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
[5532]	26/10/30	3,480	3,595	3,445	3,555	+105.0	+3.04	19,700	23,099,430,912
[5532]	26/10/29	3,520	3,535	3,365	3,450	-45.0	-1.29	28,700	22,417,168,384
[5532]	26/10/28	3,415	3,700	3,345	3,495	+15.0	+0.43	59,800	22,709,565,440
[5532]	26/10/27	3,595	3,720	3,480	3,480	-45.0	-1.28	74,500	22,612,101,120
[5532]	26/10/26	3,530	3,590	3,495	3,525	0	+0.00	18,700	22,904,498,176
[5532]	26/10/23	3,390	3,530	3,380	3,525	+85.0	+2.47	18,300	22,904,498,176
[5532]	26/10/22	3,530	3,550	3,440	3,440	-60.0	-1.71	10,300	22,352,191,488
[5532]	26/10/21	3,335	3,565	3,335	3,500	+170.0	+5.11	22,700	22,742,054,912
[5532]	26/10/20	3,425	3,455	3,310	3,330	-125.0	-3.62	30,200	21,637,441,536
[5532]	26/10/19	3,390	3,540	3,390	3,455	+25.0	+0.73	24,000	22,449,657,856
[5532]	26/10/16	3,345	3,435	3,345	3,430	+110.0	+3.31	9,500	22,287,214,592
[5532]	26/10/15	3,330	3,365	3,300	3,320	-80.0	-2.35	21,800	21,572,462,592
[5532]	26/10/14	3,395	3,450	3,385	3,400	-25.0	-0.73	11,000	22,092,281,856
[5532]	26/10/13	3,405	3,465	3,400	3,425	-20.0	-0.58	10,700	22,254,725,120
[5532]	26/10/09	3,380	3,475	3,380	3,445	+65.0	+1.92	8,100	22,384,678,912
[5532]	26/10/08	3,415	3,415	3,320	3,380	-30.0	-0.88	15,800	21,962,328,064
[5532]	26/10/07	3,440	3,490	3,410	3,410	-30.0	-0.87	20,000	22,157,258,752
[5532]	26/10/06	3,435	3,505	3,415	3,440	-45.0	-1.29	17,000	22,352,191,488
[5532]	26/10/05	3,455	3,505	3,435	3,485	-15.0	-0.43	13,600	22,644,588,544
[5532]	26/10/02	3,490	3,550	3,475	3,500	+5.0	+0.14	12,400	22,742,054,912
[5532]	26/10/01	3,585	3,585	3,490	3,495	-105.0	-2.92	14,500	22,709,565,440
[5532]	26/09/30	3,600	3,700	3,530	3,600	+5.0	+0.14	15,500	23,391,827,968
[5532]	26/09/29	3,710	3,710	3,575	3,595	-115.0	-3.10	13,500	23,359,338,496
[5532]	26/09/28	3,675	3,750	3,650	3,710	+35.0	+0.95	25,800	24,106,577,920
[5532]	26/09/25	3,550	3,735	3,545	3,675	+130.0	+3.67	60,300	23,879,157,760
[5532]	26/09/24	3,500	3,550	3,500	3,545	+55.0	+1.58	7,600	23,034,451,968
[5532]	26/09/18	3,495	3,530	3,475	3,490	+15.0	+0.43	8,100	22,677,078,016
[5532]	26/09/17	3,460	3,515	3,460	3,475	+45.0	+1.31	3,900	22,579,611,648
[5532]	26/09/16	3,475	3,550	3,425	3,430	-45.0	-1.29	12,000	22,287,214,592
[5532]	26/09/15	3,535	3,535	3,445	3,475	+10.0	+0.29	9,400	22,579,611,648
[5532]	26/09/14	3,440	3,490	3,430	3,465	+30.0	+0.87	17,300	22,514,634,752
[5532]	26/09/11	3,420	3,465	3,375	3,435	-10.0	-0.29	13,000	22,319,702,016
[5532]	26/09/10	3,400	3,470	3,340	3,445	+45.0	+1.32	11,300	22,384,678,912
