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
[5589]	26/10/30	2,879	2,879	2,826	2,876	+16.0	+0.56	1,000	20,904,421,376
[5589]	26/10/29	2,850	2,860	2,847	2,860	+25.0	+0.88	800	20,788,123,648
[5589]	26/10/28	2,837	2,840	2,830	2,835	-17.0	-0.60	1,400	20,606,410,752
[5589]	26/10/27	2,902	2,902	2,821	2,852	-71.0	-2.43	2,700	20,729,976,832
[5589]	26/10/26	2,875	2,923	2,873	2,923	+3.0	+0.10	500	21,246,044,160
[5589]	26/10/23	2,911	2,920	2,803	2,920	+9.0	+0.31	4,300	21,224,239,104
[5589]	26/10/22	2,910	2,915	2,910	2,911	-14.0	-0.48	1,000	21,158,821,888
[5589]	26/10/21	2,918	2,925	2,918	2,925	+9.0	+0.31	1,100	21,260,580,864
[5589]	26/10/20	2,912	2,952	2,912	2,916	-24.0	-0.82	1,200	21,195,165,696
[5589]	26/10/19	2,935	2,977	2,925	2,940	+5.0	+0.17	1,800	21,369,610,240
[5589]	26/10/16	2,931	2,949	2,931	2,935	-11.0	-0.37	1,100	21,333,268,480
[5589]	26/10/15	2,952	3,020	2,912	2,946	-13.0	-0.44	4,900	21,413,222,400
[5589]	26/10/14	3,000	3,000	2,958	2,959	-21.0	-0.70	1,700	21,507,713,024
[5589]	26/10/13	3,000	3,000	2,936	2,980	-20.0	-0.67	2,200	21,660,352,512
[5589]	26/10/09	2,960	3,000	2,924	3,000	+31.0	+1.04	3,200	21,805,725,696
[5589]	26/10/08	2,965	2,969	2,951	2,969	+3.0	+0.10	800	21,580,398,592
[5589]	26/10/07	2,996	3,000	2,957	2,966	-32.0	-1.07	2,700	21,558,593,536
[5589]	26/10/06	2,978	2,999	2,929	2,998	+5.0	+0.17	5,300	21,791,186,944
[5589]	26/10/05	2,994	2,994	2,991	2,993	+45.0	+1.53	4,600	21,754,845,184
[5589]	26/10/02	2,957	2,960	2,948	2,948	-37.0	-1.24	1,000	21,427,759,104
[5589]	26/10/01	2,950	2,985	2,950	2,985	+15.0	+0.51	400	21,696,696,320
[5589]	26/09/30	2,994	2,994	2,970	2,970	-16.0	-0.54	1,400	21,587,666,944
[5589]	26/09/29	2,969	2,988	2,966	2,986	+36.0	+1.22	2,400	21,703,964,672
[5589]	26/09/28	2,941	2,950	2,912	2,950	+21.0	+0.72	1,500	21,442,295,808
[5589]	26/09/25	2,918	2,929	2,899	2,929	+11.0	+0.38	1,100	21,289,656,320
[5589]	26/09/24	2,899	2,920	2,888	2,918	+19.0	+0.66	1,600	21,209,702,400
[5589]	26/09/18	2,879	2,899	2,860	2,899	+33.0	+1.15	1,300	21,071,599,616
[5589]	26/09/17	2,893	2,893	2,866	2,866	-3.0	-0.10	300	20,831,735,808
[5589]	26/09/16	2,885	2,885	2,865	2,869	-16.0	-0.55	400	20,853,540,864
[5589]	26/09/15	2,849	2,893	2,843	2,885	-14.0	-0.48	1,500	20,969,838,592
[5589]	26/09/14	2,840	2,929	2,840	2,899	+83.0	+2.95	4,900	21,071,599,616
[5589]	26/09/11	2,790	2,829	2,755	2,816	-14.0	-0.49	3,800	20,468,307,968
[5589]	26/09/10	2,850	2,881	2,816	2,830	-70.0	-2.41	3,500	20,570,066,944
