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
[3562]	26/10/29	1,605	1,605	1,570	1,587	-17.0	-1.06	68,600	10,704,237,568
[3562]	26/10/28	1,651	1,651	1,600	1,604	-65.0	-3.89	113,700	10,818,900,992
[3562]	26/10/27	1,668	1,677	1,642	1,669	+9.0	+0.54	66,500	11,257,323,520
[3562]	26/10/26	1,668	1,686	1,640	1,660	-2.0	-0.12	60,900	11,196,618,752
[3562]	26/10/23	1,690	1,690	1,630	1,662	-68.0	-3.93	132,400	10,909,619,200
[3562]	26/10/22	1,750	1,797	1,714	1,730	+39.0	+2.31	440,000	11,355,980,800
[3562]	26/10/21	1,654	1,713	1,648	1,691	+48.0	+2.92	62,100	11,099,979,776
[3562]	26/10/20	1,697	1,697	1,630	1,643	-28.0	-1.68	52,300	10,784,900,096
[3562]	26/10/19	1,662	1,702	1,643	1,671	-31.0	-1.82	68,500	10,968,696,832
[3562]	26/10/16	1,632	1,707	1,628	1,702	+73.0	+4.48	116,100	11,172,185,088
[3562]	26/10/15	1,620	1,646	1,584	1,629	-71.0	-4.18	217,800	10,693,002,240
[3562]	26/10/14	1,720	1,727	1,635	1,700	-56.0	-3.19	228,100	11,159,056,384
[3562]	26/10/13	1,719	1,846	1,699	1,756	+73.0	+4.34	435,400	11,526,648,832
[3562]	26/10/09	1,652	1,719	1,641	1,683	-49.0	-2.83	357,000	11,047,465,984
[3562]	26/10/08	1,675	1,929	1,660	1,732	+112.0	+6.91	1,928,200	11,369,109,504
[3562]	26/10/07	1,753	1,760	1,608	1,620	-53.0	-3.17	613,700	10,633,924,608
[3562]	26/10/06	1,592	1,709	1,582	1,673	+98.0	+6.22	462,900	10,981,824,512
[3562]	26/10/05	1,562	1,575	1,561	1,575	+14.0	+0.90	10,600	10,338,537,472
[3562]	26/10/02	1,576	1,590	1,561	1,561	-23.0	-1.45	13,600	10,246,639,616
[3562]	26/10/01	1,580	1,588	1,570	1,584	+3.0	+0.19	10,200	10,397,615,104
[3562]	26/09/30	1,588	1,592	1,574	1,581	+3.0	+0.19	5,800	10,377,922,560
[3562]	26/09/29	1,606	1,606	1,578	1,578	-28.0	-1.74	15,700	10,358,230,016
[3562]	26/09/28	1,600	1,606	1,596	1,606	+16.0	+1.01	22,400	10,542,026,752
[3562]	26/09/25	1,599	1,599	1,585	1,590	+5.0	+0.32	8,900	10,437,000,192
[3562]	26/09/24	1,583	1,594	1,583	1,585	+2.0	+0.13	11,400	10,404,178,944
[3562]	26/09/18	1,598	1,598	1,580	1,583	-14.0	-0.88	4,800	10,391,051,264
[3562]	26/09/17	1,595	1,600	1,588	1,597	+5.0	+0.31	10,200	10,482,949,120
[3562]	26/09/16	1,580	1,596	1,579	1,592	+4.0	+0.25	8,600	10,450,128,896
[3562]	26/09/15	1,580	1,604	1,580	1,588	+8.0	+0.51	23,200	10,423,871,488
[3562]	26/09/14	1,559	1,585	1,553	1,580	+21.0	+1.35	15,600	10,371,358,720
[3562]	26/09/11	1,550	1,559	1,536	1,559	0	+0.00	13,100	10,233,510,912
[3562]	26/09/10	1,558	1,565	1,554	1,559	-1.0	-0.06	15,700	10,233,510,912
[3562]	26/09/09	1,563	1,570	1,560	1,560	-7.0	-0.45	7,200	10,240,075,776
