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
[5582]	26/10/30	1,819	1,819	1,763	1,794	-25.0	-1.37	23,600	8,630,009,856
[5582]	26/10/29	1,810	1,819	1,784	1,819	-3.0	-0.16	15,400	8,750,272,512
[5582]	26/10/28	1,820	1,859	1,809	1,822	+12.0	+0.66	10,400	8,764,703,744
[5582]	26/10/27	1,815	1,825	1,787	1,810	+1.0	+0.06	11,400	8,706,977,792
[5582]	26/10/26	1,801	1,819	1,758	1,809	-18.0	-0.99	27,200	8,702,167,040
[5582]	26/10/23	1,900	1,900	1,770	1,827	-78.0	-4.09	52,600	8,788,756,480
[5582]	26/10/22	1,945	1,984	1,905	1,905	-50.0	-2.56	6,800	9,163,973,632
[5582]	26/10/21	1,938	1,975	1,923	1,955	+17.0	+0.88	17,900	9,404,497,920
[5582]	26/10/20	1,972	1,988	1,898	1,938	-49.0	-2.47	18,300	9,322,720,256
[5582]	26/10/19	1,961	2,002	1,950	1,987	-8.0	-0.40	10,000	9,558,433,792
[5582]	26/10/16	1,938	1,998	1,938	1,995	+97.0	+5.11	21,000	9,596,917,760
[5582]	26/10/15	1,923	1,925	1,876	1,898	-61.0	-3.11	34,200	9,130,300,416
[5582]	26/10/14	1,984	1,984	1,946	1,959	-41.0	-2.05	16,800	9,423,739,904
[5582]	26/10/13	2,012	2,041	2,000	2,000	-24.0	-1.19	12,500	9,620,970,496
[5582]	26/10/09	1,997	2,024	1,983	2,024	+27.0	+1.35	16,300	9,736,421,376
[5582]	26/10/08	2,055	2,055	1,995	1,997	-49.0	-2.39	20,600	9,606,538,240
[5582]	26/10/07	2,092	2,092	2,010	2,046	-36.0	-1.73	18,100	9,842,252,800
[5582]	26/10/06	2,080	2,119	2,073	2,082	+10.0	+0.48	6,000	10,015,429,632
[5582]	26/10/05	2,110	2,110	2,066	2,072	-10.0	-0.48	6,800	9,967,325,184
[5582]	26/10/02	2,085	2,097	2,065	2,082	-15.0	-0.72	6,700	10,015,429,632
[5582]	26/10/01	2,115	2,131	2,092	2,097	-41.0	-1.92	7,800	10,087,586,816
[5582]	26/09/30	2,081	2,144	2,081	2,138	+51.0	+2.44	12,000	10,284,817,408
[5582]	26/09/29	2,078	2,087	2,055	2,087	-5.0	-0.24	8,500	10,023,316,480
[5582]	26/09/28	2,134	2,134	2,077	2,092	-42.0	-1.97	11,400	10,047,330,304
[5582]	26/09/25	2,100	2,143	2,051	2,134	+31.0	+1.47	22,100	10,249,044,992
[5582]	26/09/24	2,092	2,150	2,052	2,103	+57.0	+2.79	22,900	10,100,160,512
[5582]	26/09/18	2,050	2,075	2,021	2,046	-4.0	-0.20	11,000	9,826,404,352
[5582]	26/09/17	2,069	2,085	2,008	2,050	-4.0	-0.19	24,100	9,845,614,592
[5582]	26/09/16	2,105	2,105	2,032	2,054	-18.0	-0.87	13,000	9,864,825,856
[5582]	26/09/15	2,053	2,118	2,053	2,072	+3.0	+0.14	16,200	9,951,275,008
[5582]	26/09/14	2,049	2,070	2,026	2,069	-6.0	-0.29	17,400	9,936,867,328
[5582]	26/09/11	2,038	2,077	2,006	2,075	-61.0	-2.86	15,300	9,965,683,712
[5582]	26/09/10	2,150	2,150	2,071	2,136	+26.0	+1.23	12,300	10,258,650,112
[5582]	26/09/09	2,162	2,168	2,110	2,110	-38.0	-1.77	10,900	10,133,779,456
