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
[5592]	26/10/30	2,287	2,360	2,287	2,294	+12.0	+0.53	53,600	25,640,226,816
[5592]	26/10/29	2,340	2,340	2,254	2,282	-8.0	-0.35	61,000	25,506,101,248
[5592]	26/10/28	2,302	2,331	2,265	2,290	+22.0	+0.97	57,300	25,595,516,928
[5592]	26/10/27	2,268	2,286	2,250	2,268	-4.0	-0.18	38,700	25,349,621,760
[5592]	26/10/26	2,290	2,308	2,241	2,272	-51.0	-2.20	59,000	25,394,329,600
[5592]	26/10/23	2,321	2,344	2,280	2,323	-12.0	-0.51	49,400	25,964,361,728
[5592]	26/10/22	2,373	2,380	2,325	2,335	-28.0	-1.18	45,500	26,098,487,296
[5592]	26/10/21	2,404	2,411	2,338	2,363	-18.0	-0.76	53,500	26,411,444,224
[5592]	26/10/20	2,459	2,468	2,381	2,381	-101.0	-4.07	37,000	26,612,631,552
[5592]	26/10/19	2,480	2,505	2,479	2,482	-24.0	-0.96	17,800	27,741,517,824
[5592]	26/10/16	2,437	2,523	2,437	2,506	+69.0	+2.83	38,500	28,009,766,912
[5592]	26/10/15	2,490	2,496	2,434	2,437	-92.0	-3.64	53,900	27,238,549,504
[5592]	26/10/14	2,562	2,562	2,505	2,529	-40.0	-1.56	33,600	28,266,840,064
[5592]	26/10/13	2,575	2,610	2,556	2,569	-24.0	-0.93	21,900	28,713,924,608
[5592]	26/10/09	2,544	2,593	2,532	2,593	+61.0	+2.41	29,400	28,982,173,696
[5592]	26/10/08	2,510	2,560	2,497	2,532	-10.0	-0.39	60,500	28,300,371,968
[5592]	26/10/07	2,559	2,562	2,522	2,542	-13.0	-0.51	36,000	28,412,141,568
[5592]	26/10/06	2,517	2,589	2,517	2,555	+38.0	+1.51	53,000	28,615,954,432
[5592]	26/10/05	2,510	2,540	2,459	2,517	+15.0	+0.60	57,600	28,190,355,456
[5592]	26/10/02	2,538	2,540	2,433	2,502	-36.0	-1.42	94,600	28,022,355,968
[5592]	26/10/01	2,520	2,565	2,514	2,538	+18.0	+0.71	60,500	28,425,553,920
[5592]	26/09/30	2,550	2,560	2,505	2,520	-16.0	-0.63	41,800	28,223,954,944
[5592]	26/09/29	2,633	2,633	2,527	2,536	-88.0	-3.35	56,100	28,403,154,944
[5592]	26/09/28	2,632	2,652	2,617	2,624	-23.0	-0.87	35,400	29,388,752,896
[5592]	26/09/25	2,768	2,768	2,623	2,647	-77.0	-2.83	37,100	29,646,352,384
[5592]	26/09/24	2,770	2,799	2,720	2,724	-53.0	-1.91	41,700	30,508,750,848
[5592]	26/09/18	2,786	2,788	2,763	2,777	-16.0	-0.57	15,000	31,102,349,312
[5592]	26/09/17	2,709	2,824	2,705	2,793	+87.0	+3.22	32,800	31,281,549,312
[5592]	26/09/16	2,708	2,736	2,698	2,706	+12.0	+0.45	17,000	30,307,151,872
[5592]	26/09/15	2,732	2,739	2,694	2,694	-27.0	-0.99	16,500	30,172,751,872
[5592]	26/09/14	2,592	2,741	2,579	2,721	+142.0	+5.51	67,600	30,475,151,360
[5592]	26/09/11	2,585	2,598	2,520	2,579	-56.0	-2.13	60,500	28,884,754,432
[5592]	26/09/10	2,618	2,651	2,612	2,635	+4.0	+0.15	26,700	29,511,952,384
