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
[3558]	26/10/29	1,626	1,626	1,576	1,606	-14.0	-0.86	88,500	16,656,046,080
[3558]	26/10/28	1,620	1,629	1,612	1,620	+2.0	+0.12	47,900	16,801,242,112
[3558]	26/10/27	1,615	1,627	1,591	1,618	+6.0	+0.37	90,700	16,780,499,968
[3558]	26/10/26	1,610	1,625	1,591	1,612	0	+0.00	86,100	16,718,272,512
[3558]	26/10/23	1,622	1,625	1,596	1,612	-29.0	-1.77	119,400	16,718,272,512
[3558]	26/10/22	1,658	1,690	1,632	1,641	-16.0	-0.97	119,700	17,019,035,648
[3558]	26/10/21	1,644	1,685	1,639	1,657	+19.0	+1.16	71,800	17,184,974,848
[3558]	26/10/20	1,700	1,700	1,624	1,638	-68.0	-3.99	137,800	16,987,922,432
[3558]	26/10/19	1,723	1,775	1,691	1,706	-17.0	-0.99	286,700	17,693,159,424
[3558]	26/10/16	1,660	1,724	1,532	1,723	-57.0	-3.20	696,900	17,869,469,696
[3558]	26/10/15	1,792	1,823	1,779	1,780	-50.0	-2.73	204,100	18,460,622,848
[3558]	26/10/14	1,843	1,854	1,825	1,830	-24.0	-1.29	69,000	18,979,180,544
[3558]	26/10/13	1,839	1,865	1,833	1,854	+22.0	+1.20	80,800	19,228,088,320
[3558]	26/10/09	1,802	1,842	1,802	1,832	+15.0	+0.83	62,600	18,999,922,688
[3558]	26/10/08	1,826	1,829	1,796	1,817	-15.0	-0.82	74,100	18,844,356,608
[3558]	26/10/07	1,860	1,860	1,802	1,832	-23.0	-1.24	112,400	18,999,922,688
[3558]	26/10/06	1,860	1,876	1,845	1,855	+14.0	+0.76	89,100	19,238,459,392
[3558]	26/10/05	1,836	1,846	1,810	1,841	+15.0	+0.82	64,900	19,093,262,336
[3558]	26/10/02	1,860	1,860	1,813	1,826	-39.0	-2.09	69,100	18,937,696,256
[3558]	26/10/01	1,869	1,872	1,850	1,865	-5.0	-0.27	43,000	19,342,170,112
[3558]	26/09/30	1,884	1,884	1,838	1,870	+14.0	+0.75	78,400	19,394,025,472
[3558]	26/09/29	1,881	1,881	1,847	1,856	-25.0	-1.33	53,600	19,248,830,464
[3558]	26/09/28	1,899	1,900	1,877	1,881	-14.0	-0.74	57,900	19,508,109,312
[3558]	26/09/25	1,873	1,917	1,870	1,895	+19.0	+1.01	74,600	19,653,304,320
[3558]	26/09/24	1,894	1,894	1,866	1,876	-14.0	-0.74	44,200	19,456,253,952
[3558]	26/09/18	1,907	1,907	1,886	1,890	-10.0	-0.53	47,200	19,601,448,960
[3558]	26/09/17	1,875	1,911	1,873	1,900	+30.0	+1.60	66,800	19,705,159,680
[3558]	26/09/16	1,915	1,916	1,858	1,870	-34.0	-1.79	93,800	19,394,025,472
[3558]	26/09/15	1,920	1,937	1,899	1,904	-14.0	-0.73	74,800	19,746,643,968
[3558]	26/09/14	1,867	1,918	1,866	1,918	+41.0	+2.18	99,300	19,891,841,024
[3558]	26/09/11	1,825	1,879	1,811	1,877	+27.0	+1.46	124,900	19,466,625,024
[3558]	26/09/10	1,828	1,852	1,821	1,850	+11.0	+0.60	68,400	19,186,604,032
[3558]	26/09/09	1,820	1,861	1,810	1,839	+4.0	+0.22	97,100	19,072,520,192
