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
[5578]	26/10/29	834	857	813	853	+24	+2.895054	31,100	8,365,199,360
[5578]	26/10/28	838	841	827	829	+6	+0.72904	18,900	8,129,836,544
[5578]	26/10/27	808	827	808	823	+22	+2.746567	19,000	8,070,995,456
[5578]	26/10/26	790	806	782	801	+11	+1.392405	26,000	7,855,245,824
[5578]	26/10/23	785	795	763	790	-2	-0.252525	38,000	7,747,371,008
[5578]	26/10/22	787	808	787	792	+1	+0.126422	17,300	7,766,984,704
[5578]	26/10/21	812	812	791	791	-6	-0.752823	18,600	7,757,177,856
[5578]	26/10/20	840	844	794	797	-28	-3.393939	55,400	7,816,018,944
[5578]	26/10/19	840	849	817	825	-15	-1.785714	39,700	8,090,609,152
[5578]	26/10/16	814	865	813	840	+19	+2.314251	50,600	8,237,711,360
[5578]	26/10/15	817	857	799	821	-95	-10.371179	262,300	8,051,381,760
[5578]	26/10/14	948	948	916	916	-8	-0.865801	106,600	8,983,027,712
[5578]	26/10/13	916	940	911	924	+21	+2.325581	47,500	9,061,482,496
[5578]	26/10/09	905	910	901	903	-3	-0.331126	14,900	8,855,539,712
[5578]	26/10/08	916	916	901	906	-13	-1.414581	17,600	8,884,960,256
[5578]	26/10/07	916	920	906	919	+5	+0.547046	28,000	9,012,448,256
[5578]	26/10/06	904	927	901	914	+5	+0.550055	21,500	8,963,414,016
[5578]	26/10/05	915	915	895	909	+9	+1	17,900	8,914,380,800
[5578]	26/10/02	914	928	898	900	-14	-1.531729	24,800	8,826,119,168
[5578]	26/10/01	920	920	910	914	+4	+0.43956	21,600	8,963,414,016
[5578]	26/09/30	908	910	899	910	-1	-0.109769	16,300	8,924,186,624
[5578]	26/09/29	912	912	896	911	-2	-0.219058	14,500	8,933,993,472
[5578]	26/09/28	901	913	897	913	+17	+1.897321	16,500	8,953,607,168
[5578]	26/09/25	904	904	891	896	-15	-1.646542	12,200	8,786,891,776
[5578]	26/09/24	911	913	900	911	+9	+0.997783	17,700	8,933,993,472
[5578]	26/09/18	907	914	899	902	-3	-0.331492	13,600	8,845,732,864
[5578]	26/09/17	906	918	900	905	-1	-0.110375	18,700	8,875,153,408
[5578]	26/09/16	910	910	898	906	+6	+0.666667	9,000	8,884,960,256
[5578]	26/09/15	898	908	894	900	+2	+0.222717	14,900	8,826,119,168
[5578]	26/09/14	870	899	870	898	+28	+3.218391	27,300	8,806,505,472
[5578]	26/09/11	875	884	866	870	-20	-2.247191	12,400	8,531,915,264
[5578]	26/09/10	860	893	860	890	+27	+3.128621	18,300	8,728,050,688
[5578]	26/09/09	883	883	863	863	-17	-1.931818	10,500	8,463,267,328
[5578]	26/09/08	888	893	872	880	-11	-1.234568	24,200	8,629,983,232
[5578]	26/09/07	881	900	880	891	+1	+0.11236	26,400	8,737,857,536
[5578]	26/09/04	870	905	869	890	+25	+2.890173	57,900	8,728,050,688