[5582]	26/09/08	2,101	2,186	2,093	2,148	+1.0	+0.05	32,900	10,316,282,880
[5582]	26/09/07	2,110	2,180	2,065	2,147	+37.0	+1.75	62,000	10,311,480,320
[5582]	26/09/04	2,020	2,120	2,020	2,110	+71.0	+3.48	27,600	10,133,779,456
[5582]	26/09/03	1,975	2,039	1,960	2,039	+83.0	+4.24	20,800	9,792,784,384
[5582]	26/09/02	1,969	1,969	1,929	1,956	-57.0	-2.83	19,800	9,394,157,568
[5582]	26/09/01	2,048	2,048	1,976	2,013	-43.0	-2.09	18,800	9,667,913,728
[5582]	26/08/31	1,951	2,056	1,910	2,056	+99.0	+5.06	28,300	9,874,430,976
[5582]	26/08/28	1,923	1,980	1,923	1,957	+20.0	+1.03	17,000	9,398,960,128
[5582]	26/08/27	1,924	1,941	1,892	1,937	+5.0	+0.26	33,500	9,302,905,856
[5582]	26/08/26	1,951	1,953	1,923	1,932	-20.0	-1.02	10,500	9,278,892,032
[5582]	26/08/25	1,986	1,986	1,941	1,952	-46.0	-2.30	9,800	9,374,946,304
[5582]	26/08/24	2,000	2,030	1,982	1,998	+13.0	+0.65	12,000	9,595,872,256
[5582]	26/08/21	2,000	2,002	1,965	1,985	-37.0	-1.83	13,800	9,499,892,736
[5582]	26/08/20	1,978	2,022	1,978	2,022	+49.0	+2.48	9,400	9,676,968,960
[5582]	26/08/19	1,966	1,986	1,931	1,973	-7.0	-0.35	20,000	9,442,462,720
[5582]	26/08/18	2,033	2,035	1,980	1,980	-55.0	-2.70	21,800	9,475,962,880
[5582]	26/08/17	2,050	2,129	1,988	2,035	0	+0.00	36,100	9,739,184,128
[5582]	26/08/14	2,000	2,100	1,935	2,035	+18.0	+0.89	93,000	9,739,184,128
[5582]	26/08/13	2,019	2,019	1,996	2,017	+1.0	+0.05	11,400	9,653,039,104
[5582]	26/08/12	1,987	2,028	1,986	2,016	+49.0	+2.49	25,300	9,648,252,928
[5582]	26/08/10	1,985	1,985	1,950	1,967	-6.0	-0.30	10,400	9,413,747,712
[5582]	26/08/07	1,976	1,976	1,930	1,973	+10.0	+0.51	10,100	9,442,462,720
[5582]	26/08/06	1,990	1,990	1,950	1,963	-39.0	-1.95	8,400	9,394,604,032
[5582]	26/08/05	1,985	2,019	1,980	2,002	+30.0	+1.52	12,000	9,581,251,584
[5582]	26/08/04	1,927	1,972	1,927	1,972	+22.0	+1.13	18,200	9,437,676,544
[5582]	26/08/03	1,885	1,950	1,825	1,950	+57.0	+3.01	24,500	9,332,387,840
[5582]	26/07/31	1,921	1,949	1,893	1,893	0	+0.00	19,000	9,059,595,264
[5582]	26/07/30	1,902	1,935	1,871	1,893	-9.0	-0.47	20,800	9,059,595,264
[5582]	26/07/29	1,897	1,929	1,876	1,902	-12.0	-0.63	15,600	9,102,667,776
[5582]	26/07/28	1,862	1,930	1,840	1,914	+12.0	+0.63	31,400	9,160,097,792
[5582]	26/07/27	1,881	1,905	1,871	1,902	+21.0	+1.12	7,300	9,102,667,776
[5582]	26/07/24	1,908	1,908	1,856	1,881	-31.0	-1.62	16,900	9,002,165,248
[5582]	26/07/23	1,942	1,942	1,902	1,912	-29.0	-1.49	6,100	9,150,526,464
[5582]	26/07/22	1,970	1,970	1,925	1,941	-12.0	-0.61	4,600	9,289,315,328