[5532]	26/09/09	3,485	3,560	3,400	3,400	-95.0	-2.72	18,200	22,092,281,856
[5532]	26/09/08	3,595	3,600	3,495	3,495	-105.0	-2.92	10,100	22,709,565,440
[5532]	26/09/07	3,600	3,615	3,525	3,600	-35.0	-0.96	12,300	23,391,827,968
[5532]	26/09/04	3,435	3,635	3,430	3,635	+200.0	+5.82	21,200	23,619,248,128
[5532]	26/09/03	3,395	3,440	3,340	3,435	+40.0	+1.18	19,500	22,319,702,016
[5532]	26/09/02	3,550	3,550	3,395	3,395	-175.0	-4.90	26,700	22,059,792,384
[5532]	26/09/01	3,550	3,590	3,420	3,570	+70.0	+2.00	23,900	23,196,895,232
[5532]	26/08/31	3,365	3,500	3,350	3,500	+135.0	+4.01	37,900	22,742,054,912
[5532]	26/08/28	3,305	3,390	3,305	3,365	+60.0	+1.82	24,100	21,864,861,696
[5532]	26/08/27	3,320	3,370	3,195	3,305	-5.0	-0.15	85,900	21,474,998,272
[5532]	26/08/26	3,360	3,385	3,290	3,310	-45.0	-1.34	29,100	21,507,485,696
[5532]	26/08/25	3,435	3,440	3,355	3,355	-70.0	-2.04	13,700	21,799,884,800
[5532]	26/08/24	3,400	3,480	3,400	3,425	+35.0	+1.03	40,000	22,254,725,120
[5532]	26/08/21	3,420	3,435	3,310	3,390	-95.0	-2.73	46,000	22,027,304,960
[5532]	26/08/20	3,455	3,540	3,455	3,485	+30.0	+0.87	28,100	22,644,588,544
[5532]	26/08/19	3,425	3,500	3,385	3,455	-35.0	-1.00	20,400	22,449,657,856
[5532]	26/08/18	3,610	3,650	3,480	3,490	-120.0	-3.32	40,500	22,677,078,016
[5532]	26/08/17	3,485	3,650	3,465	3,610	+195.0	+5.71	84,100	23,456,804,864
[5532]	26/08/14	3,410	3,475	3,395	3,415	+5.0	+0.15	27,400	22,189,748,224
[5532]	26/08/13	3,420	3,485	3,405	3,410	-40.0	-1.16	28,100	22,157,258,752
[5532]	26/08/12	3,340	3,450	3,340	3,450	+100.0	+2.99	24,500	22,417,168,384
[5532]	26/08/10	3,395	3,420	3,335	3,350	0	+0.00	30,700	21,725,519,872
[5532]	26/08/07	3,370	3,385	3,300	3,350	-35.0	-1.03	25,600	21,725,519,872
[5532]	26/08/06	3,400	3,420	3,380	3,385	-5.0	-0.15	10,400	21,952,503,808
[5532]	26/08/05	3,435	3,540	3,355	3,390	+95.0	+2.88	39,900	21,984,929,792
[5532]	26/08/04	3,205	3,330	3,175	3,295	+90.0	+2.81	27,500	21,368,832,000
[5532]	26/08/03	3,370	3,370	3,205	3,205	-95.0	-2.88	44,400	20,785,162,240
[5532]	26/07/31	3,300	3,310	3,135	3,300	-25.0	-0.75	38,400	21,401,257,984
[5532]	26/07/30	3,350	3,420	3,250	3,325	+95.0	+2.94	30,100	21,563,389,952
[5532]	26/07/29	3,450	3,475	3,145	3,230	-345.0	-9.65	57,200	20,947,292,160
[5532]	26/07/28	3,600	3,600	3,460	3,575	0	+0.00	34,900	23,184,697,344
[5532]	26/07/27	3,525	3,580	3,480	3,575	+85.0	+2.44	10,500	23,184,697,344
[5532]	26/07/24	3,525	3,525	3,435	3,490	-35.0	-0.99	15,000	22,633,453,568
[5532]	26/07/23	3,610	3,610	3,525	3,525	-50.0	-1.40	9,700	22,860,435,456
