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
[5599]	26/10/29	2,109	2,114	1,951	2,015	-171.0	-7.82	526,100	11,225,975,808
[5599]	26/10/28	2,278	2,656	2,079	2,186	-91.0	-4.00	2,248,300	12,178,652,160
[5599]	26/10/27	1,970	2,277	1,912	2,277	+400.0	+21.31	2,120,700	12,685,631,488
[5599]	26/10/26	1,970	1,995	1,770	1,877	+62.0	+3.42	541,100	10,457,149,440
[5599]	26/10/23	1,855	1,960	1,759	1,815	-245.0	-11.89	971,900	10,111,734,784
[5599]	26/10/22	1,928	2,060	1,861	2,060	+400.0	+24.10	1,782,500	11,476,680,704
[5599]	26/10/21	1,649	1,955	1,620	1,660	+91.0	+5.80	1,786,500	9,248,198,656
[5599]	26/10/20	1,770	1,770	1,544	1,569	-231.0	-12.83	420,300	8,741,219,328
[5599]	26/10/19	1,854	1,990	1,785	1,800	-174.0	-8.81	608,200	10,028,167,168
[5599]	26/10/16	1,800	2,044	1,771	1,974	+284.0	+16.80	1,751,200	10,997,556,224
[5599]	26/10/15	1,834	1,851	1,659	1,690	-364.0	-17.72	555,700	9,415,334,912
[5599]	26/10/14	2,130	2,257	1,910	2,054	+59.0	+2.96	1,974,300	11,443,253,248
[5599]	26/10/13	1,875	1,995	1,860	1,995	+400.0	+25.08	771,700	11,114,552,320
[5599]	26/10/09	1,715	1,900	1,520	1,595	-80.0	-4.78	2,240,600	8,886,070,272
[5599]	26/10/08	1,565	1,675	1,521	1,675	+300.0	+21.82	592,600	9,331,766,272
[5599]	26/10/07	1,674	1,718	1,332	1,375	-80.0	-5.50	1,271,400	7,660,405,248
[5599]	26/10/06	1,294	1,455	1,275	1,455	+300.0	+25.97	1,027,300	8,106,101,760
[5599]	26/10/05	1,159	1,200	1,100	1,155	+56.0	+5.10	58,900	6,434,740,736
[5599]	26/10/02	1,115	1,129	1,089	1,099	-7.0	-0.63	25,500	6,122,753,024
[5599]	26/10/01	1,077	1,149	1,070	1,106	+27.0	+2.50	31,000	6,161,751,552
[5599]	26/09/30	1,081	1,081	1,058	1,079	+28.0	+2.66	4,400	6,011,329,024
[5599]	26/09/29	1,065	1,065	1,017	1,051	-14.0	-1.31	12,800	5,855,335,424
[5599]	26/09/28	1,136	1,136	1,065	1,065	-11.0	-1.02	13,700	5,933,332,480
[5599]	26/09/25	1,100	1,100	1,076	1,076	-8.0	-0.74	6,100	5,994,615,296
[5599]	26/09/24	1,096	1,120	1,084	1,084	-3.0	-0.28	20,000	6,039,184,896
[5599]	26/09/18	1,080	1,088	1,065	1,087	+27.0	+2.55	9,300	6,055,898,624
[5599]	26/09/17	1,070	1,076	1,050	1,060	-3.0	-0.28	10,500	5,905,476,096
[5599]	26/09/16	1,052	1,063	1,046	1,063	+9.0	+0.85	7,300	5,922,189,824
[5599]	26/09/15	1,049	1,078	1,041	1,054	+25.0	+2.43	17,700	5,872,049,152
[5599]	26/09/14	1,000	1,048	995	1,029	+43.0	+4.36	22,900	5,732,768,768
[5599]	26/09/11	1,000	1,014	986	986	-25.0	-2.47	12,200	5,493,207,040
[5599]	26/09/10	993	1,011	993	1,011	+11.0	+1.10	4,300	5,632,487,424
