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
[5597]	26/10/30	1,035	1,050	1,013	1,025	-27.0	-2.57	29,200	4,178,239,232
[5597]	26/10/29	1,069	1,069	1,020	1,052	-17.0	-1.59	40,500	4,288,300,288
[5597]	26/10/28	1,101	1,137	1,063	1,069	-32.0	-2.91	86,100	4,357,597,696
[5597]	26/10/27	1,100	1,139	1,070	1,101	0	+0.00	316,600	4,488,040,448
[5597]	26/10/26	1,031	1,276	1,031	1,101	+61.0	+5.87	696,200	4,488,040,448
[5597]	26/10/23	1,040	1,047	998	1,040	-15.0	-1.42	46,800	4,239,384,320
[5597]	26/10/22	1,098	1,116	1,050	1,055	-46.0	-4.18	37,800	4,300,529,152
[5597]	26/10/21	1,059	1,110	1,059	1,101	+50.0	+4.76	31,200	4,488,040,448
[5597]	26/10/20	1,108	1,118	1,041	1,051	-67.0	-5.99	48,400	4,284,224,000
[5597]	26/10/19	1,125	1,138	1,095	1,118	-27.0	-2.36	35,000	4,557,338,112
[5597]	26/10/16	1,142	1,176	1,122	1,145	+22.0	+1.96	51,700	4,667,399,168
[5597]	26/10/15	1,183	1,183	1,107	1,123	-78.0	-6.49	82,500	4,577,719,808
[5597]	26/10/14	1,231	1,240	1,189	1,201	-32.0	-2.60	32,200	4,895,673,344
[5597]	26/10/13	1,258	1,258	1,231	1,233	-22.0	-1.75	18,400	5,026,116,096
[5597]	26/10/09	1,242	1,276	1,236	1,255	-4.0	-0.32	22,200	5,115,795,456
[5597]	26/10/08	1,268	1,268	1,240	1,259	-18.0	-1.41	31,300	5,132,100,608
[5597]	26/10/07	1,312	1,322	1,274	1,277	-34.0	-2.59	36,900	5,205,474,816
[5597]	26/10/06	1,323	1,350	1,307	1,311	-14.0	-1.06	20,200	5,344,070,144
[5597]	26/10/05	1,340	1,350	1,325	1,325	-13.0	-0.97	17,800	5,401,138,688
[5597]	26/10/02	1,351	1,357	1,333	1,338	-24.0	-1.76	15,200	5,454,130,688
[5597]	26/10/01	1,353	1,362	1,334	1,362	-6.0	-0.44	23,400	5,551,962,624
[5597]	26/09/30	1,339	1,380	1,328	1,368	+30.0	+2.24	23,500	5,576,420,864
[5597]	26/09/29	1,371	1,385	1,323	1,338	-36.0	-2.62	31,100	5,454,130,688
[5597]	26/09/28	1,464	1,466	1,374	1,374	0	+0.00	55,400	5,600,878,592
[5597]	26/09/25	1,401	1,404	1,355	1,374	-30.0	-2.14	34,800	5,600,878,592
[5597]	26/09/24	1,411	1,468	1,401	1,404	-2.0	-0.14	40,600	5,723,168,768
[5597]	26/09/18	1,400	1,427	1,368	1,406	+15.0	+1.08	38,800	5,731,321,344
[5597]	26/09/17	1,356	1,402	1,334	1,391	+61.0	+4.59	62,600	5,670,176,256
[5597]	26/09/16	1,314	1,333	1,295	1,330	+12.0	+0.91	20,700	5,421,520,384
[5597]	26/09/15	1,330	1,330	1,295	1,318	-20.0	-1.49	38,000	5,372,604,416
[5597]	26/09/14	1,352	1,367	1,328	1,338	-32.0	-2.34	38,700	5,454,130,688
[5597]	26/09/11	1,360	1,386	1,349	1,370	-33.0	-2.35	76,600	5,584,573,440
[5597]	26/09/10	1,386	1,412	1,376	1,403	+5.0	+0.36	37,300	5,719,092,224
[5597]	26/09/09	1,400	1,463	1,381	1,398	-19.0	-1.34	113,000	5,698,710,528