[5532]	26/07/22	3,630	3,640	3,520	3,575	-20.0	-0.56	28,600	23,184,697,344
[5532]	26/07/21	3,660	3,660	3,490	3,595	0	+0.00	32,500	23,314,401,280
[5532]	26/07/17	3,635	3,650	3,450	3,595	-20	-0.55	72,200	-
[5532]	26/07/16	3,605	3,635	3,560	3,615	-25	-0.69	12,700	-
[5532]	26/07/15	3,620	3,640	3,580	3,640	+50	+1.39	9,500	-
[5532]	26/07/14	3,520	3,665	3,455	3,590	0	0.00	17,400	-
[5532]	26/07/13	3,590	3,615	3,500	3,590	0	0.00	20,000	-
[5532]	26/07/10	3,530	3,645	3,430	3,590	+15	+0.42	44,300	-
[5532]	26/07/09	3,570	3,615	3,530	3,575	-65	-1.79	21,200	-
[5532]	26/07/08	3,590	3,725	3,405	3,640	+20	+0.55	29,700	-
[5532]	26/07/07	3,640	3,750	3,595	3,620	-25	-0.69	21,300	-
[5532]	26/07/06	3,695	3,735	3,595	3,645	+20	+0.55	26,300	-
[5532]	26/07/03	3,585	3,725	3,530	3,625	+110	+3.13	50,200	-
[5532]	26/07/02	3,580	3,580	3,460	3,515	0	0.00	20,500	-
[5532]	26/07/01	3,515	3,575	3,295	3,515	0	0.00	36,100	-
[5532]	26/06/30	3,420	3,680	3,350	3,515	+140	+4.15	55,900	-
[5532]	26/06/29	3,390	3,390	3,190	3,375	+195	+6.13	24,000	-
[5532]	26/06/26	3,410	3,410	3,150	3,180	-185	-5.50	22,000	-
[5532]	26/06/25	3,260	3,365	3,250	3,365	+150	+4.67	22,100	-
[5532]	26/06/24	3,115	3,250	3,115	3,215	+115	+3.71	35,300	-
[5532]	26/06/23	3,050	3,175	3,025	3,100	+90	+2.99	30,200	-
[5532]	26/06/22	3,085	3,210	2,991	3,010	-75	-2.43	32,400	-
[5532]	26/06/19	3,240	3,240	3,085	3,085	-155	-4.78	25,800	-
[5532]	26/06/18	3,265	3,265	3,170	3,240	-25	-0.77	21,800	-
[5532]	26/06/17	3,090	3,300	3,090	3,265	+140	+4.48	24,700	-
[5532]	26/06/16	3,150	3,170	3,085	3,125	+45	+1.46	16,600	-
[5532]	26/06/15	3,320	3,320	2,971	3,080	-90	-2.84	89,200	-
[5532]	26/06/12	3,385	3,385	3,170	3,170	-150	-4.52	29,800	-
[5532]	26/06/11	3,425	3,460	3,285	3,320	-100	-2.92	27,500	-
[5532]	26/06/10	3,385	3,465	3,330	3,420	+30	+0.88	19,900	-
[5532]	26/06/09	3,390	3,440	3,365	3,390	+50	+1.50	34,100	-
[5532]	26/06/08	3,280	3,365	3,150	3,340	-30	-0.89	63,400	-
[5532]	26/06/05	3,380	3,445	3,370	3,370	-20	-0.59	21,500	-
[5532]	26/06/04	3,500	3,510	3,380	3,390	-120	-3.42	41,200	-
[5532]	26/06/03	3,630	3,695	3,510	3,510	-185	-5.01	63,200	-
[5532]	26/06/02	3,765	3,810	3,625	3,695	-70	-1.86	87,000	-
[5532]	26/06/01	3,790	3,990	3,750	3,765	-235	-5.88	100,400	-
[5532]	26/05/29	4,035	4,080	3,990	4,000	-40	-0.99	42,700	-
[5532]	26/05/28	4,005	4,055	3,960	4,040	+35	+0.87	35,000	-
[5532]	26/05/27	3,970	4,010	3,735	4,005	+15	+0.38	63,100	-
[5532]	26/05/26	3,905	4,000	3,820	3,990	+140	+3.64	59,100	-
[5532]	26/05/25	3,770	3,980	3,625	3,850	+85	+2.26	67,000	-
[5532]	26/05/22	3,550	3,775	3,535	3,765	+260.0	+7.42	49,800	-
