3,511	3,513	3,504	3,506	-2	-0.057013	129,151	-
[2558]	26/08/06	3,502	3,508	3,499	3,508	-11	-0.312589	200,216	-
[2558]	26/08/05	3,510	3,523	3,508	3,519	+64	+1.852388	317,177	-
[2558]	26/08/04	3,444	3,455	3,435	3,455	+29	+0.846468	125,061	-
[2558]	26/08/03	3,407	3,426	3,355	3,426	-25	-0.724428	339,583	-
[2558]	26/07/31	3,448	3,456	3,435	3,451	-6	-0.173561	341,407	-
[2558]	26/07/30	3,446	3,458	3,443	3,457	-34	-0.973933	288,529	-
[2558]	26/07/29	3,511	3,514	3,474	3,491	+15	+0.43153	256,810	-
[2558]	26/07/28	3,489	3,490	3,473	3,476	-32	-0.912201	313,460	-
[2558]	26/07/27	3,514	3,517	3,501	3,508	+22	+0.631096	66,025	-
[2558]	26/07/24	3,488	3,495	3,483	3,486	-24	-0.683761	70,605	-
[2558]	26/07/23	3,512	3,520	3,505	3,510	+10	+0.285714	102,896	-
[2558]	26/07/22	3,517	3,519	3,500	3,500	+6	+0.171723	191,076	-
[2558]	26/07/21	3,477	3,495	3,470	3,494	+5	+0.143308	148,558	-
[2558]	26/07/17	3,508	3,509	3,479	3,489	-39	-1.105442	306,538	-
[2558]	26/07/16	3,526	3,534	3,523	3,528	+6	+0.170358	173,199	-
[2558]	26/07/15	3,519	3,525	3,512	3,522	+10	+0.284738	224,517	-
[2558]	26/07/14	3,500	3,512	3,492	3,512	+1	+0.028482	109,734	-
[2558]	26/07/13	3,517	3,520	3,500	3,511	+9	+0.256996	237,428	-
[2558]	26/07/10	3,510	3,517	3,490	3,502	+1	+0.028563	155,393	-
[2558]	26/07/09	3,493	3,501	3,489	3,501	+9	+0.257732	113,147	-
[2558]	26/07/08	3,488	3,503	3,488	3,492	-8	-0.228571	84,845	-
[2558]	26/07/07	3,508	3,513	3,490	3,500	+1	+0.02858	208,902	-
[2558]	26/07/06	3,484	3,499	3,480	3,499	+32	+0.922988	131,629	-
[2558]	26/07/03	3,471	3,477	3,460	3,467	-23	-0.659026	194,282	-
[2558]	26/07/02	3,491	3,502	3,479	3,490	+2	+0.057339	123,050	-
[2558]	26/07/01	3,500	3,502	3,485	3,488	+13	+0.374101	141,767	-
[2558]	26/06/30	3,455	3,475	3,451	3,475	+42	+1.22342	143,667	-
[2558]	26/06/29	3,429	3,435	3,416	3,433	+33	+0.970588	174,574	-
[2558]	26/06/26	3,419	3,424	3,387	3,400	-47	-1.363504	193,404	-
[2558]	26/06/25	3,442	3,448	3,430	3,447	+20	+0.583601	117,495	-
[2558]	26/06/24	3,423	3,430	3,417	3,427	-2	-0.058326	101,388	-
[2558]	26/06/23	3,464	3,469	3,429	3,429	-41	-1.181556	175,841	-
[2558]	26/06/22	3,451	3,470	3,451	3,470	-9	-0.258695	480,840	-
[2558]	26/06/19	3,467	3,479	3,455	3,479	+24	+0.694645	114,700	-
[2558]	26/06/18	3,447	3,464	3,440	3,455	-9	-0.259815	297,738	-
[2558]	26/06/17	3,465	3,474	3,460	3,464	-15	-0.431158	110,872	-
[2558]	26/06/16	3,475	3,479	3,467	3,479	+9	+0.259366	139,252	-