[5597]	26/09/08	1,454	1,498	1,406	1,417	-43.0	-2.95	102,100	5,776,161,280
[5597]	26/09/07	1,530	1,577	1,443	1,460	+90.0	+6.57	334,000	5,951,443,456
[5597]	26/09/04	1,371	1,396	1,363	1,370	+20.0	+1.48	24,100	5,584,573,440
[5597]	26/09/03	1,385	1,394	1,336	1,350	-5.0	-0.37	32,400	5,503,046,656
[5597]	26/09/02	1,362	1,376	1,337	1,355	-30.0	-2.17	27,300	5,523,428,352
[5597]	26/09/01	1,411	1,450	1,373	1,385	-26.0	-1.84	54,500	5,645,718,528
[5597]	26/08/31	1,465	1,465	1,380	1,411	-44.0	-3.02	75,400	5,751,703,040
[5597]	26/08/28	1,402	1,483	1,390	1,455	+30.0	+2.11	77,100	5,931,061,760
[5597]	26/08/27	1,381	1,483	1,365	1,425	+59.0	+4.32	112,400	5,808,771,584
[5597]	26/08/26	1,372	1,424	1,345	1,366	+23.0	+1.71	76,500	5,568,268,288
[5597]	26/08/25	1,329	1,344	1,318	1,343	+5.0	+0.37	13,100	5,474,512,384
[5597]	26/08/24	1,360	1,366	1,332	1,338	-25.0	-1.83	21,900	5,454,130,688
[5597]	26/08/21	1,370	1,381	1,337	1,363	-4.0	-0.29	25,500	5,556,039,168
[5597]	26/08/20	1,314	1,369	1,302	1,367	+70.0	+5.40	30,600	5,572,344,320
[5597]	26/08/19	1,342	1,342	1,287	1,297	-45.0	-3.35	35,100	5,287,001,088
[5597]	26/08/18	1,345	1,373	1,295	1,342	+2.0	+0.15	68,300	5,470,436,352
[5597]	26/08/17	1,273	1,342	1,264	1,340	+67.0	+5.26	58,700	5,403,149,312
[5597]	26/08/14	1,254	1,277	1,230	1,273	+12.0	+0.95	48,800	5,132,992,000
[5597]	26/08/13	1,271	1,271	1,242	1,261	-10.0	-0.79	30,700	5,084,605,440
[5597]	26/08/12	1,272	1,289	1,265	1,271	-8.0	-0.63	48,000	5,124,927,488
[5597]	26/08/10	1,268	1,293	1,239	1,279	-1.0	-0.08	34,400	5,157,185,024
[5597]	26/08/07	1,310	1,310	1,254	1,280	-16.0	-1.23	23,100	5,161,217,024
[5597]	26/08/06	1,310	1,341	1,293	1,296	-32.0	-2.41	21,100	5,225,732,608
[5597]	26/08/05	1,314	1,341	1,300	1,328	+28.0	+2.15	36,300	5,354,762,752
[5597]	26/08/04	1,254	1,306	1,252	1,300	+39.0	+3.09	51,700	5,241,861,120
[5597]	26/08/03	1,221	1,267	1,195	1,261	+25.0	+2.02	35,800	5,084,605,440
[5597]	26/07/31	1,202	1,266	1,169	1,236	+55.0	+4.66	72,600	4,983,800,320
[5597]	26/07/30	1,132	1,195	1,119	1,181	+47.0	+4.14	51,800	4,762,029,568
[5597]	26/07/29	1,202	1,242	1,117	1,134	-52.0	-4.38	92,600	4,572,515,840
[5597]	26/07/28	1,261	1,265	1,185	1,186	-75.0	-5.95	59,800	4,782,190,592
[5597]	26/07/27	1,269	1,277	1,238	1,261	-7.0	-0.55	30,900	5,084,605,440
[5597]	26/07/24	1,300	1,300	1,266	1,268	-34.0	-2.61	47,300	5,112,830,976
[5597]	26/07/23	1,321	1,333	1,300	1,302	-14.0	-1.06	23,000	5,249,925,632
[5597]	26/07/22	1,338	1,368	1,316	1,316	-15.0	-1.13	26,200	5,306,376,704
