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
[5574]	26/10/30	2,300	2,316	2,214	2,220	-120.0	-5.13	120,700	22,058,235,904
[5574]	26/10/29	2,390	2,405	2,299	2,340	-101.0	-4.14	152,800	23,250,571,264
[5574]	26/10/28	2,378	2,485	2,347	2,441	+78.0	+3.30	184,900	24,254,121,984
[5574]	26/10/27	2,370	2,394	2,303	2,363	+17.0	+0.72	147,600	23,479,103,488
[5574]	26/10/26	2,286	2,372	2,245	2,346	+71.0	+3.12	107,700	23,310,188,544
[5574]	26/10/23	2,301	2,310	2,201	2,275	-55.0	-2.36	159,200	22,604,722,176
[5574]	26/10/22	2,464	2,481	2,307	2,330	-107.0	-4.39	180,400	23,151,210,496
[5574]	26/10/21	2,464	2,527	2,437	2,437	+22.0	+0.91	95,100	24,214,378,496
[5574]	26/10/20	2,553	2,553	2,415	2,415	-180.0	-6.94	162,400	23,995,783,168
[5574]	26/10/19	2,635	2,693	2,583	2,595	-174.0	-6.28	156,300	25,784,289,280
[5574]	26/10/16	2,474	2,811	2,472	2,769	+198.0	+7.70	426,500	27,513,178,112
[5574]	26/10/15	2,616	2,666	2,571	2,571	-145.0	-5.34	203,700	25,545,820,160
[5574]	26/10/14	2,770	2,771	2,651	2,716	-23.0	-0.84	125,500	26,986,561,536
[5574]	26/10/13	2,847	2,865	2,722	2,739	-117.0	-4.10	160,000	27,215,093,760
[5574]	26/10/09	2,760	2,900	2,756	2,856	+61.0	+2.18	132,900	28,377,622,528
[5574]	26/10/08	2,860	2,907	2,776	2,795	-105.0	-3.62	150,400	27,771,516,928
[5574]	26/10/07	2,992	3,075	2,890	2,900	-90.0	-3.01	175,100	28,814,811,136
[5574]	26/10/06	3,180	3,270	2,973	2,990	-140.0	-4.47	257,900	29,709,064,192
[5574]	26/10/05	3,150	3,185	3,110	3,130	-5.0	-0.16	75,000	31,100,125,184
[5574]	26/10/02	3,165	3,165	3,030	3,135	-30.0	-0.95	105,400	31,149,805,568
[5574]	26/10/01	3,100	3,185	3,075	3,165	+50.0	+1.61	77,200	31,447,889,920
[5574]	26/09/30	3,090	3,120	2,988	3,115	+80.0	+2.64	70,600	30,951,081,984
[5574]	26/09/29	3,135	3,135	3,020	3,035	-115.0	-3.65	87,400	30,156,191,744
[5574]	26/09/28	3,215	3,250	3,130	3,150	-60.0	-1.87	101,500	31,298,846,720
[5574]	26/09/25	3,330	3,340	3,205	3,210	-135.0	-4.04	163,600	31,895,015,424
[5574]	26/09/24	3,400	3,475	3,335	3,345	+85.0	+2.61	232,000	33,236,393,984
[5574]	26/09/18	3,275	3,295	3,125	3,260	+10.0	+0.31	265,600	32,391,823,360
[5574]	26/09/17	3,025	3,290	3,020	3,250	+277.0	+9.32	456,500	32,292,460,544
[5574]	26/09/16	3,225	3,225	2,865	2,973	+58.0	+1.99	528,500	29,540,149,248
[5574]	26/09/15	2,863	2,944	2,840	2,915	+31.0	+1.07	63,600	28,963,854,336
[5574]	26/09/14	2,865	2,934	2,840	2,884	-81.0	-2.73	90,300	28,655,833,088
[5574]	26/09/11	2,950	3,030	2,940	2,965	-105.0	-3.42	93,700	29,460,660,224
[5574]	26/09/10	2,950	3,070	2,935	3,070	+78.0	+2.61	95,500	30,503,956,480