[5589]	26/09/09	2,977	2,977	2,900	2,900	-56.0	-1.89	2,500	21,078,867,968
[5589]	26/09/08	2,990	2,998	2,956	2,956	-34.0	-1.14	2,900	21,485,907,968
[5589]	26/09/07	2,994	2,997	2,953	2,990	+1.0	+0.03	2,900	21,733,040,128
[5589]	26/09/04	2,957	2,989	2,937	2,989	+39.0	+1.32	2,700	21,725,769,728
[5589]	26/09/03	2,933	2,964	2,933	2,950	-11.0	-0.37	2,100	21,442,295,808
[5589]	26/09/02	2,954	2,961	2,931	2,961	+15.0	+0.51	5,000	21,522,249,728
[5589]	26/09/01	2,917	2,949	2,915	2,946	-4.0	-0.14	2,600	21,413,222,400
[5589]	26/08/31	2,909	2,950	2,909	2,950	+9.0	+0.31	2,400	21,442,295,808
[5589]	26/08/28	2,937	2,952	2,920	2,941	+12.0	+0.41	4,600	21,376,878,592
[5589]	26/08/27	2,915	2,929	2,905	2,929	+14.0	+0.48	4,900	21,289,656,320
[5589]	26/08/26	2,847	2,915	2,847	2,915	+72.0	+2.53	9,800	21,187,895,296
[5589]	26/08/25	2,843	2,843	2,830	2,843	+6.0	+0.21	1,700	20,664,559,616
[5589]	26/08/24	2,837	2,837	2,800	2,837	+1.0	+0.04	2,400	20,620,947,456
[5589]	26/08/21	2,832	2,839	2,812	2,836	+5.0	+0.18	2,100	20,613,679,104
[5589]	26/08/20	2,831	2,831	2,831	2,831	+39.0	+1.40	100	20,577,335,296
[5589]	26/08/19	2,805	2,838	2,792	2,792	-48.0	-1.69	3,200	20,293,861,376
[5589]	26/08/18	2,834	2,840	2,830	2,840	+6.0	+0.21	1,300	20,574,593,024
[5589]	26/08/17	2,850	2,850	2,828	2,834	-15.0	-0.53	3,900	20,531,126,272
[5589]	26/08/14	2,823	2,849	2,801	2,849	+26.0	+0.92	6,200	20,639,793,152
[5589]	26/08/13	2,798	2,823	2,772	2,823	+49.0	+1.77	7,000	20,451,434,496
[5589]	26/08/12	2,800	2,813	2,750	2,774	-6.0	-0.22	10,400	20,096,450,560
[5589]	26/08/10	2,711	2,780	2,711	2,780	+30.0	+1.09	7,200	20,139,919,360
[5589]	26/08/07	2,707	2,750	2,707	2,750	+60.0	+2.23	4,600	19,922,581,504
[5589]	26/08/06	2,713	2,713	2,689	2,690	-20.0	-0.74	2,100	19,487,905,792
[5589]	26/08/05	2,688	2,710	2,687	2,710	+22.0	+0.82	700	19,632,797,696
[5589]	26/08/04	2,710	2,718	2,688	2,688	-4.0	-0.15	1,400	19,473,418,240
[5589]	26/08/03	2,690	2,709	2,690	2,692	+1.0	+0.04	400	19,502,395,392
[5589]	26/07/31	2,686	2,714	2,686	2,691	+5.0	+0.19	1,900	19,495,151,616
[5589]	26/07/30	2,686	2,686	2,686	2,686	-14.0	-0.52	200	19,458,928,640
[5589]	26/07/29	2,699	2,717	2,686	2,700	+13.0	+0.48	2,900	19,560,351,744
[5589]	26/07/28	2,720	2,720	2,687	2,687	-33.0	-1.21	1,600	19,466,172,416
[5589]	26/07/27	2,685	2,720	2,683	2,720	+37.0	+1.38	2,400	19,705,243,648
[5589]	26/07/24	2,682	2,702	2,682	2,683	-20.0	-0.74	800	19,437,195,264
[5589]	26/07/23	2,674	2,713	2,672	2,703	+4.0	+0.15	4,100	19,582,087,168
