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
[5572]	26/10/29	3,425	3,425	3,240	3,275	-135.0	-3.96	26,000	14,150,174,720
[5572]	26/10/28	3,375	3,525	3,335	3,410	+35.0	+1.04	70,300	14,733,464,576
[5572]	26/10/27	3,295	3,440	3,295	3,375	+265.0	+8.52	62,700	14,582,241,280
[5572]	26/10/26	3,130	3,150	3,015	3,110	-15.0	-0.48	24,400	13,437,264,896
[5572]	26/10/23	3,240	3,245	3,080	3,125	-185.0	-5.59	69,200	13,502,074,880
[5572]	26/10/22	3,395	3,445	3,285	3,310	-35.0	-1.05	43,100	14,301,398,016
[5572]	26/10/21	3,220	3,440	3,220	3,345	+150.0	+4.69	35,400	14,452,621,312
[5572]	26/10/20	3,285	3,320	3,180	3,195	-65.0	-1.99	31,100	13,804,521,472
[5572]	26/10/19	3,185	3,290	3,130	3,260	-45.0	-1.36	41,800	14,085,364,736
[5572]	26/10/16	3,045	3,390	3,045	3,305	+255.0	+8.36	79,700	14,279,794,688
[5572]	26/10/15	3,150	3,160	3,035	3,050	-170.0	-5.28	74,000	13,178,024,960
[5572]	26/10/14	3,170	3,255	3,070	3,220	+40.0	+1.26	38,900	13,901,912,064
[5572]	26/10/13	3,330	3,400	3,115	3,180	-150.0	-4.50	61,200	13,729,217,536
[5572]	26/10/09	3,215	3,330	3,150	3,330	+105.0	+3.26	33,500	14,376,821,760
[5572]	26/10/08	3,090	3,270	3,070	3,225	+95.0	+3.04	53,400	13,923,499,008
[5572]	26/10/07	3,155	3,185	3,085	3,130	-50.0	-1.57	30,800	13,513,349,120
[5572]	26/10/06	3,285	3,390	3,165	3,180	-70.0	-2.15	69,800	13,729,217,536
[5572]	26/10/05	3,170	3,305	3,130	3,250	+80.0	+2.52	75,600	14,031,432,704
[5572]	26/10/02	3,015	3,200	3,010	3,170	+155.0	+5.14	39,300	13,686,043,648
[5572]	26/10/01	3,070	3,100	2,982	3,015	-55.0	-1.79	26,200	13,016,852,480
[5572]	26/09/30	3,005	3,095	2,926	3,070	+45.0	+1.49	67,900	13,254,307,840
[5572]	26/09/29	3,055	3,160	3,005	3,025	-35.0	-1.14	41,500	13,060,026,368
[5572]	26/09/28	3,185	3,185	3,060	3,060	-125.0	-3.92	32,300	13,211,133,952
[5572]	26/09/25	3,165	3,240	3,090	3,185	0	+0.00	65,700	13,750,804,480
[5572]	26/09/24	3,120	3,240	3,110	3,185	+65.0	+2.08	77,300	13,750,804,480
[5572]	26/09/18	3,070	3,185	3,005	3,120	+250.0	+8.71	199,700	13,470,175,232
[5572]	26/09/17	2,777	2,925	2,777	2,870	+93.0	+3.35	64,100	12,390,834,176
[5572]	26/09/16	2,861	2,920	2,755	2,777	-79.0	-2.77	53,600	11,989,319,680
[5572]	26/09/15	2,999	3,000	2,755	2,856	-174.0	-5.74	186,200	12,330,391,552
[5572]	26/09/14	2,750	3,100	2,711	3,030	+151.0	+5.24	328,600	13,081,613,312
[5572]	26/09/11	2,866	2,949	2,804	2,879	-14.0	-0.48	145,100	12,423,587,840
[5572]	26/09/10	2,805	2,926	2,750	2,893	+63.0	+2.23	61,700	12,484,000,768
[5572]	26/09/09	2,837	2,874	2,804	2,830	-4.0	-0.14	37,700	12,212,140,032