[5592]	26/09/09	2,648	2,662	2,618	2,631	-21.0	-0.79	39,400	29,467,152,384
[5592]	26/09/08	2,660	2,690	2,644	2,652	-15.0	-0.56	41,600	29,702,352,896
[5592]	26/09/07	2,680	2,680	2,633	2,667	+3.0	+0.11	17,800	29,870,352,384
[5592]	26/09/04	2,619	2,704	2,619	2,664	+36.0	+1.37	27,600	29,836,752,896
[5592]	26/09/03	2,636	2,646	2,580	2,628	-5.0	-0.19	56,600	29,433,552,896
[5592]	26/09/02	2,715	2,715	2,618	2,633	-87.0	-3.20	49,100	29,989,296,128
[5592]	26/09/01	2,760	2,776	2,687	2,720	-40.0	-1.45	41,000	30,980,206,592
[5592]	26/08/31	2,800	2,806	2,745	2,760	+1.0	+0.04	36,300	31,435,798,528
[5592]	26/08/28	2,722	2,781	2,718	2,759	+37.0	+1.36	52,800	31,424,407,552
[5592]	26/08/27	2,723	2,728	2,651	2,722	-1.0	-0.04	31,800	31,002,986,496
[5592]	26/08/26	2,735	2,770	2,698	2,723	+15.0	+0.55	28,200	31,014,375,424
[5592]	26/08/25	2,691	2,732	2,668	2,708	+17.0	+0.63	29,800	30,843,529,216
[5592]	26/08/24	2,660	2,712	2,628	2,691	+26.0	+0.98	36,700	30,649,903,104
[5592]	26/08/21	2,740	2,740	2,651	2,665	-66.0	-2.42	27,000	30,353,768,448
[5592]	26/08/20	2,668	2,751	2,635	2,731	+79.0	+2.98	31,400	31,105,495,040
[5592]	26/08/19	2,730	2,742	2,613	2,652	-78.0	-2.86	48,300	30,205,702,144
[5592]	26/08/18	2,700	2,744	2,605	2,730	+20.0	+0.74	107,000	31,094,104,064
[5592]	26/08/17	2,857	2,947	2,681	2,710	-170.0	-5.90	174,200	30,866,309,120
[5592]	26/08/14	2,603	2,906	2,572	2,880	+377.0	+15.06	382,200	32,802,572,288
[5592]	26/08/13	2,534	2,555	2,503	2,503	-27.0	-1.07	36,500	28,508,624,896
[5592]	26/08/12	2,555	2,579	2,530	2,530	-10.0	-0.39	34,800	28,816,148,480
[5592]	26/08/10	2,464	2,550	2,442	2,540	+91.0	+3.72	39,000	28,930,045,952
[5592]	26/08/07	2,504	2,504	2,436	2,449	-30.0	-1.21	20,500	27,893,575,680
[5592]	26/08/06	2,481	2,506	2,472	2,479	-25.0	-1.00	26,800	28,235,270,144
[5592]	26/08/05	2,445	2,558	2,387	2,504	+94.0	+3.90	72,700	28,520,013,824
[5592]	26/08/04	2,308	2,430	2,308	2,410	+102.0	+4.42	46,100	27,449,374,720
[5592]	26/08/03	2,397	2,397	2,295	2,308	-65.0	-2.74	51,400	26,287,616,000
[5592]	26/07/31	2,374	2,399	2,337	2,373	+18.0	+0.76	44,000	27,027,953,664
[5592]	26/07/30	2,413	2,418	2,340	2,355	-58.0	-2.40	71,200	26,822,936,576
[5592]	26/07/29	2,406	2,445	2,394	2,413	+6.0	+0.25	70,300	27,483,543,552
[5592]	26/07/28	2,325	2,420	2,301	2,407	+81.0	+3.48	119,400	27,415,205,888
[5592]	26/07/27	2,282	2,326	2,273	2,326	+44.0	+1.93	59,400	26,492,633,088
[5592]	26/07/24	2,289	2,291	2,247	2,282	-7.0	-0.31	31,900	25,991,483,392
[5592]	26/07/23	2,288	2,290	2,260	2,289	+1.0	+0.04	27,100	26,071,209,984