[3558]	26/09/08	1,793	1,838	1,775	1,835	+41.0	+2.29	85,700	19,031,035,904
[3558]	26/09/07	1,809	1,809	1,781	1,794	-15.0	-0.83	67,500	18,605,819,904
[3558]	26/09/04	1,780	1,812	1,780	1,809	+41.0	+2.32	62,300	18,761,385,984
[3558]	26/09/03	1,804	1,804	1,763	1,768	-12.0	-0.67	104,600	18,336,169,984
[3558]	26/09/02	1,832	1,832	1,780	1,780	-50.0	-2.73	158,800	18,460,622,848
[3558]	26/09/01	1,838	1,850	1,817	1,830	-5.0	-0.27	59,100	18,979,180,544
[3558]	26/08/31	1,836	1,836	1,813	1,835	+7.0	+0.38	56,900	19,031,035,904
[3558]	26/08/28	1,832	1,855	1,820	1,828	-8.0	-0.44	91,300	18,958,438,400
[3558]	26/08/27	1,815	1,845	1,810	1,836	+21.0	+1.16	77,000	19,041,406,976
[3558]	26/08/26	1,815	1,834	1,815	1,815	0	+0.00	65,400	18,823,614,464
[3558]	26/08/25	1,835	1,836	1,790	1,815	-19.0	-1.04	106,200	18,823,614,464
[3558]	26/08/24	1,830	1,840	1,818	1,834	+6.0	+0.33	91,900	19,020,664,832
[3558]	26/08/21	1,810	1,834	1,790	1,828	+15.0	+0.83	85,200	18,958,438,400
[3558]	26/08/20	1,775	1,813	1,757	1,813	+77.0	+4.44	124,100	18,802,872,320
[3558]	26/08/19	1,770	1,770	1,725	1,736	-42.0	-2.36	116,500	18,004,293,632
[3558]	26/08/18	1,757	1,778	1,750	1,778	+23.0	+1.31	67,800	18,439,880,704
[3558]	26/08/17	1,771	1,777	1,744	1,755	-4.0	-0.23	91,900	18,201,346,048
[3558]	26/08/14	1,730	1,780	1,730	1,759	+36.0	+2.09	231,900	18,242,830,336
[3558]	26/08/13	1,731	1,731	1,703	1,723	-7.0	-0.40	77,900	17,869,469,696
[3558]	26/08/12	1,715	1,730	1,711	1,730	+15.0	+0.87	71,900	17,942,067,200
[3558]	26/08/10	1,685	1,724	1,680	1,715	+39.0	+2.33	88,200	17,786,499,072
[3558]	26/08/07	1,686	1,697	1,673	1,676	-17.0	-1.00	42,300	17,382,025,216
[3558]	26/08/06	1,701	1,705	1,675	1,693	-5.0	-0.29	62,700	17,558,335,488
[3558]	26/08/05	1,690	1,713	1,685	1,698	+13.0	+0.77	102,900	17,610,190,848
[3558]	26/08/04	1,650	1,691	1,644	1,685	+65.0	+4.01	93,200	17,475,364,864
[3558]	26/08/03	1,638	1,638	1,599	1,620	-28.0	-1.70	53,500	16,801,242,112
[3558]	26/07/31	1,640	1,662	1,625	1,648	+17.0	+1.04	62,500	17,091,634,176
[3558]	26/07/30	1,620	1,635	1,600	1,631	+2.0	+0.12	53,700	16,915,324,928
[3558]	26/07/29	1,637	1,646	1,604	1,629	+9.0	+0.56	109,000	16,894,581,760
[3558]	26/07/28	1,661	1,680	1,613	1,620	-58.0	-3.46	100,900	16,801,242,112
[3558]	26/07/27	1,644	1,678	1,636	1,678	+50.0	+3.07	56,400	17,402,767,360
[3558]	26/07/24	1,663	1,664	1,625	1,628	-48.0	-2.86	75,900	16,884,210,688
[3558]	26/07/23	1,660	1,688	1,655	1,676	+6.0	+0.36	79,600	17,382,025,216
[3558]	26/07/22	1,615	1,683	1,605	1,670	+45.0	+2.77	111,200	17,319,798,784