[5589]	26/07/22	2,702	2,709	2,681	2,699	-3.0	-0.11	1,400	19,553,107,968
[5589]	26/07/21	2,670	2,705	2,670	2,702	+37.0	+1.39	1,800	19,574,841,344
[5589]	26/07/17	2,703	2,719	2,665	2,665	-38	-1.41	4,100	-
[5589]	26/07/16	2,706	2,729	2,702	2,703	-14	-0.52	3,800	-
[5589]	26/07/15	2,717	2,717	2,691	2,717	0	0.00	1,700	-
[5589]	26/07/14	2,691	2,720	2,690	2,717	+16	+0.59	4,400	-
[5589]	26/07/13	2,717	2,717	2,692	2,701	-27	-0.99	2,800	-
[5589]	26/07/10	2,717	2,730	2,704	2,728	+11	+0.40	2,300	-
[5589]	26/07/09	2,700	2,717	2,699	2,717	+21	+0.78	3,100	-
[5589]	26/07/08	2,729	2,729	2,696	2,696	-33	-1.21	3,900	-
[5589]	26/07/07	2,723	2,752	2,723	2,729	+6	+0.22	5,500	-
[5589]	26/07/06	2,729	2,740	2,709	2,723	-6	-0.22	5,500	-
[5589]	26/07/03	2,700	2,732	2,663	2,729	+48	+1.79	11,100	-
[5589]	26/07/02	2,643	2,700	2,621	2,681	+50	+1.90	15,400	-
[5589]	26/07/01	2,638	2,638	2,609	2,631	-7	-0.27	13,500	-
[5589]	26/06/30	2,629	2,640	2,628	2,638	+10	+0.38	5,800	-
[5589]	26/06/29	2,654	2,654	2,628	2,628	-76	-2.81	32,300	-
[5589]	26/06/26	2,721	2,755	2,700	2,704	-66	-2.38	52,300	-
[5589]	26/06/25	2,781	2,781	2,767	2,770	-15	-0.54	13,600	-
[5589]	26/06/24	2,800	2,800	2,785	2,785	-15	-0.54	9,900	-
[5589]	26/06/23	2,786	2,800	2,782	2,800	+14	+0.50	7,800	-
[5589]	26/06/22	2,800	2,849	2,770	2,786	+19	+0.69	9,600	-
[5589]	26/06/19	2,798	2,800	2,763	2,767	-18	-0.65	4,300	-
[5589]	26/06/18	2,773	2,804	2,753	2,785	+32	+1.16	6,300	-
[5589]	26/06/17	2,740	2,770	2,740	2,753	+13	+0.47	2,900	-
[5589]	26/06/16	2,806	2,808	2,731	2,740	-44	-1.58	8,600	-
[5589]	26/06/15	2,796	2,834	2,784	2,784	+16	+0.58	11,200	-
[5589]	26/06/12	2,796	2,798	2,768	2,768	-4	-0.14	2,900	-
[5589]	26/06/11	2,776	2,779	2,753	2,772	+19	+0.69	2,500	-
[5589]	26/06/10	2,760	2,780	2,753	2,753	-7	-0.25	3,400	-
[5589]	26/06/09	2,753	2,770	2,749	2,760	+30	+1.10	7,400	-
[5589]	26/06/08	2,780	2,810	2,728	2,730	-40	-1.44	8,000	-
[5589]	26/06/05	2,683	2,771	2,682	2,770	+104	+3.90	11,900	-
[5589]	26/06/04	2,663	2,684	2,662	2,666	-2	-0.07	12,200	-
[5589]	26/06/03	2,737	2,760	2,661	2,668	-69	-2.52	47,600	-
[5589]	26/06/02	2,752	2,759	2,719	2,737	-39	-1.40	10,500	-
[5589]	26/06/01	2,809	2,825	2,758	2,776	-37	-1.32	13,300	-
[5589]	26/05/29	2,826	2,844	2,808	2,813	-13	-0.46	7,600	-
[5589]	26/05/28	2,789	2,838	2,789	2,826	+40	+1.44	12,300	-
[5589]	26/05/27	2,788	2,797	2,784	2,786	+13	+0.47	7,000	-
[5589]	26/05/26	2,777	2,795	2,750	2,773	+9	+0.33	3,900	-
[5589]	26/05/25	2,851	2,851	2,732	2,764	-95	-3.32	18,800	-