[5572]	26/09/08	2,900	2,963	2,834	2,834	-74.0	-2.54	52,400	12,229,401,600
[5572]	26/09/07	3,070	3,105	2,900	2,908	-162.0	-5.28	191,500	12,548,729,856
[5572]	26/09/04	2,898	3,070	2,859	3,070	+211.0	+7.38	61,900	13,247,799,296
[5572]	26/09/03	2,940	2,944	2,838	2,859	-33.0	-1.14	30,500	12,337,283,072
[5572]	26/09/02	2,866	2,906	2,795	2,892	-47.0	-1.60	50,900	12,479,685,632
[5572]	26/09/01	3,050	3,050	2,850	2,939	-111.0	-3.64	60,100	12,682,502,144
[5572]	26/08/31	3,130	3,140	3,010	3,050	-10.0	-0.33	50,200	13,161,494,528
[5572]	26/08/28	2,998	3,150	2,951	3,060	+90.0	+3.03	75,900	13,204,646,912
[5572]	26/08/27	2,880	2,998	2,851	2,970	+85.0	+2.95	42,000	12,816,274,432
[5572]	26/08/26	2,770	2,924	2,770	2,885	+127.0	+4.60	58,600	12,449,478,656
[5572]	26/08/25	2,694	2,760	2,658	2,758	+54.0	+2.00	25,000	11,901,443,072
[5572]	26/08/24	2,828	2,875	2,704	2,704	-102.0	-3.64	44,000	11,668,419,584
[5572]	26/08/21	2,850	2,869	2,772	2,806	+2.0	+0.07	27,300	12,108,574,720
[5572]	26/08/20	2,689	2,828	2,659	2,804	+151.0	+5.69	32,500	12,099,944,448
[5572]	26/08/19	2,695	2,713	2,626	2,653	-63.0	-2.32	24,000	11,448,342,528
[5572]	26/08/18	2,677	2,744	2,660	2,716	+62.0	+2.34	31,800	11,720,202,240
[5572]	26/08/17	2,652	2,685	2,616	2,654	+48.0	+1.84	20,400	11,452,657,664
[5572]	26/08/14	2,549	2,640	2,549	2,606	+57.0	+2.24	22,500	11,245,526,016
[5572]	26/08/13	2,551	2,597	2,540	2,549	-8.0	-0.31	11,700	10,999,557,120
[5572]	26/08/12	2,575	2,595	2,557	2,557	-42.0	-1.62	9,100	11,034,079,232
[5572]	26/08/10	2,516	2,620	2,516	2,599	+83.0	+3.30	16,200	11,215,319,040
[5572]	26/08/07	2,557	2,557	2,491	2,516	-34.0	-1.33	8,100	10,857,153,536
[5572]	26/08/06	2,580	2,580	2,524	2,550	-34.0	-1.32	11,700	11,003,872,256
[5572]	26/08/05	2,514	2,593	2,514	2,584	+109.0	+4.40	16,600	11,150,590,976
[5572]	26/08/04	2,390	2,514	2,390	2,475	+57.0	+2.36	14,200	10,680,228,864
[5572]	26/08/03	2,355	2,423	2,300	2,418	+63.0	+2.68	13,300	10,434,259,968
[5572]	26/07/31	2,361	2,408	2,330	2,355	+76.0	+3.33	15,100	10,162,399,232
[5572]	26/07/30	2,230	2,290	2,210	2,279	+49.0	+2.20	35,700	9,834,440,704
[5572]	26/07/29	2,389	2,389	2,182	2,230	-159.0	-6.66	57,400	9,622,993,920
[5572]	26/07/28	2,514	2,514	2,388	2,389	-126.0	-5.01	31,100	10,309,117,952
[5572]	26/07/27	2,509	2,574	2,502	2,515	+6.0	+0.24	8,900	10,852,838,400
[5572]	26/07/24	2,530	2,551	2,472	2,509	-23.0	-0.91	35,300	10,826,947,584
[5572]	26/07/23	2,585	2,592	2,530	2,532	-53.0	-2.05	20,700	10,926,197,760
[5572]	26/07/22	2,615	2,647	2,584	2,585	+13.0	+0.51	14,600	11,154,906,112