[5599]	26/09/09	994	1,000	991	1,000	+5.0	+0.50	4,500	5,571,204,096
[5599]	26/09/08	1,028	1,028	995	995	-26.0	-2.55	9,400	5,543,348,224
[5599]	26/09/07	1,012	1,026	1,012	1,021	+10.0	+0.99	8,400	5,688,199,168
[5599]	26/09/04	1,009	1,023	1,009	1,011	+11.0	+1.10	13,600	5,632,487,424
[5599]	26/09/03	999	1,005	999	1,000	+2.0	+0.20	5,500	5,571,204,096
[5599]	26/09/02	1,010	1,010	987	998	-11.0	-1.09	21,500	5,560,061,440
[5599]	26/09/01	1,030	1,030	998	1,009	-20.0	-1.94	9,900	5,621,344,768
[5599]	26/08/31	1,004	1,029	998	1,029	+29.0	+2.90	25,600	5,732,768,768
[5599]	26/08/28	998	1,015	997	1,000	+2.0	+0.20	12,300	5,571,204,096
[5599]	26/08/27	994	1,002	992	998	+6.0	+0.60	12,200	5,560,061,440
[5599]	26/08/26	987	998	985	992	+5.0	+0.51	7,500	5,526,634,496
[5599]	26/08/25	982	990	976	987	+1.0	+0.10	23,500	5,498,778,112
[5599]	26/08/24	999	1,002	986	986	-4.0	-0.40	12,300	5,493,207,040
[5599]	26/08/21	986	998	982	990	-5.0	-0.50	11,500	5,515,491,840
[5599]	26/08/20	971	995	971	995	+17.0	+1.74	36,900	5,543,348,224
[5599]	26/08/19	978	979	971	978	0	+0.00	28,900	5,448,637,440
[5599]	26/08/18	981	992	977	978	-8.0	-0.81	29,400	5,448,637,440
[5599]	26/08/17	990	1,000	973	986	-13.0	-1.30	66,900	5,493,207,040
[5599]	26/08/14	983	1,019	983	999	+9.0	+0.91	32,400	5,565,633,024
[5599]	26/08/13	990	1,039	980	990	-150.0	-13.16	150,400	5,515,491,840
[5599]	26/08/12	1,119	1,140	1,092	1,140	+51.0	+4.68	39,800	6,351,172,608
[5599]	26/08/10	1,080	1,096	1,068	1,089	+11.0	+1.02	19,600	6,067,041,280
[5599]	26/08/07	1,084	1,094	1,072	1,078	-6.0	-0.55	4,700	6,005,757,952
[5599]	26/08/06	1,085	1,102	1,072	1,084	+8.0	+0.74	11,700	6,039,184,896
[5599]	26/08/05	1,101	1,108	1,076	1,076	-10.0	-0.92	9,300	5,994,615,296
[5599]	26/08/04	1,079	1,090	1,073	1,086	-3.0	-0.28	4,000	6,050,327,552
[5599]	26/08/03	1,071	1,090	1,045	1,089	+39.0	+3.71	8,200	6,067,041,280
[5599]	26/07/31	1,042	1,074	1,041	1,050	-1.0	-0.10	7,800	5,849,764,352
[5599]	26/07/30	1,062	1,073	1,050	1,051	-11.0	-1.04	8,900	5,855,335,424
[5599]	26/07/29	1,083	1,098	1,047	1,062	-30.0	-2.75	44,600	5,916,618,752
[5599]	26/07/28	1,103	1,119	1,073	1,092	-25.0	-2.24	10,600	6,083,755,008
[5599]	26/07/27	1,072	1,117	1,072	1,117	+45.0	+4.20	16,500	6,223,034,880
[5599]	26/07/24	1,105	1,105	1,061	1,072	-42.0	-3.77	28,800	5,972,330,496
[5599]	26/07/23	1,140	1,154	1,110	1,114	-21.0	-1.85	24,100	6,206,321,152
[5599]	26/07/22	1,123	1,135	1,102	1,135	+18.0	+1.61	20,400	6,323,316,736
[5599]	26/07/21	1,160	1,160	1,114	1,117	-29.0	-2.53	28,000	6,223,034,880