[5582]	26/07/21	1,939	1,965	1,932	1,953	+30.0	+1.56	5,500	9,346,745,344
[5582]	26/07/17	1,958	1,998	1,905	1,923	-75	-3.75	22,300	-
[5582]	26/07/16	1,994	2,045	1,977	1,998	+4	+0.20	18,700	-
[5582]	26/07/15	1,939	1,995	1,911	1,994	+76	+3.96	10,000	-
[5582]	26/07/14	1,910	1,938	1,910	1,918	+8	+0.42	5,100	-
[5582]	26/07/13	1,921	1,954	1,896	1,910	-15	-0.78	15,900	-
[5582]	26/07/10	1,931	1,966	1,909	1,925	+16	+0.84	11,500	-
[5582]	26/07/09	1,913	1,913	1,873	1,909	+36	+1.92	4,000	-
[5582]	26/07/08	1,898	1,929	1,873	1,873	-38	-1.99	11,800	-
[5582]	26/07/07	2,021	2,021	1,910	1,911	-79	-3.97	17,100	-
[5582]	26/07/06	2,000	2,019	1,990	1,990	+14	+0.71	12,900	-
[5582]	26/07/03	1,933	1,988	1,919	1,976	+57	+2.97	17,600	-
[5582]	26/07/02	1,842	1,925	1,842	1,919	+77	+4.18	18,900	-
[5582]	26/07/01	1,888	1,888	1,820	1,842	-46	-2.44	8,600	-
[5582]	26/06/30	1,890	1,911	1,857	1,888	-2	-0.11	14,500	-
[5582]	26/06/29	1,816	1,890	1,813	1,890	+114	+6.42	36,200	-
[5582]	26/06/26	1,780	1,827	1,733	1,776	-25	-1.39	47,400	-
[5582]	26/06/25	1,869	1,869	1,794	1,801	-61	-3.28	60,900	-
[5582]	26/06/24	1,760	2,006	1,759	1,862	+96	+5.44	207,800	-
[5582]	26/06/23	1,829	1,829	1,765	1,766	-63	-3.44	33,900	-
[5582]	26/06/22	1,758	1,842	1,741	1,829	+71	+4.04	38,500	-
[5582]	26/06/19	1,760	1,788	1,730	1,758	-2	-0.11	55,300	-
[5582]	26/06/18	1,732	1,786	1,731	1,760	+3	+0.17	25,800	-
[5582]	26/06/17	1,691	1,777	1,691	1,757	+63	+3.72	44,500	-
[5582]	26/06/16	1,715	1,715	1,671	1,694	-43	-2.48	52,100	-
[5582]	26/06/15	1,791	1,805	1,721	1,737	-53	-2.96	57,400	-
[5582]	26/06/12	1,840	1,853	1,774	1,790	-42	-2.29	70,300	-
[5582]	26/06/11	1,880	1,880	1,820	1,832	-74	-3.88	41,600	-
[5582]	26/06/10	2,000	2,011	1,889	1,906	-94	-4.70	42,000	-
[5582]	26/06/09	2,063	2,063	1,981	2,000	-45	-2.20	45,300	-
[5582]	26/06/08	2,040	2,058	2,015	2,045	-58	-2.76	42,300	-
[5582]	26/06/05	2,151	2,190	2,100	2,103	-58	-2.68	57,900	-
[5582]	26/06/04	2,200	2,200	2,100	2,161	-85	-3.78	61,200	-
[5582]	26/06/03	2,199	2,281	2,083	2,246	+95	+4.42	83,500	-
[5582]	26/06/02	2,030	2,159	2,004	2,151	+127	+6.27	59,100	-
[5582]	26/06/01	2,062	2,126	1,988	2,024	+9	+0.45	45,200	-
[5582]	26/05/29	1,928	2,084	1,919	2,015	+101	+5.28	85,100	-
[5582]	26/05/28	1,971	1,971	1,885	1,914	-102	-5.06	103,700	-
[5582]	26/05/27	2,015	2,030	1,980	2,016	+13	+0.65	60,200	-
[5582]	26/05/26	2,066	2,075	2,001	2,003	-72	-3.47	31,300	-
[5582]	26/05/25	2,146	2,146	2,036	2,075	-34	-1.61	69,300	-
[5582]	26/05/22	2,032	2,119	2,030	2,109	+103.0	+5.13	42,100	-