[5572]	26/07/21	2,588	2,607	2,550	2,572	-16.0	-0.62	16,000	11,098,807,296
[5572]	26/07/17	2,655	2,702	2,512	2,588	-64	-2.41	52,600	-
[5572]	26/07/16	2,731	2,758	2,652	2,652	-85	-3.11	20,500	-
[5572]	26/07/15	2,664	2,737	2,630	2,737	-10	-0.36	35,800	-
[5572]	26/07/14	2,662	2,747	2,639	2,747	+131	+5.01	22,800	-
[5572]	26/07/13	2,804	2,804	2,604	2,616	-188	-6.70	56,100	-
[5572]	26/07/10	2,741	2,870	2,741	2,804	+63	+2.30	26,500	-
[5572]	26/07/09	2,700	2,759	2,698	2,741	+31	+1.14	13,300	-
[5572]	26/07/08	2,740	2,779	2,700	2,710	-50	-1.81	32,600	-
[5572]	26/07/07	2,918	2,930	2,753	2,760	-118	-4.10	43,700	-
[5572]	26/07/06	2,812	2,924	2,776	2,878	+78	+2.79	52,900	-
[5572]	26/07/03	2,621	2,825	2,580	2,800	+279	+11.07	96,200	-
[5572]	26/07/02	2,497	2,580	2,497	2,521	+10	+0.40	32,900	-
[5572]	26/07/01	2,580	2,588	2,477	2,511	-80	-3.09	38,000	-
[5572]	26/06/30	2,569	2,591	2,461	2,591	+56	+2.21	43,000	-
[5572]	26/06/29	2,500	2,616	2,497	2,535	+52	+2.09	52,100	-
[5572]	26/06/26	2,613	2,613	2,455	2,483	-177	-6.65	57,100	-
[5572]	26/06/25	2,700	2,725	2,643	2,660	+19	+0.72	26,800	-
[5572]	26/06/24	2,685	2,740	2,618	2,641	-94	-3.44	36,300	-
[5572]	26/06/23	2,896	2,896	2,728	2,735	-115	-4.04	34,600	-
[5572]	26/06/22	2,690	2,859	2,690	2,850	+132	+4.86	55,700	-
[5572]	26/06/19	2,825	2,825	2,686	2,718	-113	-3.99	87,300	-
[5572]	26/06/18	2,850	2,919	2,815	2,831	+8	+0.28	77,600	-
[5572]	26/06/17	3,060	3,070	2,814	2,823	-252	-8.20	125,500	-
[5572]	26/06/16	3,215	3,310	3,075	3,075	-305	-9.02	130,500	-
[5572]	26/06/15	3,785	3,785	3,300	3,380	+295	+9.56	454,100	-
[5572]	26/06/12	3,240	3,340	3,000	3,085	-30	-0.96	90,900	-
[5572]	26/06/11	3,000	3,220	2,982	3,115	+95	+3.15	92,700	-
[5572]	26/06/10	3,235	3,235	2,989	3,020	-280	-8.48	168,300	-
[5572]	26/06/09	3,100	3,430	3,015	3,300	+270	+8.91	146,500	-
[5572]	26/06/08	3,025	3,210	2,911	3,030	-320	-9.55	277,600	-
[5572]	26/06/05	3,195	3,585	3,130	3,350	+15	+0.45	349,800	-
[5572]	26/06/04	3,455	4,090	3,240	3,335	-55	-1.62	1,249,900	-
[5572]	26/06/03	3,455	3,455	3,140	3,390	+439	+14.88	1,091,500	-
[5572]	26/06/02	2,459	2,951	2,362	2,951	+500	+20.40	56,200	-
[5572]	26/06/01	2,530	2,530	2,420	2,451	-88	-3.47	29,700	-
[5572]	26/05/29	2,362	2,595	2,360	2,539	+227	+9.82	70,100	-
[5572]	26/05/28	2,317	2,391	2,312	2,312	-32	-1.37	12,300	-
[5572]	26/05/27	2,391	2,430	2,326	2,344	-44	-1.84	22,600	-
[5572]	26/05/26	2,544	2,544	2,365	2,388	-122	-4.86	45,000	-
[5572]	26/05/25	2,398	2,510	2,350	2,510	+220	+9.61	75,000	-
