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
[5541]	26/10/29	2,218	2,277	2,181	2,241	+19.0	+0.86	401,000	38,965,522,432
[5541]	26/10/28	2,274	2,275	2,222	2,222	-14.0	-0.63	148,700	38,635,159,552
[5541]	26/10/27	2,241	2,243	2,209	2,236	+30.0	+1.36	159,500	38,878,584,832
[5541]	26/10/26	2,216	2,241	2,206	2,206	-4.0	-0.18	97,800	38,356,959,232
[5541]	26/10/23	2,218	2,218	2,136	2,210	-21.0	-0.94	297,300	38,426,509,312
[5541]	26/10/22	2,260	2,270	2,231	2,231	-23.0	-1.02	151,300	38,791,647,232
[5541]	26/10/21	2,254	2,280	2,241	2,254	+18.0	+0.81	127,300	39,191,560,192
[5541]	26/10/20	2,300	2,315	2,236	2,236	-73.0	-3.16	248,200	38,878,584,832
[5541]	26/10/19	2,300	2,320	2,282	2,309	-23.0	-0.99	131,400	40,147,877,888
[5541]	26/10/16	2,305	2,346	2,305	2,332	+52.0	+2.28	153,900	40,547,790,848
[5541]	26/10/15	2,328	2,335	2,285	2,280	-93.0	-3.92	261,900	39,643,635,712
[5541]	26/10/14	2,413	2,414	2,363	2,373	-40.0	-1.66	93,600	41,260,679,168
[5541]	26/10/13	2,323	2,422	2,318	2,413	+59.0	+2.51	199,900	41,956,184,064
[5541]	26/10/09	2,373	2,390	2,318	2,354	-19.0	-0.80	267,600	40,930,316,288
[5541]	26/10/08	2,438	2,438	2,371	2,373	-109.0	-4.39	223,700	41,260,679,168
[5541]	26/10/07	2,494	2,529	2,460	2,482	-17.0	-0.68	169,600	43,155,922,944
[5541]	26/10/06	2,491	2,512	2,470	2,499	+4.0	+0.16	196,700	43,451,510,784
[5541]	26/10/05	2,530	2,549	2,490	2,495	-35.0	-1.38	252,400	43,381,960,704
[5541]	26/10/02	2,630	2,647	2,510	2,530	-124.0	-4.67	375,000	43,990,528,000
[5541]	26/10/01	2,652	2,666	2,606	2,654	-12.0	-0.45	159,000	46,146,584,576
[5541]	26/09/30	2,595	2,671	2,590	2,666	+85.0	+3.29	200,700	46,355,234,816
[5541]	26/09/29	2,652	2,652	2,560	2,581	-92.0	-3.44	294,000	44,877,291,520
[5541]	26/09/28	2,727	2,730	2,666	2,673	-40.0	-1.47	256,000	46,476,947,456
[5541]	26/09/25	2,800	2,845	2,692	2,713	+53.0	+1.99	482,400	47,172,448,256
[5541]	26/09/24	2,676	2,688	2,660	2,660	-7.0	-0.26	135,600	46,250,909,696
[5541]	26/09/18	2,681	2,697	2,655	2,667	-1.0	-0.04	184,400	46,372,622,336
[5541]	26/09/17	2,684	2,695	2,657	2,668	-16.0	-0.60	142,100	46,390,009,856
[5541]	26/09/16	2,650	2,705	2,641	2,684	+44.0	+1.67	174,100	46,668,210,176
[5541]	26/09/15	2,660	2,668	2,626	2,640	-26.0	-0.98	123,900	45,903,159,296
[5541]	26/09/14	2,626	2,689	2,606	2,666	+36.0	+1.37	168,400	46,355,234,816
[5541]	26/09/11	2,629	2,651	2,608	2,630	-99.0	-3.63	225,900	45,729,284,096
[5541]	26/09/10	2,666	2,743	2,618	2,729	+78.0	+2.94	525,200	47,450,652,672
[5541]	26/09/09	2,539	2,702	2,539	2,651	+112.0	+4.41	356,900	46,094,422,016
