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
[5857]	26/10/29	3,190	3,245	3,170	3,240	+70.0	+2.21	691,100	278,460,235,776
[5857]	26/10/28	3,235	3,245	3,165	3,170	+10.0	+0.32	296,700	272,444,129,280
[5857]	26/10/27	3,160	3,170	3,110	3,160	+60.0	+1.94	286,500	271,584,690,176
[5857]	26/10/26	3,115	3,140	3,085	3,100	-15.0	-0.48	311,200	266,428,006,400
[5857]	26/10/23	3,120	3,120	2,981	3,115	-75.0	-2.35	710,800	267,717,181,440
[5857]	26/10/22	3,250	3,260	3,170	3,190	-65.0	-2.00	326,700	274,163,023,872
[5857]	26/10/21	3,300	3,300	3,245	3,255	+25.0	+0.77	367,100	279,749,427,200
[5857]	26/10/20	3,340	3,365	3,225	3,230	-150.0	-4.44	368,400	277,600,796,672
[5857]	26/10/19	3,330	3,385	3,305	3,380	+10.0	+0.30	338,700	290,492,481,536
[5857]	26/10/16	3,320	3,390	3,310	3,370	+115.0	+3.53	459,400	289,633,042,432
[5857]	26/10/15	3,335	3,340	3,260	3,255	-190.0	-5.52	564,700	279,749,427,200
[5857]	26/10/14	3,470	3,485	3,405	3,445	-40.0	-1.15	357,600	296,078,868,480
[5857]	26/10/13	3,465	3,510	3,425	3,485	+20.0	+0.58	386,800	299,516,657,664
[5857]	26/10/09	3,430	3,510	3,395	3,465	+25.0	+0.73	494,900	297,797,746,688
[5857]	26/10/08	3,505	3,515	3,440	3,440	-85.0	-2.41	430,800	295,649,148,928
[5857]	26/10/07	3,590	3,615	3,520	3,525	-65.0	-1.81	435,000	302,954,446,848
[5857]	26/10/06	3,555	3,615	3,525	3,590	+75.0	+2.13	454,900	308,540,833,792
[5857]	26/10/05	3,535	3,535	3,460	3,515	+60.0	+1.74	415,800	302,094,974,976
[5857]	26/10/02	3,515	3,550	3,455	3,455	-85.0	-2.40	470,400	296,938,307,584
[5857]	26/10/01	3,610	3,610	3,495	3,540	-70.0	-1.94	607,200	304,243,605,504
[5857]	26/09/30	3,585	3,640	3,570	3,610	+85.0	+2.41	646,200	310,259,712,000
[5857]	26/09/29	3,550	3,550	3,490	3,525	-120.0	-3.29	422,500	302,954,446,848
[5857]	26/09/28	3,670	3,690	3,635	3,645	-15.0	-0.41	509,000	313,267,781,632
[5857]	26/09/25	3,660	3,705	3,650	3,660	-10.0	-0.27	582,800	314,556,940,288
[5857]	26/09/24	3,710	3,725	3,660	3,670	-35.0	-0.94	602,100	315,416,379,392
[5857]	26/09/18	3,685	3,745	3,655	3,705	+75.0	+2.07	787,000	318,424,449,024
[5857]	26/09/17	3,670	3,685	3,590	3,630	-30.0	-0.82	534,400	311,978,622,976
[5857]	26/09/16	3,540	3,675	3,540	3,660	+95.0	+2.66	438,100	314,556,940,288
[5857]	26/09/15	3,540	3,585	3,510	3,565	-20.0	-0.56	303,300	306,392,203,264
[5857]	26/09/14	3,520	3,590	3,490	3,585	+30.0	+0.84	335,400	308,111,114,240
[5857]	26/09/11	3,590	3,590	3,520	3,555	-170.0	-4.56	535,800	305,532,764,160
[5857]	26/09/10	3,720	3,725	3,660	3,725	-25.0	-0.67	397,500	320,143,327,232
[5857]	26/09/09	3,675	3,750	3,670	3,750	+75.0	+2.04	600,900	322,291,957,760