[5597]	26/07/21	1,313	1,354	1,303	1,331	+31.0	+2.38	26,400	5,366,859,776
[5597]	26/07/17	1,355	1,355	1,274	1,300	-63	-4.62	57,900	-
[5597]	26/07/16	1,443	1,462	1,361	1,363	-30	-2.15	39,500	-
[5597]	26/07/15	1,365	1,436	1,354	1,393	+28	+2.05	49,500	-
[5597]	26/07/14	1,386	1,395	1,357	1,365	-39	-2.78	18,900	-
[5597]	26/07/13	1,422	1,465	1,374	1,404	-1	-0.07	66,100	-
[5597]	26/07/10	1,348	1,425	1,323	1,405	+55	+4.07	72,100	-
[5597]	26/07/09	1,315	1,372	1,299	1,350	+35	+2.66	54,400	-
[5597]	26/07/08	1,365	1,370	1,315	1,315	-63	-4.57	42,800	-
[5597]	26/07/07	1,405	1,482	1,371	1,378	-27	-1.92	71,600	-
[5597]	26/07/06	1,391	1,462	1,385	1,405	+17	+1.22	63,100	-
[5597]	26/07/03	1,316	1,388	1,312	1,388	+68	+5.15	31,700	-
[5597]	26/07/02	1,314	1,350	1,296	1,320	-12	-0.90	42,100	-
[5597]	26/07/01	1,310	1,339	1,290	1,332	+18	+1.37	25,000	-
[5597]	26/06/30	1,317	1,339	1,266	1,314	+3	+0.23	33,500	-
[5597]	26/06/29	1,359	1,367	1,303	1,311	+10	+0.77	35,100	-
[5597]	26/06/26	1,344	1,344	1,301	1,301	-43	-3.20	28,600	-
[5597]	26/06/25	1,381	1,391	1,336	1,344	-32	-2.33	33,800	-
[5597]	26/06/24	1,360	1,404	1,360	1,376	+17	+1.25	38,800	-
[5597]	26/06/23	1,459	1,459	1,358	1,359	-127	-8.55	83,400	-
[5597]	26/06/22	1,380	1,493	1,336	1,486	+104	+7.53	99,100	-
[5597]	26/06/19	1,465	1,476	1,365	1,382	-97	-6.56	56,100	-
[5597]	26/06/18	1,394	1,512	1,365	1,479	+69	+4.89	108,200	-
[5597]	26/06/17	1,423	1,457	1,391	1,410	+10	+0.71	91,700	-
[5597]	26/06/16	1,448	1,486	1,397	1,400	+5	+0.36	124,000	-
[5597]	26/06/15	1,475	1,475	1,380	1,395	-50	-3.46	61,800	-
[5597]	26/06/12	1,504	1,516	1,430	1,445	-23	-1.57	41,300	-
[5597]	26/06/11	1,501	1,505	1,450	1,468	-51	-3.36	51,300	-
[5597]	26/06/10	1,605	1,605	1,483	1,519	-95	-5.89	122,000	-
[5597]	26/06/09	1,665	1,698	1,600	1,614	-49	-2.95	100,300	-
[5597]	26/06/08	1,680	1,731	1,623	1,663	-47	-2.75	95,600	-
[5597]	26/06/05	1,681	1,747	1,670	1,710	+64	+3.89	64,400	-
[5597]	26/06/04	1,682	1,700	1,645	1,646	-35	-2.08	50,800	-
[5597]	26/06/03	1,654	1,725	1,620	1,681	+27	+1.63	88,800	-
[5597]	26/06/02	1,783	1,783	1,637	1,654	-145	-8.06	124,500	-
[5597]	26/06/01	1,956	1,963	1,789	1,799	-122	-6.35	107,800	-
[5597]	26/05/29	1,980	2,040	1,869	1,921	+10	+0.52	212,200	-
[5597]	26/05/28	1,841	1,951	1,836	1,911	+70	+3.80	96,600	-
[5597]	26/05/27	1,925	1,947	1,823	1,841	-84	-4.36	96,000	-
[5597]	26/05/26	1,979	2,129	1,902	1,925	-62	-3.12	217,700	-
[5597]	26/05/25	2,093	2,093	1,965	1,987	-56	-2.74	116,700	-
[5597]	26/05/22	2,037	2,098	1,978	2,043	-8.0	-0.39	121,800	-
[5597]	26/05/21	2,064	2,084	1,923	2,051	+37.0	+1.84	155,100	-