[5574]	26/09/09	2,920	3,080	2,900	2,992	+24.0	+0.81	127,600	29,728,935,936
[5574]	26/09/08	2,990	3,095	2,967	2,968	-92.0	-3.01	158,600	29,490,468,864
[5574]	26/09/07	3,100	3,130	2,964	3,060	-15.0	-0.49	164,500	30,404,593,664
[5574]	26/09/04	3,150	3,190	3,000	3,075	+165.0	+5.67	292,800	30,553,636,864
[5574]	26/09/03	2,978	3,030	2,883	2,910	-26.0	-0.89	151,700	28,914,173,952
[5574]	26/09/02	2,959	3,050	2,936	2,936	-124.0	-4.05	160,500	29,172,512,768
[5574]	26/09/01	3,255	3,330	3,045	3,060	-130.0	-4.08	369,500	30,404,593,664
[5574]	26/08/31	3,010	3,255	2,985	3,190	+110.0	+3.57	326,900	31,696,293,888
[5574]	26/08/28	3,010	3,145	3,000	3,080	+107.0	+3.60	292,200	30,603,317,248
[5574]	26/08/27	2,908	3,000	2,843	2,973	+140.0	+4.94	159,100	29,540,149,248
[5574]	26/08/26	2,751	2,850	2,742	2,833	+93.0	+3.39	61,800	28,149,090,304
[5574]	26/08/25	2,741	2,745	2,673	2,740	-34.0	-1.23	73,000	27,225,028,608
[5574]	26/08/24	2,796	2,816	2,741	2,774	+28.0	+1.02	53,400	27,562,858,496
[5574]	26/08/21	2,860	2,900	2,730	2,746	-164.0	-5.64	108,300	27,284,645,888
[5574]	26/08/20	2,885	2,925	2,863	2,910	+93.0	+3.30	69,100	28,914,173,952
[5574]	26/08/19	2,866	2,889	2,791	2,817	-86.0	-2.96	86,900	27,990,112,256
[5574]	26/08/18	2,925	2,964	2,880	2,903	-24.0	-0.82	78,300	28,844,619,776
[5574]	26/08/17	3,000	3,060	2,867	2,927	-103.0	-3.40	201,100	29,083,086,848
[5574]	26/08/14	2,815	3,045	2,801	3,030	+215.0	+7.64	271,500	30,106,509,312
[5574]	26/08/13	2,810	2,894	2,729	2,815	+15.0	+0.54	143,700	27,970,240,512
[5574]	26/08/12	2,885	2,900	2,795	2,800	-94.0	-3.25	120,900	27,821,197,312
[5574]	26/08/10	2,800	2,920	2,754	2,894	+166.0	+6.09	141,000	28,755,195,904
[5574]	26/08/07	2,840	2,863	2,720	2,728	-125.0	-4.38	110,400	27,105,796,096
[5574]	26/08/06	2,750	2,929	2,641	2,853	+84.0	+3.03	272,500	28,347,813,888
[5574]	26/08/05	2,674	2,773	2,674	2,769	+96.0	+3.59	83,700	27,513,178,112
[5574]	26/08/04	2,604	2,690	2,600	2,673	+69.0	+2.65	65,100	26,559,307,776
[5574]	26/08/03	2,720	2,732	2,553	2,604	-128.0	-4.69	109,400	25,873,713,152
[5574]	26/07/31	2,550	2,789	2,519	2,732	+188.0	+7.39	251,700	27,145,539,584
[5574]	26/07/30	2,611	2,611	2,464	2,544	-68.0	-2.60	127,800	25,277,544,448
[5574]	26/07/29	2,543	2,638	2,526	2,612	+75.0	+2.96	208,000	25,953,202,176
[5574]	26/07/28	2,451	2,547	2,394	2,537	+22.0	+0.87	193,800	25,207,992,320
[5574]	26/07/27	2,324	2,544	2,324	2,515	+228.0	+9.97	242,300	24,989,396,992
[5574]	26/07/24	2,305	2,336	2,265	2,287	-103.0	-4.31	108,900	22,723,956,736
[5574]	26/07/23	2,337	2,416	2,304	2,390	+53.0	+2.27	98,100	23,747,379,200