[3562]	26/09/08	1,576	1,576	1,563	1,567	-9.0	-0.57	8,300	10,286,024,704
[3562]	26/09/07	1,569	1,577	1,562	1,576	+8.0	+0.51	10,000	10,345,102,336
[3562]	26/09/04	1,561	1,576	1,557	1,568	+7.0	+0.45	16,100	10,292,588,544
[3562]	26/09/03	1,568	1,577	1,559	1,561	-9.0	-0.57	11,700	10,246,639,616
[3562]	26/09/02	1,589	1,592	1,570	1,570	-21.0	-1.32	28,100	10,305,717,248
[3562]	26/09/01	1,597	1,611	1,581	1,591	-8.0	-0.50	36,600	10,443,564,032
[3562]	26/08/31	1,581	1,600	1,562	1,599	+18.0	+1.14	53,800	10,496,077,824
[3562]	26/08/28	1,535	1,594	1,535	1,581	+3.0	+0.19	62,500	10,377,922,560
[3562]	26/08/27	1,595	1,595	1,578	1,578	-9.0	-0.57	68,800	10,358,230,016
[3562]	26/08/26	1,584	1,590	1,584	1,587	+4.0	+0.25	15,800	10,417,307,648
[3562]	26/08/25	1,592	1,593	1,583	1,583	-3.0	-0.19	21,200	10,391,051,264
[3562]	26/08/24	1,591	1,598	1,583	1,586	-5.0	-0.31	30,100	10,410,743,808
[3562]	26/08/21	1,581	1,598	1,581	1,591	+1.0	+0.06	17,100	10,443,564,032
[3562]	26/08/20	1,589	1,594	1,573	1,590	+18.0	+1.15	17,700	10,437,000,192
[3562]	26/08/19	1,582	1,588	1,570	1,572	-7.0	-0.44	23,800	10,318,844,928
[3562]	26/08/18	1,583	1,588	1,578	1,579	-7.0	-0.44	17,800	10,364,794,880
[3562]	26/08/17	1,603	1,608	1,582	1,586	-13.0	-0.81	32,300	10,410,743,808
[3562]	26/08/14	1,592	1,600	1,587	1,599	+6.0	+0.38	27,500	10,496,077,824
[3562]	26/08/13	1,588	1,595	1,585	1,593	+9.0	+0.57	14,200	10,456,692,736
[3562]	26/08/12	1,582	1,592	1,582	1,584	+8.0	+0.51	13,400	10,397,615,104
[3562]	26/08/10	1,593	1,594	1,573	1,576	+3.0	+0.19	19,000	10,345,102,336
[3562]	26/08/07	1,566	1,579	1,561	1,573	+7.0	+0.45	10,000	10,325,409,792
[3562]	26/08/06	1,559	1,581	1,559	1,566	+6.0	+0.38	9,100	10,279,460,864
[3562]	26/08/05	1,562	1,568	1,556	1,560	+5.0	+0.32	13,600	10,240,075,776
[3562]	26/08/04	1,558	1,567	1,554	1,555	-2.0	-0.13	14,400	10,207,254,528
[3562]	26/08/03	1,576	1,576	1,555	1,557	-20.0	-1.27	32,000	10,220,383,232
[3562]	26/07/31	1,591	1,591	1,570	1,577	-20.0	-1.25	25,000	10,351,666,176
[3562]	26/07/30	1,601	1,607	1,579	1,597	0	+0.00	21,900	10,482,949,120
[3562]	26/07/29	1,580	1,610	1,580	1,597	-2.0	-0.13	24,000	10,482,949,120
[3562]	26/07/28	1,585	1,599	1,577	1,599	0	+0.00	20,900	10,496,077,824
[3562]	26/07/27	1,585	1,599	1,574	1,599	+21.0	+1.33	21,400	10,496,077,824
[3562]	26/07/24	1,576	1,580	1,567	1,578	+4.0	+0.25	10,600	10,358,230,016
[3562]	26/07/23	1,577	1,581	1,567	1,574	-3.0	-0.19	14,600	10,331,973,632
[3562]	26/07/22	1,588	1,588	1,577	1,577	-15.0	-0.94	18,500	10,351,666,176
