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
[5858]	26/10/29	1,115	1,163	1,103	1,163	+28.0	+2.47	2,400	2,471,928,576
[5858]	26/10/28	1,140	1,140	1,123	1,135	+5.0	+0.44	1,000	2,412,415,232
[5858]	26/10/27	1,140	1,140	1,130	1,130	+5.0	+0.44	1,400	2,401,787,904
[5858]	26/10/26	1,155	1,155	1,116	1,125	-14.0	-1.23	1,300	2,391,160,576
[5858]	26/10/23	1,167	1,167	1,116	1,139	-1.0	-0.09	1,400	2,420,917,248
[5858]	26/10/22	1,159	1,160	1,140	1,140	-19.0	-1.64	2,300	2,423,042,560
[5858]	26/10/21	1,159	1,159	1,138	1,159	-4.0	-0.34	800	2,463,426,560
[5858]	26/10/20	1,191	1,191	1,145	1,163	-13.0	-1.11	3,600	2,471,928,576
[5858]	26/10/19	1,159	1,176	1,129	1,176	+17.0	+1.47	1,000	2,499,559,680
[5858]	26/10/16	1,135	1,159	1,135	1,159	+29.0	+2.57	900	2,463,426,560
[5858]	26/10/15	1,161	1,161	1,129	1,130	-21.0	-1.82	2,600	2,401,787,904
[5858]	26/10/14	1,161	1,161	1,151	1,151	-10.0	-0.86	700	2,446,422,784
[5858]	26/10/13	1,140	1,165	1,140	1,161	+24.0	+2.11	900	2,467,677,696
[5858]	26/10/09	1,146	1,154	1,129	1,137	-19.0	-1.64	6,700	2,416,666,112
[5858]	26/10/08	1,159	1,164	1,145	1,156	-2.0	-0.17	3,600	2,457,050,368
[5858]	26/10/07	1,159	1,160	1,158	1,158	-1.0	-0.09	400	2,461,301,248
[5858]	26/10/06	1,156	1,159	1,156	1,159	+5.0	+0.43	800	2,463,426,560
[5858]	26/10/05	1,192	1,192	1,153	1,154	-38.0	-3.19	7,300	2,452,799,232
[5858]	26/10/02	1,191	1,192	1,153	1,192	+1.0	+0.08	4,900	2,533,567,488
[5858]	26/10/01	1,204	1,207	1,191	1,191	-12.0	-1.00	1,200	2,531,441,920
[5858]	26/09/30	1,202	1,203	1,202	1,203	+8.0	+0.67	300	2,556,947,712
[5858]	26/09/29	1,198	1,199	1,187	1,195	+13.0	+1.10	2,000	2,539,943,936
[5858]	26/09/28	1,199	1,199	1,178	1,182	-18.0	-1.50	800	2,512,312,576
[5858]	26/09/25	1,186	1,212	1,173	1,200	+14.0	+1.18	7,100	2,550,571,264
[5858]	26/09/24	1,193	1,193	1,169	1,186	+5.0	+0.42	2,400	2,520,814,592
[5858]	26/09/18	1,183	1,185	1,181	1,181	-2.0	-0.17	2,100	2,510,187,264
[5858]	26/09/17	1,179	1,183	1,175	1,183	+8.0	+0.68	1,900	2,514,438,144
[5858]	26/09/16	1,164	1,176	1,158	1,175	+11.0	+0.95	2,400	2,497,434,368
[5858]	26/09/15	1,177	1,177	1,164	1,164	+4.0	+0.34	1,700	2,474,054,144
[5858]	26/09/14	1,173	1,173	1,160	1,160	-1.0	-0.09	3,900	2,465,552,128
[5858]	26/09/11	1,163	1,168	1,161	1,161	-24.0	-2.03	17,300	2,467,677,696
[5858]	26/09/10	1,150	1,185	1,150	1,185	+10.0	+0.85	4,700	2,518,689,024
[5858]	26/09/09	1,165	1,190	1,160	1,175	+10.0	+0.86	4,200	2,497,434,368
[5858]	26/09/08	1,171	1,180	1,151	1,165	-20.0	-1.69	2,800	2,476,179,456