[5589]	26/05/22	2,850	2,878	2,844	2,859	+9.0	+0.32	12,000	-
[5589]	26/05/21	2,800	2,850	2,800	2,850	+51.0	+1.82	12,300	-
[5589]	26/05/20	2,739	2,799	2,725	2,799	+60.0	+2.19	10,200	-
[5589]	26/05/19	2,750	2,750	2,735	2,739	+4.0	+0.15	8,100	-
[5589]	26/05/18	2,710	2,735	2,710	2,735	+27.0	+1.00	8,400	-
[5589]	26/05/15	2,699	2,720	2,692	2,708	+18.0	+0.67	8,500	-
[5589]	26/05/14	2,674	2,697	2,674	2,690	+16.0	+0.60	4,600	-
[5589]	26/05/13	2,676	2,680	2,674	2,674	+2.0	+0.07	3,200	-
[5589]	26/05/12	2,677	2,681	2,670	2,672	-1.0	-0.04	1,700	-
[5589]	26/05/11	2,667	2,680	2,667	2,673	+3.0	+0.11	3,800	-
[5589]	26/05/08	2,671	2,679	2,670	2,670	0	+0.00	3,200	-
[5589]	26/05/07	2,674	2,677	2,669	2,670	-5.0	-0.19	5,900	-
[5589]	26/05/01	2,670	2,675	2,668	2,675	+3.0	+0.11	2,800	-
[5589]	26/04/30	2,677	2,677	2,669	2,672	+12.0	+0.45	4,300	-
[5589]	26/04/28	2,669	2,675	2,660	2,660	-5.0	-0.19	5,300	-
[5589]	26/04/27	2,660	2,672	2,660	2,665	-5	-0.19	3,200	-
[5589]	26/04/24	2,667	2,670	2,661	2,670	+10	+0.38	1,300	-
[5589]	26/04/23	2,672	2,672	2,660	2,660	-12	-0.45	2,100	-
[5589]	26/04/22	2,671	2,672	2,667	2,672	+1	+0.04	1,800	-
[5589]	26/04/21	2,663	2,671	2,658	2,671	+8	+0.30	4,000	-
[5589]	26/04/20	2,670	2,671	2,663	2,663	-4	-0.15	3,600	-
[5589]	26/04/17	2,668	2,670	2,660	2,667	0	0.00	2,500	-
[5589]	26/04/16	2,670	2,673	2,666	2,667	-1	-0.04	3,800	-
[5589]	26/04/15	2,663	2,670	2,663	2,668	+4	+0.15	1,900	-
[5589]	26/04/14	2,661	2,670	2,661	2,664	-6	-0.22	3,200	-
[5589]	26/04/13	2,664	2,670	2,662	2,670	+7	+0.26	1,800	-
[5589]	26/04/10	2,670	2,670	2,663	2,663	-7	-0.26	2,300	-
[5589]	26/04/09	2,669	2,670	2,664	2,670	+8	+0.30	7,000	-
[5589]	26/04/08	2,668	2,670	2,662	2,662	-6	-0.22	6,100	-
[5589]	26/04/07	2,670	2,670	2,654	2,668	0	0.00	4,000	-
[5589]	26/04/06	2,645	2,668	2,641	2,668	+32	+1.21	6,800	-
[5589]	26/04/03	2,640	2,641	2,616	2,636	+9	+0.34	2,000	-
[5589]	26/04/02	2,619	2,630	2,616	2,627	+28	+1.08	3,300	-
[5589]	26/04/01	2,593	2,599	2,581	2,599	+20	+0.78	3,100	-
[5589]	26/03/31	2,577	2,579	2,560	2,579	+10	+0.39	2,600	-
[5589]	26/03/30	2,530	2,569	2,529	2,569	+39	+1.54	6,000	-
[5589]	26/03/27	2,528	2,530	2,524	2,530	-30	-1.17	4,900	-
[5589]	26/03/26	2,579	2,579	2,501	2,560	-19	-0.74	7,000	-
[5589]	26/03/25	2,550	2,579	2,550	2,579	+29	+1.14	3,800	-
[5589]	26/03/24	2,578	2,578	2,550	2,550	+13	+0.51	2,400	-
[5589]	26/03/23	2,571	2,578	2,525	2,537	-34	-1.32	4,800	-
[5589]	26/03/19	2,568	2,573	2,545	2,571	-3	-0.12	800	-
