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
[5580]	26/10/29	1,650	1,650	1,650	1,650	0	+0.00	100	2,776,784,896
[5580]	26/10/28	1,650	1,650	1,649	1,650	+1.0	+0.06	500	2,776,784,896
[5580]	26/10/27	1,638	1,649	1,621	1,649	+17.0	+1.04	1,000	2,775,102,208
[5580]	26/10/26	－	－	－	1,632	－	－	0	-
[5580]	26/10/23	1,635	1,638	1,632	1,632	-3.0	-0.18	1,300	2,746,492,928
[5580]	26/10/22	1,614	1,640	1,601	1,635	+21.0	+1.30	3,000	2,751,541,504
[5580]	26/10/21	1,615	1,639	1,614	1,614	-29.0	-1.77	2,700	2,716,200,704
[5580]	26/10/20	1,646	1,646	1,606	1,643	-4.0	-0.24	3,000	2,765,004,800
[5580]	26/10/19	1,598	1,649	1,597	1,647	+9.0	+0.55	1,400	2,771,736,320
[5580]	26/10/16	1,589	1,640	1,589	1,638	+9.0	+0.55	6,200	2,756,590,080
[5580]	26/10/15	1,635	1,636	1,621	1,629	-1.0	-0.06	2,300	2,741,444,096
[5580]	26/10/14	1,638	1,638	1,588	1,630	-7.0	-0.43	1,000	2,743,127,040
[5580]	26/10/13	1,581	1,637	1,581	1,637	+44.0	+2.76	1,000	2,754,907,392
[5580]	26/10/09	1,592	1,593	1,592	1,593	-36.0	-2.21	300	2,680,859,648
[5580]	26/10/08	1,630	1,630	1,611	1,629	-6.0	-0.37	800	2,741,444,096
[5580]	26/10/07	1,628	1,635	1,590	1,635	+28.0	+1.74	1,800	2,751,541,504
[5580]	26/10/06	1,639	1,639	1,607	1,607	+2.0	+0.12	600	2,704,420,352
[5580]	26/10/05	1,644	1,644	1,605	1,605	-27.0	-1.65	1,300	2,701,054,464
[5580]	26/10/02	1,622	1,632	1,622	1,632	+1.0	+0.06	700	2,746,492,928
[5580]	26/10/01	1,617	1,632	1,617	1,631	+14.0	+0.87	500	2,744,809,984
[5580]	26/09/30	－	－	－	1,617	－	－	0	-
[5580]	26/09/29	1,577	1,617	1,577	1,617	+40.0	+2.54	500	2,721,249,280
[5580]	26/09/28	1,567	1,634	1,567	1,577	+17.0	+1.09	2,300	2,653,933,312
[5580]	26/09/25	1,590	1,608	1,551	1,560	+10.0	+0.65	2,200	2,625,324,032
[5580]	26/09/24	1,552	1,584	1,550	1,550	-24.0	-1.52	2,300	2,608,495,104
[5580]	26/09/18	1,567	1,584	1,544	1,574	+7.0	+0.45	800	2,648,884,480
[5580]	26/09/17	1,570	1,570	1,510	1,567	-3.0	-0.19	500	2,637,104,384
[5580]	26/09/16	1,531	1,584	1,531	1,570	+46.0	+3.02	700	2,642,152,960
[5580]	26/09/15	1,546	1,591	1,460	1,524	-22.0	-1.42	2,200	2,564,739,584
[5580]	26/09/14	1,589	1,589	1,483	1,546	-3.0	-0.19	1,200	2,601,763,328
[5580]	26/09/11	－	－	－	1,549	－	－	0	-
[5580]	26/09/10	1,547	1,593	1,547	1,549	+2.0	+0.13	1,000	2,606,812,160
[5580]	26/09/09	1,587	1,587	1,546	1,547	-40.0	-2.52	800	2,603,446,272
[5580]	26/09/08	1,591	1,591	1,568	1,587	+23.0	+1.47	600	2,670,762,240