[5858]	26/09/07	1,174	1,223	1,170	1,185	+5.0	+0.42	3,200	2,518,689,024
[5858]	26/09/04	1,193	1,194	1,180	1,180	-13.0	-1.09	2,300	2,508,061,696
[5858]	26/09/03	1,233	1,233	1,190	1,193	-17.0	-1.40	1,900	2,535,692,800
[5858]	26/09/02	1,200	1,210	1,175	1,210	+7.0	+0.58	5,200	2,571,825,920
[5858]	26/09/01	1,219	1,219	1,201	1,203	-10.0	-0.82	1,800	2,556,947,712
[5858]	26/08/31	1,229	1,266	1,206	1,213	-12.0	-0.98	5,400	2,578,202,368
[5858]	26/08/28	1,155	1,290	1,147	1,225	+66.0	+5.69	48,000	2,603,708,160
[5858]	26/08/27	1,146	1,160	1,146	1,159	+7.0	+0.61	2,100	2,463,426,560
[5858]	26/08/26	1,163	1,164	1,147	1,152	-11.0	-0.95	4,100	2,448,548,352
[5858]	26/08/25	1,149	1,163	1,145	1,163	+9.0	+0.78	2,000	2,471,928,576
[5858]	26/08/24	1,154	1,154	1,145	1,154	+4.0	+0.35	2,900	2,452,799,232
[5858]	26/08/21	1,150	1,150	1,143	1,150	+3.0	+0.26	1,300	2,444,297,472
[5858]	26/08/20	1,163	1,163	1,147	1,147	+3.0	+0.26	4,800	2,437,921,024
[5858]	26/08/19	1,142	1,149	1,130	1,144	+2.0	+0.18	2,700	2,431,544,576
[5858]	26/08/18	1,151	1,151	1,118	1,142	-13.0	-1.13	6,700	2,427,293,696
[5858]	26/08/17	1,148	1,155	1,140	1,155	+7.0	+0.61	7,400	2,454,924,800
[5858]	26/08/14	1,163	1,163	1,131	1,148	-27.0	-2.30	14,500	2,440,046,336
[5858]	26/08/13	1,114	1,175	1,109	1,175	-161.0	-12.05	61,300	2,497,434,368
[5858]	26/08/12	1,335	1,337	1,300	1,336	+1.0	+0.07	5,500	2,839,635,968
[5858]	26/08/10	1,328	1,335	1,313	1,335	-6.0	-0.45	1,500	2,837,510,400
[5858]	26/08/07	1,341	1,341	1,341	1,341	0	+0.00	100	2,850,263,296
[5858]	26/08/06	1,341	1,341	1,341	1,341	0	+0.00	100	2,850,263,296
[5858]	26/08/05	1,330	1,344	1,327	1,341	-16.0	-1.18	8,300	2,850,263,296
[5858]	26/08/04	1,354	1,357	1,354	1,357	+5.0	+0.37	900	2,884,270,848
[5858]	26/08/03	1,411	1,412	1,352	1,352	-58.0	-4.11	3,900	2,873,643,520
[5858]	26/07/31	1,440	1,440	1,380	1,410	+30.0	+2.17	7,400	2,996,921,088
[5858]	26/07/30	1,332	1,380	1,321	1,380	+30.0	+2.22	1,600	2,933,156,864
[5858]	26/07/29	1,360	1,380	1,350	1,350	-40.0	-2.88	300	2,869,392,640
[5858]	26/07/28	1,390	1,390	1,390	1,390	0	+0.00	100	2,954,411,520
[5858]	26/07/27	1,395	1,404	1,351	1,390	+5.0	+0.36	800	2,954,411,520
[5858]	26/07/24	1,424	1,424	1,366	1,385	-34.0	-2.40	1,500	2,943,784,192
[5858]	26/07/23	1,371	1,419	1,371	1,419	+27.0	+1.94	1,300	3,016,050,432
[5858]	26/07/22	1,385	1,400	1,374	1,392	-17.0	-1.21	5,200	2,958,662,656
[5858]	26/07/21	1,399	1,409	1,377	1,409	+29.0	+2.10	3,800	2,994,795,776