[5599]	26/07/17	1,170	1,177	1,124	1,146	-34	-2.88	40,600	-
[5599]	26/07/16	1,188	1,226	1,171	1,180	+19	+1.64	42,200	-
[5599]	26/07/15	1,149	1,175	1,127	1,161	+40	+3.57	20,900	-
[5599]	26/07/14	1,118	1,141	1,106	1,121	+3	+0.27	24,900	-
[5599]	26/07/13	1,114	1,129	1,104	1,118	+17	+1.54	12,600	-
[5599]	26/07/10	1,073	1,112	1,065	1,101	+25	+2.32	20,300	-
[5599]	26/07/09	1,081	1,092	1,068	1,076	-7	-0.65	17,300	-
[5599]	26/07/08	1,100	1,113	1,080	1,083	-17	-1.55	16,100	-
[5599]	26/07/07	1,150	1,150	1,100	1,100	-20	-1.79	28,700	-
[5599]	26/07/06	1,097	1,145	1,090	1,120	+8	+0.72	47,200	-
[5599]	26/07/03	1,062	1,114	1,041	1,112	+62	+5.90	54,900	-
[5599]	26/07/02	1,053	1,084	1,046	1,050	+18	+1.74	20,000	-
[5599]	26/07/01	1,068	1,071	1,016	1,032	-40	-3.73	24,100	-
[5599]	26/06/30	1,038	1,076	1,025	1,072	+51	+5.00	47,600	-
[5599]	26/06/29	1,000	1,030	1,000	1,021	+48	+4.93	36,800	-
[5599]	26/06/26	989	989	973	973	-11	-1.12	8,400	-
[5599]	26/06/25	999	999	975	984	-3	-0.30	13,900	-
[5599]	26/06/24	969	1,001	969	987	+18	+1.86	29,700	-
[5599]	26/06/23	1,008	1,008	958	969	-24	-2.42	26,400	-
[5599]	26/06/22	976	1,002	973	993	+17	+1.74	24,400	-
[5599]	26/06/19	1,000	1,000	965	976	-17	-1.71	28,800	-
[5599]	26/06/18	997	1,025	990	993	+11	+1.12	47,000	-
[5599]	26/06/17	973	1,006	971	982	+19	+1.97	23,800	-
[5599]	26/06/16	969	972	950	963	-3	-0.31	24,300	-
[5599]	26/06/15	944	975	944	966	+25	+2.66	20,900	-
[5599]	26/06/12	936	948	919	941	+20	+2.17	35,300	-
[5599]	26/06/11	925	943	908	921	-14	-1.50	37,300	-
[5599]	26/06/10	967	977	925	935	-45	-4.59	64,000	-
[5599]	26/06/09	935	999	935	980	+45	+4.81	52,900	-
[5599]	26/06/08	928	938	898	935	+7	+0.75	37,100	-
[5599]	26/06/05	898	944	898	928	+42	+4.74	48,500	-
[5599]	26/06/04	896	900	866	886	-10	-1.12	42,300	-
[5599]	26/06/03	918	931	880	896	-7	-0.78	83,200	-
[5599]	26/06/02	840	920	835	903	+48	+5.61	118,300	-
[5599]	26/06/01	887	890	840	855	-33	-3.72	107,600	-
[5599]	26/05/29	920	932	888	888	-32	-3.48	101,000	-
[5599]	26/05/28	919	935	910	920	-3	-0.33	63,200	-
[5599]	26/05/27	938	946	916	923	-12	-1.28	73,300	-
[5599]	26/05/26	953	955	928	935	-33	-3.41	69,800	-
[5599]	26/05/25	994	994	944	968	-19	-1.93	53,100	-
[5599]	26/05/22	981	1,003	981	987	+8.0	+0.82	38,000	-
[5599]	26/05/21	1,012	1,012	976	979	-38.0	-3.74	57,500	-
[5599]	26/05/20	1,013	1,017	992	1,017	-5.0	-0.49	34,700	-
[5599]	26/05/19	1,020	1,058	1,001	1,022	+12.0	+1.19	53,400	-