[3558]	26/07/21	1,640	1,643	1,609	1,625	-30.0	-1.81	123,000	16,853,097,472
[3558]	26/07/17	1,666	1,686	1,636	1,655	-22	-1.31	135,600	-
[3558]	26/07/16	1,740	1,760	1,658	1,677	+56	+3.45	375,000	-
[3558]	26/07/15	1,630	1,635	1,594	1,621	-6	-0.37	142,400	-
[3558]	26/07/14	1,630	1,638	1,600	1,627	+2	+0.12	119,100	-
[3558]	26/07/13	1,620	1,650	1,611	1,625	0	0.00	91,200	-
[3558]	26/07/10	1,597	1,644	1,597	1,625	+33	+2.07	142,000	-
[3558]	26/07/09	1,582	1,606	1,570	1,592	+10	+0.63	93,000	-
[3558]	26/07/08	1,601	1,609	1,574	1,582	-19	-1.19	61,700	-
[3558]	26/07/07	1,598	1,616	1,588	1,601	+4	+0.25	60,100	-
[3558]	26/07/06	1,580	1,605	1,571	1,597	+4	+0.25	57,500	-
[3558]	26/07/03	1,567	1,593	1,558	1,593	+29	+1.85	64,000	-
[3558]	26/07/02	1,535	1,573	1,526	1,564	+30	+1.96	68,200	-
[3558]	26/07/01	1,534	1,542	1,526	1,534	-1	-0.07	71,000	-
[3558]	26/06/30	1,527	1,539	1,501	1,535	+15	+0.99	72,200	-
[3558]	26/06/29	1,505	1,528	1,505	1,520	+31	+2.08	86,300	-
[3558]	26/06/26	1,495	1,519	1,476	1,489	-27	-1.78	105,900	-
[3558]	26/06/25	1,549	1,549	1,511	1,516	-18	-1.17	93,500	-
[3558]	26/06/24	1,550	1,568	1,532	1,534	-8	-0.52	72,000	-
[3558]	26/06/23	1,588	1,596	1,542	1,542	-56	-3.50	115,100	-
[3558]	26/06/22	1,612	1,623	1,589	1,598	-22	-1.36	79,800	-
[3558]	26/06/19	1,626	1,640	1,610	1,620	0	0.00	62,100	-
[3558]	26/06/18	1,615	1,635	1,606	1,620	-7	-0.43	71,700	-
[3558]	26/06/17	1,586	1,638	1,586	1,627	+41	+2.59	77,900	-
[3558]	26/06/16	1,589	1,611	1,579	1,586	-2	-0.13	74,400	-
[3558]	26/06/15	1,578	1,593	1,562	1,588	+17	+1.08	62,600	-
[3558]	26/06/12	1,572	1,576	1,551	1,571	+18	+1.16	101,200	-
[3558]	26/06/11	1,565	1,570	1,539	1,553	-29	-1.83	119,400	-
[3558]	26/06/10	1,624	1,624	1,566	1,582	-39	-2.41	127,600	-
[3558]	26/06/09	1,625	1,630	1,593	1,621	+10	+0.62	76,700	-
[3558]	26/06/08	1,606	1,635	1,597	1,611	-29	-1.77	134,100	-
[3558]	26/06/05	1,603	1,665	1,603	1,640	+42	+2.63	120,700	-
[3558]	26/06/04	1,612	1,620	1,590	1,598	-23	-1.42	173,300	-
[3558]	26/06/03	1,644	1,645	1,616	1,621	-42	-2.53	123,000	-
[3558]	26/06/02	1,678	1,680	1,622	1,663	-19	-1.13	136,000	-
[3558]	26/06/01	1,657	1,698	1,621	1,682	+18	+1.08	226,900	-
[3558]	26/05/29	1,695	1,726	1,658	1,664	-22	-1.30	347,500	-
[3558]	26/05/28	1,825	1,840	1,685	1,686	-499	-22.84	1,198,900	-
[3558]	26/05/27	2,285	2,285	2,161	2,185	-104	-4.54	159,100	-
[3558]	26/05/26	2,311	2,316	2,264	2,289	-21	-0.91	86,900	-
[3558]	26/05/25	2,285	2,329	2,260	2,310	+46	+2.03	149,600	-
[3558]	26/05/22	2,155	2,275	2,154	2,264	+116.0	+5.40	184,800	-