[5572]	26/05/22	2,248	2,320	2,248	2,290	+67.0	+3.01	14,200	-
[5572]	26/05/21	2,223	2,266	2,191	2,223	+40.0	+1.83	10,300	-
[5572]	26/05/20	2,301	2,301	2,112	2,183	-143.0	-6.15	24,900	-
[5572]	26/05/19	2,300	2,365	2,280	2,326	+46.0	+2.02	16,500	-
[5572]	26/05/18	2,287	2,287	2,204	2,280	+80.0	+3.64	8,300	-
[5572]	26/05/15	2,300	2,355	2,185	2,200	-8.0	-0.36	17,800	-
[5572]	26/05/14	2,252	2,264	2,185	2,208	-23.0	-1.03	8,900	-
[5572]	26/05/13	2,206	2,254	2,206	2,231	+24.0	+1.09	3,700	-
[5572]	26/05/12	2,230	2,250	2,185	2,207	-73.0	-3.20	12,600	-
[5572]	26/05/11	2,315	2,335	2,280	2,280	-34.0	-1.47	10,100	-
[5572]	26/05/08	2,263	2,318	2,230	2,314	+51.0	+2.25	5,600	-
[5572]	26/05/07	2,212	2,380	2,212	2,263	+82.0	+3.76	23,700	-
[5572]	26/05/01	2,203	2,267	2,157	2,181	-38.0	-1.71	13,500	-
[5572]	26/04/30	2,244	2,244	2,219	2,219	-75.0	-3.27	2,900	-
[5572]	26/04/28	2,250	2,300	2,233	2,294	+36.0	+1.59	12,000	-
[5572]	26/04/27	2,230	2,299	2,206	2,258	+28	+1.26	12,500	-
[5572]	26/04/24	2,260	2,321	2,230	2,230	-45	-1.98	14,600	-
[5572]	26/04/23	2,330	2,385	2,257	2,275	-79	-3.36	17,900	-
[5572]	26/04/22	2,246	2,380	2,244	2,354	+102	+4.53	32,800	-
[5572]	26/04/21	2,291	2,291	2,252	2,252	-27	-1.18	8,700	-
[5572]	26/04/20	2,235	2,279	2,219	2,279	+44	+1.97	24,700	-
[5572]	26/04/17	2,190	2,243	2,189	2,235	+57	+2.62	17,200	-
[5572]	26/04/16	2,122	2,212	2,119	2,178	+82	+3.91	24,900	-
[5572]	26/04/15	2,096	2,159	2,096	2,096	+26	+1.26	14,400	-
[5572]	26/04/14	2,056	2,099	2,056	2,070	+27	+1.32	8,500	-
[5572]	26/04/13	2,043	2,043	2,015	2,043	0	0.00	5,700	-
[5572]	26/04/10	2,052	2,061	2,018	2,043	-18	-0.87	6,700	-
[5572]	26/04/09	2,137	2,137	2,061	2,061	-47	-2.23	7,700	-
[5572]	26/04/08	2,100	2,126	2,078	2,108	+33	+1.59	11,800	-
[5572]	26/04/07	2,061	2,098	2,061	2,075	+14	+0.68	4,500	-
[5572]	26/04/06	2,094	2,106	2,058	2,061	-33	-1.58	13,700	-
[5572]	26/04/03	2,058	2,137	2,058	2,094	+36	+1.75	10,500	-
[5572]	26/04/02	2,078	2,120	2,040	2,058	-34	-1.63	28,800	-
[5572]	26/04/01	2,118	2,123	2,083	2,092	+62	+3.05	7,500	-
[5572]	26/03/31	2,048	2,101	2,030	2,030	+13	+0.64	10,200	-
[5572]	26/03/30	2,002	2,038	2,002	2,017	-56	-2.70	4,700	-
[5572]	26/03/27	2,042	2,089	2,030	2,073	+22	+1.07	5,600	-
[5572]	26/03/26	2,122	2,123	2,051	2,051	-57	-2.70	6,600	-
[5572]	26/03/25	2,076	2,141	2,076	2,108	+32	+1.54	14,200	-
[5572]	26/03/24	2,106	2,106	2,032	2,076	+70	+3.49	12,100	-
[5572]	26/03/23	2,063	2,101	2,000	2,006	-57	-2.76	14,500	-
[5572]	26/03/19	2,102	2,110	2,060	2,063	-63	-2.96	14,600	-
[5572]	26/03/18	2,127	2,159	2,122	2,126	+13	+0.62	9,100	-