[2558]	26/06/15	3,441	3,480	3,439	3,470	+57	+1.670085	248,705	-
[2558]	26/06/12	3,407	3,413	3,398	3,413	+47	+1.396316	195,799	-
[2558]	26/06/11	3,337	3,370	3,330	3,366	-26	-0.766509	151,979	-
[2558]	26/06/10	3,394	3,400	3,380	3,392	-32	-0.934579	124,769	-
[2558]	26/06/09	3,409	3,424	3,392	3,424	+20	+0.587544	89,315	-
[2558]	26/06/08	3,397	3,450	3,389	3,404	-73	-2.099511	270,567	-
[2558]	26/06/05	3,495	3,525	3,462	3,477	-13	-0.372493	93,449	-
[2558]	26/06/04	3,488	3,511	3,470	3,490	-26	-0.739477	201,320	-
[2558]	26/06/03	3,519	3,540	3,509	3,516	+21	+0.600858	227,080	-
[2558]	26/06/02	3,499	3,499	3,480	3,495	+1	+0.02862	183,850	-
[2558]	26/06/01	3,486	3,498	3,486	3,494	+18	+0.517837	261,720	-
[2558]	26/05/29	3,475	3,480	3,469	3,476	+21	+0.607815	282,050	-
[2558]	26/05/28	3,459	3,466	3,445	3,455	0	0	204,400	-
[2558]	26/05/27	3,454	3,457	3,449	3,455	-6	-0.17336	237,710	-
[2558]	26/05/26	3,454	3,461	3,443	3,461	-4	-0.11544	267,320	-
[2558]	26/05/25	3,446	3,465	3,442	3,465	+40	+1.167883	207,980	-
[2558]	26/05/22	3,419	3,429	3,418	3,425	+20	+0.587372	428,760	-
[2558]	26/05/21	3,390	3,409	3,387	3,405	+36	+1.068566	288,340	-
[2558]	26/05/20	3,375	3,379	3,362	3,369	-18	-0.531444	158,220	-
[2558]	26/05/19	3,392	3,399	3,376	3,387	+17	+0.504451	123,550	-
[2558]	26/05/18	3,383	3,385	3,367	3,370	-35	-1.0279	245,650	-
[2558]	26/05/15	3,422	3,425	3,400	3,405	+12	+0.353669	262,250	-
[2558]	26/05/14	3,392	3,397	3,383	3,393	+26	+0.772201	285,550	-
[2558]	26/05/13	3,355	3,370	3,355	3,367	+10	+0.297885	133,310	-
[2558]	26/05/12	3,358	3,362	3,342	3,357	+13	+0.388756	298,490	-
[2558]	26/05/11	3,335	3,346	3,333	3,344	+19	+0.571429	203,430	-
[2558]	26/05/08	3,315	3,326	3,314	3,325	+5	+0.150602	168,650	-
[2558]	26/05/07	3,310	3,320	3,309	3,320	+46	+1.405009	302,490	-
[2558]	26/05/01	3,266	3,276	3,266	3,274	-16	-0.486322	224,320	-
[2558]	26/04/30	3,305	3,310	3,287	3,290	0	0	224,950	-
[2558]	26/04/28	3,297	3,301	3,283	3,290	+5	+0.152207	260,300	-
[2558]	26/04/27	3,284	3,293	3,282	3,285	+13	+0.397311	254,770	-
[2558]	26/04/24	3,276	3,279	3,268	3,272	+6	+0.183711	156,660	-
[2558]	26/04/23	3,274	3,274	3,252	3,266	+12	+0.368777	241,020	-
[2558]	26/04/22	3,256	3,260	3,254	3,254	-6	-0.184049	145,720	-
[2558]	26/04/21	3,255	3,262	3,255	3,260	+19	+0.586239	348,310	-
[2558]	26/04/20	3,240	3,243	3,237	3,241	+7	+0.21645	162,470	-
[2558]	26/04/17	3,229	3,236	3,227	3,234	+14	+0.434783	194,970	-