[5857]	26/09/08	3,740	3,835	3,675	3,675	-85.0	-2.26	514,800	315,846,098,944
[5857]	26/09/07	3,820	3,860	3,745	3,760	-50.0	-1.31	613,100	323,151,396,864
[5857]	26/09/04	3,895	3,900	3,770	3,810	-15.0	-0.39	519,400	327,448,625,152
[5857]	26/09/03	3,845	3,895	3,815	3,825	+50.0	+1.32	590,500	328,737,783,808
[5857]	26/09/02	3,955	3,985	3,775	3,775	-315.0	-7.70	903,100	324,440,555,520
[5857]	26/09/01	3,950	4,140	3,925	4,090	+140.0	+3.54	703,300	351,513,083,904
[5857]	26/08/31	3,990	4,020	3,915	3,950	-215.0	-5.16	1,146,400	339,480,838,144
[5857]	26/08/28	4,015	4,280	4,005	4,165	+140.0	+3.48	1,288,500	357,958,909,952
[5857]	26/08/27	3,980	4,030	3,935	4,025	-25.0	-0.62	648,900	345,926,696,960
[5857]	26/08/26	4,030	4,125	4,010	4,050	+40.0	+1.00	801,600	348,075,294,720
[5857]	26/08/25	4,000	4,090	3,975	4,010	+35.0	+0.88	952,400	344,637,538,304
[5857]	26/08/24	4,050	4,100	3,945	3,975	+65.0	+1.66	1,213,100	341,629,468,672
[5857]	26/08/21	3,800	3,945	3,800	3,910	+155.0	+4.13	1,296,300	336,043,081,728
[5857]	26/08/20	3,645	3,765	3,640	3,755	+250.0	+7.13	906,300	322,721,677,312
[5857]	26/08/19	3,500	3,570	3,450	3,505	-60.0	-1.68	521,500	301,235,535,872
[5857]	26/08/18	3,640	3,720	3,550	3,565	-65.0	-1.79	872,500	306,392,203,264
[5857]	26/08/17	3,670	3,770	3,615	3,630	0	+0.00	450,500	311,978,622,976
[5857]	26/08/14	3,650	3,690	3,595	3,630	-90.0	-2.42	724,000	311,978,622,976
[5857]	26/08/13	3,665	3,780	3,665	3,720	+60.0	+1.64	974,400	319,713,607,680
[5857]	26/08/12	3,635	3,765	3,605	3,660	+35.0	+0.97	1,165,400	314,556,940,288
[5857]	26/08/10	3,575	3,680	3,560	3,625	+155.0	+4.47	972,500	311,548,870,656
[5857]	26/08/07	3,480	3,565	3,465	3,470	+10.0	+0.29	677,000	298,227,499,008
[5857]	26/08/06	3,385	3,515	3,380	3,460	+170.0	+5.17	1,265,700	297,368,027,136
[5857]	26/08/05	3,160	3,305	3,160	3,290	+200.0	+6.47	1,366,700	282,757,464,064
[5857]	26/08/04	3,060	3,125	3,025	3,090	+40.0	+1.31	640,900	265,568,567,296
[5857]	26/08/03	3,040	3,080	2,964	3,050	-45.0	-1.45	700,000	262,130,778,112
[5857]	26/07/31	3,050	3,145	3,015	3,095	+108.0	+3.62	604,500	265,998,286,848
[5857]	26/07/30	2,992	3,030	2,965	2,987	-6.0	-0.20	602,000	256,716,275,712
[5857]	26/07/29	3,085	3,090	2,947	2,993	-62.0	-2.03	832,600	257,231,945,728
[5857]	26/07/28	3,125	3,130	3,005	3,055	-70.0	-2.24	605,800	262,560,514,048
[5857]	26/07/27	3,150	3,150	3,075	3,125	+45.0	+1.46	494,300	268,576,620,544
[5857]	26/07/24	3,095	3,100	3,060	3,080	-80.0	-2.53	543,900	264,709,128,192
[5857]	26/07/23	3,110	3,160	3,100	3,160	+95.0	+3.10	575,000	271,584,690,176