[5541]	26/09/08	2,609	2,623	2,538	2,539	-57.0	-2.20	139,600	44,147,015,680
[5541]	26/09/07	2,606	2,637	2,580	2,596	+27.0	+1.05	148,800	45,138,104,320
[5541]	26/09/04	2,606	2,633	2,567	2,569	-35.0	-1.34	177,900	44,668,641,280
[5541]	26/09/03	2,602	2,632	2,564	2,604	+29.0	+1.13	243,500	45,277,204,480
[5541]	26/09/02	2,622	2,633	2,556	2,575	-87.0	-3.27	294,400	44,772,966,400
[5541]	26/09/01	2,649	2,680	2,615	2,662	+3.0	+0.11	154,500	46,285,684,736
[5541]	26/08/31	2,677	2,694	2,620	2,659	-33.0	-1.23	193,900	46,233,522,176
[5541]	26/08/28	2,701	2,744	2,682	2,692	-4.0	-0.15	187,100	46,807,310,336
[5541]	26/08/27	2,760	2,767	2,666	2,696	-71.0	-2.57	269,700	46,876,860,416
[5541]	26/08/26	2,683	2,784	2,682	2,767	+97.0	+3.63	377,200	48,111,378,432
[5541]	26/08/25	2,660	2,683	2,630	2,670	+9.0	+0.34	137,700	46,424,784,896
[5541]	26/08/24	2,700	2,720	2,654	2,661	+38.0	+1.45	209,700	46,268,297,216
[5541]	26/08/21	2,628	2,655	2,598	2,623	-39.0	-1.47	164,500	45,607,571,456
[5541]	26/08/20	2,619	2,696	2,605	2,662	+75.0	+2.90	141,000	46,285,684,736
[5541]	26/08/19	2,639	2,662	2,587	2,587	-75.0	-2.82	194,300	44,981,616,640
[5541]	26/08/18	2,659	2,697	2,643	2,662	+3.0	+0.11	198,300	46,285,684,736
[5541]	26/08/17	2,699	2,754	2,651	2,659	-31.0	-1.15	241,400	46,233,522,176
[5541]	26/08/14	2,644	2,719	2,601	2,690	+34.0	+1.28	243,900	46,772,834,304
[5541]	26/08/13	2,640	2,693	2,607	2,656	+2.0	+0.08	237,200	46,181,650,432
[5541]	26/08/12	2,695	2,728	2,634	2,654	-49.0	-1.81	238,200	46,146,875,392
[5541]	26/08/10	2,655	2,710	2,609	2,703	+148.0	+5.79	406,900	46,998,872,064
[5541]	26/08/07	2,548	2,666	2,522	2,555	+17.0	+0.67	377,700	44,425,498,624
[5541]	26/08/06	2,569	2,618	2,437	2,538	-8.0	-0.31	489,900	44,129,906,688
[5541]	26/08/05	2,495	2,579	2,485	2,546	+53.0	+2.13	451,100	44,269,006,848
[5541]	26/08/04	2,435	2,510	2,415	2,493	+63.0	+2.59	269,300	43,347,460,096
[5541]	26/08/03	2,481	2,498	2,398	2,430	-39.0	-1.58	179,900	42,252,038,144
[5541]	26/07/31	2,410	2,498	2,380	2,469	+90.0	+3.78	236,700	42,930,155,520
[5541]	26/07/30	2,356	2,413	2,322	2,379	+18.0	+0.76	200,000	41,365,266,432
[5541]	26/07/29	2,385	2,405	2,313	2,361	0	+0.00	334,400	41,052,286,976
[5541]	26/07/28	2,377	2,390	2,301	2,361	-52.0	-2.15	422,800	41,052,286,976
[5541]	26/07/27	2,356	2,416	2,339	2,413	+89.0	+3.83	208,600	41,956,446,208
[5541]	26/07/24	2,325	2,327	2,298	2,324	-9.0	-0.39	117,700	40,408,944,640
[5541]	26/07/23	2,307	2,337	2,296	2,333	+33.0	+1.43	118,800	40,565,432,320
[5541]	26/07/22	2,320	2,349	2,300	2,300	+11.0	+0.48	168,100	39,991,640,064