[2558]	26/04/16	3,215	3,220	3,210	3,220	+33	+1.035457	264,030	-
[2558]	26/04/15	3,187	3,193	3,185	3,187	+31	+0.982256	260,080	-
[2558]	26/04/14	3,157	3,158	3,151	3,156	+41	+1.316212	133,470	-
[2558]	26/04/13	3,101	3,115	3,099	3,115	-13	-0.415601	142,100	-
[2558]	26/04/10	3,122	3,130	3,121	3,128	+31	+1.000969	158,450	-
[2558]	26/04/09	3,093	3,098	3,091	3,097	+7	+0.226537	264,850	-
[2558]	26/04/08	3,090	3,097	3,081	3,090	+61	+2.013866	326,910	-
[2558]	26/04/07	3,035	3,040	3,024	3,029	+8	+0.264813	146,120	-
[2558]	26/04/06	3,013	3,030	3,012	3,021	-1	-0.033091	160,480	-
[2558]	26/04/03	3,022	3,025	3,017	3,022	+48.5	+1.631074	119,720	-
[2558]	26/04/02	3,006	3,009	2,973	2,973.5	-23	-0.767562	352,850	-
[2558]	26/04/01	2,988	2,997	2,983.5	2,996.5	+63	+2.147605	253,640	-
[2558]	26/03/31	2,912.5	2,947.5	2,905.5	2,933.5	+1	+0.034101	144,750	-
[2558]	26/03/30	2,913.5	2,932.5	2,910	2,932.5	-62.5	-2.086811	292,350	-
[2558]	26/03/27	2,990	2,995.5	2,980	2,995	-20	-0.66335	188,550	-
[2558]	26/03/26	3,019	3,028	3,011	3,015	-1	-0.033156	124,780	-
[2558]	26/03/25	3,015	3,023	3,011	3,016	+25	+0.835841	156,290	-
[2558]	26/03/24	3,007	3,016	2,980	2,991	+14	+0.470272	456,200	-
[2558]	26/03/23	2,971.5	2,984.5	2,969.5	2,977	-77	-2.521284	240,890	-
[2558]	26/03/19	3,043	3,054	3,038	3,054	-34	-1.101036	195,980	-
[2558]	26/03/18	3,069	3,088	3,068	3,088	+29	+0.948022	221,320	-
[2558]	26/03/17	3,066	3,068	3,056	3,059	0	0	49,880	-
[2558]	26/03/16	3,050	3,062	3,049	3,059	-5	-0.163185	95,460	-
[2558]	26/03/13	3,058	3,072	3,052	3,064	-5	-0.16292	143,920	-
[2558]	26/03/12	3,078	3,079	3,065	3,069	-19	-0.615285	179,080	-
[2558]	26/03/11	3,089	3,104	3,088	3,088	+10	+0.324886	256,100	-
[2558]	26/03/10	3,072	3,079	3,068	3,078	+45	+1.48368	324,180	-
[2558]	26/03/09	3,016	3,033	3,004	3,033	-71	-2.287371	295,490	-
[2558]	26/03/06	3,097	3,107	3,093	3,104	+11	+0.355642	87,360	-
[2558]	26/03/05	3,103	3,109	3,087	3,093	+23	+0.749186	226,030	-
[2558]	26/03/04	3,086	3,094	3,065	3,070	-18	-0.582902	249,510	-
[2558]	26/03/03	3,105	3,109	3,084	3,088	+17	+0.553566	271,530	-
[2558]	26/03/02	3,065	3,080	3,058	3,071	-15	-0.486066	221,560	-
[2558]	26/02/27	3,084	3,090	3,077	3,086	-26	-0.835476	164,840	-
[2558]	26/02/26	3,115	3,117	3,105	3,112	+28	+0.907912	295,900	-
[2558]	26/02/25	3,089	3,092	3,082	3,084	+30	+0.982318	283,290	-
[2558]	26/02/24	3,043	3,063	3,042	3,054	-17	-0.553566	141,000	-
[2558]	26/02/20	3,063	3,075	3,061	3,071	+1	+0.032573	123,090	-