[5580]	26/09/07	1,561	1,627	1,520	1,564	-37.0	-2.31	3,900	2,632,055,552
[5580]	26/09/04	1,620	1,628	1,600	1,601	-19.0	-1.17	2,800	2,694,322,944
[5580]	26/09/03	1,602	1,653	1,600	1,620	+2.0	+0.12	900	2,726,298,112
[5580]	26/09/02	1,607	1,659	1,600	1,618	-15.0	-0.92	2,500	2,722,932,224
[5580]	26/09/01	1,640	1,667	1,601	1,633	-37.0	-2.22	3,900	2,748,175,616
[5580]	26/08/31	1,651	1,680	1,630	1,670	+20.0	+1.21	2,500	2,810,443,008
[5580]	26/08/28	1,699	1,699	1,650	1,650	-100.0	-5.71	11,100	2,776,784,896
[5580]	26/08/27	1,779	1,780	1,749	1,750	-18.0	-1.02	6,300	2,945,074,944
[5580]	26/08/26	1,735	1,770	1,730	1,768	+53.0	+3.09	5,000	2,975,367,168
[5580]	26/08/25	1,715	1,730	1,715	1,715	-10.0	-0.58	2,300	2,886,173,440
[5580]	26/08/24	1,710	1,727	1,710	1,725	+18.0	+1.05	2,500	2,903,002,624
[5580]	26/08/21	1,720	1,726	1,707	1,707	-13.0	-0.76	1,600	2,872,710,400
[5580]	26/08/20	1,705	1,720	1,705	1,720	+15.0	+0.88	1,400	2,894,587,904
[5580]	26/08/19	1,703	1,705	1,669	1,705	0	+0.00	2,300	2,869,344,512
[5580]	26/08/18	1,720	1,720	1,705	1,705	-15.0	-0.87	1,200	2,869,344,512
[5580]	26/08/17	1,720	1,725	1,720	1,720	+9.0	+0.53	1,200	2,894,587,904
[5580]	26/08/14	1,691	1,727	1,670	1,711	+60.0	+3.63	3,700	2,879,441,920
[5580]	26/08/13	1,676	1,730	1,651	1,651	-25.0	-1.49	5,600	2,778,467,840
[5580]	26/08/12	1,647	1,677	1,647	1,676	+29.0	+1.76	2,300	2,820,540,416
[5580]	26/08/10	1,640	1,647	1,640	1,647	+19.0	+1.17	200	2,771,736,320
[5580]	26/08/07	1,647	1,647	1,628	1,628	-19.0	-1.15	1,300	2,739,761,152
[5580]	26/08/06	1,626	1,647	1,626	1,647	-1.0	-0.06	1,100	2,771,736,320
[5580]	26/08/05	1,629	1,648	1,629	1,648	+19.0	+1.17	500	2,773,419,264
[5580]	26/08/04	1,622	1,650	1,622	1,629	0	+0.00	1,200	2,741,444,096
[5580]	26/08/03	1,620	1,650	1,620	1,629	+8.0	+0.49	2,800	2,741,444,096
[5580]	26/07/31	1,605	1,649	1,605	1,621	+8.0	+0.50	2,100	2,727,980,800
[5580]	26/07/30	1,642	1,642	1,613	1,613	-37.0	-2.24	700	2,714,517,760
[5580]	26/07/29	1,579	1,657	1,551	1,650	+31.0	+1.91	3,600	2,776,784,896
[5580]	26/07/28	1,600	1,620	1,600	1,619	-42.0	-2.53	1,000	2,724,615,168
[5580]	26/07/27	1,661	1,661	1,661	1,661	-1.0	-0.06	100	2,795,297,024
[5580]	26/07/24	－	－	－	1,662	－	－	0	-
[5580]	26/07/23	1,650	1,671	1,615	1,662	+19	+1.16	1,200	-
[5580]	26/07/22	1,605	1,643	1,601	1,643	+38	+2.37	1,000	-
[5580]	26/07/21	1,616	1,665	1,605	1,605	-51	-3.08	600	-
[5580]	26/07/17	1,680	1,680	1,626	1,656	-24	-1.43	2,800	-