[5532]	26/05/21	3,545	3,555	3,500	3,505	+5.0	+0.14	19,400	-
[5532]	26/05/20	3,550	3,555	3,495	3,500	0	+0.00	23,200	-
[5532]	26/05/19	3,565	3,605	3,495	3,500	-30.0	-0.85	27,400	-
[5532]	26/05/18	3,475	3,595	3,430	3,530	+55.0	+1.58	77,200	-
[5532]	26/05/15	3,455	3,525	3,315	3,475	-25.0	-0.71	69,100	-
[5532]	26/05/14	3,625	3,640	3,370	3,500	-190.0	-5.15	61,100	-
[5532]	26/05/13	3,770	3,775	3,610	3,690	-35.0	-0.94	22,400	-
[5532]	26/05/12	3,685	3,750	3,605	3,725	+40.0	+1.09	36,000	-
[5532]	26/05/11	3,845	3,845	3,590	3,685	-105.0	-2.77	56,700	-
[5532]	26/05/08	3,760	3,955	3,740	3,790	-30.0	-0.79	69,200	-
[5532]	26/05/07	3,625	3,895	3,625	3,820	+275.0	+7.76	105,900	-
[5532]	26/05/01	3,615	3,625	3,505	3,545	-5.0	-0.14	70,800	-
[5532]	26/04/30	3,495	3,690	3,450	3,550	-85.0	-2.34	92,600	-
[5532]	26/04/28	3,625	3,685	3,460	3,635	+10.0	+0.28	137,100	-
[5532]	26/04/27	3,590	3,695	3,500	3,625	+25	+0.69	90,600	-
[5532]	26/04/24	3,610	3,675	3,515	3,600	-80	-2.17	76,500	-
[5532]	26/04/23	3,640	3,830	3,640	3,680	+40	+1.10	82,800	-
[5532]	26/04/22	4,025	4,060	3,600	3,640	-280	-7.14	160,600	-
[5532]	26/04/21	4,290	4,315	3,910	3,920	-350	-8.20	99,200	-
[5532]	26/04/20	3,985	4,390	3,985	4,270	+355	+9.07	165,900	-
[5532]	26/04/17	3,800	4,055	3,800	3,915	+190	+5.10	119,100	-
[5532]	26/04/16	3,770	3,895	3,685	3,725	-5	-0.13	69,200	-
[5532]	26/04/15	3,825	4,050	3,705	3,730	-120	-3.12	123,100	-
[5532]	26/04/14	3,900	3,955	3,710	3,850	-40	-1.03	139,800	-
[5532]	26/04/13	3,460	4,150	3,430	3,890	+440	+12.75	361,100	-
[5532]	26/04/10	3,280	3,575	3,265	3,450	+180	+5.50	206,700	-
[5532]	26/04/09	3,350	3,350	3,220	3,270	-30	-0.91	69,100	-
[5532]	26/04/08	3,180	3,300	3,105	3,300	+230	+7.49	76,700	-
[5532]	26/04/07	3,000	3,145	3,000	3,070	+70	+2.33	53,900	-
[5532]	26/04/06	2,984	3,140	2,951	3,000	+116	+4.02	58,600	-
[5532]	26/04/03	2,940	3,050	2,861	2,884	-44	-1.50	37,400	-
[5532]	26/04/02	2,957	3,035	2,876	2,928	-7	-0.24	41,300	-
[5532]	26/04/01	2,810	2,940	2,810	2,935	+185	+6.73	35,300	-
[5532]	26/03/31	2,750	2,798	2,718	2,750	0	0.00	17,900	-
[5532]	26/03/30	2,720	2,800	2,680	2,750	-73	-2.59	28,900	-
[5532]	26/03/27	2,827	2,889	2,809	2,823	-4	-0.14	21,500	-
[5532]	26/03/26	2,919	2,919	2,777	2,827	-34	-1.19	18,200	-
[5532]	26/03/25	2,990	2,990	2,861	2,861	+14	+0.49	39,500	-
[5532]	26/03/24	2,833	2,900	2,785	2,847	+114	+4.17	38,800	-
[5532]	26/03/23	2,793	2,799	2,680	2,733	-210	-7.14	68,900	-
[5532]	26/03/19	2,936	3,000	2,936	2,943	-43	-1.44	29,300	-
[5532]	26/03/18	2,940	2,995	2,914	2,986	+95	+3.29	18,800	-