[2558]	26/02/19	3,060	3,076	3,056	3,070	+46	+1.521164	514,180	-
[2558]	26/02/18	3,008	3,028	3,007	3,024	+33.5	+1.120214	85,020	-
[2558]	26/02/17	3,023	3,024	2,987	2,990.5	-21.5	-0.713811	120,360	-
[2558]	26/02/16	3,007	3,016	3,004	3,012	+7	+0.232945	162,030	-
[2558]	26/02/13	3,007	3,016	2,996.5	3,005	-56	-1.829467	267,000	-
[2558]	26/02/12	3,056	3,070	3,045	3,061	-46	-1.480528	351,620	-
[2558]	26/02/10	3,122	3,125	3,100	3,107	-7	-0.224791	226,680	-
[2558]	26/02/09	3,140	3,140	3,114	3,114	+45	+1.466276	413,870	-
[2558]	26/02/06	3,041	3,069	3,028	3,069	-36	-1.15942	343,500	-
[2558]	26/02/05	3,109	3,117	3,094	3,105	-7	-0.224936	131,290	-
[2558]	26/02/04	3,097	3,112	3,094	3,112	-12	-0.384123	99,940	-
[2558]	26/02/03	3,122	3,128	3,118	3,124	+79	+2.594417	306,840	-
[2558]	26/02/02	3,086	3,095	3,044	3,045	-16	-0.522705	238,080	-
[2558]	26/01/30	3,062	3,071	3,054	3,061	-13	-0.422902	301,530	-
[2558]	26/01/29	3,066	3,078	3,057	3,074	-5	-0.16239	198,620	-
[2558]	26/01/28	3,059	3,079	3,058	3,079	-19	-0.613299	325,990	-
[2558]	26/01/27	3,083	3,098	3,077	3,098	+37	+1.208755	249,660	-
[2558]	26/01/26	3,083	3,083	3,047	3,061	-92	-2.917856	558,080	-
[2558]	26/01/23	3,146	3,158	3,144	3,153	+11	+0.350095	465,290	-
[2558]	26/01/22	3,137	3,144	3,133	3,142	+41	+1.322154	171,000	-
[2558]	26/01/21	3,089	3,101	3,088	3,101	-18	-0.577108	222,210	-
[2558]	26/01/20	3,122	3,125	3,116	3,119	-4	-0.128082	178,310	-
[2558]	26/01/19	3,165	3,168	3,114	3,123	-47	-1.48265	441,310	-
[2558]	26/01/16	3,168	3,171	3,163	3,170	+10	+0.316456	308,660	-
[2558]	26/01/15	3,151	3,160	3,147	3,160	-20	-0.628931	254,040	-
[2558]	26/01/14	3,182	3,188	3,177	3,180	-1	-0.031437	191,190	-
[2558]	26/01/13	3,161	3,183	3,159	3,181	+51	+1.629393	458,110	-
[2558]	26/01/09	3,120	3,130	3,120	3,130	+26	+0.837629	290,910	-
[2558]	26/01/08	3,116	3,123	3,100	3,104	-14	-0.449006	260,690	-
[2558]	26/01/07	3,124	3,128	3,117	3,118	+11	+0.354039	424,460	-
[2558]	26/01/06	3,102	3,107	3,100	3,107	+5	+0.161186	640,960	-
[2558]	26/01/05	3,095	3,103	3,094	3,102	+7	+0.226171	347,180	-
[2558]	25/12/30	3,091	3,100	3,090	3,095	-9	-0.289948	119,490	-
[2558]	25/12/29	3,114	3,114	3,104	3,104	-3	-0.096556	251,340	-
[2558]	25/12/26	3,107	3,116	3,104	3,107	+5	+0.161186	334,990	-
[2558]	25/12/25	3,095	3,105	3,095	3,102	+18	+0.583658	185,740	-
[2558]	25/12/24	3,095	3,098	3,083	3,084	+5	+0.16239	217,740	-
[2558]	25/12/23	3,098	3,098	3,076	3,079	-12	-0.388224	293,460	-