[5578]	26/09/03	888	890	861	865	-22	-2.480271	30,800	8,482,881,024
[5578]	26/09/02	869	888	855	887	+7	+0.795455	34,600	8,698,631,168
[5578]	26/09/01	858	884	858	880	+24	+2.803738	121,000	8,629,983,232
[5578]	26/08/31	856	863	847	856	+1	+0.116959	87,100	8,394,619,904
[5578]	26/08/28	834	868	834	855	+18	+2.150538	69,400	8,384,813,056
[5578]	26/08/27	855	855	837	837	-19	-2.219626	55,100	8,208,290,816
[5578]	26/08/26	850	862	846	856	+10	+1.182033	70,500	8,394,619,904
[5578]	26/08/25	856	856	845	846	-1	-0.118064	12,100	8,296,551,936
[5578]	26/08/24	854	865	846	847	-7	-0.819672	13,900	8,306,358,784
[5578]	26/08/21	853	861	849	854	-3	-0.350058	20,500	8,375,006,208
[5578]	26/08/20	847	859	840	857	+24	+2.881152	29,800	8,404,426,752
[5578]	26/08/19	859	859	831	833	-40	-4.581901	28,700	8,169,063,424
[5578]	26/08/18	871	883	853	873	+6	+0.692042	38,100	8,561,335,296
[5578]	26/08/17	864	869	855	867	+3	+0.347222	23,000	8,502,494,720
[5578]	26/08/14	844	875	844	864	+21	+2.491103	47,500	8,473,074,176
[5578]	26/08/13	846	861	841	843	-16	-1.862631	31,500	8,267,131,392
[5578]	26/08/12	843	860	837	859	+17	+2.019002	32,700	8,424,040,448
[5578]	26/08/10	810	844	808	842	+32	+3.950617	34,700	8,257,324,544
[5578]	26/08/07	811	824	807	810	-10	-1.219512	23,900	7,943,506,944
[5578]	26/08/06	816	828	808	820	-2	-0.243309	18,700	8,041,575,424
[5578]	26/08/05	822	839	812	822	-3	-0.363636	38,400	8,061,188,608
[5578]	26/08/04	807	838	804	825	+32	+4.035309	64,800	8,090,609,152
[5578]	26/08/03	803	803	779	793	+4	+0.506971	17,100	7,776,791,552
[5578]	26/07/31	790	804	782	789	+4	+0.509554	16,300	7,737,564,160
[5578]	26/07/30	773	792	773	785	0	0	18,100	7,698,337,280
[5578]	26/07/29	794	803	772	785	-9	-1.133501	34,900	7,698,337,280
[5578]	26/07/28	796	808	788	794	-10	-1.243781	49,200	7,786,598,400
[5578]	26/07/27	792	808	790	804	+12	+1.515152	31,200	7,884,666,368
[5578]	26/07/24	804	804	792	792	-13	-1.614907	29,800	7,766,984,704
[5578]	26/07/23	800	824	790	805	+16	+2.027883	83,900	7,894,473,216
[5578]	26/07/22	813	817	789	789	-12	-1.498127	65,400	7,737,564,160
[5578]	26/07/21	785	808	777	801	+28	+3.622251	85,800	7,855,245,824
[5578]	26/07/17	780	782	756	773	-25	-3.132832	222,600	-
[5578]	26/07/16	835	837	796	798	-42	-5	293,300	-
[5578]	26/07/15	897	900	840	840	-177	-17.40413	559,200	-
[5578]	26/07/14	953	1,017	919	1,017	+64	+6.715635	155,300	-
[5578]	26/07/13	944	969	933	953	+12	+1.275239	48,600	-