[5599]	26/05/18	1,036	1,046	986	1,010	-56.0	-5.25	132,400	-
[5599]	26/05/15	1,080	1,083	1,045	1,066	-26.0	-2.38	79,700	-
[5599]	26/05/14	1,131	1,176	1,091	1,092	-299.0	-21.50	255,300	-
[5599]	26/05/13	1,366	1,399	1,339	1,391	+44.0	+3.27	30,600	-
[5599]	26/05/12	1,408	1,408	1,340	1,347	-61.0	-4.33	39,200	-
[5599]	26/05/11	1,360	1,437	1,360	1,408	+54.0	+3.99	46,500	-
[5599]	26/05/08	1,290	1,358	1,290	1,354	+73.0	+5.70	26,500	-
[5599]	26/05/07	1,267	1,300	1,267	1,281	+19.0	+1.51	12,100	-
[5599]	26/05/01	1,265	1,300	1,250	1,262	-10.0	-0.79	31,200	-
[5599]	26/04/30	1,324	1,324	1,265	1,272	-52.0	-3.93	36,700	-
[5599]	26/04/28	1,295	1,399	1,295	1,324	+14.0	+1.07	42,100	-
[5599]	26/04/27	1,334	1,334	1,284	1,310	-42	-3.11	80,600	-
[5599]	26/04/24	1,350	1,396	1,300	1,352	-12	-0.88	51,800	-
[5599]	26/04/23	1,473	1,473	1,360	1,364	-117	-7.90	64,500	-
[5599]	26/04/22	1,493	1,500	1,460	1,481	-13	-0.87	22,500	-
[5599]	26/04/21	1,488	1,560	1,481	1,494	+8	+0.54	55,700	-
[5599]	26/04/20	1,529	1,543	1,486	1,486	+16	+1.09	27,900	-
[5599]	26/04/17	1,489	1,505	1,455	1,470	-11	-0.74	10,700	-
[5599]	26/04/16	1,497	1,532	1,470	1,481	+11	+0.75	16,300	-
[5599]	26/04/15	1,460	1,489	1,459	1,470	+40	+2.80	10,200	-
[5599]	26/04/14	1,443	1,452	1,429	1,430	+17	+1.20	8,900	-
[5599]	26/04/13	1,419	1,443	1,400	1,413	-22	-1.53	14,700	-
[5599]	26/04/10	1,487	1,517	1,429	1,435	-52	-3.50	12,600	-
[5599]	26/04/09	1,547	1,549	1,484	1,487	-51	-3.32	14,600	-
[5599]	26/04/08	1,476	1,538	1,476	1,538	+62	+4.20	16,300	-
[5599]	26/04/07	1,494	1,521	1,461	1,476	+5	+0.34	10,500	-
[5599]	26/04/06	1,436	1,491	1,436	1,471	+22	+1.52	9,600	-
[5599]	26/04/03	1,441	1,486	1,441	1,449	+8	+0.56	18,400	-
[5599]	26/04/02	1,496	1,511	1,425	1,441	-40	-2.70	44,500	-
[5599]	26/04/01	1,449	1,491	1,449	1,481	+73	+5.18	17,000	-
[5599]	26/03/31	1,401	1,435	1,381	1,408	+1	+0.07	19,600	-
[5599]	26/03/30	1,456	1,473	1,402	1,407	-158	-10.10	32,700	-
[5599]	26/03/27	1,485	1,565	1,485	1,565	+80	+5.39	20,700	-
[5599]	26/03/26	1,531	1,531	1,480	1,485	-39	-2.56	12,600	-
[5599]	26/03/25	1,493	1,532	1,493	1,524	+31	+2.08	12,100	-
[5599]	26/03/24	1,447	1,493	1,440	1,493	+82	+5.81	17,800	-
[5599]	26/03/23	1,455	1,479	1,411	1,411	-71	-4.79	45,100	-
[5599]	26/03/19	1,501	1,524	1,468	1,482	-58	-3.77	23,300	-
[5599]	26/03/18	1,567	1,567	1,517	1,540	-41	-2.59	46,800	-
[5599]	26/03/17	1,596	1,610	1,555	1,581	+7	+0.44	19,600	-
[5599]	26/03/16	1,628	1,628	1,574	1,574	-69	-4.20	26,000	-
[5599]	26/03/13	1,679	1,679	1,621	1,643	-36	-2.14	39,500	-