[5541]	26/07/21	2,274	2,310	2,255	2,289	+18.0	+0.79	210,500	39,800,377,344
[5541]	26/07/17	2,283	2,293	2,222	2,271	-23	-1.00	231,900	-
[5541]	26/07/16	2,295	2,324	2,285	2,294	-1	-0.04	140,100	-
[5541]	26/07/15	2,300	2,320	2,266	2,295	+22	+0.97	120,200	-
[5541]	26/07/14	2,240	2,285	2,218	2,273	+24	+1.07	162,000	-
[5541]	26/07/13	2,277	2,293	2,214	2,249	-10	-0.44	178,400	-
[5541]	26/07/10	2,250	2,270	2,221	2,259	+53	+2.40	166,700	-
[5541]	26/07/09	2,225	2,238	2,203	2,206	-14	-0.63	138,100	-
[5541]	26/07/08	2,245	2,267	2,218	2,220	-51	-2.25	215,700	-
[5541]	26/07/07	2,350	2,357	2,271	2,271	-75	-3.20	233,900	-
[5541]	26/07/06	2,331	2,376	2,325	2,346	+33	+1.43	221,700	-
[5541]	26/07/03	2,258	2,323	2,245	2,313	+30	+1.31	174,600	-
[5541]	26/07/02	2,236	2,328	2,232	2,283	+48	+2.15	247,700	-
[5541]	26/07/01	2,183	2,273	2,181	2,235	+71	+3.28	227,200	-
[5541]	26/06/30	2,197	2,200	2,143	2,164	+7	+0.32	146,300	-
[5541]	26/06/29	2,190	2,198	2,128	2,157	+7	+0.33	183,500	-
[5541]	26/06/26	2,171	2,199	2,138	2,150	-21	-0.97	138,400	-
[5541]	26/06/25	2,200	2,212	2,158	2,171	-25	-1.14	194,700	-
[5541]	26/06/24	2,204	2,259	2,190	2,196	-19	-0.86	182,500	-
[5541]	26/06/23	2,321	2,330	2,215	2,215	-105	-4.53	232,300	-
[5541]	26/06/22	2,251	2,320	2,246	2,320	+51	+2.25	149,000	-
[5541]	26/06/19	2,275	2,286	2,245	2,269	-7	-0.31	141,800	-
[5541]	26/06/18	2,300	2,316	2,268	2,276	-9	-0.39	186,000	-
[5541]	26/06/17	2,260	2,316	2,257	2,285	+14	+0.62	138,100	-
[5541]	26/06/16	2,325	2,330	2,262	2,271	-54	-2.32	248,700	-
[5541]	26/06/15	2,250	2,339	2,249	2,325	+150	+6.90	335,000	-
[5541]	26/06/12	2,150	2,193	2,118	2,175	+66	+3.13	308,200	-
[5541]	26/06/11	2,097	2,110	2,061	2,109	-25	-1.17	285,100	-
[5541]	26/06/10	2,147	2,159	2,115	2,134	-23	-1.07	280,500	-
[5541]	26/06/09	2,218	2,229	2,150	2,157	-43	-1.95	337,900	-
[5541]	26/06/08	2,189	2,232	2,164	2,200	-73	-3.21	427,600	-
[5541]	26/06/05	2,254	2,304	2,234	2,273	+10	+0.44	326,000	-
[5541]	26/06/04	2,302	2,310	2,250	2,263	-56	-2.41	194,800	-
[5541]	26/06/03	2,250	2,348	2,250	2,319	+89	+3.99	323,900	-
[5541]	26/06/02	2,210	2,256	2,182	2,230	-15	-0.67	245,700	-
[5541]	26/06/01	2,276	2,293	2,220	2,245	-66	-2.86	320,900	-
[5541]	26/05/29	2,298	2,362	2,275	2,311	+63	+2.80	241,600	-
[5541]	26/05/28	2,264	2,278	2,212	2,248	-46	-2.01	296,900	-
[5541]	26/05/27	2,320	2,388	2,272	2,294	-11	-0.48	298,400	-
[5541]	26/05/26	2,233	2,334	2,202	2,305	+85	+3.83	396,600	-
[5541]	26/05/25	2,227	2,247	2,205	2,220	+54	+2.49	406,700	-
[5541]	26/05/22	2,176	2,180	2,140	2,166	+1.0	+0.05	463,600	-
[5541]	26/05/21	2,142	2,181	2,120	2,165	+27.0	+1.26	367,100	-