[5580]	26/07/16	1,674	1,680	1,648	1,680	+4	+0.24	2,200	-
[5580]	26/07/15	1,716	1,719	1,639	1,676	0	0.00	6,300	-
[5580]	26/07/14	1,730	1,730	1,608	1,676	-59	-3.40	4,800	-
[5580]	26/07/13	1,740	1,750	1,719	1,735	+35	+2.06	2,400	-
[5580]	26/07/10	1,700	1,714	1,660	1,700	+2	+0.12	1,700	-
[5580]	26/07/09	1,650	1,698	1,650	1,698	+45	+2.72	3,900	-
[5580]	26/07/08	1,646	1,653	1,640	1,653	+17	+1.04	2,000	-
[5580]	26/07/07	1,620	1,636	1,607	1,636	+16	+0.99	1,200	-
[5580]	26/07/06	1,621	1,621	1,620	1,620	+13	+0.81	700	-
[5580]	26/07/03	1,550	1,623	1,550	1,607	+34	+2.16	2,000	-
[5580]	26/07/02	1,528	1,573	1,528	1,573	+62	+4.10	2,100	-
[5580]	26/07/01	1,508	1,511	1,505	1,511	+1	+0.07	1,300	-
[5580]	26/06/30	1,469	1,510	1,467	1,510	+41	+2.79	2,100	-
[5580]	26/06/29	1,458	1,469	1,458	1,469	+8	+0.55	1,400	-
[5580]	26/06/26	1,446	1,462	1,446	1,461	+17	+1.18	1,100	-
[5580]	26/06/25	1,438	1,455	1,438	1,444	-11	-0.76	800	-
[5580]	26/06/24	1,460	1,460	1,441	1,455	-5	-0.34	1,200	-
[5580]	26/06/23	1,476	1,476	1,460	1,460	+6	+0.41	600	-
[5580]	26/06/22	1,477	1,477	1,447	1,454	+3	+0.21	1,200	-
[5580]	26/06/19	1,451	1,451	1,451	1,451	0	0.00	500	-
[5580]	26/06/18	1,465	1,465	1,451	1,451	-14	-0.96	600	-
[5580]	26/06/17	1,428	1,465	1,428	1,465	+38	+2.66	1,100	-
[5580]	26/06/16	1,455	1,478	1,418	1,427	-43	-2.93	6,300	-
[5580]	26/06/15	1,470	1,470	1,438	1,470	-1	-0.07	1,700	-
[5580]	26/06/12	1,483	1,490	1,445	1,471	+7	+0.48	2,300	-
[5580]	26/06/11	1,467	1,467	1,439	1,464	-4	-0.27	600	-
[5580]	26/06/10	1,441	1,469	1,440	1,468	+31	+2.16	1,100	-
[5580]	26/06/09	1,437	1,437	1,437	1,437	0	0.00	100	-
[5580]	26/06/08	1,453	1,483	1,435	1,437	-34	-2.31	2,500	-
[5580]	26/06/05	1,494	1,494	1,471	1,471	-16	-1.08	2,300	-
[5580]	26/06/04	1,471	1,493	1,471	1,487	+17	+1.16	1,200	-
[5580]	26/06/03	1,470	1,470	1,470	1,470	+11	+0.75	300	-
[5580]	26/06/02	1,440	1,470	1,435	1,459	+19	+1.32	1,900	-
[5580]	26/06/01	1,456	1,480	1,440	1,440	-34	-2.31	1,300	-
[5580]	26/05/29	1,465	1,479	1,462	1,474	+9	+0.61	1,700	-
[5580]	26/05/28	1,449	1,487	1,449	1,465	-14	-0.95	2,100	-
[5580]	26/05/27	1,480	1,480	1,461	1,479	+8	+0.54	500	-
[5580]	26/05/26	1,491	1,491	1,435	1,471	-20	-1.34	1,300	-
[5580]	26/05/25	1,434	1,499	1,434	1,491	－	－	2,100	-
[5580]	26/05/22	－	－	－	1,441	－	－	0	-
[5580]	26/05/21	－	－	－	1,441	－	－	0	-
[5580]	26/05/20	1,486	1,486	1,440	1,441	-20.0	-1.37	1,300	-
[5580]	26/05/19	1,425	1,461	1,425	1,461	+41.0	+2.89	1,400	-