[5858]	26/07/17	1,380	1,380	1,380	1,380	-22	-1.57	100	-
[5858]	26/07/16	1,402	1,402	1,381	1,402	+10	+0.72	300	-
[5858]	26/07/15	1,386	1,423	1,350	1,392	-2	-0.14	2,000	-
[5858]	26/07/14	1,398	1,414	1,303	1,394	+24	+1.75	2,400	-
[5858]	26/07/13	1,370	1,370	1,370	1,370	－	－	100	-
[5858]	26/07/10	－	－	－	1,340	－	－	0	-
[5858]	26/07/09	1,370	1,370	1,340	1,340	-27	-1.98	1,400	-
[5858]	26/07/08	1,351	1,367	1,320	1,367	+15	+1.11	1,300	-
[5858]	26/07/07	1,370	1,384	1,352	1,352	-11	-0.81	6,700	-
[5858]	26/07/06	1,310	1,419	1,310	1,363	+63	+4.85	13,300	-
[5858]	26/07/03	1,288	1,310	1,288	1,300	0	0.00	1,800	-
[5858]	26/07/02	1,351	1,351	1,300	1,300	-35	-2.62	2,400	-
[5858]	26/07/01	1,315	1,344	1,314	1,335	+21	+1.60	2,200	-
[5858]	26/06/30	1,275	1,344	1,251	1,314	+14	+1.08	2,300	-
[5858]	26/06/29	1,238	1,300	1,225	1,300	+32	+2.52	6,100	-
[5858]	26/06/26	1,240	1,268	1,220	1,268	-2	-0.16	1,700	-
[5858]	26/06/25	1,270	1,275	1,253	1,270	+14	+1.11	2,700	-
[5858]	26/06/24	1,294	1,294	1,243	1,256	-38	-2.94	2,200	-
[5858]	26/06/23	1,330	1,386	1,294	1,294	-8	-0.61	7,400	-
[5858]	26/06/22	1,286	1,310	1,286	1,302	+31	+2.44	4,300	-
[5858]	26/06/19	1,220	1,274	1,201	1,271	+51	+4.18	3,700	-
[5858]	26/06/18	1,196	1,220	1,169	1,220	+26	+2.18	4,200	-
[5858]	26/06/17	1,148	1,200	1,120	1,194	+46	+4.01	2,400	-
[5858]	26/06/16	1,111	1,148	1,111	1,148	+47	+4.27	1,900	-
[5858]	26/06/15	1,055	1,150	1,050	1,101	+54	+5.16	27,100	-
[5858]	26/06/12	1,118	1,118	1,044	1,047	-41	-3.77	11,300	-
[5858]	26/06/11	1,099	1,099	1,041	1,088	-1	-0.09	11,400	-
[5858]	26/06/10	1,115	1,140	1,089	1,089	-26	-2.33	3,200	-
[5858]	26/06/09	1,088	1,148	1,088	1,115	+26	+2.39	6,000	-
[5858]	26/06/08	1,107	1,107	1,089	1,089	-47	-4.14	3,000	-
[5858]	26/06/05	1,093	1,136	1,093	1,136	+13	+1.16	5,300	-
[5858]	26/06/04	1,116	1,137	1,091	1,123	+37	+3.41	1,700	-
[5858]	26/06/03	1,045	1,092	1,045	1,086	+44	+4.22	20,700	-
[5858]	26/06/02	1,000	1,063	994	1,042	-67	-6.04	34,600	-
[5858]	26/06/01	1,148	1,148	1,101	1,109	-39	-3.40	3,700	-
[5858]	26/05/29	1,133	1,159	1,100	1,148	+13	+1.15	17,400	-
[5858]	26/05/28	1,165	1,170	1,134	1,135	-30	-2.58	1,600	-
[5858]	26/05/27	1,184	1,185	1,140	1,165	-19	-1.60	1,800	-
[5858]	26/05/26	1,180	1,200	1,180	1,184	+4	+0.34	1,600	-
[5858]	26/05/25	1,230	1,230	1,175	1,180	-25	-2.07	6,500	-
[5858]	26/05/22	1,160	1,209	1,160	1,205	+25.0	+2.12	4,600	-
[5858]	26/05/21	1,190	1,190	1,159	1,180	-3.0	-0.25	1,200	-
[5858]	26/05/20	1,170	1,186	1,153	1,183	+25.0	+2.16	6,600	-