[5541]	26/05/20	2,199	2,203	2,116	2,138	-93.0	-4.17	453,400	-
[5541]	26/05/19	2,254	2,254	2,180	2,231	-23.0	-1.02	551,500	-
[5541]	26/05/18	2,392	2,403	2,245	2,254	-150.0	-6.24	485,100	-
[5541]	26/05/15	2,400	2,475	2,363	2,404	+24.0	+1.01	369,300	-
[5541]	26/05/14	2,422	2,477	2,373	2,380	-92.0	-3.72	485,300	-
[5541]	26/05/13	2,443	2,548	2,370	2,472	+160.0	+6.92	677,400	-
[5541]	26/05/12	2,665	2,678	2,215	2,312	-352.0	-13.21	719,600	-
[5541]	26/05/11	2,675	2,678	2,623	2,664	+15.0	+0.57	292,300	-
[5541]	26/05/08	2,612	2,653	2,563	2,649	+22.0	+0.84	252,100	-
[5541]	26/05/07	2,650	2,669	2,605	2,627	+47.0	+1.82	427,200	-
[5541]	26/05/01	2,540	2,632	2,522	2,580	+58.0	+2.30	451,300	-
[5541]	26/04/30	2,549	2,559	2,491	2,522	-134.0	-5.05	603,100	-
[5541]	26/04/28	2,434	2,680	2,429	2,656	+225.0	+9.26	692,900	-
[5541]	26/04/27	2,409	2,444	2,356	2,431	-11	-0.45	424,300	-
[5541]	26/04/24	2,482	2,488	2,430	2,442	-21	-0.85	242,800	-
[5541]	26/04/23	2,501	2,535	2,440	2,463	-24	-0.97	364,900	-
[5541]	26/04/22	2,519	2,519	2,477	2,487	-67	-2.62	281,400	-
[5541]	26/04/21	2,564	2,574	2,530	2,554	+34	+1.35	266,800	-
[5541]	26/04/20	2,590	2,597	2,515	2,520	-62	-2.40	431,200	-
[5541]	26/04/17	2,650	2,650	2,582	2,582	-144	-5.28	538,200	-
[5541]	26/04/16	2,687	2,734	2,660	2,726	+77	+2.91	331,600	-
[5541]	26/04/15	2,699	2,738	2,626	2,649	-28	-1.05	383,000	-
[5541]	26/04/14	2,646	2,695	2,619	2,677	+58	+2.21	402,700	-
[5541]	26/04/13	2,641	2,675	2,585	2,619	-54	-2.02	341,500	-
[5541]	26/04/10	2,711	2,719	2,644	2,673	-33	-1.22	427,400	-
[5541]	26/04/09	2,806	2,808	2,692	2,706	-120	-4.25	313,200	-
[5541]	26/04/08	2,749	2,839	2,745	2,826	+162	+6.08	418,100	-
[5541]	26/04/07	2,679	2,694	2,642	2,664	-33	-1.22	223,400	-
[5541]	26/04/06	2,715	2,805	2,688	2,697	+14	+0.52	380,100	-
[5541]	26/04/03	2,667	2,718	2,665	2,683	+42	+1.59	274,000	-
[5541]	26/04/02	2,755	2,800	2,641	2,641	-113	-4.10	445,500	-
[5541]	26/04/01	2,754	2,764	2,686	2,754	+127	+4.83	269,900	-
[5541]	26/03/31	2,650	2,711	2,617	2,627	-83	-3.06	491,700	-
[5541]	26/03/30	2,655	2,725	2,655	2,710	-133	-4.68	424,600	-
[5541]	26/03/27	2,750	2,849	2,733	2,843	+80	+2.90	571,300	-
[5541]	26/03/26	2,817	2,830	2,727	2,763	-54	-1.92	353,600	-
[5541]	26/03/25	2,871	2,886	2,801	2,817	+68	+2.47	555,600	-
[5541]	26/03/24	2,799	2,830	2,702	2,749	+76	+2.84	481,100	-
[5541]	26/03/23	2,759	2,780	2,654	2,673	-231	-7.95	795,100	-
[5541]	26/03/19	3,015	3,025	2,904	2,904	-271	-8.54	737,100	-
[5541]	26/03/18	3,100	3,175	3,100	3,175	+110	+3.59	198,600	-