[5580]	26/05/18	1,422	1,460	1,418	1,420	-2.0	-0.14	3,400	-
[5580]	26/05/15	1,436	1,490	1,420	1,422	-25.0	-1.73	2,100	-
[5580]	26/05/14	1,492	1,492	1,447	1,447	-48.0	-3.21	6,400	-
[5580]	26/05/13	1,499	1,499	1,475	1,495	+18.0	+1.22	2,000	-
[5580]	26/05/12	1,521	1,521	1,477	1,477	-1.0	-0.07	1,900	-
[5580]	26/05/11	－	－	－	1,478	－	－	0	-
[5580]	26/05/08	1,498	1,498	1,478	1,478	-20.0	-1.34	1,200	-
[5580]	26/05/07	1,479	1,498	1,479	1,498	+19.0	+1.28	1,000	-
[5580]	26/05/01	1,479	1,479	1,479	1,479	+1.0	+0.07	100	-
[5580]	26/04/30	1,480	1,491	1,474	1,478	+5.0	+0.34	1,300	-
[5580]	26/04/28	1,467	1,476	1,445	1,473	+6.0	+0.41	1,700	-
[5580]	26/04/27	1,440	1,467	1,431	1,467	+41	+2.88	1,800	-
[5580]	26/04/24	1,422	1,468	1,420	1,426	+6	+0.42	1,700	-
[5580]	26/04/23	1,439	1,449	1,420	1,420	-17	-1.18	1,500	-
[5580]	26/04/22	1,450	1,463	1,433	1,437	-18	-1.24	2,600	-
[5580]	26/04/21	1,479	1,496	1,455	1,455	-16	-1.09	2,900	-
[5580]	26/04/20	1,475	1,479	1,456	1,471	+26	+1.80	2,900	-
[5580]	26/04/17	1,458	1,496	1,445	1,445	-8	-0.55	4,500	-
[5580]	26/04/16	1,441	1,460	1,440	1,453	+22	+1.54	5,400	-
[5580]	26/04/15	1,510	1,570	1,400	1,431	-194	-11.94	25,000	-
[5580]	26/04/14	1,601	1,625	1,601	1,625	+24	+1.50	2,000	-
[5580]	26/04/13	1,640	1,640	1,600	1,601	-6	-0.37	900	-
[5580]	26/04/10	1,604	1,670	1,604	1,607	+15	+0.94	1,600	-
[5580]	26/04/09	1,590	1,597	1,590	1,592	-11	-0.69	300	-
[5580]	26/04/08	1,570	1,605	1,570	1,603	+38	+2.43	1,800	-
[5580]	26/04/07	1,570	1,580	1,565	1,565	-4	-0.25	300	-
[5580]	26/04/06	1,553	1,569	1,547	1,569	+16	+1.03	1,000	-
[5580]	26/04/03	1,553	1,553	1,553	1,553	+28	+1.84	700	-
[5580]	26/04/02	1,495	1,525	1,495	1,525	+38	+2.56	1,100	-
[5580]	26/04/01	1,481	1,487	1,481	1,487	-8	-0.54	300	-
[5580]	26/03/31	1,528	1,554	1,495	1,495	-73	-4.66	1,200	-
[5580]	26/03/30	1,552	1,569	1,511	1,568	-2	-0.13	3,500	-
[5580]	26/03/27	1,569	1,610	1,569	1,570	－	－	2,800	-
[5580]	26/03/26	－	－	－	1,609	－	－	0	-
[5580]	26/03/25	－	－	－	1,609	－	－	0	-
[5580]	26/03/24	1,618	1,618	1,567	1,609	+29	+1.84	2,000	-
[5580]	26/03/23	1,600	1,614	1,551	1,580	-20	-1.25	3,200	-
[5580]	26/03/19	1,574	1,615	1,573	1,600	+26	+1.65	1,600	-
[5580]	26/03/18	1,548	1,600	1,548	1,574	+34	+2.21	5,900	-
[5580]	26/03/17	1,540	1,540	1,504	1,540	-25	-1.60	600	-
[5580]	26/03/16	1,523	1,568	1,523	1,565	+43	+2.83	700	-
[5580]	26/03/13	1,522	1,522	1,522	1,522	-18	-1.17	300	-