[5592]	26/07/22	2,314	2,320	2,275	2,288	-19.0	-0.82	72,700	26,059,821,056
[5592]	26/07/21	2,442	2,466	2,291	2,307	-135.0	-5.53	136,000	26,276,227,072
[5592]	26/07/17	2,408	2,447	2,395	2,442	+34	+1.41	73,700	-
[5592]	26/07/16	2,407	2,453	2,403	2,408	+1	+0.04	58,800	-
[5592]	26/07/15	2,434	2,445	2,393	2,407	-3	-0.12	70,500	-
[5592]	26/07/14	2,420	2,447	2,390	2,410	-10	-0.41	42,400	-
[5592]	26/07/13	2,409	2,466	2,403	2,420	+11	+0.46	59,600	-
[5592]	26/07/10	2,440	2,444	2,403	2,409	-17	-0.70	50,300	-
[5592]	26/07/09	2,372	2,455	2,360	2,426	+27	+1.13	54,300	-
[5592]	26/07/08	2,435	2,459	2,370	2,399	-36	-1.48	69,200	-
[5592]	26/07/07	2,403	2,449	2,391	2,435	-5	-0.20	64,200	-
[5592]	26/07/06	2,331	2,440	2,321	2,440	+90	+3.83	112,200	-
[5592]	26/07/03	2,233	2,374	2,227	2,350	+92	+4.07	101,000	-
[5592]	26/07/02	2,225	2,282	2,213	2,258	+33	+1.48	75,500	-
[5592]	26/07/01	2,204	2,280	2,145	2,225	+27	+1.23	142,700	-
[5592]	26/06/30	2,244	2,279	2,163	2,198	+54	+2.52	174,000	-
[5592]	26/06/29	2,142	2,305	2,082	2,144	+40	+1.90	391,200	-
[5592]	26/06/26	2,292	2,292	2,068	2,104	-187	-8.16	352,900	-
[5592]	26/06/25	2,530	2,530	2,065	2,291	-271	-10.58	1,011,700	-
[5592]	26/06/24	2,662	2,673	2,541	2,562	-37	-1.42	44,100	-
[5592]	26/06/23	2,640	2,640	2,555	2,599	-28	-1.07	37,800	-
[5592]	26/06/22	2,560	2,667	2,541	2,627	+67	+2.62	47,600	-
[5592]	26/06/19	2,587	2,620	2,542	2,560	+20	+0.79	47,500	-
[5592]	26/06/18	2,583	2,609	2,530	2,540	-68	-2.61	27,300	-
[5592]	26/06/17	2,582	2,622	2,565	2,608	+38	+1.48	34,600	-
[5592]	26/06/16	2,500	2,572	2,461	2,570	+75	+3.01	40,800	-
[5592]	26/06/15	2,548	2,601	2,482	2,495	-52	-2.04	44,600	-
[5592]	26/06/12	2,585	2,592	2,521	2,547	-6	-0.24	52,400	-
[5592]	26/06/11	2,588	2,588	2,506	2,553	-53	-2.03	46,100	-
[5592]	26/06/10	2,581	2,625	2,549	2,606	+13	+0.50	45,200	-
[5592]	26/06/09	2,610	2,628	2,580	2,593	-14	-0.54	42,000	-
[5592]	26/06/08	2,603	2,645	2,585	2,607	+10	+0.39	67,400	-
[5592]	26/06/05	2,502	2,670	2,480	2,597	+127	+5.14	76,300	-
[5592]	26/06/04	2,420	2,479	2,403	2,470	+3	+0.12	51,900	-
[5592]	26/06/03	2,527	2,527	2,450	2,467	-70	-2.76	94,700	-
[5592]	26/06/02	2,575	2,600	2,490	2,537	-33	-1.28	89,600	-
[5592]	26/06/01	2,700	2,707	2,500	2,570	-161	-5.90	143,800	-
[5592]	26/05/29	2,772	2,821	2,723	2,731	-19	-0.69	65,200	-
[5592]	26/05/28	2,775	2,789	2,710	2,750	-35	-1.26	56,800	-
[5592]	26/05/27	2,968	2,968	2,735	2,785	-183	-6.17	118,600	-
[5592]	26/05/26	2,921	2,984	2,920	2,968	+1	+0.03	64,500	-
[5592]	26/05/25	3,010	3,020	2,861	2,967	-33	-1.10	127,600	-
[5592]	26/05/22	2,992	3,020	2,962	3,000	+31.0	+1.04	28,300	-