[5532]	26/03/17	2,906	2,991	2,888	2,891	-9	-0.31	32,100	-
[5532]	26/03/16	2,994	3,010	2,886	2,900	-110	-3.65	45,400	-
[5532]	26/03/13	2,962	3,040	2,951	3,010	-10	-0.33	24,400	-
[5532]	26/03/12	3,050	3,115	3,000	3,020	-90	-2.89	39,300	-
[5532]	26/03/11	3,150	3,195	3,105	3,110	0	0.00	30,400	-
[5532]	26/03/10	3,050	3,145	3,025	3,110	+113	+3.77	56,900	-
[5532]	26/03/09	2,950	3,005	2,866	2,997	-103	-3.32	83,800	-
[5532]	26/03/06	3,120	3,225	3,080	3,100	-75	-2.36	33,600	-
[5532]	26/03/05	3,090	3,245	3,090	3,175	+179	+5.97	108,800	-
[5532]	26/03/04	3,000	3,065	2,822	2,996	-139	-4.43	154,500	-
[5532]	26/03/03	3,180	3,220	3,120	3,135	-100	-3.09	59,400	-
[5532]	26/03/02	3,205	3,315	3,175	3,235	-65	-1.97	55,800	-
[5532]	26/02/27	3,180	3,300	3,105	3,300	+120	+3.77	64,200	-
[5532]	26/02/26	3,220	3,295	3,180	3,180	-40	-1.24	47,100	-
[5532]	26/02/25	3,060	3,230	3,060	3,220	+140	+4.55	60,900	-
[5532]	26/02/24	3,160	3,170	3,045	3,080	-100	-3.14	63,600	-
[5532]	26/02/20	3,235	3,260	3,140	3,180	+5	+0.16	59,200	-
[5532]	26/02/19	3,220	3,300	3,120	3,175	+55	+1.76	101,300	-
[5532]	26/02/18	3,080	3,155	3,025	3,120	+75	+2.46	84,800	-
[5532]	26/02/17	3,050	3,085	3,005	3,045	0	0.00	56,600	-
[5532]	26/02/16	2,979	3,095	2,951	3,045	+143	+4.93	102,400	-
[5532]	26/02/13	3,040	3,050	2,889	2,902	-188	-6.08	94,100	-
[5532]	26/02/12	2,965	3,090	2,965	3,090	+148	+5.03	113,900	-
[5532]	26/02/10	2,860	2,985	2,848	2,942	+85	+2.98	79,700	-
[5532]	26/02/09	2,820	2,881	2,753	2,857	+115	+4.19	103,600	-
[5532]	26/02/06	2,716	2,749	2,650	2,742	+7	+0.26	56,600	-
[5532]	26/02/05	2,765	2,779	2,712	2,735	-38	-1.37	39,800	-
[5532]	26/02/04	2,830	2,839	2,711	2,773	-7	-0.25	60,500	-
[5532]	26/02/03	2,788	2,805	2,689	2,780	+142	+5.38	168,500	-
[5532]	26/02/02	2,611	2,738	2,600	2,638	+77	+3.01	126,400	-
[5532]	26/01/30	2,656	2,656	2,541	2,561	-69	-2.62	57,900	-
[5532]	26/01/29	2,550	2,671	2,510	2,630	+122	+4.86	153,500	-
[5532]	26/01/28	2,576	2,616	2,464	2,508	-218	-8.00	291,400	-
[5532]	26/01/27	2,701	2,730	2,626	2,726	+51	+1.91	185,500	-
[5532]	26/01/26	2,672	2,752	2,660	2,675	-27	-1.00	85,000	-
[5532]	26/01/23	2,629	2,727	2,611	2,702	+114	+4.40	121,200	-
[5532]	26/01/22	2,510	2,597	2,490	2,588	+82	+3.27	53,100	-
[5532]	26/01/21	2,518	2,532	2,458	2,506	-96	-3.69	131,800	-
[5532]	26/01/20	2,669	2,670	2,551	2,602	-76	-2.84	92,700	-
[5532]	26/01/19	2,570	2,700	2,570	2,678	+158	+6.27	128,700	-
[5532]	26/01/16	2,585	2,623	2,400	2,520	-49	-1.91	248,500	-
[5532]	26/01/15	2,442	2,661	2,428	2,569	+169	+7.04	184,500	-