[5582]	26/05/21	2,003	2,050	1,982	2,006	+2.0	+0.10	36,900	-
[5582]	26/05/20	2,070	2,070	1,975	2,004	-61.0	-2.95	61,800	-
[5582]	26/05/19	2,133	2,160	2,060	2,065	-76.0	-3.55	74,000	-
[5582]	26/05/18	2,230	2,235	2,131	2,141	-70.0	-3.17	51,800	-
[5582]	26/05/15	2,420	2,433	2,163	2,211	-179.0	-7.49	85,500	-
[5582]	26/05/14	2,567	2,568	2,374	2,390	-100.0	-4.02	43,400	-
[5582]	26/05/13	2,466	2,523	2,448	2,490	+24.0	+0.97	44,200	-
[5582]	26/05/12	2,453	2,550	2,450	2,466	+25.0	+1.02	33,600	-
[5582]	26/05/11	2,490	2,490	2,430	2,441	-11.0	-0.45	27,900	-
[5582]	26/05/08	2,391	2,482	2,391	2,452	+62.0	+2.59	21,800	-
[5582]	26/05/07	2,400	2,425	2,350	2,390	+29.0	+1.23	10,900	-
[5582]	26/05/01	2,369	2,406	2,351	2,361	-8.0	-0.34	15,300	-
[5582]	26/04/30	2,393	2,393	2,350	2,369	-24.0	-1.00	9,700	-
[5582]	26/04/28	2,399	2,399	2,351	2,393	+25.0	+1.06	10,900	-
[5582]	26/04/27	2,368	2,368	2,305	2,368	+28	+1.20	26,100	-
[5582]	26/04/24	2,357	2,373	2,340	2,340	-28	-1.18	15,100	-
[5582]	26/04/23	2,427	2,427	2,338	2,368	-42	-1.74	17,600	-
[5582]	26/04/22	2,420	2,452	2,400	2,410	-24	-0.99	13,100	-
[5582]	26/04/21	2,431	2,461	2,400	2,434	+1	+0.04	22,000	-
[5582]	26/04/20	2,490	2,500	2,430	2,433	-57	-2.29	13,300	-
[5582]	26/04/17	2,508	2,555	2,480	2,490	-14	-0.56	27,900	-
[5582]	26/04/16	2,497	2,550	2,478	2,504	+30	+1.21	22,400	-
[5582]	26/04/15	2,477	2,555	2,448	2,474	+8	+0.32	24,400	-
[5582]	26/04/14	2,459	2,507	2,459	2,466	+27	+1.11	15,900	-
[5582]	26/04/13	2,408	2,442	2,382	2,439	+22	+0.91	8,400	-
[5582]	26/04/10	2,402	2,452	2,402	2,417	+5	+0.21	12,600	-
[5582]	26/04/09	2,469	2,472	2,391	2,412	-47	-1.91	15,000	-
[5582]	26/04/08	2,427	2,468	2,400	2,459	+76	+3.19	15,000	-
[5582]	26/04/07	2,369	2,444	2,359	2,383	+6	+0.25	25,100	-
[5582]	26/04/06	2,333	2,415	2,333	2,377	+44	+1.89	18,100	-
[5582]	26/04/03	2,280	2,341	2,280	2,333	+22	+0.95	18,600	-
[5582]	26/04/02	2,343	2,355	2,262	2,311	-32	-1.37	18,500	-
[5582]	26/04/01	2,315	2,359	2,260	2,343	+128	+5.78	14,700	-
[5582]	26/03/31	2,204	2,269	2,204	2,215	-21	-0.94	13,000	-
[5582]	26/03/30	2,310	2,311	2,235	2,236	-124	-5.25	31,000	-
[5582]	26/03/27	2,331	2,388	2,306	2,360	-1	-0.04	17,800	-
[5582]	26/03/26	2,440	2,440	2,336	2,361	-63	-2.60	17,500	-
[5582]	26/03/25	2,390	2,429	2,381	2,424	+84	+3.59	20,900	-
[5582]	26/03/24	2,338	2,358	2,288	2,340	+67	+2.95	17,800	-
[5582]	26/03/23	2,291	2,336	2,255	2,273	-118	-4.94	55,300	-
[5582]	26/03/19	2,481	2,505	2,390	2,391	-166	-6.49	34,300	-
[5582]	26/03/18	2,458	2,560	2,437	2,557	+99	+4.03	34,900	-