[5858]	26/05/19	1,175	1,185	1,131	1,158	-10.0	-0.86	5,900	-
[5858]	26/05/18	1,138	1,200	1,138	1,168	-60.0	-4.89	6,900	-
[5858]	26/05/15	1,274	1,287	1,176	1,228	-47.0	-3.69	12,000	-
[5858]	26/05/14	1,496	1,525	1,269	1,275	-200.0	-13.56	45,100	-
[5858]	26/05/13	1,471	1,480	1,451	1,475	-3.0	-0.20	7,800	-
[5858]	26/05/12	1,517	1,517	1,475	1,478	-21.0	-1.40	17,900	-
[5858]	26/05/11	1,420	1,499	1,420	1,499	+79.0	+5.56	8,300	-
[5858]	26/05/08	1,439	1,439	1,418	1,420	-20.0	-1.39	800	-
[5858]	26/05/07	1,428	1,454	1,428	1,440	+24.0	+1.69	2,800	-
[5858]	26/05/01	1,436	1,436	1,416	1,416	-38.0	-2.61	1,300	-
[5858]	26/04/30	1,455	1,455	1,434	1,454	-1.0	-0.07	700	-
[5858]	26/04/28	1,465	1,465	1,441	1,455	-10.0	-0.68	300	-
[5858]	26/04/27	1,451	1,465	1,435	1,465	+14	+0.96	500	-
[5858]	26/04/24	1,475	1,475	1,451	1,451	+1	+0.07	400	-
[5858]	26/04/23	1,444	1,455	1,407	1,450	0	0.00	1,700	-
[5858]	26/04/22	1,450	1,494	1,440	1,450	-13	-0.89	1,900	-
[5858]	26/04/21	1,463	1,483	1,453	1,463	-22	-1.48	1,100	-
[5858]	26/04/20	1,481	1,485	1,460	1,485	+8	+0.54	1,600	-
[5858]	26/04/17	1,471	1,510	1,451	1,477	+13	+0.89	2,900	-
[5858]	26/04/16	1,400	1,495	1,389	1,464	+68	+4.87	8,000	-
[5858]	26/04/15	1,399	1,399	1,396	1,396	+13	+0.94	400	-
[5858]	26/04/14	1,393	1,400	1,383	1,383	-5	-0.36	1,100	-
[5858]	26/04/13	1,403	1,403	1,374	1,388	-13	-0.93	1,100	-
[5858]	26/04/10	1,397	1,402	1,390	1,401	+4	+0.29	1,200	-
[5858]	26/04/09	1,401	1,403	1,390	1,397	-2	-0.14	11,700	-
[5858]	26/04/08	1,390	1,415	1,378	1,399	+21	+1.52	13,300	-
[5858]	26/04/07	1,364	1,389	1,364	1,378	+15	+1.10	1,400	-
[5858]	26/04/06	1,344	1,392	1,344	1,363	+19	+1.41	1,300	-
[5858]	26/04/03	1,347	1,357	1,344	1,344	+4	+0.30	1,000	-
[5858]	26/04/02	1,355	1,360	1,323	1,340	-15	-1.11	6,900	-
[5858]	26/04/01	1,317	1,370	1,317	1,355	+62	+4.80	28,200	-
[5858]	26/03/31	1,337	1,337	1,289	1,293	-45	-3.36	19,500	-
[5858]	26/03/30	1,356	1,357	1,331	1,338	-66	-4.70	9,300	-
[5858]	26/03/27	1,390	1,419	1,390	1,404	-6	-0.43	3,600	-
[5858]	26/03/26	1,420	1,420	1,390	1,410	+1	+0.07	18,900	-
[5858]	26/03/25	1,393	1,419	1,375	1,409	+26	+1.88	15,400	-
[5858]	26/03/24	1,422	1,423	1,378	1,383	-37	-2.61	23,700	-
[5858]	26/03/23	1,478	1,481	1,371	1,420	-98	-6.46	12,800	-
[5858]	26/03/19	1,530	1,546	1,506	1,518	-41	-2.63	3,100	-
[5858]	26/03/18	1,535	1,560	1,535	1,559	+25	+1.63	1,900	-
[5858]	26/03/17	1,527	1,545	1,527	1,534	+7	+0.46	1,600	-