[5578]	26/07/10	925	952	925	941	+21	+2.282609	28,000	-
[5578]	26/07/09	931	934	918	920	-1	-0.108578	31,400	-
[5578]	26/07/08	931	934	913	921	-17	-1.812367	36,700	-
[5578]	26/07/07	1,012	1,012	933	938	-72	-7.128713	95,000	-
[5578]	26/07/06	950	1,030	950	1,010	+75	+8.02139	139,300	-
[5578]	26/07/03	949	949	913	935	-6	-0.63762	35,600	-
[5578]	26/07/02	870	946	870	941	+84	+9.801634	69,400	-
[5578]	26/07/01	854	872	847	857	+3	+0.351288	9,400	-
[5578]	26/06/30	875	875	843	854	-21	-2.4	15,300	-
[5578]	26/06/29	839	875	839	875	+51	+6.18932	22,900	-
[5578]	26/06/26	851	851	816	824	-27	-3.172738	26,600	-
[5578]	26/06/25	872	887	851	851	-16	-1.845444	27,500	-
[5578]	26/06/24	883	895	866	867	-7	-0.800915	16,100	-
[5578]	26/06/23	925	925	874	874	-51	-5.513514	47,100	-
[5578]	26/06/22	887	925	873	925	+53	+6.077982	70,200	-
[5578]	26/06/19	898	898	853	872	-26	-2.895323	29,600	-
[5578]	26/06/18	853	898	843	898	+60	+7.159905	37,500	-
[5578]	26/06/17	832	859	820	838	+16	+1.946472	19,500	-
[5578]	26/06/16	816	833	810	822	-7	-0.844391	23,600	-
[5578]	26/06/15	817	839	807	829	+27	+3.366584	32,200	-
[5578]	26/06/12	816	817	802	802	-2	-0.248756	13,900	-
[5578]	26/06/11	816	828	790	804	-24	-2.898551	41,500	-
[5578]	26/06/10	830	856	821	828	-8	-0.956938	31,500	-
[5578]	26/06/09	841	855	830	836	0	0	21,200	-
[5578]	26/06/08	856	869	831	836	-50	-5.643341	36,900	-
[5578]	26/06/05	866	900	853	886	+35	+4.112808	19,800	-
[5578]	26/06/04	869	869	844	851	-9	-1.046512	13,700	-
[5578]	26/06/03	880	884	855	860	-22	-2.494331	16,100	-
[5578]	26/06/02	901	901	862	882	-11	-1.231803	28,700	-
[5578]	26/06/01	881	901	873	893	+12	+1.362089	30,700	-
[5578]	26/05/29	886	915	881	881	+10	+1.148106	31,800	-
[5578]	26/05/28	880	892	864	871	-9	-1.022727	34,000	-
[5578]	26/05/27	892	905	873	880	-18	-2.004454	42,800	-
[5578]	26/05/26	920	927	896	898	-19	-2.071974	25,500	-
[5578]	26/05/25	963	963	916	917	-33	-3.473684	25,800	-
[5578]	26/05/22	927	956	927	950	+26	+2.813853	24,600	-
[5578]	26/05/21	913	930	910	924	+21	+2.325581	13,400	-
[5578]	26/05/20	949	949	891	903	-36	-3.833866	35,300	-
[5578]	26/05/19	960	972	939	939	-12	-1.26183	30,600	-
[5578]	26/05/18	921	951	918	951	+30	+3.257329	22,700	-
[5578]	26/05/15	934	954	918	921	-18	-1.916933	23,700	-
[5578]	26/05/14	964	965	937	939	-32	-3.295572	36,100	-
[5578]	26/05/13	966	990	951	971	+11	+1.145833	34,100	-
[5578]	26/05/12	1,020	1,020	953	960	-60	-5.882353	87,000	-