[5580]	26/03/12	1,520	1,567	1,520	1,540	-19	-1.22	1,500	-
[5580]	26/03/11	1,559	1,559	1,531	1,559	-8	-0.51	800	-
[5580]	26/03/10	1,512	1,567	1,511	1,567	+85	+5.74	3,700	-
[5580]	26/03/09	1,514	1,514	1,424	1,482	-47	-3.07	5,500	-
[5580]	26/03/06	1,530	1,530	1,529	1,529	-1	-0.07	1,200	-
[5580]	26/03/05	1,510	1,530	1,506	1,530	+42	+2.82	500	-
[5580]	26/03/04	1,520	1,520	1,480	1,488	-63	-4.06	3,900	-
[5580]	26/03/03	1,576	1,622	1,551	1,551	-32	-2.02	2,200	-
[5580]	26/03/02	1,600	1,625	1,583	1,583	-22	-1.37	5,800	-
[5580]	26/02/27	1,610	1,638	1,605	1,605	+35	+2.23	3,900	-
[5580]	26/02/26	1,580	1,594	1,546	1,570	-130	-7.65	13,200	-
[5580]	26/02/25	1,711	1,734	1,700	1,700	-11	-0.64	11,200	-
[5580]	26/02/24	1,710	1,735	1,703	1,711	+1	+0.06	5,700	-
[5580]	26/02/20	1,717	1,717	1,700	1,710	+11	+0.65	2,300	-
[5580]	26/02/19	1,687	1,700	1,685	1,699	+12	+0.71	1,900	-
[5580]	26/02/18	1,672	1,718	1,672	1,687	-25	-1.46	2,000	-
[5580]	26/02/17	1,704	1,716	1,660	1,712	+8	+0.47	7,700	-
[5580]	26/02/16	1,719	1,748	1,701	1,704	-27	-1.56	5,000	-
[5580]	26/02/13	1,730	1,750	1,690	1,731	-4	-0.23	4,700	-
[5580]	26/02/12	1,691	1,739	1,691	1,735	+24	+1.40	3,600	-
[5580]	26/02/10	1,692	1,723	1,692	1,711	+19	+1.12	2,600	-
[5580]	26/02/09	1,714	1,714	1,684	1,692	-9	-0.53	4,300	-
[5580]	26/02/06	1,753	1,753	1,701	1,701	-49	-2.80	7,300	-
[5580]	26/02/05	1,744	1,750	1,712	1,750	+1	+0.06	4,100	-
[5580]	26/02/04	1,749	1,749	1,681	1,749	0	0.00	6,100	-
[5580]	26/02/03	1,756	1,756	1,749	1,749	+1	+0.06	1,400	-
[5580]	26/02/02	1,750	1,771	1,725	1,748	-2	-0.11	3,400	-
[5580]	26/01/30	1,706	1,765	1,706	1,750	+45	+2.64	3,300	-
[5580]	26/01/29	1,691	1,742	1,650	1,705	0	0.00	6,200	-
[5580]	26/01/28	1,712	1,792	1,677	1,705	-42	-2.40	5,200	-
[5580]	26/01/27	1,732	1,751	1,710	1,747	-3	-0.17	3,000	-
[5580]	26/01/26	1,779	1,779	1,720	1,750	-57	-3.15	6,100	-
[5580]	26/01/23	1,844	1,859	1,807	1,807	+5	+0.28	2,800	-
[5580]	26/01/22	1,860	1,878	1,795	1,802	-28	-1.53	5,600	-
[5580]	26/01/21	1,735	1,846	1,732	1,830	+60	+3.39	9,300	-
[5580]	26/01/20	1,747	1,770	1,728	1,770	+41	+2.37	5,700	-
[5580]	26/01/19	1,733	1,733	1,703	1,729	+24	+1.41	3,100	-
[5580]	26/01/16	1,720	1,720	1,700	1,705	-34	-1.96	4,300	-
[5580]	26/01/15	1,690	1,739	1,658	1,739	+47	+2.78	2,400	-
[5580]	26/01/14	1,693	1,693	1,651	1,692	0	0.00	7,400	-
[5580]	26/01/13	1,719	1,737	1,655	1,692	+13	+0.77	4,900	-