[3558]	26/05/21	2,112	2,185	2,111	2,148	+37.0	+1.75	94,600	-
[3558]	26/05/20	2,170	2,170	2,077	2,111	-64.0	-2.94	151,400	-
[3558]	26/05/19	2,128	2,207	2,127	2,175	+59.0	+2.79	105,300	-
[3558]	26/05/18	2,099	2,120	2,055	2,116	+48.0	+2.32	80,600	-
[3558]	26/05/15	2,116	2,122	2,043	2,068	-52.0	-2.45	144,200	-
[3558]	26/05/14	2,158	2,170	2,117	2,120	-15.0	-0.70	95,700	-
[3558]	26/05/13	2,120	2,145	2,113	2,135	-15.0	-0.70	104,700	-
[3558]	26/05/12	2,215	2,219	2,142	2,150	-70.0	-3.15	189,100	-
[3558]	26/05/11	2,165	2,243	2,142	2,220	+13.0	+0.59	151,000	-
[3558]	26/05/08	2,080	2,223	2,056	2,207	+155.0	+7.55	243,900	-
[3558]	26/05/07	2,070	2,075	2,041	2,052	-4.0	-0.19	139,700	-
[3558]	26/05/01	2,057	2,094	2,036	2,056	+20.0	+0.98	135,000	-
[3558]	26/04/30	2,032	2,052	2,020	2,036	+4.0	+0.20	120,500	-
[3558]	26/04/28	2,018	2,040	2,016	2,032	+14.0	+0.69	57,900	-
[3558]	26/04/27	2,036	2,053	2,001	2,018	-24	-1.18	89,300	-
[3558]	26/04/24	2,021	2,066	2,011	2,042	+12	+0.59	94,000	-
[3558]	26/04/23	1,983	2,053	1,983	2,030	+47	+2.37	194,300	-
[3558]	26/04/22	1,979	2,028	1,972	1,983	+12	+0.61	150,100	-
[3558]	26/04/21	1,993	1,994	1,966	1,971	-18	-0.90	95,300	-
[3558]	26/04/20	2,005	2,015	1,975	1,989	-10	-0.50	105,400	-
[3558]	26/04/17	2,049	2,068	1,977	1,999	-51	-2.49	217,100	-
[3558]	26/04/16	2,035	2,115	2,001	2,050	+16	+0.79	628,000	-
[3558]	26/04/15	1,834	2,034	1,806	2,034	+400	+24.48	1,086,300	-
[3558]	26/04/14	1,629	1,643	1,591	1,634	+25	+1.55	250,300	-
[3558]	26/04/13	1,601	1,610	1,576	1,609	+5	+0.31	163,500	-
[3558]	26/04/10	1,604	1,607	1,595	1,604	+9	+0.56	59,300	-
[3558]	26/04/09	1,629	1,629	1,589	1,595	-10	-0.62	82,300	-
[3558]	26/04/08	1,550	1,609	1,544	1,605	+88	+5.80	133,400	-
[3558]	26/04/07	1,515	1,548	1,503	1,517	-1	-0.07	59,100	-
[3558]	26/04/06	1,510	1,523	1,509	1,518	+9	+0.60	41,900	-
[3558]	26/04/03	1,539	1,539	1,500	1,509	-1	-0.07	76,900	-
[3558]	26/04/02	1,527	1,553	1,499	1,510	-9	-0.59	76,900	-
[3558]	26/04/01	1,503	1,525	1,490	1,519	+46	+3.12	84,500	-
[3558]	26/03/31	1,490	1,506	1,469	1,473	-12	-0.81	111,700	-
[3558]	26/03/30	1,546	1,546	1,480	1,485	-135	-8.33	265,000	-
[3558]	26/03/27	1,575	1,621	1,575	1,620	+40	+2.53	67,900	-
[3558]	26/03/26	1,642	1,652	1,577	1,580	-62	-3.78	95,500	-
[3558]	26/03/25	1,597	1,642	1,595	1,642	+68	+4.32	94,700	-
[3558]	26/03/24	1,593	1,593	1,551	1,574	+56	+3.69	63,900	-
[3558]	26/03/23	1,505	1,545	1,503	1,518	-39	-2.50	172,400	-
[3558]	26/03/19	1,584	1,620	1,557	1,557	-52	-3.23	114,600	-
[3558]	26/03/18	1,567	1,609	1,552	1,609	+72	+4.68	60,500	-