[5857]	26/07/22	3,080	3,110	3,035	3,065	+35.0	+1.16	510,900	263,419,953,152
[5857]	26/07/21	2,971	3,040	2,946	3,030	+95.0	+3.24	645,100	260,411,899,904
[5857]	26/07/17	3,000	3,025	2,863	2,935	-130	-4.24	955,100	-
[5857]	26/07/16	3,085	3,110	3,045	3,065	-20	-0.65	468,100	-
[5857]	26/07/15	3,085	3,130	3,030	3,085	+40	+1.31	710,200	-
[5857]	26/07/14	2,970	3,045	2,949	3,045	+76	+2.56	711,900	-
[5857]	26/07/13	2,978	3,015	2,938	2,969	+16	+0.54	742,200	-
[5857]	26/07/10	2,982	2,998	2,930	2,953	0	0.00	723,700	-
[5857]	26/07/09	2,950	2,964	2,924	2,953	-14	-0.47	555,800	-
[5857]	26/07/08	2,980	3,025	2,967	2,967	-38	-1.26	675,200	-
[5857]	26/07/07	3,060	3,090	3,000	3,005	-80	-2.59	569,700	-
[5857]	26/07/06	3,070	3,130	3,055	3,085	+50	+1.65	490,700	-
[5857]	26/07/03	2,984	3,045	2,951	3,035	+75	+2.53	612,300	-
[5857]	26/07/02	2,950	2,994	2,921	2,960	+46	+1.58	670,200	-
[5857]	26/07/01	2,930	2,979	2,907	2,914	-13	-0.44	656,200	-
[5857]	26/06/30	2,933	2,966	2,907	2,927	-24	-0.81	638,400	-
[5857]	26/06/29	2,947	2,954	2,880	2,951	+36	+1.23	621,000	-
[5857]	26/06/26	2,860	2,920	2,838	2,915	+55	+1.92	1,000,700	-
[5857]	26/06/25	3,115	3,120	2,860	2,860	-230	-7.44	1,369,600	-
[5857]	26/06/24	3,140	3,205	3,060	3,090	-15	-0.48	827,200	-
[5857]	26/06/23	3,240	3,240	3,100	3,105	-130	-4.02	436,200	-
[5857]	26/06/22	3,205	3,245	3,190	3,235	+30	+0.94	290,700	-
[5857]	26/06/19	3,160	3,220	3,150	3,205	+15	+0.47	809,400	-
[5857]	26/06/18	3,240	3,265	3,175	3,190	-115	-3.48	582,400	-
[5857]	26/06/17	3,205	3,320	3,190	3,305	+125	+3.93	574,600	-
[5857]	26/06/16	3,220	3,245	3,155	3,180	-35	-1.09	405,000	-
[5857]	26/06/15	3,150	3,240	3,135	3,215	+150	+4.89	525,000	-
[5857]	26/06/12	2,972	3,065	2,947	3,065	+136	+4.64	816,600	-
[5857]	26/06/11	2,940	2,941	2,865	2,929	-101	-3.33	691,300	-
[5857]	26/06/10	3,015	3,065	2,982	3,030	-25	-0.82	624,200	-
[5857]	26/06/09	3,120	3,120	3,025	3,055	-40	-1.29	645,500	-
[5857]	26/06/08	3,055	3,115	3,010	3,095	-85	-2.67	818,900	-
[5857]	26/06/05	3,160	3,210	3,150	3,180	+20	+0.63	498,700	-
[5857]	26/06/04	3,210	3,215	3,130	3,160	-140	-4.24	509,400	-
[5857]	26/06/03	3,255	3,305	3,230	3,300	+35	+1.07	503,100	-
[5857]	26/06/02	3,190	3,285	3,085	3,265	+20	+0.62	813,800	-
[5857]	26/06/01	3,320	3,320	3,210	3,245	-130	-3.85	629,700	-
[5857]	26/05/29	3,270	3,400	3,260	3,375	+110	+3.37	957,800	-
[5857]	26/05/28	3,300	3,325	3,185	3,265	-70	-2.10	832,300	-
[5857]	26/05/27	3,450	3,490	3,305	3,335	-130	-3.75	804,600	-
[5857]	26/05/26	3,485	3,500	3,390	3,465	-20	-0.57	655,000	-
[5857]	26/05/25	3,600	3,630	3,445	3,485	-45	-1.27	668,800	-
[5857]	26/05/22	3,480	3,560	3,430	3,530	+105.0	+3.07	614,200	-