[5541]	26/03/17	3,140	3,140	3,050	3,065	-15	-0.49	228,900	-
[5541]	26/03/16	3,090	3,125	3,015	3,080	-10	-0.32	262,900	-
[5541]	26/03/13	3,020	3,115	3,015	3,090	+5	+0.16	251,600	-
[5541]	26/03/12	3,170	3,220	3,075	3,085	-155	-4.78	280,700	-
[5541]	26/03/11	3,210	3,315	3,180	3,240	+100	+3.18	397,300	-
[5541]	26/03/10	3,045	3,160	3,040	3,140	+198	+6.73	389,600	-
[5541]	26/03/09	3,000	3,015	2,822	2,942	-188	-6.01	980,200	-
[5541]	26/03/06	3,150	3,265	3,090	3,130	-75	-2.34	673,800	-
[5541]	26/03/05	3,300	3,335	3,130	3,205	+125	+4.06	588,700	-
[5541]	26/03/04	3,315	3,380	3,035	3,080	-375	-10.85	876,200	-
[5541]	26/03/03	3,820	3,820	3,455	3,455	-360	-9.44	855,200	-
[5541]	26/03/02	3,755	3,865	3,720	3,815	0	0.00	748,200	-
[5541]	26/02/27	3,405	3,840	3,405	3,815	+390	+11.39	1,620,200	-
[5541]	26/02/26	3,290	3,515	3,275	3,425	+180	+5.55	1,014,200	-
[5541]	26/02/25	3,290	3,310	3,220	3,245	+15	+0.46	450,600	-
[5541]	26/02/24	3,140	3,265	3,085	3,230	+140	+4.53	585,000	-
[5541]	26/02/20	3,070	3,115	3,040	3,090	+5	+0.16	348,600	-
[5541]	26/02/19	3,075	3,140	3,060	3,085	+50	+1.65	472,400	-
[5541]	26/02/18	2,967	3,055	2,957	3,035	+54	+1.81	313,700	-
[5541]	26/02/17	3,075	3,090	2,979	2,981	-94	-3.06	435,500	-
[5541]	26/02/16	3,075	3,150	3,020	3,075	+70	+2.33	478,800	-
[5541]	26/02/13	3,100	3,150	2,983	3,005	-235	-7.25	797,300	-
[5541]	26/02/12	3,035	3,315	3,030	3,240	+307	+10.47	1,522,000	-
[5541]	26/02/10	2,965	2,996	2,896	2,933	-1	-0.03	511,100	-
[5541]	26/02/09	3,015	3,015	2,875	2,934	-29	-0.98	879,200	-
[5541]	26/02/06	2,900	2,979	2,863	2,963	-37	-1.23	629,000	-
[5541]	26/02/05	3,120	3,165	2,975	3,000	-170	-5.36	651,600	-
[5541]	26/02/04	3,050	3,175	3,020	3,170	+165	+5.49	643,500	-
[5541]	26/02/03	2,953	3,020	2,936	3,005	+52	+1.76	529,400	-
[5541]	26/02/02	2,929	3,035	2,912	2,953	+15	+0.51	978,500	-
[5541]	26/01/30	2,960	3,050	2,896	2,938	-97	-3.20	798,500	-
[5541]	26/01/29	3,000	3,050	2,935	3,035	+71	+2.40	596,200	-
[5541]	26/01/28	2,907	3,030	2,854	2,964	+57	+1.96	588,500	-
[5541]	26/01/27	2,884	2,933	2,835	2,907	-16	-0.55	397,100	-
[5541]	26/01/26	2,910	2,977	2,881	2,923	+17	+0.58	514,000	-
[5541]	26/01/23	2,883	2,945	2,878	2,906	+37	+1.29	459,800	-
[5541]	26/01/22	2,938	2,963	2,841	2,869	-21	-0.73	582,200	-
[5541]	26/01/21	2,844	2,927	2,794	2,890	-4	-0.14	670,100	-
[5541]	26/01/20	2,957	2,959	2,856	2,894	-34	-1.16	567,800	-
[5541]	26/01/19	2,908	2,948	2,866	2,928	+25	+0.86	589,800	-
[5541]	26/01/16	3,030	3,040	2,850	2,903	-112	-3.71	1,384,800	-
[5541]	26/01/15	2,940	3,100	2,931	3,015	+49	+1.65	1,033,300	-