[5597]	26/05/20	2,177	2,177	1,990	2,014	-184.0	-8.37	177,200	-
[5597]	26/05/19	2,220	2,370	2,158	2,198	-2.0	-0.09	330,900	-
[5597]	26/05/18	2,243	2,270	2,042	2,200	-18.0	-0.81	282,900	-
[5597]	26/05/15	2,030	2,450	1,996	2,218	+193.0	+9.53	1,146,800	-
[5597]	26/05/14	2,224	2,326	1,996	2,025	-109.0	-5.11	489,400	-
[5597]	26/05/13	2,116	2,211	2,072	2,134	-25	-1.16	383,000	-
[5597]	26/05/12	2,990	3,045	2,119	2,159	-459	-17.53	1,470,600	-
[5597]	26/05/11	2,168	2,618	2,137	2,618	+500	+23.61	1,133,500	-
[5597]	26/05/08	1,869	2,118	1,828	2,118	+231	+12.24	508,500	-
[5597]	26/05/07	1,955	1,999	1,860	1,887	-25	-1.31	230,600	-
[5597]	26/05/01	1,812	1,999	1,768	1,912	+140	+7.90	676,200	-
[5597]	26/04/30	1,795	1,848	1,717	1,772	+13	+0.74	232,300	-
[5597]	26/04/28	1,761	1,800	1,737	1,759	-42	-2.33	142,600	-
[5597]	26/04/27	1,956	1,965	1,775	1,801	-115	-6.00	183,100	-
[5597]	26/04/24	1,943	2,084	1,883	1,916	-39	-1.99	683,100	-
[5597]	26/04/23	2,224	2,286	1,895	1,955	-169	-7.96	1,134,400	-
[5597]	26/04/22	1,800	2,124	1,787	2,124	+400	+23.20	1,549,700	-
[5597]	26/04/21	1,742	1,777	1,722	1,724	+5	+0.29	45,800	-
[5597]	26/04/20	1,700	1,750	1,685	1,719	+28	+1.66	82,700	-
[5597]	26/04/17	1,676	1,712	1,655	1,691	+2	+0.12	36,000	-
[5597]	26/04/16	1,673	1,747	1,673	1,689	+20	+1.20	62,300	-
[5597]	26/04/15	1,653	1,705	1,653	1,669	+16	+0.97	53,000	-
[5597]	26/04/14	1,720	1,720	1,646	1,653	-33	-1.96	47,800	-
[5597]	26/04/13	1,618	1,690	1,590	1,686	+66	+4.07	69,600	-
[5597]	26/04/10	1,641	1,654	1,602	1,620	-21	-1.28	28,300	-
[5597]	26/04/09	1,665	1,672	1,631	1,641	-24	-1.44	19,000	-
[5597]	26/04/08	1,688	1,693	1,645	1,665	+47	+2.90	47,800	-
[5597]	26/04/07	1,671	1,692	1,618	1,618	-52	-3.11	32,500	-
[5597]	26/04/06	1,689	1,694	1,657	1,670	-19	-1.12	21,700	-
[5597]	26/04/03	1,689	1,713	1,659	1,689	+33	+1.99	32,600	-
[5597]	26/04/02	1,716	1,758	1,656	1,656	-60	-3.50	75,300	-
[5597]	26/04/01	1,635	1,729	1,633	1,716	+139	+8.81	71,900	-
[5597]	26/03/31	1,660	1,660	1,574	1,577	-91	-5.46	46,500	-
[5597]	26/03/30	1,668	1,695	1,607	1,668	-51	-2.97	54,800	-
[5597]	26/03/27	1,602	1,737	1,600	1,719	+102	+6.31	108,500	-
[5597]	26/03/26	1,729	1,748	1,607	1,617	-59	-3.52	95,000	-
[5597]	26/03/25	1,675	1,736	1,617	1,676	+41	+2.51	109,100	-
[5597]	26/03/24	1,676	1,691	1,602	1,635	+108	+7.07	110,300	-
[5597]	26/03/23	1,589	1,638	1,482	1,527	-121	-7.34	130,700	-
[5597]	26/03/19	1,676	1,768	1,647	1,648	-28	-1.67	159,100	-
[5597]	26/03/18	1,717	1,717	1,650	1,676	+35	+2.13	61,700	-