[3558]	26/03/17	1,553	1,567	1,536	1,537	-1	-0.07	53,300	-
[3558]	26/03/16	1,550	1,563	1,530	1,538	-20	-1.28	88,800	-
[3558]	26/03/13	1,540	1,570	1,540	1,558	-13	-0.83	80,100	-
[3558]	26/03/12	1,598	1,598	1,571	1,571	-47	-2.90	59,200	-
[3558]	26/03/11	1,639	1,639	1,610	1,618	+3	+0.19	40,600	-
[3558]	26/03/10	1,595	1,615	1,585	1,615	+39	+2.47	78,500	-
[3558]	26/03/09	1,571	1,581	1,526	1,576	-75	-4.54	177,900	-
[3558]	26/03/06	1,604	1,656	1,604	1,651	+26	+1.60	59,200	-
[3558]	26/03/05	1,598	1,640	1,598	1,625	+80	+5.18	125,100	-
[3558]	26/03/04	1,556	1,578	1,521	1,545	-47	-2.95	227,500	-
[3558]	26/03/03	1,674	1,674	1,589	1,592	-88	-5.24	184,900	-
[3558]	26/03/02	1,675	1,717	1,669	1,680	-26	-1.52	106,500	-
[3558]	26/02/27	1,650	1,713	1,650	1,706	+60	+3.65	126,700	-
[3558]	26/02/26	1,624	1,658	1,619	1,646	+16	+0.98	70,100	-
[3558]	26/02/25	1,649	1,656	1,630	1,630	0	0.00	65,800	-
[3558]	26/02/24	1,632	1,645	1,602	1,630	-6	-0.37	90,300	-
[3558]	26/02/20	1,665	1,670	1,635	1,636	-34	-2.04	104,000	-
[3558]	26/02/19	1,688	1,688	1,658	1,670	-6	-0.36	32,300	-
[3558]	26/02/18	1,668	1,684	1,654	1,676	+17	+1.02	45,300	-
[3558]	26/02/17	1,698	1,698	1,654	1,659	-56	-3.27	141,200	-
[3558]	26/02/16	1,736	1,743	1,712	1,715	-21	-1.21	80,500	-
[3558]	26/02/13	1,758	1,758	1,728	1,736	-22	-1.25	90,300	-
[3558]	26/02/12	1,743	1,758	1,726	1,758	+26	+1.50	76,500	-
[3558]	26/02/10	1,723	1,746	1,716	1,732	+18	+1.05	99,400	-
[3558]	26/02/09	1,719	1,719	1,691	1,714	+22	+1.30	90,400	-
[3558]	26/02/06	1,701	1,708	1,680	1,692	-28	-1.63	73,700	-
[3558]	26/02/05	1,678	1,733	1,669	1,720	+53	+3.18	135,400	-
[3558]	26/02/04	1,666	1,678	1,655	1,667	-7	-0.42	70,700	-
[3558]	26/02/03	1,660	1,678	1,655	1,674	+22	+1.33	71,100	-
[3558]	26/02/02	1,664	1,670	1,635	1,652	-16	-0.96	79,400	-
[3558]	26/01/30	1,664	1,683	1,646	1,668	+5	+0.30	79,100	-
[3558]	26/01/29	1,657	1,668	1,625	1,663	+1	+0.06	147,300	-
[3558]	26/01/28	1,705	1,714	1,656	1,662	-53	-3.09	173,500	-
[3558]	26/01/27	1,739	1,739	1,686	1,715	-24	-1.38	140,400	-
[3558]	26/01/26	1,729	1,759	1,718	1,739	+12	+0.69	172,000	-
[3558]	26/01/23	1,730	1,736	1,696	1,727	0	0.00	134,900	-
[3558]	26/01/22	1,723	1,753	1,717	1,727	+10	+0.58	156,700	-
[3558]	26/01/21	1,768	1,781	1,707	1,717	-91	-5.03	245,200	-
[3558]	26/01/20	1,791	1,850	1,777	1,808	+57	+3.26	305,500	-
[3558]	26/01/19	1,690	1,758	1,646	1,751	+62	+3.67	252,700	-
[3558]	26/01/16	1,669	1,721	1,663	1,689	+32	+1.93	256,500	-
[3558]	26/01/15	1,550	1,657	1,548	1,657	+207	+14.28	532,300	-