[2558]	25/12/22	3,100	3,101	3,091	3,091	+66	+2.181818	448,010	-
[2558]	25/12/19	3,026	3,040	3,025	3,025	+12	+0.398274	168,590	-
[2558]	25/12/18	3,003	3,014	3,000	3,013	-19	-0.626649	210,840	-
[2558]	25/12/17	3,018	3,034	3,010	3,032	+20	+0.664011	74,310	-
[2558]	25/12/16	3,034	3,034	3,011	3,012	-35	-1.148671	266,730	-
[2558]	25/12/15	3,055	3,062	3,045	3,047	-41	-1.32772	263,290	-
[2558]	25/12/12	3,079	3,088	3,077	3,088	+31	+1.014066	365,760	-
[2558]	25/12/11	3,074	3,074	3,048	3,057	-19	-0.617685	269,940	-
[2558]	25/12/10	3,077	3,081	3,072	3,076	+7	+0.228087	143,270	-
[2558]	25/12/09	3,068	3,071	3,063	3,069	-1	-0.032573	142,520	-
[2558]	25/12/08	3,063	3,070	3,056	3,070	+18	+0.589777	133,560	-
[2558]	25/12/05	3,052	3,060	3,049	3,052	-23	-0.747967	182,230	-
[2558]	25/12/04	3,075	3,084	3,069	3,075	0	0	333,240	-
[2558]	25/12/03	3,070	3,080	3,063	3,075	+18	+0.588813	382,920	-
[2558]	25/12/02	3,054	3,062	3,051	3,057	+7	+0.229508	192,120	-
[2558]	25/12/01	3,083	3,083	3,042	3,050	-31	-1.006167	385,190	-
[2558]	25/11/28	3,073	3,082	3,071	3,081	+15	+0.489237	231,730	-
[2558]	25/11/27	3,070	3,070	3,060	3,066	+12	+0.392927	208,770	-
[2558]	25/11/26	3,048	3,055	3,042	3,054	+29	+0.958678	165,930	-
[2558]	25/11/25	3,029	3,033	3,022	3,025	+60	+2.023609	194,880	-
[2558]	25/11/21	2,970.5	2,982	2,965	2,965	-80	-2.627258	229,180	-
[2558]	25/11/20	3,036	3,057	3,033	3,045	+84	+2.836879	501,300	-
[2558]	25/11/19	2,966.5	2,969.5	2,950	2,961	-5	-0.168577	177,860	-
[2558]	25/11/18	2,989	2,993	2,953.5	2,966	-51	-1.690421	162,860	-
[2558]	25/11/17	3,004	3,017	2,996.5	3,017	+14	+0.4662	102,070	-
[2558]	25/11/14	3,004	3,009	2,990	3,003	-63	-2.054795	250,720	-
[2558]	25/11/13	3,046	3,066	3,046	3,066	+6	+0.196078	275,460	-
[2558]	25/11/12	3,038	3,060	3,038	3,060	+24	+0.790514	253,330	-
[2558]	25/11/11	3,036	3,043	3,029	3,036	+36	+1.2	241,570	-
[2558]	25/11/10	2,993.5	3,008	2,985.5	3,000	+17.5	+0.586756	205,190	-
[2558]	25/11/07	2,969	2,982.5	2,957	2,982.5	-23.5	-0.78177	160,630	-
[2558]	25/11/06	3,021	3,021	3,004	3,006	+7.5	+0.250125	74,510	-
[2558]	25/11/05	2,990	2,998.5	2,961.5	2,998.5	-4.5	-0.14985	279,460	-
[2558]	25/11/04	3,040	3,043	3,002	3,003	-45	-1.476378	263,660	-
[2558]	25/10/31	3,043	3,048	3,038	3,048	+14	+0.461437	107,910	-
[2558]	25/10/30	3,030	3,051	3,019	3,034	+3	+0.098977	317,790	-
[2558]	25/10/29	3,012	3,033	3,007	3,031	+26	+0.865225	219,700	-