[5597]	26/03/17	1,622	1,730	1,610	1,641	+35	+2.18	161,300	-
[5597]	26/03/16	1,545	1,631	1,520	1,606	+90	+5.94	88,400	-
[5597]	26/03/13	1,576	1,587	1,516	1,516	-47	-3.01	57,600	-
[5597]	26/03/12	1,560	1,575	1,522	1,563	-2	-0.13	40,200	-
[5597]	26/03/11	1,536	1,610	1,536	1,565	+32	+2.09	76,100	-
[5597]	26/03/10	1,502	1,578	1,490	1,533	+61	+4.14	62,800	-
[5597]	26/03/09	1,434	1,490	1,411	1,472	-53	-3.48	51,400	-
[5597]	26/03/06	1,500	1,583	1,468	1,525	+15	+0.99	74,100	-
[5597]	26/03/05	1,495	1,540	1,477	1,510	+91	+6.41	60,400	-
[5597]	26/03/04	1,476	1,557	1,400	1,419	-98	-6.46	102,000	-
[5597]	26/03/03	1,693	1,693	1,505	1,517	-176	-10.40	175,600	-
[5597]	26/03/02	1,521	1,780	1,521	1,693	+160	+10.44	428,400	-
[5597]	26/02/27	1,435	1,549	1,434	1,533	+120	+8.49	130,800	-
[5597]	26/02/26	1,385	1,430	1,384	1,413	+27	+1.95	40,800	-
[5597]	26/02/25	1,397	1,420	1,386	1,386	+2	+0.14	36,900	-
[5597]	26/02/24	1,433	1,435	1,381	1,384	-41	-2.88	41,100	-
[5597]	26/02/20	1,491	1,520	1,421	1,425	-60	-4.04	49,100	-
[5597]	26/02/19	1,522	1,555	1,476	1,485	-24	-1.59	57,000	-
[5597]	26/02/18	1,400	1,582	1,400	1,509	+109	+7.79	202,700	-
[5597]	26/02/17	1,547	1,547	1,388	1,400	-120	-7.89	159,000	-
[5597]	26/02/16	1,482	1,550	1,482	1,520	-93	-5.77	105,100	-
[5597]	26/02/13	1,696	1,696	1,604	1,613	-96	-5.62	62,300	-
[5597]	26/02/12	1,685	1,745	1,650	1,709	+25	+1.48	103,800	-
[5597]	26/02/10	1,671	1,699	1,670	1,684	+17	+1.02	48,600	-
[5597]	26/02/09	1,758	1,758	1,652	1,667	-30	-1.77	106,800	-
[5597]	26/02/06	1,545	1,720	1,482	1,697	+112	+7.07	189,600	-
[5597]	26/02/05	1,584	1,618	1,560	1,585	-15	-0.94	86,900	-
[5597]	26/02/04	1,635	1,650	1,590	1,600	-45	-2.74	67,800	-
[5597]	26/02/03	1,622	1,683	1,622	1,645	+37	+2.30	64,800	-
[5597]	26/02/02	1,666	1,760	1,600	1,608	-55	-3.31	112,300	-
[5597]	26/01/30	1,675	1,720	1,644	1,663	-52	-3.03	77,000	-
[5597]	26/01/29	1,559	1,734	1,559	1,715	+147	+9.38	222,200	-
[5597]	26/01/28	1,618	1,620	1,565	1,568	-60	-3.69	54,000	-
[5597]	26/01/27	1,619	1,653	1,592	1,628	-3	-0.18	54,500	-
[5597]	26/01/26	1,662	1,694	1,622	1,631	-64	-3.78	65,200	-
[5597]	26/01/23	1,676	1,756	1,676	1,695	-6	-0.35	95,700	-
[5597]	26/01/22	1,750	1,860	1,677	1,701	+31	+1.86	311,700	-
[5597]	26/01/21	1,719	1,768	1,657	1,670	-72	-4.13	140,000	-
[5597]	26/01/20	1,910	1,910	1,739	1,742	-112	-6.04	190,900	-
[5597]	26/01/19	1,886	1,980	1,825	1,854	-62	-3.24	269,600	-
[5597]	26/01/16	1,940	2,168	1,811	1,916	+44	+2.35	1,093,800	-
[5597]	26/01/15	1,599	2,013	1,560	1,872	+259	+16.06	1,402,500	-
[5597]	26/01/14	1,578	1,763	1,523	1,613	+58	+3.73	627,300	-