[5858]	26/03/16	1,535	1,544	1,518	1,527	-17	-1.10	5,100	-
[5858]	26/03/13	1,550	1,560	1,524	1,544	-38	-2.40	4,600	-
[5858]	26/03/12	1,584	1,620	1,582	1,582	0	0.00	1,800	-
[5858]	26/03/11	1,619	1,619	1,565	1,582	-44	-2.71	9,100	-
[5858]	26/03/10	1,568	1,626	1,568	1,626	+47	+2.98	11,200	-
[5858]	26/03/09	1,508	1,579	1,504	1,579	-49	-3.01	6,600	-
[5858]	26/03/06	1,619	1,628	1,601	1,628	+48	+3.04	1,700	-
[5858]	26/03/05	1,578	1,605	1,572	1,580	+17	+1.09	4,200	-
[5858]	26/03/04	1,620	1,620	1,555	1,563	-66	-4.05	8,100	-
[5858]	26/03/03	1,622	1,629	1,620	1,629	+2	+0.12	1,400	-
[5858]	26/03/02	1,657	1,657	1,625	1,627	-32	-1.93	3,800	-
[5858]	26/02/27	1,679	1,680	1,652	1,659	-19	-1.13	2,800	-
[5858]	26/02/26	1,650	1,699	1,650	1,678	+16	+0.96	12,600	-
[5858]	26/02/25	1,650	1,662	1,631	1,662	+13	+0.79	800	-
[5858]	26/02/24	1,630	1,649	1,601	1,649	+17	+1.04	3,200	-
[5858]	26/02/20	1,628	1,647	1,600	1,632	+2	+0.12	9,200	-
[5858]	26/02/19	1,619	1,633	1,602	1,630	+10	+0.62	4,900	-
[5858]	26/02/18	1,617	1,632	1,601	1,620	-3	-0.18	2,900	-
[5858]	26/02/17	1,607	1,641	1,601	1,623	+17	+1.06	6,000	-
[5858]	26/02/16	1,600	1,606	1,553	1,606	-74	-4.40	19,100	-
[5858]	26/02/13	1,691	1,712	1,665	1,680	-25	-1.47	10,700	-
[5858]	26/02/12	1,688	1,705	1,678	1,705	+7	+0.41	6,100	-
[5858]	26/02/10	1,676	1,725	1,676	1,698	+28	+1.68	5,100	-
[5858]	26/02/09	1,675	1,685	1,662	1,670	-6	-0.36	5,600	-
[5858]	26/02/06	1,653	1,676	1,653	1,676	+23	+1.39	5,500	-
[5858]	26/02/05	1,669	1,676	1,653	1,653	-12	-0.72	6,400	-
[5858]	26/02/04	1,677	1,677	1,665	1,665	-15	-0.89	5,400	-
[5858]	26/02/03	1,680	1,688	1,680	1,680	-2	-0.12	2,800	-
[5858]	26/02/02	1,688	1,699	1,681	1,682	-5	-0.30	3,300	-
[5858]	26/01/30	1,703	1,703	1,687	1,687	-22	-1.29	1,400	-
[5858]	26/01/29	1,706	1,710	1,687	1,709	+3	+0.18	7,600	-
[5858]	26/01/28	1,721	1,726	1,700	1,706	-15	-0.87	4,200	-
[5858]	26/01/27	1,718	1,740	1,718	1,721	+5	+0.29	3,000	-
[5858]	26/01/26	1,720	1,720	1,707	1,716	+3	+0.18	6,200	-
[5858]	26/01/23	1,714	1,734	1,711	1,713	+3	+0.18	2,600	-
[5858]	26/01/22	1,691	1,711	1,691	1,710	+19	+1.12	1,400	-
[5858]	26/01/21	1,692	1,703	1,682	1,691	-20	-1.17	5,700	-
[5858]	26/01/20	1,708	1,724	1,700	1,711	-13	-0.75	9,100	-
[5858]	26/01/19	1,712	1,724	1,700	1,724	-18	-1.03	4,800	-
[5858]	26/01/16	1,745	1,784	1,725	1,742	-43	-2.41	9,300	-
[5858]	26/01/15	1,699	1,840	1,698	1,785	+89	+5.25	16,200	-
[5858]	26/01/14	1,687	1,703	1,681	1,696	-6	-0.35	2,000	-
[5858]	26/01/13	1,661	1,730	1,660	1,702	+42	+2.53	13,500	-