[5582]	26/03/17	2,455	2,484	2,430	2,458	+6	+0.24	13,400	-
[5582]	26/03/16	2,410	2,498	2,380	2,452	+57	+2.38	36,500	-
[5582]	26/03/13	2,320	2,407	2,320	2,395	+39	+1.66	18,700	-
[5582]	26/03/12	2,372	2,405	2,351	2,356	-51	-2.12	9,600	-
[5582]	26/03/11	2,388	2,440	2,388	2,407	+19	+0.80	10,000	-
[5582]	26/03/10	2,430	2,452	2,361	2,388	+58	+2.49	18,100	-
[5582]	26/03/09	2,386	2,393	2,300	2,330	-156	-6.28	42,100	-
[5582]	26/03/06	2,347	2,490	2,315	2,486	+139	+5.92	32,900	-
[5582]	26/03/05	2,323	2,360	2,271	2,347	+107	+4.78	57,200	-
[5582]	26/03/04	2,337	2,370	2,231	2,240	-123	-5.21	61,400	-
[5582]	26/03/03	2,407	2,419	2,363	2,363	-77	-3.16	22,400	-
[5582]	26/03/02	2,411	2,449	2,370	2,440	-6	-0.25	20,200	-
[5582]	26/02/27	2,438	2,539	2,418	2,446	+32	+1.33	42,400	-
[5582]	26/02/26	2,400	2,480	2,388	2,414	+34	+1.43	46,300	-
[5582]	26/02/25	2,345	2,437	2,309	2,380	+54	+2.32	36,100	-
[5582]	26/02/24	2,370	2,399	2,308	2,326	-45	-1.90	64,200	-
[5582]	26/02/20	2,429	2,429	2,362	2,371	-70	-2.87	43,400	-
[5582]	26/02/19	2,448	2,450	2,400	2,441	-18	-0.73	31,400	-
[5582]	26/02/18	2,452	2,493	2,390	2,459	+12	+0.49	59,600	-
[5582]	26/02/17	2,550	2,557	2,405	2,447	-127	-4.93	143,900	-
[5582]	26/02/16	2,507	2,632	2,440	2,574	+131	+5.36	359,600	-
[5582]	26/02/13	2,546	2,550	2,435	2,443	-126	-4.90	37,800	-
[5582]	26/02/12	2,547	2,570	2,535	2,569	+48	+1.90	15,400	-
[5582]	26/02/10	2,432	2,545	2,428	2,521	+77	+3.15	26,500	-
[5582]	26/02/09	2,474	2,474	2,418	2,444	+20	+0.83	26,600	-
[5582]	26/02/06	2,404	2,429	2,341	2,424	-16	-0.66	32,800	-
[5582]	26/02/05	2,418	2,459	2,400	2,440	-17	-0.69	19,500	-
[5582]	26/02/04	2,499	2,499	2,433	2,457	-43	-1.72	19,000	-
[5582]	26/02/03	2,414	2,526	2,380	2,500	+128	+5.40	42,100	-
[5582]	26/02/02	2,442	2,474	2,372	2,372	-69	-2.83	37,400	-
[5582]	26/01/30	2,449	2,465	2,428	2,441	-16	-0.65	18,500	-
[5582]	26/01/29	2,482	2,482	2,410	2,457	-48	-1.92	30,100	-
[5582]	26/01/28	2,476	2,520	2,456	2,505	+8	+0.32	25,900	-
[5582]	26/01/27	2,508	2,515	2,467	2,497	+22	+0.89	21,400	-
[5582]	26/01/26	2,536	2,536	2,466	2,475	-111	-4.29	41,600	-
[5582]	26/01/23	2,510	2,620	2,498	2,586	+88	+3.52	27,200	-
[5582]	26/01/22	2,565	2,565	2,485	2,498	-30	-1.19	29,800	-
[5582]	26/01/21	2,573	2,595	2,523	2,528	-88	-3.36	26,000	-
[5582]	26/01/20	2,641	2,641	2,557	2,616	-53	-1.99	30,300	-
[5582]	26/01/19	2,687	2,693	2,658	2,669	-28	-1.04	18,900	-
[5582]	26/01/16	2,739	2,755	2,670	2,697	-42	-1.53	23,700	-
[5582]	26/01/15	2,664	2,750	2,663	2,739	+77	+2.89	19,800	-