[5857]	26/05/21	3,485	3,510	3,420	3,425	-40.0	-1.15	732,300	-
[5857]	26/05/20	3,575	3,575	3,420	3,465	-225.0	-6.10	751,000	-
[5857]	26/05/19	3,760	3,780	3,660	3,690	-25.0	-0.67	477,400	-
[5857]	26/05/18	3,855	3,870	3,695	3,715	-210.0	-5.35	727,500	-
[5857]	26/05/15	4,045	4,110	3,840	3,925	+65.0	+1.68	765,000	-
[5857]	26/05/14	4,060	4,070	3,860	3,860	-200.0	-4.93	659,100	-
[5857]	26/05/13	3,880	4,060	3,835	4,060	+185.0	+4.77	749,500	-
[5857]	26/05/12	3,910	3,970	3,855	3,875	+30.0	+0.78	692,900	-
[5857]	26/05/11	4,115	4,130	3,845	3,845	-230.0	-5.64	1,011,500	-
[5857]	26/05/08	3,980	4,105	3,880	4,075	+65.0	+1.62	1,248,700	-
[5857]	26/05/07	3,855	4,030	3,690	4,010	+505.0	+14.41	2,068,300	-
[5857]	26/05/01	3,575	3,575	3,485	3,505	-25.0	-0.71	626,400	-
[5857]	26/04/30	3,580	3,600	3,470	3,530	-115.0	-3.16	599,500	-
[5857]	26/04/28	3,675	3,685	3,610	3,645	+10.0	+0.28	851,400	-
[5857]	26/04/27	3,615	3,675	3,555	3,635	-10	-0.27	381,200	-
[5857]	26/04/24	3,670	3,710	3,625	3,645	-20	-0.55	405,800	-
[5857]	26/04/23	3,780	3,790	3,640	3,665	-130	-3.43	727,500	-
[5857]	26/04/22	3,925	3,935	3,755	3,795	-200	-5.01	709,700	-
[5857]	26/04/21	3,930	4,045	3,925	3,995	+275	+7.39	1,034,000	-
[5857]	26/04/20	3,835	3,835	3,720	3,720	-80	-2.11	319,500	-
[5857]	26/04/17	3,845	3,865	3,775	3,800	-60	-1.55	353,500	-
[5857]	26/04/16	3,775	3,875	3,735	3,860	+110	+2.93	459,100	-
[5857]	26/04/15	3,850	3,870	3,730	3,750	-30	-0.79	460,500	-
[5857]	26/04/14	3,750	3,780	3,710	3,780	+60	+1.61	311,700	-
[5857]	26/04/13	3,655	3,720	3,650	3,720	+30	+0.81	335,200	-
[5857]	26/04/10	3,795	3,805	3,670	3,690	-65	-1.73	411,800	-
[5857]	26/04/09	3,760	3,790	3,690	3,755	-30	-0.79	625,000	-
[5857]	26/04/08	3,735	3,805	3,715	3,785	+190	+5.29	650,100	-
[5857]	26/04/07	3,580	3,620	3,550	3,595	+15	+0.42	270,600	-
[5857]	26/04/06	3,590	3,610	3,540	3,580	-10	-0.28	284,400	-
[5857]	26/04/03	3,550	3,615	3,535	3,590	+110	+3.16	331,400	-
[5857]	26/04/02	3,605	3,700	3,455	3,480	-55	-1.56	691,200	-
[5857]	26/04/01	3,500	3,535	3,440	3,535	+180	+5.37	449,300	-
[5857]	26/03/31	3,325	3,445	3,315	3,355	-65	-1.90	652,300	-
[5857]	26/03/30	3,315	3,425	3,315	3,420	-150	-4.20	760,800	-
[5857]	26/03/27	3,490	3,600	3,465	3,570	+55	+1.56	567,100	-
[5857]	26/03/26	3,600	3,610	3,470	3,515	-60	-1.68	431,000	-
[5857]	26/03/25	3,600	3,620	3,545	3,575	+135	+3.92	524,600	-
[5857]	26/03/24	3,485	3,485	3,355	3,440	+90	+2.69	619,800	-
[5857]	26/03/23	3,405	3,425	3,265	3,350	-255	-7.07	1,306,600	-
[5857]	26/03/19	3,690	3,720	3,600	3,605	-260	-6.73	711,200	-