[5532]	26/01/14	2,435	2,436	2,380	2,400	-30	-1.23	25,500	-
[5532]	26/01/13	2,492	2,492	2,407	2,430	-20	-0.82	49,400	-
[5532]	26/01/09	2,499	2,499	2,429	2,450	-15	-0.61	29,900	-
[5532]	26/01/08	2,500	2,500	2,448	2,465	-5	-0.20	23,200	-
[5532]	26/01/07	2,387	2,470	2,352	2,470	+117	+4.97	47,500	-
[5532]	26/01/06	2,317	2,379	2,301	2,353	+59	+2.57	60,300	-
[5532]	26/01/05	2,360	2,360	2,262	2,294	-46	-1.97	69,300	-
[5532]	25/12/30	2,379	2,387	2,328	2,340	-32	-1.35	47,400	-
[5532]	25/12/29	2,310	2,386	2,290	2,372	+72	+3.13	43,900	-
[5532]	25/12/26	2,262	2,324	2,262	2,300	+1	+0.04	36,900	-
[5532]	25/12/25	2,230	2,302	2,191	2,299	+51	+2.27	51,600	-
[5532]	25/12/24	2,296	2,296	2,237	2,248	-48	-2.09	66,700	-
[5532]	25/12/23	2,253	2,300	2,253	2,296	+36	+1.59	51,400	-
[5532]	25/12/22	2,240	2,260	2,185	2,260	+20	+0.89	81,100	-
[5532]	25/12/19	2,208	2,290	2,208	2,240	+51	+2.33	26,100	-
[5532]	25/12/18	2,230	2,244	2,176	2,189	-67	-2.97	63,600	-
[5532]	25/12/17	2,194	2,269	2,170	2,256	+48	+2.17	68,300	-
[5532]	25/12/16	2,316	2,316	2,180	2,208	-83	-3.62	69,000	-
[5532]	25/12/15	2,288	2,309	2,200	2,291	-29	-1.25	101,600	-
[5532]	25/12/12	2,191	2,395	2,190	2,320	+145	+6.67	128,400	-
[5532]	25/12/11	2,168	2,198	2,135	2,175	-23	-1.05	79,500	-
[5532]	25/12/10	2,254	2,258	2,188	2,198	-56	-2.48	108,500	-
[5532]	25/12/09	2,313	2,338	2,254	2,254	-70	-3.01	47,000	-
[5532]	25/12/08	2,291	2,342	2,290	2,324	+27	+1.18	46,600	-
[5532]	25/12/05	2,321	2,346	2,288	2,297	-22	-0.95	75,000	-
[5532]	25/12/04	2,380	2,405	2,304	2,319	-76	-3.17	93,500	-
[5532]	25/12/03	2,500	2,521	2,360	2,395	-137	-5.41	95,500	-
[5532]	25/12/02	2,611	2,612	2,522	2,532	-76	-2.91	75,100	-
[5532]	25/12/01	2,664	2,664	2,574	2,608	-39	-1.47	27,200	-
[5532]	25/11/28	2,650	2,686	2,613	2,647	+5	+0.19	27,800	-
[5532]	25/11/27	2,740	2,740	2,610	2,642	-77	-2.83	35,600	-
[5532]	25/11/26	2,644	2,744	2,603	2,719	+125	+4.82	55,000	-
[5532]	25/11/25	2,681	2,681	2,590	2,594	-77	-2.88	41,100	-
[5532]	25/11/21	2,635	2,689	2,616	2,671	+4	+0.15	18,600	-
[5532]	25/11/20	2,673	2,704	2,662	2,667	+10	+0.38	31,000	-
[5532]	25/11/19	2,609	2,681	2,582	2,657	+49	+1.88	35,900	-
[5532]	25/11/18	2,713	2,729	2,608	2,608	-137	-4.99	76,800	-
[5532]	25/11/17	2,804	2,827	2,674	2,745	-59	-2.10	66,400	-
[5532]	25/11/14	2,804	2,869	2,776	2,804	0	0.00	36,600	-
[5532]	25/11/13	2,869	2,869	2,804	2,804	-65	-2.27	29,300	-
[5532]	25/11/12	2,722	2,900	2,700	2,869	+147	+5.40	99,700	-
[5532]	25/11/11	2,670	2,736	2,624	2,722	+58	+2.18	52,200	-
[5532]	25/11/10	2,600	2,665	2,583	2,664	+83	+3.22	55,300	-