[5572]	26/03/17	2,266	2,266	2,113	2,113	-113	-5.08	15,800	-
[5572]	26/03/16	2,223	2,270	2,181	2,226	-47	-2.07	23,900	-
[5572]	26/03/13	2,325	2,350	2,266	2,273	+98	+4.51	64,700	-
[5572]	26/03/12	2,264	2,266	2,115	2,175	-47	-2.12	36,300	-
[5572]	26/03/11	2,160	2,233	2,160	2,222	+68	+3.16	18,400	-
[5572]	26/03/10	2,264	2,264	2,150	2,154	+140	+6.95	36,100	-
[5572]	26/03/09	2,077	2,077	1,975	2,014	-110	-5.18	30,900	-
[5572]	26/03/06	2,027	2,150	2,021	2,124	+59	+2.86	12,700	-
[5572]	26/03/05	2,052	2,123	2,052	2,065	+63	+3.15	22,100	-
[5572]	26/03/04	2,102	2,120	1,952	2,002	-193	-8.79	40,700	-
[5572]	26/03/03	2,276	2,320	2,195	2,195	-80	-3.52	15,900	-
[5572]	26/03/02	2,300	2,351	2,275	2,275	-95	-4.01	15,500	-
[5572]	26/02/27	2,226	2,420	2,226	2,370	+144	+6.47	56,700	-
[5572]	26/02/26	2,075	2,226	2,075	2,226	+167	+8.11	23,400	-
[5572]	26/02/25	2,054	2,104	2,054	2,059	-31	-1.48	10,100	-
[5572]	26/02/24	2,131	2,154	2,071	2,090	-31	-1.46	15,100	-
[5572]	26/02/20	2,185	2,188	2,120	2,121	-64	-2.93	8,200	-
[5572]	26/02/19	2,220	2,230	2,178	2,185	-15	-0.68	23,500	-
[5572]	26/02/18	2,138	2,268	2,121	2,200	+62	+2.90	28,500	-
[5572]	26/02/17	2,215	2,222	2,136	2,138	-61	-2.77	19,000	-
[5572]	26/02/16	2,171	2,241	2,155	2,199	+42	+1.95	17,300	-
[5572]	26/02/13	2,182	2,199	2,134	2,157	-23	-1.06	12,500	-
[5572]	26/02/12	2,149	2,231	2,132	2,180	+49	+2.30	20,500	-
[5572]	26/02/10	2,064	2,140	2,064	2,131	+67	+3.25	8,200	-
[5572]	26/02/09	2,116	2,132	2,056	2,064	-31	-1.48	13,300	-
[5572]	26/02/06	2,099	2,114	2,065	2,095	-5	-0.24	6,300	-
[5572]	26/02/05	2,110	2,126	2,099	2,100	-32	-1.50	3,700	-
[5572]	26/02/04	2,168	2,222	2,100	2,132	-34	-1.57	15,500	-
[5572]	26/02/03	2,076	2,181	2,076	2,166	+90	+4.34	9,900	-
[5572]	26/02/02	2,050	2,090	2,031	2,076	-24	-1.14	3,700	-
[5572]	26/01/30	2,020	2,100	2,011	2,100	+78	+3.86	7,400	-
[5572]	26/01/29	2,028	2,059	2,011	2,022	-6	-0.30	8,300	-
[5572]	26/01/28	2,068	2,068	2,028	2,028	-62	-2.97	6,500	-
[5572]	26/01/27	2,088	2,104	2,048	2,090	+4	+0.19	8,200	-
[5572]	26/01/26	2,139	2,139	2,066	2,086	-63	-2.93	7,200	-
[5572]	26/01/23	2,162	2,189	2,140	2,149	-23	-1.06	4,200	-
[5572]	26/01/22	2,190	2,196	2,172	2,172	-7	-0.32	7,200	-
[5572]	26/01/21	2,184	2,196	2,177	2,179	-50	-2.24	7,400	-
[5572]	26/01/20	2,236	2,236	2,200	2,229	-19	-0.85	8,000	-
[5572]	26/01/19	2,216	2,248	2,182	2,248	+32	+1.44	9,100	-
[5572]	26/01/16	2,260	2,291	2,215	2,216	-34	-1.51	9,800	-
[5572]	26/01/15	2,180	2,250	2,149	2,250	+66	+3.02	11,400	-