[2558]	25/10/28	3,023	3,024	3,000	3,005	-15	-0.496689	163,840	-
[2558]	25/10/27	3,013	3,022	3,004	3,020	+44.5	+1.495547	269,450	-
[2558]	25/10/24	2,964	2,980	2,960.5	2,975.5	+34	+1.155873	207,350	-
[2558]	25/10/23	2,927.5	2,946	2,924	2,941.5	-3.5	-0.118846	255,060	-
[2558]	25/10/22	2,943	2,951.5	2,935	2,945	+11	+0.374915	252,350	-
[2558]	25/10/21	2,925.5	2,937	2,919.5	2,934	+36	+1.242236	169,720	-
[2558]	25/10/20	2,895.5	2,908	2,888.5	2,898	+57.5	+2.024291	237,140	-
[2558]	25/10/17	2,859	2,866	2,838.5	2,840.5	-63	-2.169795	309,270	-
[2558]	25/10/16	2,901.5	2,907	2,888	2,903.5	+1.5	+0.051688	139,410	-
[2558]	25/10/15	2,903.5	2,906	2,894.5	2,902	+15.5	+0.536983	130,080	-
[2558]	25/10/14	2,918.5	2,933	2,881.5	2,886.5	-80	-2.696781	509,580	-
[2558]	25/10/10	2,971.5	2,973	2,961.5	2,966.5	-11	-0.369437	128,960	-
[2558]	25/10/09	2,973	2,977.5	2,962.5	2,977.5	+28.5	+0.966429	191,510	-
[2558]	25/10/08	2,937.5	2,953	2,937.5	2,949	+32.5	+1.114349	213,800	-
[2558]	25/10/07	2,913	2,919.5	2,912.5	2,916.5	+10.5	+0.361321	192,780	-
[2558]	25/10/06	2,897.5	2,915	2,894.5	2,906	+43.5	+1.519651	379,980	-
[2558]	25/10/03	2,846.5	2,864	2,845.5	2,862.5	+20.5	+0.721323	188,490	-
[2558]	25/10/02	2,840.5	2,848	2,840.5	2,842	+20.5	+0.726564	70,660	-
[2558]	25/10/01	2,842.5	2,845	2,820.5	2,821.5	-28	-0.982629	150,830	-
[2558]	25/09/30	2,848.5	2,853	2,840	2,849.5	-5	-0.175162	72,720	-
[2558]	25/09/29	2,860.5	2,860.5	2,852	2,854.5	+8	+0.281047	178,210	-
[2558]	25/09/26	2,849	2,853	2,841.5	2,846.5	+0.5	+0.017569	184,120	-
[2558]	25/09/25	2,844	2,847	2,841	2,846	+3	+0.105522	176,260	-
[2558]	25/09/24	2,829.5	2,843	2,825	2,843	+7.5	+0.264504	202,090	-
[2558]	25/09/22	2,836.5	2,843	2,834.5	2,835.5	+20.5	+0.728242	236,970	-
[2558]	25/09/19	2,829	2,831	2,809.5	2,815	+2.5	+0.088889	261,960	-
[2558]	25/09/18	2,799.5	2,812.5	2,796.5	2,812.5	+26.5	+0.951184	196,720	-
[2558]	25/09/17	2,787.5	2,788.5	2,781.5	2,786	-15.5	-0.553275	251,200	-
[2558]	25/09/16	2,806	2,808	2,800	2,801.5	+11	+0.394195	407,530	-
[2558]	25/09/12	2,787.5	2,796	2,787.5	2,790.5	+10.5	+0.377698	254,250	-
[2558]	25/09/11	2,772.5	2,780	2,770.5	2,780	+9.5	+0.342898	143,920	-
[2558]	25/09/10	2,765	2,770.5	2,764.5	2,770.5	+16	+0.580868	100,520	-
[2558]	25/09/09	2,756.5	2,759	2,747.5	2,754.5	-14.5	-0.523655	165,320	-
[2558]	25/09/08	2,772	2,776.5	2,762	2,769	-12.5	-0.449398	382,930	-
[2558]	25/09/05	2,777	2,781.5	2,772	2,781.5	+30.5	+1.108688	222,150	-