[5599]	26/03/12	1,632	1,679	1,622	1,679	+43	+2.63	24,400	-
[5599]	26/03/11	1,670	1,696	1,626	1,636	-29	-1.74	40,300	-
[5599]	26/03/10	1,615	1,669	1,599	1,665	+69	+4.32	31,400	-
[5599]	26/03/09	1,529	1,596	1,524	1,596	-53	-3.21	51,900	-
[5599]	26/03/06	1,553	1,659	1,553	1,649	+60	+3.78	43,400	-
[5599]	26/03/05	1,578	1,622	1,578	1,589	+81	+5.37	37,200	-
[5599]	26/03/04	1,485	1,549	1,467	1,508	+4	+0.27	64,900	-
[5599]	26/03/03	1,577	1,577	1,502	1,504	-97	-6.06	63,100	-
[5599]	26/03/02	1,620	1,646	1,596	1,601	-45	-2.73	44,000	-
[5599]	26/02/27	1,610	1,673	1,610	1,646	+50	+3.13	73,100	-
[5599]	26/02/26	1,581	1,667	1,577	1,596	+39	+2.50	71,000	-
[5599]	26/02/25	1,450	1,567	1,450	1,557	+137	+9.65	83,300	-
[5599]	26/02/24	1,650	1,670	1,384	1,420	-360	-20.22	321,200	-
[5599]	26/02/20	1,844	1,844	1,757	1,780	-77	-4.15	48,500	-
[5599]	26/02/19	1,818	1,866	1,794	1,857	+54	+3.00	38,200	-
[5599]	26/02/18	1,784	1,870	1,764	1,803	+49	+2.79	67,100	-
[5599]	26/02/17	1,816	1,823	1,706	1,754	-25	-1.41	79,500	-
[5599]	26/02/16	1,895	1,913	1,722	1,779	-135	-7.05	184,100	-
[5599]	26/02/13	2,110	2,187	1,905	1,914	-446	-18.90	182,000	-
[5599]	26/02/12	2,363	2,435	2,360	2,360	+20	+0.85	57,800	-
[5599]	26/02/10	2,348	2,420	2,337	2,340	+20	+0.86	41,800	-
[5599]	26/02/09	2,200	2,338	2,200	2,320	+144	+6.62	52,600	-
[5599]	26/02/06	2,224	2,229	2,092	2,176	-47	-2.11	61,300	-
[5599]	26/02/05	2,233	2,280	2,199	2,223	+35	+1.60	33,600	-
[5599]	26/02/04	2,212	2,225	2,161	2,188	-22	-1.00	53,500	-
[5599]	26/02/03	2,225	2,255	2,161	2,210	-12	-0.54	54,000	-
[5599]	26/02/02	2,300	2,300	2,198	2,222	-118	-5.04	85,400	-
[5599]	26/01/30	2,451	2,454	2,340	2,340	-96	-3.94	51,400	-
[5599]	26/01/29	2,292	2,436	2,291	2,436	+94	+4.01	51,300	-
[5599]	26/01/28	2,290	2,383	2,270	2,342	+52	+2.27	49,800	-
[5599]	26/01/27	2,349	2,373	2,263	2,290	-81	-3.42	57,500	-
[5599]	26/01/26	2,402	2,451	2,333	2,371	-62	-2.55	70,500	-
[5599]	26/01/23	2,307	2,516	2,307	2,433	+144	+6.29	79,100	-
[5599]	26/01/22	2,400	2,400	2,282	2,289	-89	-3.74	64,800	-
[5599]	26/01/21	2,247	2,381	2,213	2,378	+132	+5.88	98,800	-
[5599]	26/01/20	2,200	2,248	2,181	2,246	+61	+2.79	32,200	-
[5599]	26/01/19	2,174	2,205	2,170	2,185	+24	+1.11	21,800	-
[5599]	26/01/16	2,220	2,220	2,133	2,161	-39	-1.77	34,400	-
[5599]	26/01/15	2,108	2,200	2,106	2,200	+85	+4.02	25,600	-
[5599]	26/01/14	2,145	2,156	2,111	2,115	-6	-0.28	20,000	-
[5599]	26/01/13	2,164	2,164	2,091	2,121	+51	+2.46	43,500	-