[5572]	26/01/14	2,229	2,274	2,180	2,184	-45	-2.02	21,200	-
[5572]	26/01/13	2,268	2,268	2,222	2,229	+13	+0.59	10,200	-
[5572]	26/01/09	2,264	2,290	2,207	2,216	-16	-0.72	18,100	-
[5572]	26/01/08	2,154	2,276	2,133	2,232	+128	+6.08	29,700	-
[5572]	26/01/07	2,062	2,122	2,045	2,104	+50	+2.43	12,600	-
[5572]	26/01/06	2,022	2,063	2,022	2,054	+27	+1.33	12,700	-
[5572]	26/01/05	2,047	2,072	2,011	2,027	+19	+0.95	12,700	-
[5572]	25/12/30	2,030	2,049	2,006	2,008	-22	-1.08	9,900	-
[5572]	25/12/29	2,005	2,061	2,005	2,030	+44	+2.22	23,700	-
[5572]	25/12/26	1,997	2,010	1,959	1,986	+6	+0.30	30,600	-
[5572]	25/12/25	1,900	1,988	1,851	1,980	+80	+4.21	46,800	-
[5572]	25/12/24	1,939	1,944	1,896	1,900	-22	-1.14	39,600	-
[5572]	25/12/23	1,960	1,961	1,917	1,922	-22	-1.13	28,200	-
[5572]	25/12/22	2,045	2,060	1,931	1,944	-100	-4.89	56,500	-
[5572]	25/12/19	2,023	2,077	2,023	2,044	+21	+1.04	19,300	-
[5572]	25/12/18	2,092	2,092	1,988	2,023	-89	-4.21	44,200	-
[5572]	25/12/17	2,148	2,175	2,108	2,112	-36	-1.68	11,700	-
[5572]	25/12/16	2,173	2,240	2,116	2,148	-18	-0.83	21,800	-
[5572]	25/12/15	2,203	2,230	2,157	2,166	-54	-2.43	20,100	-
[5572]	25/12/12	2,250	2,272	2,200	2,220	-124	-5.29	40,300	-
[5572]	25/12/11	2,358	2,380	2,301	2,344	-16	-0.68	19,200	-
[5572]	25/12/10	2,310	2,376	2,298	2,360	+44	+1.90	20,500	-
[5572]	25/12/09	2,330	2,341	2,298	2,316	-14	-0.60	13,700	-
[5572]	25/12/08	2,384	2,388	2,330	2,330	-4	-0.17	11,700	-
[5572]	25/12/05	2,294	2,361	2,294	2,334	+35	+1.52	11,500	-
[5572]	25/12/04	2,319	2,395	2,294	2,299	+6	+0.26	14,600	-
[5572]	25/12/03	2,254	2,319	2,254	2,293	+43	+1.91	11,900	-
[5572]	25/12/02	2,355	2,389	2,250	2,250	-110	-4.66	24,400	-
[5572]	25/12/01	2,428	2,435	2,352	2,360	-68	-2.80	15,500	-
[5572]	25/11/28	2,514	2,542	2,395	2,428	-112	-4.41	35,500	-
[5572]	25/11/27	2,330	2,540	2,310	2,540	+260	+11.40	39,900	-
[5572]	25/11/26	2,250	2,322	2,250	2,280	+67	+3.03	16,200	-
[5572]	25/11/25	2,199	2,239	2,170	2,213	+14	+0.64	23,900	-
[5572]	25/11/21	2,130	2,232	2,130	2,199	+19	+0.87	16,100	-
[5572]	25/11/20	2,226	2,250	2,166	2,180	+2	+0.09	20,000	-
[5572]	25/11/19	2,221	2,250	2,161	2,178	-54	-2.42	28,400	-
[5572]	25/11/18	2,347	2,347	2,211	2,232	-125	-5.30	35,700	-
[5572]	25/11/17	2,400	2,447	2,331	2,357	-45	-1.87	25,800	-
[5572]	25/11/14	2,406	2,456	2,391	2,402	-38	-1.56	14,700	-
[5572]	25/11/13	2,471	2,484	2,439	2,440	+9	+0.37	9,700	-
[5572]	25/11/12	2,437	2,470	2,405	2,431	+26	+1.08	17,700	-
[5572]	25/11/11	2,500	2,501	2,405	2,405	-85	-3.41	17,700	-
[5572]	25/11/10	2,478	2,529	2,469	2,490	+22	+0.89	9,200	-