[3562]	26/07/21	1,580	1,603	1,580	1,592	+13.0	+0.82	14,100	10,450,128,896
[3562]	26/07/17	1,588	1,607	1,573	1,579	-12	-0.75	33,000	-
[3562]	26/07/16	1,595	1,604	1,580	1,591	-7	-0.44	27,200	-
[3562]	26/07/15	1,528	1,598	1,520	1,598	-10	-0.62	97,100	-
[3562]	26/07/14	1,591	1,618	1,580	1,608	+15	+0.94	59,900	-
[3562]	26/07/13	1,605	1,615	1,591	1,593	-2	-0.13	26,900	-
[3562]	26/07/10	1,600	1,607	1,593	1,595	-1	-0.06	10,400	-
[3562]	26/07/09	1,606	1,606	1,587	1,596	+5	+0.31	21,000	-
[3562]	26/07/08	1,590	1,600	1,582	1,591	-8	-0.50	27,700	-
[3562]	26/07/07	1,594	1,606	1,585	1,599	+6	+0.38	22,900	-
[3562]	26/07/06	1,581	1,593	1,568	1,593	+13	+0.82	28,400	-
[3562]	26/07/03	1,573	1,590	1,558	1,580	+18	+1.15	35,600	-
[3562]	26/07/02	1,542	1,568	1,530	1,562	+30	+1.96	24,800	-
[3562]	26/07/01	1,550	1,552	1,530	1,532	-6	-0.39	20,500	-
[3562]	26/06/30	1,520	1,551	1,515	1,538	+27	+1.79	30,900	-
[3562]	26/06/29	1,490	1,519	1,488	1,511	+33	+2.23	31,600	-
[3562]	26/06/26	1,485	1,491	1,472	1,478	+7	+0.48	32,400	-
[3562]	26/06/25	1,480	1,484	1,468	1,471	+6	+0.41	9,600	-
[3562]	26/06/24	1,464	1,482	1,464	1,465	+3	+0.21	17,200	-
[3562]	26/06/23	1,474	1,480	1,461	1,462	-7	-0.48	18,900	-
[3562]	26/06/22	1,472	1,477	1,464	1,469	-1	-0.07	12,700	-
[3562]	26/06/19	1,474	1,479	1,458	1,470	0	0.00	17,100	-
[3562]	26/06/18	1,464	1,483	1,461	1,470	+4	+0.27	21,100	-
[3562]	26/06/17	1,460	1,487	1,460	1,466	+10	+0.69	16,900	-
[3562]	26/06/16	1,463	1,466	1,455	1,456	-5	-0.34	20,700	-
[3562]	26/06/15	1,469	1,483	1,461	1,461	0	0.00	19,400	-
[3562]	26/06/12	1,467	1,473	1,446	1,461	-6	-0.41	23,900	-
[3562]	26/06/11	1,473	1,473	1,451	1,467	-6	-0.41	17,100	-
[3562]	26/06/10	1,457	1,478	1,448	1,473	+15	+1.03	30,600	-
[3562]	26/06/09	1,485	1,491	1,458	1,458	-3	-0.21	16,700	-
[3562]	26/06/08	1,450	1,469	1,440	1,461	-14	-0.95	23,600	-
[3562]	26/06/05	1,421	1,483	1,421	1,475	+47	+3.29	38,500	-
[3562]	26/06/04	1,459	1,459	1,426	1,428	-31	-2.12	45,000	-
[3562]	26/06/03	1,457	1,470	1,431	1,459	+6	+0.41	43,100	-
[3562]	26/06/02	1,458	1,468	1,429	1,453	-14	-0.95	52,400	-
[3562]	26/06/01	1,511	1,519	1,456	1,467	-52	-3.42	92,200	-
[3562]	26/05/29	1,538	1,544	1,519	1,519	-10	-0.65	17,200	-
[3562]	26/05/28	1,523	1,532	1,500	1,529	+10	+0.66	31,400	-
[3562]	26/05/27	1,525	1,538	1,510	1,519	+1	+0.07	48,900	-
[3562]	26/05/26	1,540	1,545	1,518	1,518	-10	-0.65	56,200	-
[3562]	26/05/25	1,568	1,568	1,528	1,528	-32	-2.05	41,000	-
[3562]	26/05/22	1,556	1,568	1,550	1,560	+5.0	+0.32	19,800	-