[5582]	26/01/14	2,653	2,690	2,628	2,662	+9	+0.34	16,200	-
[5582]	26/01/13	2,701	2,701	2,631	2,653	0	0.00	18,500	-
[5582]	26/01/09	2,670	2,680	2,617	2,653	-19	-0.71	18,600	-
[5582]	26/01/08	2,715	2,715	2,667	2,672	-43	-1.58	13,200	-
[5582]	26/01/07	2,695	2,735	2,670	2,715	+16	+0.59	17,000	-
[5582]	26/01/06	2,683	2,755	2,683	2,699	+30	+1.12	18,200	-
[5582]	26/01/05	2,620	2,678	2,610	2,669	+61	+2.34	17,400	-
[5582]	25/12/30	2,678	2,678	2,604	2,608	-59	-2.21	14,500	-
[5582]	25/12/29	2,654	2,698	2,615	2,667	-8	-0.30	21,000	-
[5582]	25/12/26	2,766	2,766	2,675	2,675	-67	-2.44	23,800	-
[5582]	25/12/25	2,748	2,760	2,690	2,742	-6	-0.22	13,900	-
[5582]	25/12/24	2,750	2,799	2,708	2,748	+8	+0.29	14,200	-
[5582]	25/12/23	2,700	2,795	2,693	2,740	+51	+1.90	20,300	-
[5582]	25/12/22	2,728	2,740	2,650	2,689	+11	+0.41	18,000	-
[5582]	25/12/19	2,662	2,689	2,615	2,678	+17	+0.64	19,300	-
[5582]	25/12/18	2,554	2,670	2,514	2,661	+96	+3.74	30,600	-
[5582]	25/12/17	2,630	2,668	2,555	2,565	-60	-2.29	20,200	-
[5582]	25/12/16	2,658	2,660	2,589	2,625	-33	-1.24	29,400	-
[5582]	25/12/15	2,700	2,745	2,627	2,658	-50	-1.85	24,300	-
[5582]	25/12/12	2,700	2,741	2,667	2,708	-24	-0.88	25,900	-
[5582]	25/12/11	2,820	2,861	2,713	2,732	-79	-2.81	39,100	-
[5582]	25/12/10	2,824	2,858	2,807	2,811	-5	-0.18	21,300	-
[5582]	25/12/09	2,900	2,911	2,801	2,816	-95	-3.26	25,100	-
[5582]	25/12/08	2,930	2,944	2,870	2,911	-19	-0.65	22,800	-
[5582]	25/12/05	3,015	3,110	2,930	2,930	-85	-2.82	37,500	-
[5582]	25/12/04	2,948	3,055	2,934	3,015	+107	+3.68	38,400	-
[5582]	25/12/03	3,035	3,035	2,868	2,908	-137	-4.50	63,300	-
[5582]	25/12/02	3,045	3,090	3,005	3,045	+45	+1.50	31,800	-
[5582]	25/12/01	3,155	3,155	2,995	3,000	-150	-4.76	47,200	-
[5582]	25/11/28	2,930	3,205	2,930	3,150	+220	+7.51	91,600	-
[5582]	25/11/27	2,889	2,940	2,877	2,930	+50	+1.74	25,700	-
[5582]	25/11/26	2,805	2,880	2,800	2,880	+75	+2.67	20,500	-
[5582]	25/11/25	2,902	2,910	2,761	2,805	-47	-1.65	43,900	-
[5582]	25/11/21	2,653	2,886	2,651	2,852	+151	+5.59	68,000	-
[5582]	25/11/20	2,741	2,744	2,670	2,701	+13	+0.48	38,800	-
[5582]	25/11/19	2,780	2,800	2,688	2,688	-128	-4.55	49,600	-
[5582]	25/11/18	2,725	2,923	2,710	2,816	+96	+3.53	68,600	-
[5582]	25/11/17	2,745	2,813	2,654	2,720	-275	-9.18	129,800	-
[5582]	25/11/14	2,482	2,996	2,437	2,995	+499	+19.99	324,300	-
[5582]	25/11/13	2,566	2,566	2,487	2,496	-68	-2.65	19,900	-
[5582]	25/11/12	2,500	2,576	2,482	2,564	+91	+3.68	29,300	-
[5582]	25/11/11	2,480	2,490	2,456	2,473	+11	+0.45	9,600	-
[5582]	25/11/10	2,490	2,490	2,442	2,462	+22	+0.90	16,300	-