[5858]	26/01/09	1,649	1,663	1,640	1,660	+2	+0.12	3,100	-
[5858]	26/01/08	1,651	1,658	1,643	1,658	+11	+0.67	5,600	-
[5858]	26/01/07	1,644	1,669	1,644	1,647	-12	-0.72	4,300	-
[5858]	26/01/06	1,664	1,678	1,650	1,659	-12	-0.72	8,600	-
[5858]	26/01/05	1,683	1,683	1,634	1,671	-11	-0.65	7,400	-
[5858]	25/12/30	1,629	1,682	1,615	1,682	+39	+2.37	9,900	-
[5858]	25/12/29	1,648	1,670	1,622	1,643	-18	-1.08	12,700	-
[5858]	25/12/26	1,637	1,672	1,632	1,661	+20	+1.22	10,900	-
[5858]	25/12/25	1,632	1,643	1,630	1,641	+9	+0.55	2,600	-
[5858]	25/12/24	1,620	1,664	1,615	1,632	+17	+1.05	11,800	-
[5858]	25/12/23	1,590	1,632	1,550	1,615	+22	+1.38	27,900	-
[5858]	25/12/22	1,699	1,699	1,590	1,593	-70	-4.21	20,800	-
[5858]	25/12/19	1,621	1,663	1,621	1,663	+42	+2.59	7,500	-
[5858]	25/12/18	1,622	1,631	1,600	1,621	-1	-0.06	6,800	-
[5858]	25/12/17	1,570	1,625	1,566	1,622	+47	+2.98	10,500	-
[5858]	25/12/16	1,530	1,588	1,530	1,575	+46	+3.01	16,600	-
[5858]	25/12/15	1,546	1,570	1,515	1,529	-24	-1.55	15,800	-
[5858]	25/12/12	1,601	1,632	1,544	1,553	-48	-3.00	52,300	-
[5858]	25/12/11	1,652	1,674	1,598	1,601	-63	-3.79	15,300	-
[5858]	25/12/10	1,673	1,685	1,638	1,664	-9	-0.54	10,700	-
[5858]	25/12/09	1,665	1,686	1,641	1,673	+48	+2.95	9,600	-
[5858]	25/12/08	1,616	1,650	1,616	1,625	+2	+0.12	7,500	-
[5858]	25/12/05	1,635	1,635	1,602	1,623	-29	-1.76	7,400	-
[5858]	25/12/04	1,634	1,664	1,624	1,652	+18	+1.10	12,100	-
[5858]	25/12/03	1,606	1,641	1,596	1,634	+28	+1.74	13,400	-
[5858]	25/12/02	1,575	1,615	1,561	1,606	+32	+2.03	21,500	-
[5858]	25/12/01	1,527	1,593	1,519	1,574	+75	+5.00	49,100	-
[5858]	25/11/28	1,485	1,512	1,462	1,499	+15	+1.01	19,500	-
[5858]	25/11/27	1,480	1,510	1,452	1,484	-11	-0.74	8,300	-
[5858]	25/11/26	1,460	1,509	1,460	1,495	+35	+2.40	9,000	-
[5858]	25/11/25	1,499	1,500	1,459	1,460	-16	-1.08	24,200	-
[5858]	25/11/21	1,476	1,505	1,466	1,476	-19	-1.27	9,400	-
[5858]	25/11/20	1,570	1,572	1,475	1,495	-58	-3.73	78,000	-
[5858]	25/11/19	1,580	1,603	1,550	1,553	-9	-0.58	23,600	-
[5858]	25/11/18	1,584	1,649	1,558	1,562	+10	+0.64	67,800	-
[5858]	25/11/17	1,570	1,625	1,535	1,552	-218	-12.32	149,800	-
[5858]	25/11/14	1,770	1,770	1,770	1,770	-500	-22.03	11,800	-
[5858]	25/11/13	2,280	2,294	2,240	2,270	-10	-0.44	46,300	-
[5858]	25/11/12	2,250	2,280	2,210	2,280	+48	+2.15	14,900	-
[5858]	25/11/11	2,209	2,232	2,161	2,232	+11	+0.50	15,700	-
[5858]	25/11/10	2,233	2,264	2,200	2,221	-1	-0.05	11,100	-