[3558]	26/01/14	1,468	1,471	1,447	1,450	-15	-1.02	110,400	-
[3558]	26/01/13	1,489	1,489	1,452	1,465	-2	-0.14	140,200	-
[3558]	26/01/09	1,497	1,504	1,465	1,467	-16	-1.08	90,800	-
[3558]	26/01/08	1,454	1,485	1,449	1,483	+26	+1.78	62,700	-
[3558]	26/01/07	1,449	1,466	1,437	1,457	+13	+0.90	55,900	-
[3558]	26/01/06	1,435	1,470	1,435	1,444	+12	+0.84	71,100	-
[3558]	26/01/05	1,447	1,459	1,428	1,432	-12	-0.83	132,300	-
[3558]	25/12/30	1,467	1,472	1,438	1,444	-16	-1.10	68,600	-
[3558]	25/12/29	1,482	1,482	1,449	1,460	+8	+0.55	84,800	-
[3558]	25/12/26	1,451	1,459	1,438	1,452	+1	+0.07	131,000	-
[3558]	25/12/25	1,400	1,464	1,394	1,451	+63	+4.54	199,700	-
[3558]	25/12/24	1,408	1,408	1,375	1,388	-11	-0.79	134,900	-
[3558]	25/12/23	1,361	1,403	1,360	1,399	+47	+3.48	161,100	-
[3558]	25/12/22	1,385	1,387	1,343	1,352	-19	-1.39	174,400	-
[3558]	25/12/19	1,380	1,389	1,365	1,371	-8	-0.58	92,800	-
[3558]	25/12/18	1,340	1,380	1,324	1,379	+30	+2.22	185,300	-
[3558]	25/12/17	1,371	1,377	1,334	1,349	-25	-1.82	169,000	-
[3558]	25/12/16	1,398	1,398	1,366	1,374	-34	-2.41	155,700	-
[3558]	25/12/15	1,435	1,440	1,401	1,408	-27	-1.88	114,500	-
[3558]	25/12/12	1,420	1,442	1,419	1,435	+15	+1.06	78,000	-
[3558]	25/12/11	1,456	1,456	1,415	1,420	-18	-1.25	95,600	-
[3558]	25/12/10	1,436	1,450	1,431	1,438	+3	+0.21	102,500	-
[3558]	25/12/09	1,465	1,470	1,431	1,435	-31	-2.11	111,400	-
[3558]	25/12/08	1,514	1,515	1,460	1,466	-44	-2.91	135,100	-
[3558]	25/12/05	1,512	1,530	1,508	1,510	-9	-0.59	72,100	-
[3558]	25/12/04	1,499	1,526	1,498	1,519	+34	+2.29	68,000	-
[3558]	25/12/03	1,482	1,498	1,473	1,485	+10	+0.68	73,800	-
[3558]	25/12/02	1,514	1,517	1,470	1,475	-44	-2.90	120,200	-
[3558]	25/12/01	1,556	1,556	1,511	1,519	-37	-2.38	103,200	-
[3558]	25/11/28	1,494	1,558	1,492	1,556	+62	+4.15	108,900	-
[3558]	25/11/27	1,505	1,508	1,486	1,494	-6	-0.40	75,700	-
[3558]	25/11/26	1,486	1,507	1,475	1,500	+24	+1.63	99,500	-
[3558]	25/11/25	1,470	1,489	1,453	1,476	+18	+1.23	157,400	-
[3558]	25/11/21	1,418	1,459	1,418	1,458	+14	+0.97	93,500	-
[3558]	25/11/20	1,450	1,466	1,435	1,444	+9	+0.63	44,400	-
[3558]	25/11/19	1,438	1,452	1,418	1,435	0	0.00	120,500	-
[3558]	25/11/18	1,510	1,510	1,435	1,435	-80	-5.28	183,000	-
[3558]	25/11/17	1,499	1,515	1,460	1,515	+45	+3.06	169,600	-
[3558]	25/11/14	1,503	1,534	1,456	1,470	-50	-3.29	224,800	-
[3558]	25/11/13	1,575	1,576	1,513	1,520	-48	-3.06	162,900	-
[3558]	25/11/12	1,538	1,592	1,532	1,568	+18	+1.16	171,600	-
[3558]	25/11/11	1,643	1,648	1,545	1,550	-94	-5.72	327,100	-