[5578]	26/05/11	1,038	1,047	1,020	1,020	-33	-3.133903	35,300	-
[5578]	26/05/08	1,025	1,070	1,025	1,053	+14	+1.347449	27,500	-
[5578]	26/05/07	1,014	1,047	1,006	1,039	+40	+4.004004	25,700	-
[5578]	26/05/01	1,016	1,022	984	999	-24	-2.346041	64,400	-
[5578]	26/04/30	999	1,232	974	1,023	+13	+1.287129	634,500	-
[5578]	26/04/28	1,020	1,040	1,007	1,010	-23	-2.226525	25,700	-
[5578]	26/04/27	1,043	1,049	1,010	1,033	-25	-2.362949	38,500	-
[5578]	26/04/24	1,048	1,078	1,048	1,058	+10	+0.954198	30,300	-
[5578]	26/04/23	1,064	1,064	1,022	1,048	-12	-1.132075	49,200	-
[5578]	26/04/22	1,066	1,075	1,049	1,060	-3	-0.28222	47,900	-
[5578]	26/04/21	1,103	1,111	1,057	1,063	-68	-6.012378	122,500	-
[5578]	26/04/20	1,066	1,160	1,052	1,131	+95	+9.169884	217,400	-
[5578]	26/04/17	1,084	1,095	1,036	1,036	-48	-4.428044	113,100	-
[5578]	26/04/16	1,057	1,121	1,051	1,084	-2	-0.184162	193,600	-
[5578]	26/04/15	1,223	1,272	1,032	1,086	+73	+7.206318	1,015,500	-
[5578]	26/04/14	1,013	1,013	1,013	1,013	+150	+17.381228	6,400	-
[5578]	26/04/13	888	908	861	863	-22	-2.485876	66,100	-
[5578]	26/04/10	940	940	883	885	-40	-4.324324	37,200	-
[5578]	26/04/09	945	945	909	925	-20	-2.116402	41,400	-
[5578]	26/04/08	920	945	896	945	+45	+5	29,800	-
[5578]	26/04/07	889	915	887	900	+25	+2.857143	30,000	-
[5578]	26/04/06	905	930	875	875	-20	-2.234637	39,400	-
[5578]	26/04/03	865	901	851	895	+60	+7.185629	37,200	-
[5578]	26/04/02	845	860	823	835	-16	-1.880141	18,700	-
[5578]	26/04/01	818	852	818	851	+37	+4.545455	12,000	-
[5578]	26/03/31	803	815	770	814	+11	+1.369863	14,500	-
[5578]	26/03/30	811	816	790	803	-48	-5.640423	25,000	-
[5578]	26/03/27	823	860	815	851	+29	+3.527981	19,100	-
[5578]	26/03/26	860	860	811	822	-34	-3.971963	14,700	-
[5578]	26/03/25	799	871	799	856	+59	+7.40276	26,800	-
[5578]	26/03/24	822	822	797	797	+5	+0.631313	22,100	-
[5578]	26/03/23	820	820	769	792	-24	-2.941176	32,900	-
[5578]	26/03/19	842	845	816	816	-35	-4.112808	26,300	-
[5578]	26/03/18	848	870	848	851	+3	+0.353774	21,200	-
[5578]	26/03/17	863	870	846	848	-20	-2.304147	19,900	-
[5578]	26/03/16	833	870	833	868	+21	+2.479339	33,100	-
[5578]	26/03/13	836	855	836	847	-12	-1.396973	18,000	-
[5578]	26/03/12	900	900	851	859	-26	-2.937853	18,300	-
[5578]	26/03/11	875	903	875	885	+10	+1.142857	12,400	-
[5578]	26/03/10	878	891	856	875	+12	+1.390498	9,700	-
[5578]	26/03/09	879	879	833	863	-29	-3.251121	22,700	-
[5578]	26/03/06	857	895	857	892	+24	+2.764977	14,500	-
[5578]	26/03/05	842	877	842	868	+36	+4.326923	15,900	-