[5597]	26/01/13	1,740	1,750	1,555	1,555	-65	-4.01	350,700	-
[5597]	26/01/09	1,880	2,070	1,600	1,620	-158	-8.89	1,654,600	-
[5597]	26/01/08	1,778	1,778	1,778	1,778	+300	+20.30	171,800	-
[5597]	26/01/07	1,478	1,478	1,478	1,478	+300	+25.47	30,000	-
[5597]	26/01/06	1,173	1,202	1,165	1,178	+26	+2.26	117,900	-
[5597]	26/01/05	1,165	1,173	1,132	1,152	-21	-1.79	44,000	-
[5597]	25/12/30	1,219	1,220	1,173	1,173	-55	-4.48	103,000	-
[5597]	25/12/29	1,200	1,249	1,188	1,228	+23	+1.91	119,100	-
[5597]	25/12/26	1,215	1,240	1,205	1,205	-22	-1.79	119,000	-
[5597]	25/12/25	1,197	1,228	1,190	1,227	+29	+2.42	65,400	-
[5597]	25/12/24	1,214	1,228	1,197	1,198	-16	-1.32	55,300	-
[5597]	25/12/23	1,158	1,223	1,155	1,214	+48	+4.12	72,200	-
[5597]	25/12/22	1,186	1,215	1,158	1,166	-49	-4.03	57,400	-
[5597]	25/12/19	1,164	1,242	1,143	1,215	+81	+7.14	127,400	-
[5597]	25/12/18	1,164	1,190	1,129	1,134	-64	-5.34	87,100	-
[5597]	25/12/17	1,211	1,229	1,171	1,198	-22	-1.80	64,000	-
[5597]	25/12/16	1,288	1,288	1,220	1,220	-47	-3.71	52,200	-
[5597]	25/12/15	1,294	1,294	1,255	1,267	-19	-1.48	71,000	-
[5597]	25/12/12	1,295	1,305	1,268	1,286	+22	+1.74	52,300	-
[5597]	25/12/11	1,296	1,322	1,259	1,264	-39	-2.99	97,600	-
[5597]	25/12/10	1,399	1,418	1,300	1,303	-108	-7.65	165,100	-
[5597]	25/12/09	1,500	1,518	1,407	1,411	-59	-4.01	78,400	-
[5597]	25/12/08	1,486	1,497	1,440	1,470	-31	-2.07	97,800	-
[5597]	25/12/05	1,596	1,626	1,501	1,501	-104	-6.48	145,000	-
[5597]	25/12/04	1,505	1,691	1,498	1,605	+137	+9.33	437,500	-
[5597]	25/12/03	1,438	1,539	1,416	1,468	+18	+1.24	74,900	-
[5597]	25/12/02	1,458	1,477	1,391	1,450	-38	-2.55	144,600	-
[5597]	25/12/01	1,412	1,596	1,400	1,488	+68	+4.79	350,800	-
[5597]	25/11/28	1,414	1,440	1,403	1,420	+3	+0.21	38,600	-
[5597]	25/11/27	1,415	1,430	1,380	1,417	+14	+1.00	95,400	-
[5597]	25/11/26	1,410	1,410	1,345	1,403	+18	+1.30	91,500	-
[5597]	25/11/25	1,478	1,478	1,357	1,385	-87	-5.91	129,200	-
[5597]	25/11/21	1,480	1,488	1,436	1,472	-37	-2.45	75,900	-
[5597]	25/11/20	1,550	1,585	1,487	1,509	-40	-2.58	69,100	-
[5597]	25/11/19	1,621	1,621	1,505	1,549	+8	+0.52	109,800	-
[5597]	25/11/18	1,635	1,643	1,509	1,541	-94	-5.75	144,700	-
[5597]	25/11/17	1,681	1,715	1,627	1,635	-117	-6.68	136,200	-
[5597]	25/11/14	1,765	1,819	1,752	1,752	-68	-3.74	71,300	-
[5597]	25/11/13	1,826	1,850	1,805	1,820	-6	-0.33	28,000	-
[5597]	25/11/12	1,800	1,848	1,792	1,826	+26	+1.44	36,500	-
[5597]	25/11/11	1,862	1,863	1,790	1,800	-25	-1.37	37,100	-
[5597]	25/11/10	1,828	1,858	1,804	1,825	+21	+1.16	30,800	-