[5599]	26/01/09	1,983	2,070	1,976	2,070	+86	+4.33	39,700	-
[5599]	26/01/08	1,964	1,998	1,950	1,984	+34	+1.74	13,900	-
[5599]	26/01/07	1,992	2,004	1,950	1,950	-43	-2.16	21,800	-
[5599]	26/01/06	1,972	2,020	1,946	1,993	+70	+3.64	58,300	-
[5599]	26/01/05	1,887	1,930	1,864	1,923	+51	+2.72	34,300	-
[5599]	25/12/30	1,901	1,906	1,862	1,872	-5	-0.27	36,600	-
[5599]	25/12/29	1,928	1,930	1,850	1,877	-30	-1.57	28,700	-
[5599]	25/12/26	1,890	1,919	1,866	1,907	+13	+0.69	31,300	-
[5599]	25/12/25	1,910	1,912	1,880	1,894	-2	-0.11	22,100	-
[5599]	25/12/24	1,930	1,949	1,850	1,896	-19	-0.99	54,800	-
[5599]	25/12/23	2,021	2,035	1,894	1,915	-103	-5.10	92,600	-
[5599]	25/12/22	1,963	2,038	1,937	2,018	+95	+4.94	145,600	-
[5599]	25/12/19	1,837	1,962	1,837	1,923	+110	+6.07	77,200	-
[5599]	25/12/18	1,810	1,837	1,785	1,813	+43	+2.43	55,400	-
[5599]	25/12/17	1,721	1,780	1,702	1,770	+60	+3.51	30,200	-
[5599]	25/12/16	1,692	1,725	1,666	1,710	+19	+1.12	19,400	-
[5599]	25/12/15	1,616	1,728	1,612	1,691	+71	+4.38	27,600	-
[5599]	25/12/12	1,609	1,664	1,607	1,620	+2	+0.12	32,700	-
[5599]	25/12/11	1,665	1,678	1,606	1,618	-47	-2.82	41,500	-
[5599]	25/12/10	1,723	1,726	1,662	1,665	-56	-3.25	38,800	-
[5599]	25/12/09	1,703	1,742	1,703	1,721	+4	+0.23	21,200	-
[5599]	25/12/08	1,820	1,843	1,703	1,717	-103	-5.66	66,300	-
[5599]	25/12/05	1,825	1,843	1,815	1,820	-5	-0.27	21,400	-
[5599]	25/12/04	1,821	1,856	1,815	1,825	+25	+1.39	35,900	-
[5599]	25/12/03	1,820	1,829	1,785	1,800	-3	-0.17	35,100	-
[5599]	25/12/02	1,807	1,843	1,798	1,803	+36	+2.04	36,300	-
[5599]	25/12/01	1,840	1,849	1,760	1,767	-33	-1.83	73,700	-
[5599]	25/11/28	1,750	1,810	1,750	1,800	+77	+4.47	46,800	-
[5599]	25/11/27	1,670	1,745	1,656	1,723	+81	+4.93	44,400	-
[5599]	25/11/26	1,635	1,643	1,598	1,642	+7	+0.43	25,700	-
[5599]	25/11/25	1,739	1,739	1,635	1,635	-65	-3.82	27,400	-
[5599]	25/11/21	1,666	1,742	1,655	1,700	-22	-1.28	52,300	-
[5599]	25/11/20	1,629	1,727	1,617	1,722	+108	+6.69	103,400	-
[5599]	25/11/19	1,599	1,624	1,557	1,614	+18	+1.13	25,700	-
[5599]	25/11/18	1,616	1,639	1,588	1,596	-34	-2.09	38,700	-
[5599]	25/11/17	1,566	1,631	1,556	1,630	+69	+4.42	71,100	-
[5599]	25/11/14	1,558	1,572	1,513	1,561	-23	-1.45	62,600	-
[5599]	25/11/13	1,590	1,643	1,566	1,584	+121	+8.27	167,400	-
[5599]	25/11/12	1,465	1,478	1,436	1,463	-1	-0.07	43,800	-
[5599]	25/11/11	1,450	1,482	1,425	1,464	+34	+2.38	35,900	-
[5599]	25/11/10	1,456	1,468	1,430	1,430	+14	+0.99	24,000	-