[3562]	26/05/21	1,561	1,567	1,553	1,555	+4.0	+0.26	18,700	-
[3562]	26/05/20	1,592	1,592	1,551	1,551	-37.0	-2.33	24,600	-
[3562]	26/05/19	1,572	1,600	1,572	1,588	+16.0	+1.02	19,300	-
[3562]	26/05/18	1,600	1,611	1,572	1,572	-28.0	-1.75	30,900	-
[3562]	26/05/15	1,600	1,611	1,599	1,600	0	+0.00	11,100	-
[3562]	26/05/14	1,620	1,625	1,600	1,600	-13.0	-0.81	13,600	-
[3562]	26/05/13	1,600	1,634	1,598	1,613	+10.0	+0.62	20,600	-
[3562]	26/05/12	1,613	1,620	1,601	1,603	-10.0	-0.62	16,800	-
[3562]	26/05/11	1,613	1,620	1,612	1,613	+2.0	+0.12	12,400	-
[3562]	26/05/08	1,606	1,620	1,603	1,611	+9.0	+0.56	13,700	-
[3562]	26/05/07	1,612	1,620	1,602	1,602	-11.0	-0.68	22,600	-
[3562]	26/05/01	1,615	1,620	1,608	1,613	-4.0	-0.25	14,500	-
[3562]	26/04/30	1,631	1,631	1,615	1,617	-26.0	-1.58	24,000	-
[3562]	26/04/28	1,635	1,660	1,635	1,643	+8.0	+0.49	17,700	-
[3562]	26/04/27	1,657	1,657	1,634	1,635	-10	-0.61	19,900	-
[3562]	26/04/24	1,653	1,658	1,630	1,645	+1	+0.06	26,500	-
[3562]	26/04/23	1,659	1,660	1,641	1,644	-15	-0.90	15,900	-
[3562]	26/04/22	1,649	1,668	1,649	1,659	+8	+0.48	17,400	-
[3562]	26/04/21	1,670	1,672	1,650	1,651	-13	-0.78	48,000	-
[3562]	26/04/20	1,690	1,694	1,664	1,664	-32	-1.89	20,700	-
[3562]	26/04/17	1,707	1,717	1,680	1,696	-11	-0.64	29,000	-
[3562]	26/04/16	1,695	1,714	1,690	1,707	+27	+1.61	38,200	-
[3562]	26/04/15	1,700	1,709	1,667	1,680	-13	-0.77	49,200	-
[3562]	26/04/14	1,652	1,709	1,652	1,693	+86	+5.35	165,300	-
[3562]	26/04/13	1,625	1,639	1,597	1,607	-14	-0.86	78,500	-
[3562]	26/04/10	1,620	1,636	1,620	1,621	0	0.00	22,000	-
[3562]	26/04/09	1,624	1,634	1,616	1,621	-2	-0.12	12,800	-
[3562]	26/04/08	1,615	1,633	1,615	1,623	+18	+1.12	29,000	-
[3562]	26/04/07	1,586	1,621	1,586	1,605	+15	+0.94	27,300	-
[3562]	26/04/06	1,575	1,594	1,575	1,590	+5	+0.32	11,600	-
[3562]	26/04/03	1,601	1,605	1,584	1,585	-4	-0.25	10,300	-
[3562]	26/04/02	1,593	1,609	1,576	1,589	-4	-0.25	28,700	-
[3562]	26/04/01	1,575	1,596	1,569	1,593	+34	+2.18	19,100	-
[3562]	26/03/31	1,546	1,572	1,541	1,559	+12	+0.78	35,900	-
[3562]	26/03/30	1,561	1,561	1,538	1,547	-43	-2.70	37,200	-
[3562]	26/03/27	1,585	1,601	1,579	1,590	+3	+0.19	26,500	-
[3562]	26/03/26	1,595	1,600	1,578	1,587	-5	-0.31	22,000	-
[3562]	26/03/25	1,588	1,608	1,588	1,592	+6	+0.38	17,800	-
[3562]	26/03/24	1,560	1,586	1,559	1,586	+42	+2.72	29,400	-
[3562]	26/03/23	1,540	1,551	1,522	1,544	-22	-1.40	63,900	-
[3562]	26/03/19	1,588	1,594	1,566	1,566	-37	-2.31	28,000	-
[3562]	26/03/18	1,584	1,605	1,584	1,603	+25	+1.58	20,500	-