[5572]	25/11/07	2,480	2,494	2,460	2,468	-29	-1.16	9,700	-
[5572]	25/11/06	2,540	2,544	2,497	2,497	-1	-0.04	9,800	-
[5572]	25/11/05	2,549	2,556	2,456	2,498	-54	-2.12	20,200	-
[5572]	25/11/04	2,563	2,595	2,552	2,552	-10	-0.39	10,100	-
[5572]	25/10/31	2,492	2,591	2,492	2,562	+59	+2.36	13,800	-
[5572]	25/10/30	2,474	2,523	2,467	2,503	+23	+0.93	11,900	-
[5572]	25/10/29	2,572	2,572	2,480	2,480	-76	-2.97	22,400	-
[5572]	25/10/28	2,595	2,595	2,556	2,556	-41	-1.58	17,200	-
[5572]	25/10/27	2,628	2,652	2,596	2,597	-18	-0.69	18,900	-
[5572]	25/10/24	2,660	2,660	2,612	2,615	-25	-0.95	10,700	-
[5572]	25/10/23	2,653	2,665	2,615	2,640	-23	-0.86	12,600	-
[5572]	25/10/22	2,616	2,663	2,604	2,663	+67	+2.58	16,600	-
[5572]	25/10/21	2,609	2,638	2,577	2,596	-21	-0.80	20,500	-
[5572]	25/10/20	2,566	2,622	2,561	2,617	+67	+2.63	21,200	-
[5572]	25/10/17	2,601	2,607	2,541	2,550	-71	-2.71	24,700	-
[5572]	25/10/16	2,651	2,690	2,620	2,621	-5	-0.19	21,900	-
[5572]	25/10/15	2,590	2,662	2,587	2,626	+56	+2.18	23,000	-
[5572]	25/10/14	2,676	2,718	2,566	2,570	-156	-5.72	59,800	-
[5572]	25/10/10	2,809	2,809	2,710	2,726	-103	-3.64	48,200	-
[5572]	25/10/09	2,835	2,850	2,777	2,829	+16	+0.57	36,900	-
[5572]	25/10/08	2,733	2,865	2,730	2,813	+80	+2.93	82,000	-
[5572]	25/10/07	2,775	2,799	2,721	2,733	-41	-1.48	40,400	-
[5572]	25/10/06	2,743	2,787	2,677	2,774	+174	+6.69	80,100	-
[5572]	25/10/03	2,555	2,642	2,555	2,600	+39	+1.52	18,500	-
[5572]	25/10/02	2,600	2,621	2,557	2,561	-21	-0.81	37,400	-
[5572]	25/10/01	2,718	2,720	2,581	2,582	-138	-5.07	85,800	-
[5572]	25/09/30	2,779	2,788	2,720	2,720	-58	-2.09	56,000	-
[5572]	25/09/29	2,843	2,869	2,758	2,778	+16	+0.58	60,700	-
[5572]	25/09/26	2,750	2,822	2,750	2,762	+10	+0.36	29,300	-
[5572]	25/09/25	2,800	2,839	2,752	2,752	-55	-1.96	65,500	-
[5572]	25/09/24	2,830	2,842	2,780	2,807	-13	-0.46	51,700	-
[5572]	25/09/22	2,834	2,885	2,807	2,820	+1	+0.04	82,800	-
[5572]	25/09/19	2,801	2,833	2,740	2,819	+14	+0.50	96,700	-
[5572]	25/09/18	2,911	2,938	2,796	2,805	-134	-4.56	147,000	-
[5572]	25/09/17	3,050	3,085	2,935	2,939	+10	+0.34	187,700	-
[5572]	25/09/16	2,870	3,260	2,865	2,929	+159	+5.74	790,000	-
[5572]	25/09/12	2,829	2,840	2,718	2,770	-30	-1.07	219,700	-
[5572]	25/09/11	2,920	2,986	2,771	2,800	-97	-3.35	313,600	-
[5572]	25/09/10	2,781	2,915	2,765	2,897	+111	+3.98	244,300	-
[5572]	25/09/09	2,899	2,915	2,743	2,786	-86	-2.99	373,600	-
[5572]	25/09/08	3,345	3,545	2,718	2,872	-478	-14.27	2,644,100	-
[5572]	25/09/05	3,140	3,395	3,110	3,350	+240	+7.72	362,300	-