[5857]	26/03/18	3,795	3,870	3,790	3,865	+180	+4.88	403,300	-
[5857]	26/03/17	3,750	3,765	3,665	3,685	+5	+0.14	398,600	-
[5857]	26/03/16	3,775	3,795	3,605	3,680	-165	-4.29	677,600	-
[5857]	26/03/13	3,770	3,905	3,770	3,845	-40	-1.03	446,800	-
[5857]	26/03/12	3,945	3,990	3,860	3,885	-150	-3.72	498,500	-
[5857]	26/03/11	4,020	4,105	4,000	4,035	+110	+2.80	544,400	-
[5857]	26/03/10	3,910	4,015	3,860	3,925	+115	+3.02	687,500	-
[5857]	26/03/09	3,815	3,875	3,685	3,810	-285	-6.96	1,023,100	-
[5857]	26/03/06	3,865	4,125	3,865	4,095	+90	+2.25	801,800	-
[5857]	26/03/05	4,210	4,280	3,970	4,005	+10	+0.25	1,064,400	-
[5857]	26/03/04	4,170	4,290	3,920	3,995	-380	-8.69	1,751,000	-
[5857]	26/03/03	4,650	4,670	4,365	4,375	-335	-7.11	1,419,000	-
[5857]	26/03/02	4,605	4,720	4,490	4,710	+155	+3.40	1,023,100	-
[5857]	26/02/27	4,360	4,645	4,345	4,555	+180	+4.11	1,070,700	-
[5857]	26/02/26	4,420	4,525	4,320	4,375	+60	+1.39	875,300	-
[5857]	26/02/25	4,310	4,335	4,220	4,315	+60	+1.41	653,000	-
[5857]	26/02/24	4,290	4,370	4,235	4,255	+10	+0.24	915,400	-
[5857]	26/02/20	4,135	4,250	4,090	4,245	+60	+1.43	815,200	-
[5857]	26/02/19	4,070	4,185	4,025	4,185	+145	+3.59	655,300	-
[5857]	26/02/18	3,925	4,045	3,900	4,040	+170	+4.39	678,800	-
[5857]	26/02/17	3,935	3,970	3,865	3,870	-70	-1.78	770,700	-
[5857]	26/02/16	3,950	3,985	3,855	3,940	+95	+2.47	703,300	-
[5857]	26/02/13	4,070	4,070	3,840	3,845	-305	-7.35	1,199,800	-
[5857]	26/02/12	4,050	4,245	3,985	4,150	+145	+3.62	986,100	-
[5857]	26/02/10	4,010	4,050	3,965	4,005	+25	+0.63	888,700	-
[5857]	26/02/09	3,880	3,985	3,815	3,980	+185	+4.87	1,100,900	-
[5857]	26/02/06	3,700	3,815	3,635	3,795	-85	-2.19	1,176,900	-
[5857]	26/02/05	3,900	4,000	3,835	3,880	-20	-0.51	1,611,100	-
[5857]	26/02/04	3,635	3,910	3,610	3,900	+325	+9.09	2,642,800	-
[5857]	26/02/03	3,500	3,605	3,470	3,575	+130	+3.77	1,469,900	-
[5857]	26/02/02	3,445	3,580	3,420	3,445	-185	-5.10	2,016,000	-
[5857]	26/01/30	3,745	3,785	3,600	3,630	-160	-4.22	1,602,500	-
[5857]	26/01/29	3,840	3,850	3,725	3,790	-10	-0.26	1,025,800	-
[5857]	26/01/28	3,750	3,815	3,705	3,800	-20	-0.52	927,800	-
[5857]	26/01/27	3,715	3,830	3,640	3,820	+60	+1.60	930,300	-
[5857]	26/01/26	3,715	3,795	3,710	3,760	-15	-0.40	1,001,500	-
[5857]	26/01/23	3,700	3,800	3,670	3,775	+110	+3.00	1,133,500	-
[5857]	26/01/22	3,790	3,790	3,605	3,665	+15	+0.41	1,394,300	-
[5857]	26/01/21	3,545	3,675	3,540	3,650	+50	+1.39	880,300	-
[5857]	26/01/20	3,570	3,600	3,535	3,600	+30	+0.84	373,300	-
[5857]	26/01/19	3,600	3,655	3,535	3,570	-10	-0.28	784,400	-
[5857]	26/01/16	3,585	3,610	3,515	3,580	+5	+0.14	594,500	-