[5578]	26/03/04	828	849	812	832	-26	-3.030303	30,700	-
[5578]	26/03/03	888	896	858	858	-30	-3.378378	21,200	-
[5578]	26/03/02	906	925	888	888	-48	-5.128205	20,300	-
[5578]	26/02/27	912	939	910	936	-6	-0.636943	25,200	-
[5578]	26/02/26	868	947	868	942	+59	+6.681767	45,400	-
[5578]	26/02/25	911	923	883	883	-28	-3.073546	38,900	-
[5578]	26/02/24	1,007	1,007	903	911	-81	-8.165323	37,200	-
[5578]	26/02/20	1,065	1,065	985	992	-13	-1.293532	12,300	-
[5578]	26/02/19	1,025	1,025	999	1,005	+4	+0.3996	11,700	-
[5578]	26/02/18	991	1,044	991	1,001	+11	+1.111111	53,500	-
[5578]	26/02/17	1,024	1,050	990	990	-10	-1	24,800	-
[5578]	26/02/16	978	1,029	978	1,000	+22	+2.249489	21,500	-
[5578]	26/02/13	1,033	1,033	978	978	-63	-6.051873	45,900	-
[5578]	26/02/12	1,075	1,075	1,041	1,041	-40	-3.700278	13,300	-
[5578]	26/02/10	1,057	1,091	1,057	1,081	+24	+2.270577	13,800	-
[5578]	26/02/09	1,055	1,064	1,050	1,057	+16	+1.536984	17,500	-
[5578]	26/02/06	1,061	1,074	1,041	1,041	-25	-2.345216	20,100	-
[5578]	26/02/05	1,085	1,104	1,065	1,066	-10	-0.929368	32,600	-
[5578]	26/02/04	1,164	1,165	1,073	1,076	-77	-6.678231	46,500	-
[5578]	26/02/03	1,137	1,167	1,131	1,153	+33	+2.946429	16,900	-
[5578]	26/02/02	1,136	1,159	1,088	1,120	+7	+0.628931	24,000	-
[5578]	26/01/30	1,100	1,117	1,061	1,113	+8	+0.723982	40,600	-
[5578]	26/01/29	1,143	1,143	1,091	1,105	-46	-3.996525	37,000	-
[5578]	26/01/28	1,202	1,202	1,146	1,151	-51	-4.242928	34,700	-
[5578]	26/01/27	1,214	1,225	1,202	1,202	-11	-0.906843	9,500	-
[5578]	26/01/26	1,251	1,266	1,209	1,213	-38	-3.03757	26,300	-
[5578]	26/01/23	1,199	1,273	1,190	1,251	+49	+4.076539	32,800	-
[5578]	26/01/22	1,268	1,268	1,181	1,202	-40	-3.220612	40,000	-
[5578]	26/01/21	1,213	1,246	1,179	1,242	+7	+0.566802	44,400	-
[5578]	26/01/20	1,254	1,264	1,216	1,235	-3	-0.242326	31,400	-
[5578]	26/01/19	1,255	1,260	1,225	1,238	-19	-1.511535	59,800	-
[5578]	26/01/16	1,300	1,302	1,236	1,257	-61	-4.628225	67,900	-
[5578]	26/01/15	1,272	1,365	1,260	1,318	+68	+5.44	93,500	-
[5578]	26/01/14	1,200	1,307	1,183	1,250	-70	-5.30303	160,700	-
[5578]	26/01/13	1,363	1,376	1,274	1,320	-23	-1.712584	127,000	-
[5578]	26/01/09	1,328	1,343	1,294	1,343	+36	+2.754399	45,100	-
[5578]	26/01/08	1,305	1,327	1,280	1,307	+2	+0.153257	36,300	-
[5578]	26/01/07	1,277	1,305	1,230	1,305	+45	+3.571429	24,100	-
[5578]	26/01/06	1,250	1,280	1,232	1,260	+28	+2.272727	17,800	-
[5578]	26/01/05	1,250	1,251	1,207	1,232	-10	-0.805153	21,600	-