[3562]	26/03/17	1,587	1,597	1,578	1,578	-9	-0.57	14,200	-
[3562]	26/03/16	1,585	1,595	1,579	1,587	-11	-0.69	14,600	-
[3562]	26/03/13	1,562	1,606	1,559	1,598	+24	+1.52	34,700	-
[3562]	26/03/12	1,582	1,582	1,561	1,574	-26	-1.63	47,400	-
[3562]	26/03/11	1,589	1,613	1,588	1,600	+8	+0.50	42,900	-
[3562]	26/03/10	1,593	1,593	1,562	1,592	+32	+2.05	53,500	-
[3562]	26/03/09	1,551	1,575	1,530	1,560	-43	-2.68	109,700	-
[3562]	26/03/06	1,615	1,631	1,590	1,603	-25	-1.54	69,400	-
[3562]	26/03/05	1,591	1,637	1,591	1,628	+52	+3.30	99,100	-
[3562]	26/03/04	1,602	1,604	1,564	1,576	-66	-4.02	158,100	-
[3562]	26/03/03	1,681	1,683	1,641	1,642	-41	-2.44	100,400	-
[3562]	26/03/02	1,722	1,728	1,682	1,683	-68	-3.88	138,500	-
[3562]	26/02/27	1,760	1,763	1,745	1,751	-11	-0.62	93,000	-
[3562]	26/02/26	1,756	1,780	1,756	1,762	-69	-3.77	118,600	-
[3562]	26/02/25	1,833	1,838	1,831	1,831	-2	-0.11	59,200	-
[3562]	26/02/24	1,833	1,845	1,833	1,833	-10	-0.54	74,100	-
[3562]	26/02/20	1,848	1,855	1,841	1,843	-3	-0.16	23,400	-
[3562]	26/02/19	1,836	1,846	1,836	1,846	+8	+0.44	22,000	-
[3562]	26/02/18	1,849	1,853	1,836	1,838	-8	-0.43	32,500	-
[3562]	26/02/17	1,853	1,862	1,835	1,846	-6	-0.32	64,300	-
[3562]	26/02/16	1,863	1,869	1,851	1,852	-11	-0.59	50,100	-
[3562]	26/02/13	1,875	1,883	1,861	1,863	-12	-0.64	37,100	-
[3562]	26/02/12	1,879	1,890	1,868	1,875	-3	-0.16	50,000	-
[3562]	26/02/10	1,876	1,878	1,860	1,878	+21	+1.13	57,800	-
[3562]	26/02/09	1,867	1,879	1,857	1,857	+4	+0.22	52,000	-
[3562]	26/02/06	1,860	1,871	1,851	1,853	-3	-0.16	49,500	-
[3562]	26/02/05	1,832	1,863	1,832	1,856	+18	+0.98	46,800	-
[3562]	26/02/04	1,830	1,857	1,830	1,838	+8	+0.44	32,500	-
[3562]	26/02/03	1,835	1,844	1,823	1,830	-2	-0.11	52,300	-
[3562]	26/02/02	1,846	1,869	1,831	1,832	-13	-0.70	56,800	-
[3562]	26/01/30	1,831	1,845	1,825	1,845	+10	+0.54	47,700	-
[3562]	26/01/29	1,816	1,853	1,814	1,835	+1	+0.05	45,900	-
[3562]	26/01/28	1,851	1,852	1,820	1,834	-25	-1.34	99,100	-
[3562]	26/01/27	1,864	1,878	1,859	1,859	-13	-0.69	62,500	-
[3562]	26/01/26	1,890	1,890	1,865	1,872	-28	-1.47	68,700	-
[3562]	26/01/23	1,895	1,909	1,888	1,900	+1	+0.05	80,200	-
[3562]	26/01/22	1,910	1,919	1,891	1,899	-11	-0.58	109,600	-
[3562]	26/01/21	1,918	1,922	1,896	1,910	-24	-1.24	112,700	-
[3562]	26/01/20	1,961	1,970	1,923	1,934	-46	-2.32	129,000	-
[3562]	26/01/19	1,972	1,980	1,922	1,980	+9	+0.46	197,700	-
[3562]	26/01/16	1,930	1,985	1,915	1,971	+43	+2.23	266,300	-
[3562]	26/01/15	1,791	1,929	1,785	1,928	-73	-3.65	1,056,100	-