[5597]	25/11/07	1,777	1,848	1,777	1,804	+31	+1.75	56,400	-
[5597]	25/11/06	1,883	1,900	1,762	1,773	-117	-6.19	111,000	-
[5597]	25/11/05	1,916	1,922	1,842	1,890	-43	-2.22	76,700	-
[5597]	25/11/04	1,973	1,973	1,917	1,933	-51	-2.57	55,600	-
[5597]	25/10/31	1,992	2,030	1,972	1,984	-8	-0.40	61,600	-
[5597]	25/10/30	1,955	2,067	1,953	1,992	+16	+0.81	50,900	-
[5597]	25/10/29	2,056	2,082	1,971	1,976	-71	-3.47	64,900	-
[5597]	25/10/28	2,113	2,144	2,046	2,047	-88	-4.12	54,800	-
[5597]	25/10/27	2,184	2,197	2,122	2,135	-32	-1.48	79,200	-
[5597]	25/10/24	2,150	2,179	2,078	2,167	+32	+1.50	108,500	-
[5597]	25/10/23	2,200	2,200	2,114	2,135	-72	-3.26	61,200	-
[5597]	25/10/22	2,073	2,207	2,048	2,207	+177	+8.72	140,400	-
[5597]	25/10/21	2,145	2,149	2,024	2,030	-79	-3.75	57,400	-
[5597]	25/10/20	2,025	2,109	1,997	2,109	+123	+6.19	119,000	-
[5597]	25/10/17	2,057	2,061	1,976	1,986	-75	-3.64	57,800	-
[5597]	25/10/16	2,070	2,124	2,050	2,061	+34	+1.68	51,600	-
[5597]	25/10/15	1,970	2,050	1,967	2,027	+48	+2.43	56,600	-
[5597]	25/10/14	1,983	2,138	1,956	1,979	-54	-2.66	119,200	-
[5597]	25/10/10	2,116	2,116	2,020	2,033	-33	-1.60	77,700	-
[5597]	25/10/09	2,204	2,220	2,061	2,066	-174	-7.77	170,400	-
[5597]	25/10/08	2,250	2,390	2,184	2,240	-30	-1.32	354,300	-
[5597]	25/10/07	2,335	2,493	2,227	2,270	-16	-0.70	598,800	-
[5597]	25/10/06	2,115	2,373	2,020	2,286	+311	+15.75	1,099,700	-
[5597]	25/10/03	1,900	2,015	1,887	1,975	+38	+1.96	122,200	-
[5597]	25/10/02	2,011	2,044	1,910	1,937	-73	-3.63	180,100	-
[5597]	25/10/01	2,045	2,131	2,010	2,010	+5	+0.25	219,500	-
[5597]	25/09/30	2,207	2,228	1,981	2,005	-235	-10.49	304,000	-
[5597]	25/09/29	2,256	2,345	2,217	2,240	+34	+1.54	119,500	-
[5597]	25/09/26	2,234	2,250	2,206	2,206	-27	-1.21	68,000	-
[5597]	25/09/25	2,344	2,345	2,224	2,233	-80	-3.46	120,700	-
[5597]	25/09/24	2,360	2,360	2,292	2,313	-2	-0.09	78,200	-
[5597]	25/09/22	2,395	2,435	2,315	2,315	-31	-1.32	195,200	-
[5597]	25/09/19	2,237	2,390	2,209	2,346	+97	+4.31	291,300	-
[5597]	25/09/18	2,241	2,310	2,220	2,249	+53	+2.41	200,200	-
[5597]	25/09/17	2,308	2,308	2,194	2,196	-115	-4.98	131,900	-
[5597]	25/09/16	2,248	2,363	2,182	2,311	+28	+1.23	255,800	-
[5597]	25/09/12	2,415	2,421	2,271	2,283	-171	-6.97	272,200	-
[5597]	25/09/11	2,549	2,550	2,420	2,454	-99	-3.88	194,800	-
[5597]	25/09/10	2,591	2,596	2,530	2,553	0	0.00	108,500	-
[5597]	25/09/09	2,662	2,662	2,551	2,553	-64	-2.45	234,900	-
[5597]	25/09/08	2,664	2,679	2,586	2,617	+82	+3.23	422,500	-
[5597]	25/09/05	2,554	2,612	2,508	2,535	+5	+0.20	344,100	-