[5541]	26/01/14	2,928	3,075	2,901	2,966	+60	+2.06	1,453,900	-
[5541]	26/01/13	2,790	2,952	2,693	2,906	+266	+10.08	1,844,000	-
[5541]	26/01/09	2,664	2,704	2,585	2,640	-74	-2.73	986,100	-
[5541]	26/01/08	2,550	2,765	2,532	2,714	+161	+6.31	2,029,000	-
[5541]	26/01/07	2,460	2,598	2,435	2,553	+136	+5.63	1,299,400	-
[5541]	26/01/06	2,350	2,455	2,339	2,417	+98	+4.23	703,700	-
[5541]	26/01/05	2,300	2,346	2,291	2,319	+53	+2.34	493,700	-
[5541]	25/12/30	2,220	2,281	2,209	2,266	+24	+1.07	371,500	-
[5541]	25/12/29	2,249	2,262	2,213	2,242	-13	-0.58	357,900	-
[5541]	25/12/26	2,205	2,266	2,201	2,255	+38	+1.71	320,600	-
[5541]	25/12/25	2,182	2,248	2,177	2,217	+52	+2.40	375,900	-
[5541]	25/12/24	2,170	2,271	2,147	2,165	+41	+1.93	796,900	-
[5541]	25/12/23	2,108	2,127	2,086	2,124	+17	+0.81	322,300	-
[5541]	25/12/22	2,130	2,130	2,081	2,107	+10	+0.48	345,600	-
[5541]	25/12/19	2,095	2,105	2,058	2,097	+12	+0.58	339,400	-
[5541]	25/12/18	2,050	2,103	2,045	2,085	-5	-0.24	358,400	-
[5541]	25/12/17	2,112	2,121	2,055	2,090	-36	-1.69	666,600	-
[5541]	25/12/16	2,193	2,208	2,124	2,126	-98	-4.41	617,800	-
[5541]	25/12/15	2,216	2,240	2,181	2,224	-20	-0.89	508,700	-
[5541]	25/12/12	2,254	2,265	2,237	2,244	+8	+0.36	277,900	-
[5541]	25/12/11	2,292	2,303	2,222	2,236	-55	-2.40	413,500	-
[5541]	25/12/10	2,301	2,369	2,289	2,291	+6	+0.26	507,400	-
[5541]	25/12/09	2,340	2,358	2,256	2,285	-63	-2.68	509,500	-
[5541]	25/12/08	2,337	2,353	2,276	2,348	+34	+1.47	384,100	-
[5541]	25/12/05	2,330	2,350	2,303	2,314	-16	-0.69	343,800	-
[5541]	25/12/04	2,319	2,331	2,280	2,330	+23	+1.00	485,100	-
[5541]	25/12/03	2,311	2,327	2,289	2,307	+5	+0.22	392,300	-
[5541]	25/12/02	2,366	2,385	2,281	2,302	-80	-3.36	787,300	-
[5541]	25/12/01	2,554	2,579	2,361	2,382	-148	-5.85	1,658,800	-
[5541]	25/11/28	2,385	2,565	2,380	2,530	+161	+6.80	1,322,500	-
[5541]	25/11/27	2,350	2,412	2,335	2,369	+21	+0.89	511,500	-
[5541]	25/11/26	2,271	2,359	2,268	2,348	+93	+4.12	466,700	-
[5541]	25/11/25	2,306	2,320	2,231	2,255	-51	-2.21	429,600	-
[5541]	25/11/21	2,290	2,321	2,259	2,306	-34	-1.45	598,400	-
[5541]	25/11/20	2,245	2,365	2,220	2,340	+132	+5.98	571,100	-
[5541]	25/11/19	2,225	2,235	2,153	2,208	+13	+0.59	239,200	-
[5541]	25/11/18	2,272	2,290	2,178	2,195	-68	-3.00	503,100	-
[5541]	25/11/17	2,261	2,291	2,238	2,263	+18	+0.80	309,500	-
[5541]	25/11/14	2,224	2,305	2,218	2,245	-29	-1.28	565,600	-
[5541]	25/11/13	2,200	2,314	2,176	2,274	+74	+3.36	789,700	-
[5541]	25/11/12	2,128	2,200	2,098	2,200	+76	+3.58	476,700	-
[5541]	25/11/11	2,153	2,159	2,091	2,124	-54	-2.48	384,700	-