[5580]	26/01/09	1,745	1,748	1,671	1,679	-26	-1.52	2,500	-
[5580]	26/01/08	1,637	1,840	1,631	1,705	+68	+4.15	25,300	-
[5580]	26/01/07	1,620	1,637	1,620	1,637	+3	+0.18	2,100	-
[5580]	26/01/06	1,618	1,634	1,599	1,634	+38	+2.38	3,200	-
[5580]	26/01/05	1,586	1,615	1,580	1,596	+11	+0.69	1,700	-
[5580]	25/12/30	1,584	1,607	1,567	1,585	-15	-0.94	2,500	-
[5580]	25/12/29	1,546	1,622	1,546	1,600	+16	+1.01	5,100	-
[5580]	25/12/26	1,555	1,584	1,547	1,584	+34	+2.19	4,000	-
[5580]	25/12/25	1,607	1,607	1,527	1,550	-65	-4.02	7,000	-
[5580]	25/12/24	1,605	1,624	1,605	1,615	-10	-0.62	2,500	-
[5580]	25/12/23	1,573	1,639	1,573	1,625	+53	+3.37	2,500	-
[5580]	25/12/22	1,561	1,610	1,561	1,572	+11	+0.70	3,200	-
[5580]	25/12/19	1,556	1,594	1,555	1,561	+16	+1.04	2,500	-
[5580]	25/12/18	1,530	1,545	1,500	1,545	+15	+0.98	5,600	-
[5580]	25/12/17	1,530	1,531	1,502	1,530	+30	+2.00	5,200	-
[5580]	25/12/16	1,506	1,526	1,500	1,500	-5	-0.33	6,100	-
[5580]	25/12/15	1,472	1,527	1,472	1,505	+37	+2.52	4,000	-
[5580]	25/12/12	1,505	1,759	1,467	1,468	-20	-1.34	126,800	-
[5580]	25/12/11	1,507	1,512	1,488	1,488	-7	-0.47	1,200	-
[5580]	25/12/10	1,480	1,512	1,480	1,495	+29	+1.98	2,000	-
[5580]	25/12/09	1,502	1,542	1,466	1,466	-6	-0.41	1,300	-
[5580]	25/12/08	1,476	1,492	1,472	1,472	-9	-0.61	2,400	-
[5580]	25/12/05	1,475	1,482	1,460	1,481	+12	+0.82	4,100	-
[5580]	25/12/04	1,480	1,480	1,442	1,469	+19	+1.31	3,100	-
[5580]	25/12/03	1,473	1,473	1,450	1,450	-38	-2.55	2,300	-
[5580]	25/12/02	1,487	1,490	1,480	1,488	0	0.00	3,000	-
[5580]	25/12/01	1,535	1,535	1,486	1,488	-47	-3.06	5,500	-
[5580]	25/11/28	1,530	1,909	1,493	1,535	+25	+1.66	112,100	-
[5580]	25/11/27	1,504	1,510	1,502	1,510	+9	+0.60	1,600	-
[5580]	25/11/26	1,490	1,504	1,490	1,501	+6	+0.40	2,200	-
[5580]	25/11/25	1,492	1,502	1,492	1,495	+15	+1.01	2,400	-
[5580]	25/11/21	1,465	1,480	1,460	1,480	+14	+0.95	2,100	-
[5580]	25/11/20	1,450	1,473	1,450	1,466	+46	+3.24	3,400	-
[5580]	25/11/19	1,409	1,449	1,409	1,420	+11	+0.78	5,700	-
[5580]	25/11/18	1,451	1,451	1,400	1,409	-41	-2.83	7,700	-
[5580]	25/11/17	1,480	1,480	1,450	1,450	-24	-1.63	4,400	-
[5580]	25/11/14	1,471	1,488	1,460	1,474	+7	+0.48	3,000	-
[5580]	25/11/13	1,486	1,486	1,465	1,467	-3	-0.20	3,000	-
[5580]	25/11/12	1,509	1,513	1,470	1,470	-9	-0.61	3,700	-
[5580]	25/11/11	1,500	1,500	1,474	1,479	-31	-2.05	1,500	-
[5580]	25/11/10	1,489	1,515	1,489	1,510	+21	+1.41	2,200	-
[5580]	25/11/07	1,463	1,489	1,463	1,489	+10	+0.68	4,100	-