[5574]	26/07/22	2,300	2,410	2,280	2,337	+26.0	+1.13	189,000	23,220,764,672
[5574]	26/07/21	2,286	2,342	2,247	2,311	-19.0	-0.82	99,400	22,962,423,808
[5574]	26/07/17	2,371	2,400	2,237	2,330	-67	-2.80	335,800	-
[5574]	26/07/16	2,656	2,810	2,360	2,397	+47	+2.00	925,900	-
[5574]	26/07/15	2,415	2,415	2,290	2,350	-65	-2.69	187,000	-
[5574]	26/07/14	2,400	2,429	2,375	2,415	+26	+1.09	60,900	-
[5574]	26/07/13	2,409	2,478	2,352	2,389	+30	+1.27	124,600	-
[5574]	26/07/10	2,183	2,398	2,183	2,359	+177	+8.11	159,500	-
[5574]	26/07/09	2,150	2,212	2,121	2,182	+65	+3.07	50,400	-
[5574]	26/07/08	2,175	2,175	2,110	2,117	-90	-4.08	66,700	-
[5574]	26/07/07	2,292	2,292	2,201	2,207	-98	-4.25	70,100	-
[5574]	26/07/06	2,300	2,344	2,285	2,305	+29	+1.27	78,300	-
[5574]	26/07/03	2,135	2,276	2,135	2,276	+154	+7.26	119,500	-
[5574]	26/07/02	2,090	2,233	2,090	2,122	+28	+1.34	192,600	-
[5574]	26/07/01	2,130	2,147	2,065	2,094	-58	-2.70	69,700	-
[5574]	26/06/30	2,161	2,186	2,083	2,152	+6	+0.28	41,100	-
[5574]	26/06/29	2,102	2,209	2,102	2,146	+74	+3.57	66,300	-
[5574]	26/06/26	2,150	2,160	2,045	2,072	-78	-3.63	79,600	-
[5574]	26/06/25	2,216	2,222	2,128	2,150	-16	-0.74	49,400	-
[5574]	26/06/24	2,200	2,228	2,152	2,166	-39	-1.77	56,000	-
[5574]	26/06/23	2,346	2,346	2,185	2,205	-141	-6.01	107,200	-
[5574]	26/06/22	2,199	2,359	2,197	2,346	+164	+7.52	115,900	-
[5574]	26/06/19	2,220	2,230	2,133	2,182	-54	-2.42	58,900	-
[5574]	26/06/18	2,225	2,257	2,200	2,236	+11	+0.49	37,400	-
[5574]	26/06/17	2,150	2,252	2,143	2,225	+69	+3.20	59,900	-
[5574]	26/06/16	2,180	2,189	2,134	2,156	-22	-1.01	44,000	-
[5574]	26/06/15	2,124	2,183	2,124	2,178	+92	+4.41	70,900	-
[5574]	26/06/12	2,159	2,168	2,041	2,086	-43	-2.02	93,100	-
[5574]	26/06/11	2,100	2,129	2,053	2,129	-40	-1.84	123,900	-
[5574]	26/06/10	2,254	2,260	2,150	2,169	-130	-5.65	102,400	-
[5574]	26/06/09	2,315	2,409	2,265	2,299	+34	+1.50	86,000	-
[5574]	26/06/08	2,344	2,369	2,250	2,265	-157	-6.48	123,100	-
[5574]	26/06/05	2,506	2,543	2,411	2,422	+66	+2.80	203,100	-
[5574]	26/06/04	2,286	2,444	2,281	2,356	+55	+2.39	164,700	-
[5574]	26/06/03	2,199	2,320	2,149	2,301	+101	+4.59	108,200	-
[5574]	26/06/02	2,213	2,222	2,122	2,200	-37	-1.65	117,200	-
[5574]	26/06/01	2,260	2,298	2,201	2,237	-30	-1.32	95,600	-
[5574]	26/05/29	2,286	2,382	2,267	2,267	+17	+0.76	153,900	-
[5574]	26/05/28	2,252	2,289	2,183	2,250	-38	-1.66	202,200	-
[5574]	26/05/27	2,410	2,431	2,248	2,288	-104	-4.35	199,300	-
[5574]	26/05/26	2,470	2,470	2,387	2,392	-80	-3.24	92,900	-
[5574]	26/05/25	2,598	2,598	2,428	2,472	-88	-3.44	127,600	-