[3562]	26/01/14	2,001	2,001	2,001	2,001	-500	-19.99	61,800	-
[3562]	26/01/13	2,536	2,544	2,501	2,501	-21	-0.83	38,600	-
[3562]	26/01/09	2,491	2,532	2,491	2,522	+31	+1.24	28,100	-
[3562]	26/01/08	2,499	2,510	2,483	2,491	-2	-0.08	26,300	-
[3562]	26/01/07	2,499	2,510	2,489	2,493	-5	-0.20	22,200	-
[3562]	26/01/06	2,537	2,548	2,495	2,498	-18	-0.72	39,800	-
[3562]	26/01/05	2,500	2,535	2,500	2,516	+36	+1.45	37,300	-
[3562]	25/12/30	2,461	2,480	2,439	2,480	+40	+1.64	30,200	-
[3562]	25/12/29	2,400	2,464	2,396	2,440	+53	+2.22	49,200	-
[3562]	25/12/26	2,383	2,392	2,377	2,387	+10	+0.42	21,900	-
[3562]	25/12/25	2,365	2,384	2,365	2,377	+13	+0.55	13,900	-
[3562]	25/12/24	2,361	2,377	2,361	2,364	+2	+0.08	12,100	-
[3562]	25/12/23	2,350	2,377	2,343	2,362	+17	+0.72	20,600	-
[3562]	25/12/22	2,336	2,346	2,335	2,345	+7	+0.30	13,200	-
[3562]	25/12/19	2,320	2,340	2,320	2,338	+20	+0.86	9,000	-
[3562]	25/12/18	2,337	2,337	2,318	2,318	-10	-0.43	11,100	-
[3562]	25/12/17	2,335	2,336	2,315	2,328	-7	-0.30	6,000	-
[3562]	25/12/16	2,332	2,349	2,330	2,335	-8	-0.34	9,200	-
[3562]	25/12/15	2,306	2,344	2,305	2,343	+38	+1.65	18,900	-
[3562]	25/12/12	2,315	2,320	2,283	2,305	-18	-0.77	23,000	-
[3562]	25/12/11	2,344	2,344	2,311	2,323	-14	-0.60	14,700	-
[3562]	25/12/10	2,330	2,337	2,316	2,337	+9	+0.39	12,700	-
[3562]	25/12/09	2,319	2,328	2,309	2,328	+10	+0.43	7,300	-
[3562]	25/12/08	2,312	2,328	2,311	2,318	+16	+0.70	12,200	-
[3562]	25/12/05	2,292	2,311	2,292	2,302	+1	+0.04	8,400	-
[3562]	25/12/04	2,293	2,318	2,281	2,301	+15	+0.66	13,000	-
[3562]	25/12/03	2,308	2,308	2,277	2,286	-12	-0.52	13,300	-
[3562]	25/12/02	2,299	2,304	2,284	2,298	+5	+0.22	12,000	-
[3562]	25/12/01	2,338	2,338	2,292	2,293	-22	-0.95	18,800	-
[3562]	25/11/28	2,318	2,338	2,313	2,315	0	0.00	15,900	-
[3562]	25/11/27	2,309	2,327	2,296	2,315	+15	+0.65	32,100	-
[3562]	25/11/26	2,288	2,303	2,286	2,300	+34	+1.50	15,100	-
[3562]	25/11/25	2,265	2,305	2,262	2,266	+11	+0.49	33,400	-
[3562]	25/11/21	2,200	2,259	2,200	2,255	+42	+1.90	32,900	-
[3562]	25/11/20	2,205	2,224	2,193	2,213	+26	+1.19	17,900	-
[3562]	25/11/19	2,200	2,208	2,175	2,187	-11	-0.50	25,700	-
[3562]	25/11/18	2,213	2,213	2,175	2,198	-3	-0.14	26,300	-
[3562]	25/11/17	2,252	2,259	2,201	2,201	-19	-0.86	35,700	-
[3562]	25/11/14	2,221	2,232	2,206	2,220	+2	+0.09	24,000	-
[3562]	25/11/13	2,214	2,219	2,203	2,218	+27	+1.23	14,300	-
[3562]	25/11/12	2,176	2,210	2,176	2,191	+16	+0.74	29,400	-
[3562]	25/11/11	2,195	2,199	2,175	2,175	-13	-0.59	14,300	-
[3562]	25/11/10	2,155	2,194	2,150	2,188	+42	+1.96	20,500	-