[5578]	25/12/30	1,280	1,280	1,242	1,242	-38	-2.96875	16,000	-
[5578]	25/12/29	1,308	1,308	1,280	1,280	-10	-0.775194	20,000	-
[5578]	25/12/26	1,260	1,291	1,240	1,290	+30	+2.380952	21,800	-
[5578]	25/12/25	1,230	1,260	1,219	1,260	+34	+2.773246	20,900	-
[5578]	25/12/24	1,202	1,249	1,202	1,226	+24	+1.996672	26,000	-
[5578]	25/12/23	1,215	1,221	1,189	1,202	+11	+0.923594	27,300	-
[5578]	25/12/22	1,243	1,249	1,170	1,191	+8	+0.676247	17,400	-
[5578]	25/12/19	1,127	1,198	1,127	1,183	+56	+4.968944	17,300	-
[5578]	25/12/18	1,144	1,160	1,110	1,127	-18	-1.572052	10,900	-
[5578]	25/12/17	1,120	1,160	1,118	1,145	+25	+2.232143	13,000	-
[5578]	25/12/16	1,102	1,121	1,064	1,120	+18	+1.633394	17,200	-
[5578]	25/12/15	1,086	1,149	1,062	1,102	+12	+1.100917	30,600	-
[5578]	25/12/12	1,107	1,132	1,090	1,090	-45	-3.964758	10,500	-
[5578]	25/12/11	1,166	1,171	1,133	1,135	-40	-3.404255	7,600	-
[5578]	25/12/10	1,217	1,217	1,162	1,175	-21	-1.755853	14,400	-
[5578]	25/12/09	1,200	1,218	1,157	1,196	0	0	27,500	-
[5578]	25/12/08	1,167	1,196	1,157	1,196	+29	+2.485004	15,800	-
[5578]	25/12/05	1,157	1,187	1,130	1,167	+9	+0.777202	10,100	-
[5578]	25/12/04	1,110	1,162	1,110	1,158	+36	+3.208556	12,900	-
[5578]	25/12/03	1,121	1,134	1,105	1,122	+1	+0.089206	16,400	-
[5578]	25/12/02	1,177	1,180	1,100	1,121	-55	-4.676871	24,000	-
[5578]	25/12/01	1,118	1,186	1,078	1,176	+58	+5.187835	35,100	-
[5578]	25/11/28	1,070	1,118	1,055	1,118	+18	+1.636364	34,300	-
[5578]	25/11/27	1,043	1,100	1,011	1,100	+57	+5.465005	37,500	-
[5578]	25/11/26	1,041	1,071	1,024	1,043	+2	+0.192123	32,400	-
[5578]	25/11/25	1,069	1,108	1,026	1,041	-25	-2.345216	18,900	-
[5578]	25/11/21	1,058	1,088	1,053	1,066	-15	-1.387604	18,600	-
[5578]	25/11/20	1,131	1,131	1,053	1,081	-3	-0.276753	36,300	-
[5578]	25/11/19	1,063	1,084	1,039	1,084	-2	-0.184162	12,000	-
[5578]	25/11/18	1,103	1,103	1,059	1,086	-18	-1.630435	28,200	-
[5578]	25/11/17	1,099	1,151	1,099	1,104	-17	-1.516503	14,100	-
[5578]	25/11/14	1,144	1,153	1,074	1,121	-33	-2.859619	40,200	-
[5578]	25/11/13	1,164	1,166	1,141	1,154	-10	-0.859107	6,900	-
[5578]	25/11/12	1,121	1,179	1,109	1,164	+36	+3.191489	20,100	-
[5578]	25/11/11	1,171	1,171	1,123	1,128	-21	-1.827676	14,400	-
[5578]	25/11/10	1,134	1,186	1,134	1,149	+15	+1.322751	11,700	-
[5578]	25/11/07	1,158	1,164	1,133	1,134	-24	-2.072539	18,900	-
[5578]	25/11/06	1,181	1,181	1,158	1,158	-5	-0.429923	14,700	-