[5589]	26/03/18	2,548	2,574	2,548	2,574	+45	+1.78	3,300	-
[5589]	26/03/17	2,530	2,538	2,526	2,529	-8	-0.32	1,200	-
[5589]	26/03/16	2,507	2,544	2,507	2,537	+18	+0.71	3,200	-
[5589]	26/03/13	2,534	2,534	2,510	2,519	-27	-1.06	5,900	-
[5589]	26/03/12	2,569	2,569	2,540	2,546	-15	-0.59	3,500	-
[5589]	26/03/11	2,597	2,597	2,561	2,561	-36	-1.39	1,200	-
[5589]	26/03/10	2,552	2,597	2,552	2,597	+55	+2.16	3,500	-
[5589]	26/03/09	2,560	2,569	2,530	2,542	-26	-1.01	5,200	-
[5589]	26/03/06	2,556	2,570	2,553	2,568	+13	+0.51	6,500	-
[5589]	26/03/05	2,570	2,570	2,551	2,555	+15	+0.59	2,800	-
[5589]	26/03/04	2,529	2,569	2,525	2,540	0	0.00	3,300	-
[5589]	26/03/03	2,570	2,570	2,540	2,540	-30	-1.17	2,600	-
[5589]	26/03/02	2,541	2,570	2,529	2,570	+42	+1.66	4,100	-
[5589]	26/02/27	2,510	2,538	2,505	2,528	+1	+0.04	2,200	-
[5589]	26/02/26	2,512	2,527	2,502	2,527	+15	+0.60	7,500	-
[5589]	26/02/25	2,552	2,569	2,512	2,512	-39	-1.53	8,400	-
[5589]	26/02/24	2,568	2,570	2,551	2,551	-10	-0.39	4,000	-
[5589]	26/02/20	2,558	2,568	2,558	2,561	-4	-0.16	2,200	-
[5589]	26/02/19	2,568	2,569	2,550	2,565	+6	+0.23	4,300	-
[5589]	26/02/18	2,565	2,570	2,553	2,559	-6	-0.23	3,900	-
[5589]	26/02/17	2,588	2,588	2,565	2,565	-7	-0.27	4,200	-
[5589]	26/02/16	2,595	2,595	2,572	2,572	-8	-0.31	7,200	-
[5589]	26/02/13	2,597	2,597	2,580	2,580	-4	-0.15	2,300	-
[5589]	26/02/12	2,585	2,597	2,580	2,584	-2	-0.08	3,600	-
[5589]	26/02/10	2,577	2,598	2,577	2,586	+2	+0.08	2,200	-
[5589]	26/02/09	2,662	2,662	2,584	2,584	-41	-1.56	6,500	-
[5589]	26/02/06	2,638	2,640	2,615	2,625	-13	-0.49	1,600	-
[5589]	26/02/05	2,650	2,650	2,615	2,638	-12	-0.45	3,600	-
[5589]	26/02/04	2,654	2,654	2,645	2,650	-5	-0.19	6,400	-
[5589]	26/02/03	2,658	2,658	2,638	2,655	+12	+0.45	1,500	-
[5589]	26/02/02	2,640	2,643	2,633	2,643	-2	-0.08	2,800	-
[5589]	26/01/30	2,645	2,670	2,639	2,645	+12	+0.46	8,800	-
[5589]	26/01/29	2,650	2,650	2,633	2,633	-12	-0.45	2,100	-
[5589]	26/01/28	2,619	2,645	2,619	2,645	+25	+0.95	5,400	-
[5589]	26/01/27	2,625	2,628	2,609	2,620	+5	+0.19	1,800	-
[5589]	26/01/26	2,609	2,615	2,588	2,615	+28	+1.08	6,000	-
[5589]	26/01/23	2,600	2,600	2,582	2,587	-11	-0.42	2,100	-
[5589]	26/01/22	2,580	2,598	2,571	2,598	+18	+0.70	2,400	-
[5589]	26/01/21	2,565	2,583	2,565	2,580	+5	+0.19	1,400	-
[5589]	26/01/20	2,560	2,575	2,560	2,575	+5	+0.19	2,100	-
[5589]	26/01/19	2,568	2,575	2,565	2,570	+10	+0.39	2,400	-
[5589]	26/01/16	2,550	2,560	2,550	2,560	+10	+0.39	2,100	-