[3562]	25/11/07	2,130	2,150	2,125	2,146	+11	+0.52	12,300	-
[3562]	25/11/06	2,158	2,170	2,131	2,135	-23	-1.07	17,800	-
[3562]	25/11/05	2,171	2,171	2,127	2,158	-8	-0.37	25,000	-
[3562]	25/11/04	2,178	2,194	2,156	2,166	0	0.00	19,900	-
[3562]	25/10/31	2,148	2,175	2,141	2,166	+18	+0.84	18,500	-
[3562]	25/10/30	2,138	2,155	2,127	2,148	+17	+0.80	30,500	-
[3562]	25/10/29	2,190	2,190	2,131	2,131	-59	-2.69	39,600	-
[3562]	25/10/28	2,200	2,255	2,182	2,190	+16	+0.74	77,100	-
[3562]	25/10/27	2,167	2,175	2,159	2,174	+35	+1.64	21,500	-
[3562]	25/10/24	2,161	2,162	2,139	2,139	-20	-0.93	21,000	-
[3562]	25/10/23	2,151	2,174	2,137	2,159	+8	+0.37	27,400	-
[3562]	25/10/22	2,113	2,159	2,113	2,151	+38	+1.80	31,500	-
[3562]	25/10/21	2,101	2,125	2,086	2,113	+14	+0.67	28,000	-
[3562]	25/10/20	2,110	2,120	2,093	2,099	0	0.00	21,000	-
[3562]	25/10/17	2,110	2,120	2,089	2,099	-11	-0.52	15,500	-
[3562]	25/10/16	2,098	2,117	2,084	2,110	+28	+1.34	26,800	-
[3562]	25/10/15	2,080	2,101	2,042	2,082	+30	+1.46	42,900	-
[3562]	25/10/14	2,083	2,083	2,039	2,052	-38	-1.82	59,800	-
[3562]	25/10/10	2,114	2,114	2,088	2,090	-29	-1.37	28,000	-
[3562]	25/10/09	2,131	2,131	2,112	2,119	-4	-0.19	16,000	-
[3562]	25/10/08	2,106	2,130	2,095	2,123	+24	+1.14	22,200	-
[3562]	25/10/07	2,142	2,142	2,091	2,099	-34	-1.59	38,100	-
[3562]	25/10/06	2,128	2,146	2,110	2,133	+30	+1.43	29,700	-
[3562]	25/10/03	2,092	2,119	2,090	2,103	+11	+0.53	20,200	-
[3562]	25/10/02	2,120	2,120	2,076	2,092	+4	+0.19	27,200	-
[3562]	25/10/01	2,146	2,146	2,086	2,088	-68	-3.15	54,700	-
[3562]	25/09/30	2,163	2,163	2,125	2,156	-6	-0.28	30,500	-
[3562]	25/09/29	2,153	2,164	2,142	2,162	+20	+0.93	23,100	-
[3562]	25/09/26	2,137	2,147	2,130	2,142	+5	+0.23	18,100	-
[3562]	25/09/25	2,137	2,137	2,119	2,137	+16	+0.75	16,500	-
[3562]	25/09/24	2,132	2,148	2,120	2,121	-15	-0.70	22,200	-
[3562]	25/09/22	2,125	2,152	2,124	2,136	+12	+0.56	19,500	-
[3562]	25/09/19	2,105	2,135	2,105	2,124	+26	+1.24	35,900	-
[3562]	25/09/18	2,080	2,102	2,073	2,098	+19	+0.91	26,700	-
[3562]	25/09/17	2,088	2,088	2,070	2,079	-11	-0.53	25,600	-
[3562]	25/09/16	2,099	2,099	2,075	2,090	-10	-0.48	27,900	-
[3562]	25/09/12	2,119	2,119	2,092	2,100	-10	-0.47	30,500	-
[3562]	25/09/11	2,124	2,137	2,106	2,110	-9	-0.42	25,100	-
[3562]	25/09/10	2,088	2,119	2,085	2,119	+31	+1.48	29,900	-
[3562]	25/09/09	2,105	2,112	2,081	2,088	-17	-0.81	43,800	-
[3562]	25/09/08	2,111	2,119	2,098	2,105	-12	-0.57	45,000	-
[3562]	25/09/05	2,120	2,124	2,105	2,117	0	0.00	23,700	-