[5857]	26/01/15	3,535	3,595	3,525	3,575	+30	+0.85	724,600	-
[5857]	26/01/14	3,615	3,635	3,520	3,545	+60	+1.72	873,000	-
[5857]	26/01/13	3,560	3,565	3,430	3,485	+135	+4.03	1,079,200	-
[5857]	26/01/09	3,370	3,395	3,325	3,350	-20	-0.59	438,000	-
[5857]	26/01/08	3,410	3,460	3,355	3,370	-10	-0.30	709,800	-
[5857]	26/01/07	3,425	3,440	3,350	3,380	+45	+1.35	949,700	-
[5857]	26/01/06	3,275	3,365	3,265	3,335	+100	+3.09	707,800	-
[5857]	26/01/05	3,250	3,270	3,195	3,235	+40	+1.25	439,700	-
[5857]	25/12/30	3,225	3,245	3,150	3,195	-135	-4.05	753,100	-
[5857]	25/12/29	3,365	3,420	3,295	3,330	+65	+1.99	664,100	-
[5857]	25/12/26	3,250	3,310	3,240	3,265	+25	+0.77	312,200	-
[5857]	25/12/25	3,275	3,315	3,225	3,240	-20	-0.61	229,100	-
[5857]	25/12/24	3,225	3,315	3,205	3,260	+75	+2.35	745,400	-
[5857]	25/12/23	3,220	3,220	3,165	3,185	+5	+0.16	324,500	-
[5857]	25/12/22	3,225	3,240	3,160	3,180	0	0.00	296,700	-
[5857]	25/12/19	3,105	3,210	3,095	3,180	+80	+2.58	564,000	-
[5857]	25/12/18	3,165	3,240	3,035	3,100	-35	-1.12	640,800	-
[5857]	25/12/17	3,080	3,250	3,055	3,135	+70	+2.28	753,200	-
[5857]	25/12/16	3,140	3,145	3,025	3,065	-60	-1.92	385,400	-
[5857]	25/12/15	3,130	3,225	3,105	3,125	-30	-0.95	329,000	-
[5857]	25/12/12	3,135	3,160	3,070	3,155	+45	+1.45	407,800	-
[5857]	25/12/11	3,030	3,150	3,020	3,110	+85	+2.81	444,400	-
[5857]	25/12/10	3,045	3,060	3,000	3,025	+20	+0.67	334,700	-
[5857]	25/12/09	3,000	3,040	2,990	3,005	+9	+0.30	322,700	-
[5857]	25/12/08	2,994	3,000	2,950	2,996	-4	-0.13	418,800	-
[5857]	25/12/05	3,020	3,080	3,000	3,000	+5	+0.17	358,000	-
[5857]	25/12/04	2,951	3,020	2,942	2,995	+30	+1.01	363,500	-
[5857]	25/12/03	2,996	3,015	2,917	2,965	-8	-0.27	355,900	-
[5857]	25/12/02	2,986	3,015	2,960	2,973	-23	-0.77	302,100	-
[5857]	25/12/01	3,050	3,055	2,915	2,996	0	0.00	510,400	-
[5857]	25/11/28	2,960	2,998	2,948	2,996	-4	-0.13	465,100	-
[5857]	25/11/27	2,926	3,030	2,899	3,000	+102	+3.52	663,300	-
[5857]	25/11/26	2,858	2,903	2,834	2,898	+40	+1.40	481,900	-
[5857]	25/11/25	2,800	2,885	2,800	2,858	+94	+3.40	506,800	-
[5857]	25/11/21	2,751	2,850	2,745	2,764	-18	-0.65	504,900	-
[5857]	25/11/20	2,802	2,820	2,752	2,782	+20	+0.72	350,100	-
[5857]	25/11/19	2,778	2,789	2,727	2,762	-10	-0.36	393,600	-
[5857]	25/11/18	2,856	2,869	2,743	2,772	-98	-3.41	421,000	-
[5857]	25/11/17	2,912	2,935	2,844	2,870	+23	+0.81	434,900	-
[5857]	25/11/14	2,790	2,873	2,774	2,847	+12	+0.42	474,800	-
[5857]	25/11/13	2,805	2,896	2,800	2,835	+41	+1.47	457,400	-
[5857]	25/11/12	2,720	2,805	2,698	2,794	+83	+3.06	442,700	-
[5857]	25/11/11	2,681	2,711	2,661	2,711	+39	+1.46	453,000	-