[5574]	26/05/22	2,581	2,616	2,548	2,560	+5.0	+0.20	57,800	-
[5574]	26/05/21	2,552	2,560	2,488	2,555	+42.0	+1.67	59,600	-
[5574]	26/05/20	2,700	2,704	2,488	2,513	-190.0	-7.03	145,200	-
[5574]	26/05/19	2,706	2,772	2,667	2,703	+3.0	+0.11	68,500	-
[5574]	26/05/18	2,683	2,700	2,602	2,700	+51.0	+1.93	80,000	-
[5574]	26/05/15	2,678	2,745	2,617	2,649	-32.0	-1.19	99,700	-
[5574]	26/05/14	2,679	2,717	2,622	2,681	-16.0	-0.59	99,500	-
[5574]	26/05/13	2,600	2,726	2,600	2,697	+89.0	+3.41	107,800	-
[5574]	26/05/12	2,661	2,694	2,597	2,608	-96.0	-3.55	70,600	-
[5574]	26/05/11	2,734	2,736	2,655	2,704	-2.0	-0.07	84,000	-
[5574]	26/05/08	2,610	2,725	2,598	2,706	+160.0	+6.28	135,600	-
[5574]	26/05/07	2,532	2,560	2,510	2,546	+29.0	+1.15	66,800	-
[5574]	26/05/01	2,503	2,562	2,493	2,517	+19.0	+0.76	72,300	-
[5574]	26/04/30	2,491	2,519	2,441	2,498	0	+0.00	72,700	-
[5574]	26/04/28	2,446	2,544	2,435	2,498	+65.0	+2.67	132,500	-
[5574]	26/04/27	2,506	2,506	2,422	2,433	-97	-3.83	169,900	-
[5574]	26/04/24	2,580	2,580	2,506	2,530	-76	-2.92	111,000	-
[5574]	26/04/23	2,670	2,670	2,558	2,606	-66	-2.47	159,000	-
[5574]	26/04/22	2,773	2,773	2,671	2,672	-106	-3.82	178,100	-
[5574]	26/04/21	2,797	2,844	2,773	2,778	-4	-0.14	112,100	-
[5574]	26/04/20	2,873	2,873	2,778	2,782	-50	-1.77	112,500	-
[5574]	26/04/17	2,815	2,838	2,768	2,832	+9	+0.32	131,600	-
[5574]	26/04/16	2,859	2,885	2,816	2,823	+35	+1.26	231,800	-
[5574]	26/04/15	2,881	2,939	2,760	2,788	-412	-12.88	801,000	-
[5574]	26/04/14	3,150	3,245	3,040	3,200	+120	+3.90	250,800	-
[5574]	26/04/13	2,995	3,095	2,975	3,080	+80	+2.67	86,900	-
[5574]	26/04/10	3,050	3,050	2,980	3,000	-70	-2.28	63,000	-
[5574]	26/04/09	3,130	3,130	3,020	3,070	-85	-2.69	70,100	-
[5574]	26/04/08	3,035	3,170	3,020	3,155	+215	+7.31	154,000	-
[5574]	26/04/07	2,940	3,045	2,901	2,940	+13	+0.44	88,600	-
[5574]	26/04/06	2,967	2,979	2,921	2,927	+10	+0.34	60,400	-
[5574]	26/04/03	2,899	3,020	2,887	2,917	+72	+2.53	208,200	-
[5574]	26/04/02	2,935	2,984	2,834	2,845	-78	-2.67	78,400	-
[5574]	26/04/01	2,829	2,925	2,811	2,923	+188	+6.87	67,600	-
[5574]	26/03/31	2,834	2,834	2,730	2,735	-90	-3.19	75,700	-
[5574]	26/03/30	2,800	2,850	2,776	2,825	-95	-3.25	69,600	-
[5574]	26/03/27	2,805	2,923	2,805	2,920	+80	+2.82	42,700	-
[5574]	26/03/26	2,965	2,970	2,829	2,840	-170	-5.65	79,700	-
[5574]	26/03/25	2,908	3,010	2,888	3,010	+145	+5.06	65,800	-
[5574]	26/03/24	2,837	2,865	2,765	2,865	+122	+4.45	54,700	-
[5574]	26/03/23	2,800	2,810	2,730	2,743	-197	-6.70	116,500	-
[5574]	26/03/19	3,025	3,060	2,940	2,940	-225	-7.11	115,500	-