[5589]	26/01/15	2,532	2,550	2,532	2,550	+18	+0.71	3,100	-
[5589]	26/01/14	2,535	2,553	2,532	2,532	+1	+0.04	3,800	-
[5589]	26/01/13	2,548	2,555	2,531	2,531	-9	-0.35	4,900	-
[5589]	26/01/09	2,540	2,542	2,540	2,540	-4	-0.16	1,700	-
[5589]	26/01/08	2,540	2,545	2,540	2,544	+4	+0.16	2,100	-
[5589]	26/01/07	2,520	2,555	2,520	2,540	+5	+0.20	2,000	-
[5589]	26/01/06	2,520	2,551	2,520	2,535	+32	+1.28	4,500	-
[5589]	26/01/05	2,505	2,520	2,503	2,503	+3	+0.12	3,700	-
[5589]	25/12/30	2,500	2,506	2,500	2,500	-1	-0.04	3,100	-
[5589]	25/12/29	2,490	2,504	2,487	2,501	-5	-0.20	5,600	-
[5589]	25/12/26	2,504	2,513	2,504	2,506	+4	+0.16	8,500	-
[5589]	25/12/25	2,505	2,511	2,500	2,502	-6	-0.24	5,200	-
[5589]	25/12/24	2,510	2,510	2,500	2,508	+5	+0.20	5,200	-
[5589]	25/12/23	2,501	2,507	2,500	2,503	+2	+0.08	3,000	-
[5589]	25/12/22	2,501	2,521	2,500	2,501	+1	+0.04	5,400	-
[5589]	25/12/19	2,507	2,507	2,500	2,500	-2	-0.08	3,100	-
[5589]	25/12/18	2,508	2,509	2,502	2,502	-6	-0.24	2,100	-
[5589]	25/12/17	2,508	2,509	2,500	2,508	+2	+0.08	7,600	-
[5589]	25/12/16	2,515	2,520	2,506	2,506	-9	-0.36	5,200	-
[5589]	25/12/15	2,520	2,521	2,512	2,515	-7	-0.28	3,600	-
[5589]	25/12/12	2,528	2,529	2,522	2,522	-5	-0.20	2,000	-
[5589]	25/12/11	2,527	2,527	2,525	2,527	0	0.00	1,400	-
[5589]	25/12/10	2,516	2,527	2,516	2,527	+9	+0.36	1,400	-
[5589]	25/12/09	2,525	2,527	2,518	2,518	-3	-0.12	2,300	-
[5589]	25/12/08	2,530	2,530	2,520	2,521	-12	-0.47	3,100	-
[5589]	25/12/05	2,533	2,539	2,533	2,533	-4	-0.16	900	-
[5589]	25/12/04	2,532	2,537	2,532	2,537	+5	+0.20	1,200	-
[5589]	25/12/03	2,525	2,537	2,525	2,532	+7	+0.28	1,600	-
[5589]	25/12/02	2,531	2,531	2,525	2,525	-7	-0.28	1,400	-
[5589]	25/12/01	2,548	2,548	2,532	2,532	+2	+0.08	1,700	-
[5589]	25/11/28	2,513	2,532	2,513	2,530	0	0.00	1,600	-
[5589]	25/11/27	2,508	2,530	2,508	2,530	+2	+0.08	1,600	-
[5589]	25/11/26	2,504	2,528	2,504	2,528	+25	+1.00	1,800	-
[5589]	25/11/25	2,545	2,545	2,503	2,503	-12	-0.48	4,100	-
[5589]	25/11/21	2,533	2,533	2,515	2,515	-19	-0.75	6,000	-
[5589]	25/11/20	2,548	2,548	2,534	2,534	-14	-0.55	1,600	-
[5589]	25/11/19	2,550	2,550	2,541	2,548	+2	+0.08	1,100	-
[5589]	25/11/18	2,551	2,552	2,545	2,546	-1	-0.04	2,200	-
[5589]	25/11/17	2,540	2,554	2,540	2,547	+7	+0.28	3,000	-
[5589]	25/11/14	2,542	2,554	2,540	2,540	-27	-1.05	4,700	-
[5589]	25/11/13	2,541	2,567	2,541	2,567	+12	+0.47	2,700	-
[5589]	25/11/12	2,556	2,558	2,549	2,555	-8	-0.31	1,400	-
[5589]	25/11/11	2,560	2,563	2,560	2,563	+3	+0.12	1,600	-