[5580]	25/11/06	1,490	1,490	1,461	1,479	-16	-1.07	8,900	-
[5580]	25/11/05	1,487	1,505	1,466	1,495	-10	-0.66	7,500	-
[5580]	25/11/04	1,523	1,530	1,503	1,505	-18	-1.18	3,500	-
[5580]	25/10/31	1,528	1,530	1,523	1,523	-7	-0.46	1,100	-
[5580]	25/10/30	1,528	1,560	1,528	1,530	-5	-0.33	1,500	-
[5580]	25/10/29	1,560	1,560	1,535	1,535	-12	-0.78	1,400	-
[5580]	25/10/28	1,548	1,565	1,535	1,547	-9	-0.58	2,100	-
[5580]	25/10/27	1,594	1,594	1,531	1,556	+2	+0.13	3,700	-
[5580]	25/10/24	1,541	1,554	1,541	1,554	+12	+0.78	900	-
[5580]	25/10/23	1,541	1,569	1,541	1,542	-1	-0.06	400	-
[5580]	25/10/22	1,533	1,573	1,533	1,543	+12	+0.78	2,900	-
[5580]	25/10/21	1,559	1,560	1,530	1,531	-9	-0.58	1,700	-
[5580]	25/10/20	1,556	1,556	1,515	1,540	+15	+0.98	4,800	-
[5580]	25/10/17	1,499	1,535	1,499	1,525	-14	-0.91	4,000	-
[5580]	25/10/16	1,555	1,558	1,525	1,539	+6	+0.39	2,900	-
[5580]	25/10/15	1,517	1,545	1,516	1,533	+38	+2.54	5,400	-
[5580]	25/10/14	1,532	1,532	1,450	1,495	-77	-4.90	6,300	-
[5580]	25/10/10	1,552	1,572	1,532	1,572	+20	+1.29	3,200	-
[5580]	25/10/09	1,560	1,560	1,534	1,552	-8	-0.51	1,600	-
[5580]	25/10/08	1,582	1,582	1,560	1,560	-35	-2.19	2,200	-
[5580]	25/10/07	1,598	1,598	1,561	1,595	-3	-0.19	3,200	-
[5580]	25/10/06	1,530	1,600	1,530	1,598	+55	+3.56	3,800	-
[5580]	25/10/03	1,553	1,572	1,530	1,543	-10	-0.64	3,000	-
[5580]	25/10/02	1,556	1,556	1,517	1,553	+37	+2.44	7,000	-
[5580]	25/10/01	1,630	1,630	1,516	1,516	-94	-5.84	22,500	-
[5580]	25/09/30	1,630	1,630	1,601	1,610	-30	-1.83	1,100	-
[5580]	25/09/29	1,600	1,640	1,600	1,640	+40	+2.50	2,400	-
[5580]	25/09/26	1,640	1,640	1,600	1,600	-59	-3.56	7,000	-
[5580]	25/09/25	1,672	1,672	1,648	1,659	-14	-0.84	2,000	-
[5580]	25/09/24	1,700	1,700	1,667	1,673	-26	-1.53	3,000	-
[5580]	25/09/22	1,700	1,700	1,678	1,699	+2	+0.12	2,800	-
[5580]	25/09/19	1,662	1,697	1,654	1,697	+34	+2.04	4,200	-
[5580]	25/09/18	1,649	1,663	1,644	1,663	+14	+0.85	1,300	-
[5580]	25/09/17	1,626	1,651	1,626	1,649	+22	+1.35	1,600	-
[5580]	25/09/16	1,651	1,651	1,627	1,627	0	0.00	1,500	-
[5580]	25/09/12	1,642	1,663	1,627	1,627	-16	-0.97	3,000	-
[5580]	25/09/11	1,665	1,665	1,623	1,643	-22	-1.32	3,400	-
[5580]	25/09/10	1,621	1,665	1,603	1,665	+38	+2.34	4,000	-
[5580]	25/09/09	1,664	1,669	1,621	1,627	-37	-2.22	6,900	-
[5580]	25/09/08	1,656	1,665	1,656	1,664	+8	+0.48	1,400	-
[5580]	25/09/05	1,652	1,680	1,652	1,656	+4	+0.24	3,900	-