[5578]	25/11/05	1,174	1,174	1,131	1,163	-15	-1.273345	48,600	-
[5578]	25/11/04	1,236	1,236	1,168	1,178	-58	-4.692557	49,200	-
[5578]	25/10/31	1,231	1,253	1,188	1,236	+32	+2.657807	62,701	-
[5578]	25/10/30	1,141	1,221	1,141	1,204	+53	+4.604692	60,301	-
[5578]	25/10/29	1,161	1,186	1,134	1,151	-10	-0.861326	37,200	-
[5578]	25/10/28	1,174	1,174	1,123	1,161	+10	+0.86881	69,301	-
[5578]	25/10/27	1,163	1,178	1,139	1,151	-17	-1.455479	64,501	-
[5578]	25/10/24	1,169	1,208	1,166	1,168	-25	-2.095557	72,601	-
[5578]	25/10/23	1,249	1,249	1,161	1,193	-33	-2.69168	146,101	-
[5578]	25/10/22	1,088	1,319	1,088	1,226	+138	+12.683824	375,304	-
[5578]	25/10/21	1,026	1,143	1,026	1,088	+64	+6.25	140,401	-
[5578]	25/10/20	1,009	1,029	997	1,024	+18	+1.789264	72,001	-
[5578]	25/10/17	1,058	1,069	997	1,006	-75	-6.93802	96,301	-
[5578]	25/10/16	1,098	1,123	1,021	1,081	+7	+0.651769	97,201	-
[5578]	25/10/15	1,223	1,239	1,071	1,074	-79	-6.851691	371,404	-
[5578]	25/10/14	1,143	1,183	1,121	1,153	-13	-1.114923	112,801	-
[5578]	25/10/10	1,199	1,203	1,144	1,166	-33	-2.752294	44,100	-
[5578]	25/10/09	1,141	1,213	1,133	1,199	+53	+4.624782	80,701	-
[5578]	25/10/08	1,114	1,153	1,114	1,146	+25	+2.230152	25,800	-
[5578]	25/10/07	1,128	1,129	1,111	1,121	-7	-0.620567	21,300	-
[5578]	25/10/06	1,111	1,129	1,088	1,128	+50	+4.638219	33,600	-
[5578]	25/10/03	1,061	1,098	1,056	1,078	+19	+1.794145	33,300	-
[5578]	25/10/02	1,036	1,076	1,036	1,059	+6	+0.569801	18,600	-
[5578]	25/10/01	1,061	1,061	1,003	1,053	-10	-0.940734	48,600	-
[5578]	25/09/30	1,091	1,123	1,051	1,063	-36	-3.275705	42,300	-
[5578]	25/09/29	1,049	1,153	1,049	1,099	+48	+4.567079	52,201	-
[5578]	25/09/26	1,099	1,099	1,051	1,051	-45	-4.105839	52,501	-
[5578]	25/09/25	1,133	1,141	1,079	1,096	+18	+1.669759	121,801	-
[5578]	25/09/24	1,073	1,098	1,051	1,078	+9	+0.841908	37,200	-
[5578]	25/09/22	1,018	1,069	1,018	1,069	+56	+5.528134	45,000	-
[5578]	25/09/19	1,053	1,086	999	1,013	-40	-3.79867	56,401	-
[5578]	25/09/18	1,091	1,093	1,043	1,053	-43	-3.923358	42,600	-
[5578]	25/09/17	1,033	1,096	1,011	1,096	+87	+8.622398	78,901	-
[5578]	25/09/16	949	1,023	949	1,009	+60	+6.322445	61,801	-
[5578]	25/09/12	953	969	949	949	+8	+0.850159	13,800	-
[5578]	25/09/11	966	966	941	941	-22	-2.284528	10,500	-
[5578]	25/09/10	966	966	942	963	-3	-0.310559	9,000	-
[5578]	25/09/09	944	984	944	966	+30	+3.205128	22,200	-
[5578]	25/09/08	915	942	913	936	+28	+3.0837	12,300	-
[5578]	25/09/05	904	920	903	908	-11	-1.196953	6,900	-