[5592]	26/05/21	2,935	3,020	2,935	2,969	-36.0	-1.20	28,500	-
[5592]	26/05/20	3,010	3,045	2,899	3,005	+30.0	+1.01	71,200	-
[5592]	26/05/19	2,875	3,100	2,875	2,975	+96.0	+3.33	105,400	-
[5592]	26/05/18	2,876	2,885	2,776	2,879	+29.0	+1.02	65,500	-
[5592]	26/05/15	2,940	2,959	2,793	2,850	+110.0	+4.01	117,300	-
[5592]	26/05/14	2,832	2,849	2,663	2,740	-42.0	-1.51	120,400	-
[5592]	26/05/13	2,800	2,838	2,780	2,782	-18.0	-0.64	16,900	-
[5592]	26/05/12	2,860	2,884	2,780	2,800	-65.0	-2.27	20,900	-
[5592]	26/05/11	2,897	2,899	2,840	2,865	-17.0	-0.59	18,000	-
[5592]	26/05/08	2,795	2,895	2,795	2,882	+88.0	+3.15	33,100	-
[5592]	26/05/07	2,799	2,820	2,770	2,794	-34.0	-1.20	38,100	-
[5592]	26/05/01	2,867	2,889	2,804	2,828	-39.0	-1.36	55,400	-
[5592]	26/04/30	3,005	3,005	2,855	2,867	-193.0	-6.31	143,900	-
[5592]	26/04/28	3,060	3,070	2,986	3,060	+10.0	+0.33	54,900	-
[5592]	26/04/27	2,926	3,075	2,926	3,050	+151	+5.21	142,100	-
[5592]	26/04/24	2,781	2,960	2,781	2,899	+94	+3.35	167,500	-
[5592]	26/04/23	2,769	2,827	2,723	2,805	+32	+1.15	66,500	-
[5592]	26/04/22	2,784	2,826	2,745	2,773	+19	+0.69	70,000	-
[5592]	26/04/21	2,715	2,770	2,705	2,754	+39	+1.44	29,200	-
[5592]	26/04/20	2,703	2,722	2,670	2,715	+2	+0.07	23,100	-
[5592]	26/04/17	2,730	2,765	2,712	2,713	-51	-1.85	22,300	-
[5592]	26/04/16	2,797	2,817	2,737	2,764	+6	+0.22	40,900	-
[5592]	26/04/15	2,657	2,758	2,657	2,758	+127	+4.83	44,400	-
[5592]	26/04/14	2,637	2,670	2,626	2,631	+36	+1.39	25,700	-
[5592]	26/04/13	2,593	2,621	2,562	2,595	-48	-1.82	28,900	-
[5592]	26/04/10	2,624	2,660	2,611	2,643	+19	+0.72	29,200	-
[5592]	26/04/09	2,618	2,643	2,598	2,624	-9	-0.34	34,500	-
[5592]	26/04/08	2,618	2,654	2,600	2,633	+63	+2.45	41,800	-
[5592]	26/04/07	2,528	2,633	2,528	2,570	+42	+1.66	44,400	-
[5592]	26/04/06	2,490	2,546	2,490	2,528	+37	+1.49	33,300	-
[5592]	26/04/03	2,456	2,546	2,456	2,491	+48	+1.96	60,200	-
[5592]	26/04/02	2,519	2,554	2,419	2,443	-32	-1.29	59,200	-
[5592]	26/04/01	2,503	2,534	2,450	2,475	+35	+1.43	55,100	-
[5592]	26/03/31	2,440	2,488	2,418	2,440	-6	-0.25	40,500	-
[5592]	26/03/30	2,420	2,466	2,389	2,446	-98	-3.85	52,900	-
[5592]	26/03/27	2,451	2,549	2,445	2,544	+68	+2.75	36,400	-
[5592]	26/03/26	2,502	2,548	2,458	2,476	-28	-1.12	47,900	-
[5592]	26/03/25	2,480	2,516	2,480	2,504	+46	+1.87	36,200	-
[5592]	26/03/24	2,508	2,508	2,429	2,458	+35	+1.44	86,100	-
[5592]	26/03/23	2,481	2,481	2,411	2,423	-107	-4.23	81,000	-
[5592]	26/03/19	2,527	2,556	2,510	2,530	-76	-2.92	77,000	-
[5592]	26/03/18	2,575	2,610	2,558	2,606	+18	+0.70	39,300	-