[5574]	26/03/18	2,955	3,165	2,944	3,165	+244	+8.35	120,500	-
[5574]	26/03/17	2,950	2,971	2,915	2,921	-22	-0.75	48,600	-
[5574]	26/03/16	2,960	2,981	2,890	2,943	-42	-1.41	72,700	-
[5574]	26/03/13	2,950	3,030	2,934	2,985	-35	-1.16	56,200	-
[5574]	26/03/12	3,100	3,100	2,992	3,020	-80	-2.58	76,600	-
[5574]	26/03/11	3,020	3,140	2,994	3,100	+115	+3.85	107,400	-
[5574]	26/03/10	2,952	3,035	2,904	2,985	+133	+4.66	89,400	-
[5574]	26/03/09	2,870	2,906	2,763	2,852	-188	-6.18	140,900	-
[5574]	26/03/06	2,905	3,075	2,900	3,040	+135	+4.65	81,800	-
[5574]	26/03/05	2,924	2,980	2,873	2,905	+104	+3.71	88,700	-
[5574]	26/03/04	2,955	3,020	2,763	2,801	-224	-7.40	191,100	-
[5574]	26/03/03	3,320	3,335	3,025	3,025	-265	-8.05	209,300	-
[5574]	26/03/02	3,190	3,300	3,155	3,290	+130	+4.11	289,900	-
[5574]	26/02/27	3,040	3,180	3,035	3,160	+130	+4.29	147,400	-
[5574]	26/02/26	2,970	3,060	2,970	3,030	+99	+3.38	119,400	-
[5574]	26/02/25	2,920	2,989	2,888	2,931	+41	+1.42	112,800	-
[5574]	26/02/24	2,980	2,980	2,857	2,890	-110	-3.67	135,500	-
[5574]	26/02/20	2,996	3,165	2,969	3,000	+54	+1.83	225,400	-
[5574]	26/02/19	2,973	2,984	2,890	2,946	-40	-1.34	74,700	-
[5574]	26/02/18	2,923	3,060	2,908	2,986	+71	+2.44	116,600	-
[5574]	26/02/17	2,921	2,976	2,877	2,915	-13	-0.44	89,900	-
[5574]	26/02/16	2,942	2,942	2,865	2,928	+1	+0.03	79,000	-
[5574]	26/02/13	3,000	3,040	2,900	2,927	-133	-4.35	138,000	-
[5574]	26/02/12	3,065	3,080	2,975	3,060	-50	-1.61	144,500	-
[5574]	26/02/10	3,100	3,210	3,055	3,110	-60	-1.89	137,200	-
[5574]	26/02/09	3,140	3,210	3,080	3,170	+120	+3.93	205,900	-
[5574]	26/02/06	3,090	3,130	2,983	3,050	-100	-3.17	218,300	-
[5574]	26/02/05	2,990	3,220	2,985	3,150	+236	+8.10	451,800	-
[5574]	26/02/04	2,935	3,030	2,861	2,914	-44	-1.49	148,300	-
[5574]	26/02/03	2,930	2,960	2,866	2,958	+65	+2.25	198,100	-
[5574]	26/02/02	2,746	2,963	2,738	2,893	+180	+6.63	255,000	-
[5574]	26/01/30	2,841	2,842	2,685	2,713	-78	-2.79	225,800	-
[5574]	26/01/29	2,688	2,813	2,642	2,791	+81	+2.99	119,200	-
[5574]	26/01/28	2,791	2,791	2,688	2,710	-119	-4.21	125,100	-
[5574]	26/01/27	2,785	2,897	2,770	2,829	+76	+2.76	109,700	-
[5574]	26/01/26	2,857	2,913	2,740	2,753	-125	-4.34	124,600	-
[5574]	26/01/23	2,900	2,986	2,800	2,878	+13	+0.45	265,700	-
[5574]	26/01/22	3,000	3,015	2,860	2,865	-135	-4.50	201,900	-
[5574]	26/01/21	3,010	3,055	2,940	3,000	-110	-3.54	180,500	-
[5574]	26/01/20	3,095	3,155	3,070	3,110	+25	+0.81	126,700	-
[5574]	26/01/19	2,987	3,120	2,978	3,085	+40	+1.31	141,100	-
[5574]	26/01/16	3,150	3,185	2,973	3,045	-120	-3.79	322,800	-
[5574]	26/01/15	3,250	3,255	3,085	3,165	+412	+14.97	732,000	-