[5857]	25/11/10	2,656	2,695	2,639	2,672	+33	+1.25	404,900	-
[5857]	25/11/07	2,655	2,695	2,606	2,639	+13	+0.50	696,700	-
[5857]	25/11/06	2,529	2,653	2,524	2,626	+66	+2.58	785,400	-
[5857]	25/11/05	2,530	2,594	2,527	2,560	-9	-0.35	787,000	-
[5857]	25/11/04	2,470	2,599	2,457	2,569	+117	+4.77	926,300	-
[5857]	25/10/31	2,426	2,479	2,425	2,452	-24	-0.97	832,600	-
[5857]	25/10/30	2,600	2,615	2,440	2,476	+181	+7.89	1,723,700	-
[5857]	25/10/29	2,246	2,309	2,206	2,295	+77	+3.47	696,800	-
[5857]	25/10/28	2,301	2,301	2,217	2,218	-93	-4.02	374,500	-
[5857]	25/10/27	2,315	2,326	2,294	2,311	+24	+1.05	321,300	-
[5857]	25/10/24	2,295	2,297	2,263	2,287	0	0.00	243,700	-
[5857]	25/10/23	2,250	2,297	2,229	2,287	+22	+0.97	398,800	-
[5857]	25/10/22	2,238	2,273	2,232	2,265	-20	-0.88	448,000	-
[5857]	25/10/21	2,336	2,339	2,271	2,285	-38	-1.64	457,200	-
[5857]	25/10/20	2,345	2,365	2,313	2,323	-25	-1.06	414,200	-
[5857]	25/10/17	2,305	2,386	2,295	2,348	+62	+2.71	637,100	-
[5857]	25/10/16	2,280	2,307	2,272	2,286	+8	+0.35	302,200	-
[5857]	25/10/15	2,217	2,278	2,215	2,278	+73	+3.31	337,000	-
[5857]	25/10/14	2,181	2,264	2,180	2,205	0	0.00	496,200	-
[5857]	25/10/10	2,251	2,265	2,204	2,205	-78	-3.42	304,900	-
[5857]	25/10/09	2,254	2,291	2,242	2,283	+35	+1.56	377,100	-
[5857]	25/10/08	2,210	2,254	2,207	2,248	+44	+2.00	364,700	-
[5857]	25/10/07	2,208	2,230	2,178	2,204	+13	+0.59	325,900	-
[5857]	25/10/06	2,180	2,205	2,167	2,191	+46	+2.14	423,500	-
[5857]	25/10/03	2,136	2,155	2,128	2,145	-7	-0.33	281,900	-
[5857]	25/10/02	2,095	2,166	2,090	2,152	+72	+3.46	299,700	-
[5857]	25/10/01	2,126	2,131	2,072	2,080	-69	-3.21	307,100	-
[5857]	25/09/30	2,149	2,158	2,126	2,149	0	0.00	230,600	-
[5857]	25/09/29	2,158	2,164	2,131	2,149	-48	-2.18	352,100	-
[5857]	25/09/26	2,165	2,197	2,158	2,197	+32	+1.48	339,700	-
[5857]	25/09/25	2,178	2,185	2,161	2,165	-13	-0.60	232,800	-
[5857]	25/09/24	2,175	2,198	2,155	2,178	+12	+0.55	318,700	-
[5857]	25/09/22	2,156	2,181	2,148	2,166	+19	+0.88	182,100	-
[5857]	25/09/19	2,144	2,156	2,133	2,147	+6	+0.28	350,600	-
[5857]	25/09/18	2,160	2,164	2,123	2,141	-21	-0.97	236,800	-
[5857]	25/09/17	2,214	2,214	2,156	2,162	-40	-1.82	285,800	-
[5857]	25/09/16	2,189	2,219	2,189	2,202	+17	+0.78	298,700	-
[5857]	25/09/12	2,186	2,201	2,171	2,185	+12	+0.55	427,700	-
[5857]	25/09/11	2,157	2,203	2,142	2,173	+5	+0.23	300,900	-
[5857]	25/09/10	2,193	2,196	2,158	2,168	-44	-1.99	293,200	-
[5857]	25/09/09	2,200	2,249	2,190	2,212	+39	+1.79	534,700	-
[5857]	25/09/08	2,170	2,179	2,153	2,173	+13	+0.60	221,100	-
[5857]	25/09/05	2,125	2,167	2,123	2,160	+36	+1.69	315,800	-