[5592]	26/03/17	2,677	2,698	2,585	2,588	-39	-1.48	32,800	-
[5592]	26/03/16	2,648	2,686	2,604	2,627	+11	+0.42	42,300	-
[5592]	26/03/13	2,597	2,666	2,582	2,616	-68	-2.53	59,800	-
[5592]	26/03/12	2,730	2,730	2,654	2,684	-74	-2.68	59,900	-
[5592]	26/03/11	2,780	2,850	2,709	2,758	+4	+0.15	112,400	-
[5592]	26/03/10	2,650	2,754	2,636	2,754	+154	+5.92	112,800	-
[5592]	26/03/09	2,650	2,657	2,531	2,600	-79	-2.95	83,900	-
[5592]	26/03/06	2,570	2,710	2,570	2,679	+79	+3.04	78,400	-
[5592]	26/03/05	2,589	2,647	2,545	2,600	+94	+3.75	50,200	-
[5592]	26/03/04	2,550	2,617	2,443	2,506	-74	-2.87	94,400	-
[5592]	26/03/03	2,653	2,711	2,577	2,580	-42	-1.60	63,900	-
[5592]	26/03/02	2,632	2,675	2,618	2,622	-77	-2.85	48,900	-
[5592]	26/02/27	2,620	2,720	2,620	2,699	+79	+3.02	92,800	-
[5592]	26/02/26	2,650	2,720	2,614	2,620	+2	+0.08	82,900	-
[5592]	26/02/25	2,573	2,657	2,564	2,618	+84	+3.31	97,000	-
[5592]	26/02/24	2,641	2,654	2,521	2,534	-186	-6.84	159,600	-
[5592]	26/02/20	2,765	2,830	2,681	2,720	-95	-3.37	81,000	-
[5592]	26/02/19	2,760	2,825	2,736	2,815	+103	+3.80	97,100	-
[5592]	26/02/18	2,683	2,777	2,672	2,712	+79	+3.00	135,200	-
[5592]	26/02/17	2,578	2,633	2,477	2,633	+58	+2.25	116,800	-
[5592]	26/02/16	2,659	2,670	2,538	2,575	-1	-0.04	126,700	-
[5592]	26/02/13	2,694	2,847	2,552	2,576	-68	-2.57	408,300	-
[5592]	26/02/12	2,669	2,673	2,605	2,644	-43	-1.60	45,700	-
[5592]	26/02/10	2,593	2,712	2,586	2,687	+94	+3.63	62,700	-
[5592]	26/02/09	2,548	2,599	2,541	2,593	+65	+2.57	36,900	-
[5592]	26/02/06	2,537	2,561	2,512	2,528	-59	-2.28	35,000	-
[5592]	26/02/05	2,528	2,603	2,513	2,587	+52	+2.05	39,800	-
[5592]	26/02/04	2,577	2,581	2,502	2,535	-29	-1.13	61,600	-
[5592]	26/02/03	2,572	2,590	2,548	2,564	+15	+0.59	25,700	-
[5592]	26/02/02	2,525	2,596	2,512	2,549	-6	-0.23	38,100	-
[5592]	26/01/30	2,583	2,584	2,532	2,555	-3	-0.12	37,700	-
[5592]	26/01/29	2,638	2,638	2,532	2,558	-67	-2.55	74,000	-
[5592]	26/01/28	2,620	2,650	2,609	2,625	-43	-1.61	42,700	-
[5592]	26/01/27	2,721	2,730	2,668	2,668	-60	-2.20	48,900	-
[5592]	26/01/26	2,745	2,785	2,714	2,728	-28	-1.02	39,000	-
[5592]	26/01/23	2,827	2,837	2,742	2,756	-50	-1.78	27,300	-
[5592]	26/01/22	2,767	2,824	2,742	2,806	+54	+1.96	46,700	-
[5592]	26/01/21	2,708	2,769	2,699	2,752	-29	-1.04	52,700	-
[5592]	26/01/20	2,808	2,810	2,746	2,781	-24	-0.86	50,900	-
[5592]	26/01/19	2,850	2,859	2,791	2,805	-54	-1.89	40,900	-
[5592]	26/01/16	2,903	2,904	2,812	2,859	-44	-1.52	47,600	-
[5592]	26/01/15	2,819	2,913	2,818	2,903	+85	+3.02	52,000	-