[5574]	26/01/14	2,803	2,847	2,742	2,753	-47	-1.68	168,600	-
[5574]	26/01/13	2,745	2,828	2,718	2,800	+102	+3.78	213,600	-
[5574]	26/01/09	2,640	2,700	2,630	2,698	+61	+2.31	98,400	-
[5574]	26/01/08	2,620	2,667	2,611	2,637	+24	+0.92	132,100	-
[5574]	26/01/07	2,504	2,634	2,492	2,613	+108	+4.31	152,900	-
[5574]	26/01/06	2,440	2,520	2,435	2,505	+82	+3.38	92,000	-
[5574]	26/01/05	2,386	2,432	2,361	2,423	+37	+1.55	74,300	-
[5574]	25/12/30	2,405	2,439	2,378	2,386	-34	-1.40	86,200	-
[5574]	25/12/29	2,432	2,467	2,391	2,420	-10	-0.41	96,100	-
[5574]	25/12/26	2,445	2,456	2,417	2,430	-21	-0.86	133,800	-
[5574]	25/12/25	2,400	2,464	2,382	2,451	+29	+1.20	201,300	-
[5574]	25/12/24	2,468	2,485	2,421	2,422	-56	-2.26	163,600	-
[5574]	25/12/23	2,474	2,516	2,463	2,478	-7	-0.28	89,200	-
[5574]	25/12/22	2,566	2,590	2,452	2,485	-34	-1.35	113,200	-
[5574]	25/12/19	2,491	2,547	2,491	2,519	+27	+1.08	59,700	-
[5574]	25/12/18	2,521	2,527	2,470	2,492	-66	-2.58	101,300	-
[5574]	25/12/17	2,602	2,621	2,535	2,558	-55	-2.10	93,400	-
[5574]	25/12/16	2,700	2,707	2,576	2,613	-66	-2.46	133,300	-
[5574]	25/12/15	2,612	2,720	2,611	2,679	+128	+5.02	206,000	-
[5574]	25/12/12	2,521	2,571	2,521	2,551	+14	+0.55	61,100	-
[5574]	25/12/11	2,556	2,610	2,505	2,537	-12	-0.47	61,800	-
[5574]	25/12/10	2,525	2,580	2,518	2,549	+20	+0.79	58,200	-
[5574]	25/12/09	2,567	2,596	2,511	2,529	-52	-2.01	70,900	-
[5574]	25/12/08	2,556	2,623	2,556	2,581	+23	+0.90	76,600	-
[5574]	25/12/05	2,670	2,710	2,549	2,558	-160	-5.89	201,000	-
[5574]	25/12/04	2,624	2,760	2,624	2,718	+95	+3.62	250,300	-
[5574]	25/12/03	2,605	2,769	2,565	2,623	-1	-0.04	635,100	-
[5574]	25/12/02	2,650	2,673	2,605	2,624	-26	-0.98	45,800	-
[5574]	25/12/01	2,749	2,749	2,650	2,650	-59	-2.18	47,100	-
[5574]	25/11/28	2,830	2,832	2,689	2,709	-107	-3.80	91,800	-
[5574]	25/11/27	2,862	2,867	2,765	2,816	-29	-1.02	110,200	-
[5574]	25/11/26	2,729	2,845	2,700	2,845	+165	+6.16	154,200	-
[5574]	25/11/25	2,600	2,695	2,576	2,680	+95	+3.68	110,700	-
[5574]	25/11/21	2,529	2,599	2,529	2,585	+6	+0.23	54,400	-
[5574]	25/11/20	2,565	2,615	2,539	2,579	+64	+2.54	60,800	-
[5574]	25/11/19	2,544	2,580	2,497	2,515	-39	-1.53	73,000	-
[5574]	25/11/18	2,640	2,660	2,540	2,554	-104	-3.91	136,300	-
[5574]	25/11/17	2,750	2,769	2,645	2,658	-80	-2.92	92,200	-
[5574]	25/11/14	2,772	2,800	2,725	2,738	-61	-2.18	39,700	-
[5574]	25/11/13	2,783	2,799	2,755	2,799	+14	+0.50	52,200	-
[5574]	25/11/12	2,696	2,785	2,696	2,785	+67	+2.47	79,200	-
[5574]	25/11/11	2,694	2,735	2,672	2,718	+11	+0.41	62,900	-