[5582]	25/11/07	2,422	2,443	2,396	2,440	+10	+0.41	20,600	-
[5582]	25/11/06	2,476	2,486	2,430	2,430	-45	-1.82	12,400	-
[5582]	25/11/05	2,485	2,485	2,373	2,475	-13	-0.52	60,900	-
[5582]	25/11/04	2,559	2,574	2,488	2,488	-71	-2.77	30,800	-
[5582]	25/10/31	2,524	2,582	2,506	2,559	+25	+0.99	17,300	-
[5582]	25/10/30	2,520	2,565	2,519	2,534	+9	+0.36	18,600	-
[5582]	25/10/29	2,626	2,650	2,525	2,525	-110	-4.17	42,700	-
[5582]	25/10/28	2,723	2,730	2,620	2,635	-96	-3.52	24,500	-
[5582]	25/10/27	2,690	2,750	2,651	2,731	+42	+1.56	30,100	-
[5582]	25/10/24	2,642	2,689	2,610	2,689	+39	+1.47	25,500	-
[5582]	25/10/23	2,684	2,684	2,632	2,650	-69	-2.54	20,600	-
[5582]	25/10/22	2,574	2,722	2,552	2,719	+177	+6.96	67,200	-
[5582]	25/10/21	2,578	2,606	2,530	2,542	-25	-0.97	29,600	-
[5582]	25/10/20	2,515	2,579	2,475	2,567	+132	+5.42	42,500	-
[5582]	25/10/17	2,405	2,437	2,373	2,435	+2	+0.08	38,500	-
[5582]	25/10/16	2,515	2,515	2,433	2,433	-47	-1.90	37,200	-
[5582]	25/10/15	2,400	2,502	2,341	2,480	+130	+5.53	72,700	-
[5582]	25/10/14	2,408	2,429	2,321	2,350	-95	-3.89	84,500	-
[5582]	25/10/10	2,590	2,590	2,412	2,445	-163	-6.25	88,900	-
[5582]	25/10/09	2,769	2,780	2,576	2,608	-131	-4.78	69,000	-
[5582]	25/10/08	2,715	2,770	2,646	2,739	+4	+0.15	34,600	-
[5582]	25/10/07	2,768	2,780	2,638	2,735	-5	-0.18	38,100	-
[5582]	25/10/06	2,647	2,740	2,601	2,740	+193	+7.58	60,100	-
[5582]	25/10/03	2,563	2,650	2,545	2,547	-30	-1.16	36,800	-
[5582]	25/10/02	2,630	2,671	2,550	2,577	-63	-2.39	38,800	-
[5582]	25/10/01	2,704	2,721	2,603	2,640	-38	-1.42	35,800	-
[5582]	25/09/30	2,704	2,735	2,613	2,678	-54	-1.98	39,500	-
[5582]	25/09/29	2,748	2,850	2,700	2,732	+66	+2.48	104,000	-
[5582]	25/09/26	2,678	2,700	2,601	2,666	-12	-0.45	53,900	-
[5582]	25/09/25	2,685	2,701	2,626	2,678	-7	-0.26	26,700	-
[5582]	25/09/24	2,766	2,766	2,651	2,685	-31	-1.14	50,700	-
[5582]	25/09/22	2,681	2,775	2,632	2,716	+35	+1.31	59,600	-
[5582]	25/09/19	2,638	2,681	2,561	2,681	+93	+3.59	41,100	-
[5582]	25/09/18	2,689	2,738	2,571	2,588	-51	-1.93	81,200	-
[5582]	25/09/17	2,724	2,748	2,601	2,639	-55	-2.04	92,200	-
[5582]	25/09/16	2,516	2,777	2,508	2,694	+278	+11.51	197,200	-
[5582]	25/09/12	2,470	2,473	2,408	2,416	-42	-1.71	31,000	-
[5582]	25/09/11	2,463	2,474	2,440	2,458	+7	+0.29	19,200	-
[5582]	25/09/10	2,450	2,459	2,420	2,451	+1	+0.04	12,800	-
[5582]	25/09/09	2,470	2,493	2,437	2,450	-12	-0.49	14,800	-
[5582]	25/09/08	2,445	2,487	2,430	2,462	+61	+2.54	31,200	-
[5582]	25/09/05	2,377	2,416	2,375	2,401	+16	+0.67	15,600	-