[5858]	25/11/07	2,303	2,303	2,180	2,222	-50	-2.20	12,300	-
[5858]	25/11/06	2,264	2,342	2,264	2,272	+8	+0.35	7,200	-
[5858]	25/11/05	2,288	2,288	2,180	2,264	-25	-1.09	16,800	-
[5858]	25/11/04	2,250	2,372	2,250	2,289	+39	+1.73	15,800	-
[5858]	25/10/31	2,220	2,269	2,220	2,250	+38	+1.72	5,700	-
[5858]	25/10/30	2,260	2,262	2,189	2,212	-48	-2.12	16,600	-
[5858]	25/10/29	2,310	2,310	2,260	2,260	-50	-2.16	9,800	-
[5858]	25/10/28	2,399	2,399	2,308	2,310	-66	-2.78	9,800	-
[5858]	25/10/27	2,365	2,405	2,330	2,376	+25	+1.06	25,500	-
[5858]	25/10/24	2,348	2,359	2,296	2,351	+36	+1.56	10,200	-
[5858]	25/10/23	2,350	2,350	2,314	2,315	-35	-1.49	6,400	-
[5858]	25/10/22	2,295	2,350	2,270	2,350	+80	+3.52	11,200	-
[5858]	25/10/21	2,316	2,324	2,266	2,270	-20	-0.87	16,100	-
[5858]	25/10/20	2,257	2,330	2,242	2,290	+40	+1.78	22,400	-
[5858]	25/10/17	2,224	2,250	2,160	2,250	+26	+1.17	18,800	-
[5858]	25/10/16	2,223	2,230	2,178	2,224	+34	+1.55	16,600	-
[5858]	25/10/15	2,279	2,282	2,180	2,190	-89	-3.91	39,500	-
[5858]	25/10/14	2,244	2,382	2,214	2,279	+42	+1.88	48,100	-
[5858]	25/10/10	2,260	2,288	2,222	2,237	-51	-2.23	17,300	-
[5858]	25/10/09	2,338	2,338	2,236	2,288	-50	-2.14	24,700	-
[5858]	25/10/08	2,347	2,394	2,311	2,338	+41	+1.78	17,200	-
[5858]	25/10/07	2,365	2,449	2,292	2,297	-68	-2.88	36,100	-
[5858]	25/10/06	2,304	2,374	2,288	2,365	+78	+3.41	32,000	-
[5858]	25/10/03	2,463	2,465	2,246	2,287	-182	-7.37	42,900	-
[5858]	25/10/02	2,269	2,491	2,267	2,469	+217	+9.64	50,600	-
[5858]	25/10/01	2,251	2,329	2,211	2,252	-2	-0.09	34,200	-
[5858]	25/09/30	2,292	2,321	2,231	2,254	-26	-1.14	17,000	-
[5858]	25/09/29	2,177	2,350	2,177	2,280	+90	+4.11	29,800	-
[5858]	25/09/26	2,345	2,444	2,190	2,190	-160	-6.81	80,900	-
[5858]	25/09/25	1,935	2,356	1,926	2,350	+390	+19.90	232,200	-
[5858]	25/09/24	1,987	1,990	1,951	1,960	-31	-1.56	3,600	-
[5858]	25/09/22	2,001	2,001	1,971	1,991	+30	+1.53	6,400	-
[5858]	25/09/19	2,011	2,014	1,926	1,961	-50	-2.49	24,300	-
[5858]	25/09/18	1,841	2,011	1,841	2,011	+182	+9.95	48,000	-
[5858]	25/09/17	1,798	1,836	1,769	1,829	+49	+2.75	21,000	-
[5858]	25/09/16	1,728	1,780	1,728	1,780	+53	+3.07	8,800	-
[5858]	25/09/12	1,768	1,768	1,702	1,727	-12	-0.69	11,800	-
[5858]	25/09/11	1,758	1,770	1,739	1,739	-31	-1.75	5,500	-
[5858]	25/09/10	1,771	1,781	1,747	1,770	-5	-0.28	8,100	-
[5858]	25/09/09	1,815	1,815	1,759	1,775	-28	-1.55	5,000	-
[5858]	25/09/08	1,750	1,815	1,750	1,803	+44	+2.50	7,200	-
[5858]	25/09/05	1,745	1,770	1,736	1,759	+25	+1.44	7,500	-