[5592]	26/01/14	2,858	2,888	2,788	2,818	-35	-1.23	62,000	-
[5592]	26/01/13	2,952	2,952	2,837	2,853	-72	-2.46	100,100	-
[5592]	26/01/09	2,806	2,967	2,798	2,925	+132	+4.73	119,600	-
[5592]	26/01/08	2,744	2,818	2,744	2,793	+32	+1.16	40,900	-
[5592]	26/01/07	2,792	2,850	2,752	2,761	-59	-2.09	59,500	-
[5592]	26/01/06	2,701	2,820	2,701	2,820	+130	+4.83	86,300	-
[5592]	26/01/05	2,666	2,723	2,616	2,690	+29	+1.09	44,900	-
[5592]	25/12/30	2,697	2,712	2,653	2,661	-54	-1.99	64,800	-
[5592]	25/12/29	2,723	2,835	2,688	2,715	+42	+1.57	137,400	-
[5592]	25/12/26	2,600	2,673	2,575	2,673	+84	+3.24	101,100	-
[5592]	25/12/25	2,555	2,600	2,517	2,589	+34	+1.33	71,500	-
[5592]	25/12/24	2,620	2,648	2,548	2,555	-64	-2.44	83,600	-
[5592]	25/12/23	2,538	2,635	2,538	2,619	+94	+3.72	96,200	-
[5592]	25/12/22	2,542	2,546	2,510	2,525	+13	+0.52	48,400	-
[5592]	25/12/19	2,500	2,523	2,485	2,512	+26	+1.05	43,200	-
[5592]	25/12/18	2,483	2,508	2,476	2,486	-42	-1.66	47,200	-
[5592]	25/12/17	2,514	2,533	2,472	2,528	+4	+0.16	69,400	-
[5592]	25/12/16	2,560	2,579	2,508	2,524	-20	-0.79	63,500	-
[5592]	25/12/15	2,532	2,570	2,499	2,544	-15	-0.59	43,900	-
[5592]	25/12/12	2,471	2,573	2,471	2,559	+48	+1.91	49,600	-
[5592]	25/12/11	2,541	2,554	2,469	2,511	-35	-1.37	80,700	-
[5592]	25/12/10	2,559	2,594	2,533	2,546	-13	-0.51	44,600	-
[5592]	25/12/09	2,629	2,629	2,550	2,559	-64	-2.44	64,200	-
[5592]	25/12/08	2,596	2,635	2,569	2,623	+54	+2.10	52,100	-
[5592]	25/12/05	2,580	2,615	2,542	2,569	-13	-0.50	65,500	-
[5592]	25/12/04	2,520	2,590	2,520	2,582	+60	+2.38	59,600	-
[5592]	25/12/03	2,517	2,554	2,486	2,522	-20	-0.79	71,800	-
[5592]	25/12/02	2,700	2,710	2,520	2,542	-190	-6.95	160,200	-
[5592]	25/12/01	2,825	2,899	2,709	2,732	-137	-4.78	101,600	-
[5592]	25/11/28	2,862	2,939	2,830	2,869	-11	-0.38	85,500	-
[5592]	25/11/27	2,692	2,898	2,691	2,880	+197	+7.34	118,500	-
[5592]	25/11/26	2,651	2,737	2,651	2,683	+33	+1.25	63,500	-
[5592]	25/11/25	2,645	2,710	2,610	2,650	-45	-1.67	82,500	-
[5592]	25/11/21	2,730	2,813	2,662	2,695	-35	-1.28	67,600	-
[5592]	25/11/20	2,733	2,770	2,611	2,730	+43	+1.60	131,900	-
[5592]	25/11/19	2,699	2,748	2,662	2,687	-12	-0.44	108,000	-
[5592]	25/11/18	2,771	2,809	2,656	2,699	-22	-0.81	119,200	-
[5592]	25/11/17	2,910	2,919	2,611	2,721	-188	-6.46	355,300	-
[5592]	25/11/14	3,345	3,500	2,894	2,909	-421	-12.64	834,200	-
[5592]	25/11/13	3,420	3,435	3,315	3,330	-70	-2.06	83,900	-
[5592]	25/11/12	3,265	3,410	3,255	3,400	+95	+2.87	63,000	-
[5592]	25/11/11	3,400	3,400	3,240	3,305	-30	-0.90	92,600	-
[5592]	25/11/10	3,260	3,380	3,215	3,335	+5	+0.15	88,700	-