[5541]	25/11/10	2,111	2,207	2,108	2,178	+90	+4.31	384,600	-
[5541]	25/11/07	2,132	2,155	2,061	2,088	-80	-3.69	403,800	-
[5541]	25/11/06	2,162	2,212	2,152	2,168	+6	+0.28	358,500	-
[5541]	25/11/05	2,138	2,178	2,121	2,162	-26	-1.19	464,100	-
[5541]	25/11/04	2,117	2,239	2,117	2,188	+139	+6.78	1,211,000	-
[5541]	25/10/31	2,016	2,051	2,016	2,049	+33	+1.64	284,300	-
[5541]	25/10/30	1,983	2,023	1,980	2,016	+23	+1.15	280,500	-
[5541]	25/10/29	2,001	2,019	1,981	1,993	+3	+0.15	200,300	-
[5541]	25/10/28	2,075	2,076	1,983	1,990	-83	-4.00	327,100	-
[5541]	25/10/27	2,043	2,081	2,042	2,073	+30	+1.47	257,400	-
[5541]	25/10/24	2,069	2,069	2,035	2,043	+2	+0.10	188,700	-
[5541]	25/10/23	2,036	2,045	2,015	2,041	-9	-0.44	173,100	-
[5541]	25/10/22	2,005	2,119	1,976	2,050	+54	+2.71	668,300	-
[5541]	25/10/21	2,003	2,022	1,985	1,996	+4	+0.20	208,100	-
[5541]	25/10/20	1,985	2,001	1,979	1,992	+10	+0.50	141,700	-
[5541]	25/10/17	1,986	2,001	1,974	1,982	-14	-0.70	185,700	-
[5541]	25/10/16	2,022	2,028	1,995	1,996	-41	-2.01	177,600	-
[5541]	25/10/15	1,991	2,063	1,988	2,037	+75	+3.82	314,700	-
[5541]	25/10/14	1,919	2,028	1,918	1,962	+29	+1.50	412,100	-
[5541]	25/10/10	1,990	2,000	1,930	1,933	-88	-4.35	309,300	-
[5541]	25/10/09	2,073	2,074	2,012	2,021	-39	-1.89	203,400	-
[5541]	25/10/08	1,980	2,065	1,976	2,060	+81	+4.09	414,000	-
[5541]	25/10/07	1,930	1,989	1,930	1,979	+55	+2.86	201,200	-
[5541]	25/10/06	1,934	1,954	1,922	1,924	+7	+0.37	181,400	-
[5541]	25/10/03	1,900	1,929	1,900	1,917	-5	-0.26	133,700	-
[5541]	25/10/02	1,897	1,941	1,894	1,922	+35	+1.85	194,000	-
[5541]	25/10/01	1,965	1,965	1,884	1,887	-105	-5.27	355,200	-
[5541]	25/09/30	2,049	2,055	1,984	1,992	-37	-1.82	392,000	-
[5541]	25/09/29	2,010	2,048	1,988	2,029	-34	-1.65	444,000	-
[5541]	25/09/26	2,047	2,080	2,047	2,063	-4	-0.19	652,200	-
[5541]	25/09/25	2,047	2,085	2,042	2,067	+27	+1.32	438,600	-
[5541]	25/09/24	2,031	2,041	2,020	2,040	+5	+0.25	214,100	-
[5541]	25/09/22	2,030	2,048	2,024	2,035	+11	+0.54	265,700	-
[5541]	25/09/19	2,032	2,045	2,003	2,024	0	0.00	413,600	-
[5541]	25/09/18	2,030	2,046	2,012	2,024	-8	-0.39	301,100	-
[5541]	25/09/17	2,047	2,047	2,025	2,032	-19	-0.93	381,200	-
[5541]	25/09/16	2,068	2,069	2,038	2,051	-7	-0.34	196,000	-
[5541]	25/09/12	2,050	2,067	2,031	2,058	+34	+1.68	298,000	-
[5541]	25/09/11	2,046	2,060	2,021	2,024	-10	-0.49	265,200	-
[5541]	25/09/10	2,040	2,053	2,028	2,034	-11	-0.54	260,000	-
[5541]	25/09/09	2,106	2,115	2,040	2,045	-61	-2.90	424,400	-
[5541]	25/09/08	2,100	2,125	2,095	2,106	+8	+0.38	317,500	-
[5541]	25/09/05	2,055	2,098	2,048	2,098	+32	+1.55	379,300	-