[5589]	25/11/10	2,556	2,560	2,538	2,560	+27	+1.07	2,600	-
[5589]	25/11/07	2,536	2,540	2,533	2,533	-14	-0.55	1,700	-
[5589]	25/11/06	2,551	2,551	2,547	2,547	+2	+0.08	400	-
[5589]	25/11/05	2,553	2,561	2,538	2,545	-8	-0.31	2,800	-
[5589]	25/11/04	2,559	2,559	2,550	2,553	-7	-0.27	2,500	-
[5589]	25/10/31	2,550	2,560	2,531	2,560	+30	+1.19	3,400	-
[5589]	25/10/30	2,530	2,544	2,528	2,530	0	0.00	1,800	-
[5589]	25/10/29	2,560	2,560	2,530	2,530	-23	-0.90	2,600	-
[5589]	25/10/28	2,549	2,554	2,545	2,553	+14	+0.55	1,600	-
[5589]	25/10/27	2,557	2,559	2,535	2,539	+4	+0.16	1,900	-
[5589]	25/10/24	2,549	2,549	2,529	2,535	-13	-0.51	1,500	-
[5589]	25/10/23	2,525	2,548	2,525	2,548	+23	+0.91	1,700	-
[5589]	25/10/22	2,525	2,525	2,523	2,525	0	0.00	1,000	-
[5589]	25/10/21	2,534	2,534	2,520	2,525	+1	+0.04	2,000	-
[5589]	25/10/20	2,555	2,557	2,524	2,524	-31	-1.21	8,200	-
[5589]	25/10/17	2,559	2,560	2,547	2,555	+8	+0.31	2,500	-
[5589]	25/10/16	2,555	2,555	2,547	2,547	-2	-0.08	3,500	-
[5589]	25/10/15	2,549	2,554	2,541	2,549	+12	+0.47	3,400	-
[5589]	25/10/14	2,544	2,549	2,537	2,537	-10	-0.39	2,600	-
[5589]	25/10/10	2,548	2,549	2,530	2,547	+17	+0.67	2,400	-
[5589]	25/10/09	2,530	2,548	2,511	2,530	+22	+0.88	7,800	-
[5589]	25/10/08	2,518	2,528	2,495	2,508	+3	+0.12	3,400	-
[5589]	25/10/07	2,523	2,523	2,505	2,505	-3	-0.12	1,800	-
[5589]	25/10/06	2,513	2,513	2,500	2,508	+8	+0.32	3,500	-
[5589]	25/10/03	2,500	2,511	2,500	2,500	-1	-0.04	1,600	-
[5589]	25/10/02	2,526	2,535	2,500	2,501	-1	-0.04	3,700	-
[5589]	25/10/01	2,510	2,535	2,501	2,502	-9	-0.36	3,000	-
[5589]	25/09/30	2,520	2,535	2,510	2,511	-9	-0.36	2,300	-
[5589]	25/09/29	2,539	2,540	2,503	2,520	-17	-0.67	1,600	-
[5589]	25/09/26	2,508	2,546	2,508	2,537	+1	+0.04	4,000	-
[5589]	25/09/25	2,515	2,540	2,515	2,536	+21	+0.83	3,300	-
[5589]	25/09/24	2,518	2,518	2,502	2,515	+15	+0.60	2,500	-
[5589]	25/09/22	2,516	2,518	2,500	2,500	-2	-0.08	4,000	-
[5589]	25/09/19	2,529	2,529	2,501	2,502	-3	-0.12	4,600	-
[5589]	25/09/18	2,520	2,530	2,502	2,505	+5	+0.20	4,700	-
[5589]	25/09/17	2,521	2,521	2,496	2,500	-20	-0.79	5,000	-
[5589]	25/09/16	2,530	2,545	2,500	2,520	-5	-0.20	6,400	-
[5589]	25/09/12	2,542	2,542	2,515	2,525	+5	+0.20	4,300	-
[5589]	25/09/11	2,527	2,538	2,500	2,520	+14	+0.56	5,400	-
[5589]	25/09/10	2,510	2,537	2,503	2,506	+16	+0.64	8,900	-
[5589]	25/09/09	2,508	2,509	2,487	2,490	-5	-0.20	4,700	-
[5589]	25/09/08	2,494	2,509	2,480	2,495	+39	+1.59	11,800	-
[5589]	25/09/05	2,457	2,479	2,456	2,456	-4	-0.16	5,400	-