[5592]	25/11/07	3,120	3,365	3,105	3,330	+190	+6.05	150,200	-
[5592]	25/11/06	3,100	3,185	3,090	3,140	+70	+2.28	76,100	-
[5592]	25/11/05	3,040	3,115	2,965	3,070	+5	+0.16	98,800	-
[5592]	25/11/04	3,095	3,105	3,000	3,065	-40	-1.29	127,500	-
[5592]	25/10/31	3,080	3,245	3,070	3,105	-10	-0.32	91,700	-
[5592]	25/10/30	3,100	3,210	3,070	3,115	+5	+0.16	121,900	-
[5592]	25/10/29	3,310	3,330	3,050	3,110	-215	-6.47	188,300	-
[5592]	25/10/28	3,395	3,425	3,275	3,325	-100	-2.92	146,400	-
[5592]	25/10/27	3,535	3,595	3,370	3,425	-135	-3.79	200,300	-
[5592]	25/10/24	3,675	3,680	3,530	3,560	-70	-1.93	110,800	-
[5592]	25/10/23	3,685	3,745	3,625	3,630	-50	-1.36	99,900	-
[5592]	25/10/22	3,565	3,805	3,565	3,680	+150	+4.25	185,100	-
[5592]	25/10/21	3,615	3,620	3,475	3,530	-65	-1.81	84,400	-
[5592]	25/10/20	3,560	3,670	3,555	3,595	+40	+1.13	90,000	-
[5592]	25/10/17	3,695	3,710	3,530	3,555	-170	-4.56	143,100	-
[5592]	25/10/16	3,900	3,935	3,690	3,725	-105	-2.74	95,700	-
[5592]	25/10/15	3,870	3,870	3,780	3,830	+15	+0.39	56,900	-
[5592]	25/10/14	3,880	3,935	3,780	3,815	-115	-2.93	83,500	-
[5592]	25/10/10	4,135	4,135	3,905	3,930	-135	-3.32	65,900	-
[5592]	25/10/09	4,010	4,090	3,945	4,065	+105	+2.65	60,000	-
[5592]	25/10/08	4,005	4,050	3,915	3,960	+5	+0.13	50,000	-
[5592]	25/10/07	4,100	4,105	3,940	3,955	-145	-3.54	81,500	-
[5592]	25/10/06	4,370	4,370	4,085	4,100	-60	-1.44	88,400	-
[5592]	25/10/03	4,040	4,230	4,040	4,160	+115	+2.84	79,600	-
[5592]	25/10/02	4,210	4,265	3,995	4,045	-165	-3.92	126,800	-
[5592]	25/10/01	4,350	4,400	4,210	4,210	-180	-4.10	122,200	-
[5592]	25/09/30	4,490	4,490	4,335	4,390	-210	-4.57	112,600	-
[5592]	25/09/29	4,660	4,685	4,445	4,600	+10	+0.22	97,400	-
[5592]	25/09/26	4,375	4,595	4,340	4,590	+240	+5.52	123,200	-
[5592]	25/09/25	4,280	4,375	4,215	4,350	+90	+2.11	77,300	-
[5592]	25/09/24	4,295	4,315	4,235	4,260	+15	+0.35	83,500	-
[5592]	25/09/22	4,030	4,270	4,030	4,245	+245	+6.13	125,200	-
[5592]	25/09/19	3,875	4,000	3,850	4,000	+160	+4.17	95,700	-
[5592]	25/09/18	3,830	3,875	3,755	3,840	+130	+3.50	81,100	-
[5592]	25/09/17	3,575	3,710	3,575	3,710	+135	+3.78	53,200	-
[5592]	25/09/16	3,620	3,620	3,520	3,575	+20	+0.56	49,800	-
[5592]	25/09/12	3,675	3,675	3,555	3,555	-80	-2.20	59,800	-
[5592]	25/09/11	3,680	3,680	3,620	3,635	-60	-1.62	68,500	-
[5592]	25/09/10	3,740	3,775	3,695	3,695	-25	-0.67	27,500	-
[5592]	25/09/09	3,820	3,820	3,710	3,720	-85	-2.23	52,800	-
[5592]	25/09/08	3,815	3,860	3,765	3,805	-10	-0.26	56,300	-
[5592]	25/09/05	3,700	3,815	3,665	3,815	+160	+4.38	52,100	-