[3558]	25/11/10	1,655	1,655	1,630	1,644	+4	+0.24	57,700	-
[3558]	25/11/07	1,615	1,640	1,613	1,640	+18	+1.11	71,400	-
[3558]	25/11/06	1,624	1,631	1,598	1,622	+4	+0.25	97,700	-
[3558]	25/11/05	1,635	1,636	1,587	1,618	-29	-1.76	166,200	-
[3558]	25/11/04	1,631	1,661	1,603	1,647	+20	+1.23	152,600	-
[3558]	25/10/31	1,616	1,628	1,603	1,627	+9	+0.56	76,100	-
[3558]	25/10/30	1,632	1,637	1,598	1,618	-22	-1.34	140,200	-
[3558]	25/10/29	1,690	1,697	1,620	1,640	-50	-2.96	226,100	-
[3558]	25/10/28	1,740	1,740	1,689	1,690	-44	-2.54	153,300	-
[3558]	25/10/27	1,720	1,755	1,700	1,734	+41	+2.42	208,300	-
[3558]	25/10/24	1,755	1,764	1,677	1,693	-70	-3.97	320,200	-
[3558]	25/10/23	1,771	1,778	1,736	1,763	-4	-0.23	191,100	-
[3558]	25/10/22	1,660	1,767	1,655	1,767	+122	+7.42	279,000	-
[3558]	25/10/21	1,660	1,660	1,613	1,645	-9	-0.54	144,200	-
[3558]	25/10/20	1,640	1,686	1,625	1,654	+114	+7.40	367,600	-
[3558]	25/10/17	1,535	1,575	1,512	1,540	+21	+1.38	323,100	-
[3558]	25/10/16	1,445	1,537	1,388	1,519	+224	+17.30	829,900	-
[3558]	25/10/15	1,280	1,300	1,273	1,295	+37	+2.94	105,500	-
[3558]	25/10/14	1,282	1,297	1,243	1,258	-44	-3.38	213,700	-
[3558]	25/10/10	1,317	1,317	1,298	1,302	-15	-1.14	51,400	-
[3558]	25/10/09	1,315	1,320	1,305	1,317	+4	+0.30	32,700	-
[3558]	25/10/08	1,317	1,324	1,304	1,313	-3	-0.23	35,800	-
[3558]	25/10/07	1,334	1,334	1,308	1,316	-12	-0.90	45,600	-
[3558]	25/10/06	1,349	1,352	1,315	1,328	+18	+1.37	81,700	-
[3558]	25/10/03	1,305	1,328	1,305	1,310	+4	+0.31	58,300	-
[3558]	25/10/02	1,355	1,367	1,301	1,306	-48	-3.55	136,700	-
[3558]	25/10/01	1,399	1,399	1,352	1,354	-45	-3.22	89,600	-
[3558]	25/09/30	1,410	1,411	1,385	1,399	-11	-0.78	66,100	-
[3558]	25/09/29	1,421	1,432	1,410	1,410	-11	-0.77	59,300	-
[3558]	25/09/26	1,407	1,429	1,407	1,421	+12	+0.85	45,100	-
[3558]	25/09/25	1,411	1,416	1,403	1,409	-4	-0.28	35,900	-
[3558]	25/09/24	1,425	1,426	1,411	1,413	-15	-1.05	33,400	-
[3558]	25/09/22	1,425	1,444	1,423	1,428	-2	-0.14	50,800	-
[3558]	25/09/19	1,445	1,445	1,410	1,430	-15	-1.04	86,500	-
[3558]	25/09/18	1,450	1,460	1,443	1,445	+4	+0.28	30,400	-
[3558]	25/09/17	1,452	1,456	1,436	1,441	-19	-1.30	49,100	-
[3558]	25/09/16	1,461	1,470	1,446	1,460	0	0.00	66,800	-
[3558]	25/09/12	1,477	1,477	1,452	1,460	+5	+0.34	44,100	-
[3558]	25/09/11	1,493	1,497	1,445	1,455	-40	-2.68	148,600	-
[3558]	25/09/10	1,490	1,504	1,480	1,495	+11	+0.74	58,000	-
[3558]	25/09/09	1,497	1,505	1,474	1,484	0	0.00	83,100	-
[3558]	25/09/08	1,478	1,510	1,478	1,484	+7	+0.47	63,900	-
[3558]	25/09/05	1,496	1,500	1,477	1,477	-5	-0.34	70,400	-