[5532]	25/11/07	2,552	2,608	2,551	2,581	-31	-1.19	43,800	-
[5532]	25/11/06	2,635	2,658	2,568	2,612	-12	-0.46	59,900	-
[5532]	25/11/05	2,562	2,624	2,514	2,624	+32	+1.23	113,800	-
[5532]	25/11/04	2,805	2,805	2,564	2,592	-263	-9.21	232,900	-
[5532]	25/10/31	2,804	2,862	2,750	2,855	+16	+0.56	122,000	-
[5532]	25/10/30	2,964	2,987	2,808	2,839	-105	-3.57	192,300	-
[5532]	25/10/29	3,360	3,450	2,900	2,944	-386	-11.59	620,600	-
[5532]	25/10/28	3,150	3,450	3,060	3,330	+180	+5.71	361,900	-
[5532]	25/10/27	3,100	3,260	3,060	3,150	+120	+3.96	160,200	-
[5532]	25/10/24	3,045	3,060	2,952	3,030	+60	+2.02	60,100	-
[5532]	25/10/23	2,980	3,025	2,932	2,970	-17	-0.57	45,300	-
[5532]	25/10/22	2,974	3,020	2,920	2,987	+30	+1.01	50,500	-
[5532]	25/10/21	2,945	3,015	2,900	2,957	+12	+0.41	38,400	-
[5532]	25/10/20	2,911	2,945	2,874	2,945	+134	+4.77	41,300	-
[5532]	25/10/17	2,902	2,902	2,801	2,811	-111	-3.80	50,800	-
[5532]	25/10/16	2,880	2,922	2,856	2,922	+42	+1.46	25,500	-
[5532]	25/10/15	2,850	2,929	2,850	2,880	+20	+0.70	23,000	-
[5532]	25/10/14	2,788	2,926	2,778	2,860	+25	+0.88	60,600	-
[5532]	25/10/10	2,920	2,950	2,822	2,835	-107	-3.64	83,000	-
[5532]	25/10/09	2,999	3,010	2,930	2,942	-18	-0.61	58,600	-
[5532]	25/10/08	2,994	3,025	2,951	2,960	-35	-1.17	33,000	-
[5532]	25/10/07	2,960	3,050	2,891	2,995	+39	+1.32	65,100	-
[5532]	25/10/06	3,050	3,115	2,950	2,956	-42	-1.40	71,700	-
[5532]	25/10/03	2,852	3,015	2,852	2,998	+128	+4.46	49,100	-
[5532]	25/10/02	2,920	2,976	2,860	2,870	-50	-1.71	53,700	-
[5532]	25/10/01	3,040	3,040	2,912	2,920	-155	-5.04	160,900	-
[5532]	25/09/30	3,070	3,105	2,963	3,075	-20	-0.65	63,000	-
[5532]	25/09/29	3,245	3,245	3,070	3,095	-80	-2.52	54,000	-
[5532]	25/09/26	3,135	3,200	3,135	3,175	+45	+1.44	34,300	-
[5532]	25/09/25	3,225	3,225	3,095	3,130	-70	-2.19	56,900	-
[5532]	25/09/24	3,380	3,380	3,135	3,200	-125	-3.76	93,600	-
[5532]	25/09/22	3,510	3,580	3,305	3,325	-135	-3.90	123,000	-
[5532]	25/09/19	3,270	3,460	3,200	3,460	+260	+8.13	141,300	-
[5532]	25/09/18	3,070	3,200	3,035	3,200	+130	+4.23	36,300	-
[5532]	25/09/17	3,085	3,085	2,975	3,070	-15	-0.49	41,600	-
[5532]	25/09/16	3,180	3,180	3,070	3,085	-45	-1.44	42,400	-
[5532]	25/09/12	3,205	3,205	3,090	3,130	-85	-2.64	44,100	-
[5532]	25/09/11	3,355	3,355	3,140	3,215	-70	-2.13	71,100	-
[5532]	25/09/10	3,300	3,340	3,200	3,285	+85	+2.66	80,300	-
[5532]	25/09/09	3,300	3,330	3,155	3,200	+50	+1.59	111,400	-
[5532]	25/09/08	3,015	3,190	2,963	3,150	+238	+8.17	139,200	-
[5532]	25/09/05	2,858	2,912	2,832	2,912	+75	+2.64	37,400	-