[5574]	25/11/10	2,737	2,776	2,707	2,707	-30	-1.10	62,100	-
[5574]	25/11/07	2,727	2,779	2,710	2,737	+2	+0.07	72,000	-
[5574]	25/11/06	2,800	2,823	2,724	2,735	-60	-2.15	79,700	-
[5574]	25/11/05	2,802	2,824	2,704	2,795	-78	-2.71	146,700	-
[5574]	25/11/04	2,930	2,989	2,873	2,873	-27	-0.93	120,500	-
[5574]	25/10/31	2,803	2,930	2,795	2,900	+147	+5.34	199,500	-
[5574]	25/10/30	2,745	2,813	2,731	2,753	-7	-0.25	75,800	-
[5574]	25/10/29	2,902	2,929	2,701	2,760	-169	-5.77	183,700	-
[5574]	25/10/28	2,951	2,988	2,890	2,929	+28	+0.97	94,000	-
[5574]	25/10/27	2,800	2,950	2,800	2,901	+120	+4.31	146,800	-
[5574]	25/10/24	2,818	2,835	2,781	2,781	-26	-0.93	112,300	-
[5574]	25/10/23	2,801	2,869	2,798	2,807	-23	-0.81	94,100	-
[5574]	25/10/22	2,890	2,937	2,815	2,830	-75	-2.58	141,700	-
[5574]	25/10/21	2,850	2,930	2,831	2,905	+75	+2.65	131,600	-
[5574]	25/10/20	2,851	2,923	2,786	2,830	+16	+0.57	241,300	-
[5574]	25/10/17	2,981	2,990	2,806	2,814	-216	-7.13	306,900	-
[5574]	25/10/16	3,010	3,285	2,985	3,030	-120	-3.81	573,100	-
[5574]	25/10/15	3,080	3,170	3,025	3,150	+95	+3.11	282,200	-
[5574]	25/10/14	3,155	3,180	3,015	3,055	-160	-4.98	180,200	-
[5574]	25/10/10	3,025	3,220	2,995	3,215	+221	+7.38	269,200	-
[5574]	25/10/09	3,105	3,105	2,980	2,994	-86	-2.79	146,400	-
[5574]	25/10/08	3,000	3,100	2,986	3,080	+70	+2.33	103,100	-
[5574]	25/10/07	3,010	3,050	2,980	3,010	-25	-0.82	95,700	-
[5574]	25/10/06	3,110	3,130	2,971	3,035	+15	+0.50	168,000	-
[5574]	25/10/03	2,950	3,055	2,940	3,020	+67	+2.27	96,000	-
[5574]	25/10/02	3,010	3,065	2,940	2,953	-15	-0.51	125,600	-
[5574]	25/10/01	3,065	3,080	2,950	2,968	-97	-3.16	144,500	-
[5574]	25/09/30	3,135	3,155	3,055	3,065	-60	-1.92	89,000	-
[5574]	25/09/29	3,200	3,225	3,125	3,125	-70	-2.19	73,000	-
[5574]	25/09/26	3,220	3,220	3,150	3,195	+20	+0.63	78,800	-
[5574]	25/09/25	3,250	3,265	3,160	3,175	-110	-3.35	166,200	-
[5574]	25/09/24	3,305	3,325	3,265	3,285	-30	-0.90	74,400	-
[5574]	25/09/22	3,335	3,355	3,240	3,315	+15	+0.45	125,800	-
[5574]	25/09/19	3,585	3,600	3,215	3,300	-220	-6.25	505,400	-
[5574]	25/09/18	3,460	3,555	3,425	3,520	+110	+3.23	270,300	-
[5574]	25/09/17	3,400	3,450	3,360	3,410	+10	+0.29	89,000	-
[5574]	25/09/16	3,315	3,400	3,270	3,400	+95	+2.87	149,200	-
[5574]	25/09/12	3,335	3,365	3,285	3,305	-5	-0.15	120,900	-
[5574]	25/09/11	3,380	3,380	3,265	3,310	-15	-0.45	107,500	-
[5574]	25/09/10	3,280	3,340	3,260	3,325	+15	+0.45	62,400	-
[5574]	25/09/09	3,265	3,330	3,265	3,310	+60	+1.85	111,300	-
[5574]	25/09/08	3,195	3,290	3,195	3,250	+80	+2.52	75,800	-
[5574]	25/09/05	3,185	3,185	3,130	3,170	+45	+1.44	69,600	-