[5599]	25/11/07	1,411	1,432	1,401	1,416	-1	-0.07	18,300	-
[5599]	25/11/06	1,421	1,434	1,397	1,417	+16	+1.14	41,700	-
[5599]	25/11/05	1,410	1,414	1,348	1,401	-8	-0.57	68,700	-
[5599]	25/11/04	1,499	1,499	1,405	1,409	-71	-4.80	63,900	-
[5599]	25/10/31	1,492	1,500	1,460	1,480	0	0.00	29,400	-
[5599]	25/10/30	1,487	1,500	1,435	1,480	-7	-0.47	49,000	-
[5599]	25/10/29	1,566	1,588	1,482	1,487	-72	-4.62	93,600	-
[5599]	25/10/28	1,611	1,624	1,553	1,559	-41	-2.56	46,800	-
[5599]	25/10/27	1,661	1,661	1,579	1,600	-24	-1.48	123,700	-
[5599]	25/10/24	1,620	1,643	1,545	1,624	+4	+0.25	139,300	-
[5599]	25/10/23	1,739	1,756	1,590	1,620	-79	-4.65	407,800	-
[5599]	25/10/22	1,525	1,748	1,520	1,699	+234	+15.97	310,200	-
[5599]	25/10/21	1,485	1,485	1,438	1,465	+10	+0.69	51,100	-
[5599]	25/10/20	1,386	1,470	1,366	1,455	+129	+9.73	88,700	-
[5599]	25/10/17	1,336	1,344	1,322	1,326	-25	-1.85	37,700	-
[5599]	25/10/16	1,394	1,394	1,343	1,351	-18	-1.31	21,500	-
[5599]	25/10/15	1,313	1,374	1,306	1,369	+66	+5.07	28,000	-
[5599]	25/10/14	1,300	1,319	1,278	1,303	-28	-2.10	100,700	-
[5599]	25/10/10	1,373	1,381	1,324	1,331	-40	-2.92	45,400	-
[5599]	25/10/09	1,432	1,432	1,366	1,371	-31	-2.21	53,200	-
[5599]	25/10/08	1,421	1,429	1,395	1,402	-19	-1.34	30,500	-
[5599]	25/10/07	1,471	1,472	1,394	1,421	-31	-2.13	62,700	-
[5599]	25/10/06	1,443	1,477	1,391	1,452	+99	+7.32	93,200	-
[5599]	25/10/03	1,299	1,355	1,299	1,353	+51	+3.92	23,400	-
[5599]	25/10/02	1,345	1,351	1,301	1,302	-50	-3.70	44,900	-
[5599]	25/10/01	1,430	1,430	1,340	1,352	-78	-5.45	53,900	-
[5599]	25/09/30	1,433	1,488	1,413	1,430	-3	-0.21	23,600	-
[5599]	25/09/29	1,450	1,450	1,409	1,433	-8	-0.56	19,500	-
[5599]	25/09/26	1,441	1,475	1,439	1,441	-12	-0.83	10,000	-
[5599]	25/09/25	1,490	1,490	1,435	1,453	-25	-1.69	18,700	-
[5599]	25/09/24	1,471	1,490	1,452	1,478	-11	-0.74	22,500	-
[5599]	25/09/22	1,498	1,509	1,461	1,489	+51	+3.55	59,300	-
[5599]	25/09/19	1,410	1,438	1,369	1,438	+39	+2.79	40,600	-
[5599]	25/09/18	1,379	1,399	1,364	1,399	+41	+3.02	15,100	-
[5599]	25/09/17	1,370	1,383	1,335	1,358	-20	-1.45	15,300	-
[5599]	25/09/16	1,354	1,392	1,350	1,378	+46	+3.45	36,800	-
[5599]	25/09/12	1,344	1,344	1,319	1,332	+5	+0.38	21,700	-
[5599]	25/09/11	1,375	1,380	1,316	1,327	-44	-3.21	48,500	-
[5599]	25/09/10	1,387	1,402	1,365	1,371	-14	-1.01	16,800	-
[5599]	25/09/09	1,418	1,427	1,384	1,385	-13	-0.93	39,200	-
[5599]	25/09/08	1,358	1,413	1,358	1,398	+49	+3.63	32,700	-
[5599]	25/09/05	1,373	1,380	1,345	1,349	-18	-1.32	24,700	-