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
[2573]	26/10/29	4,100	4,105	4,075	4,085	-15.0	-0.37	5,600	55,584,718,848
[2573]	26/10/28	4,115	4,115	4,095	4,100	-20.0	-0.49	5,300	55,788,822,528
[2573]	26/10/27	4,120	4,125	4,105	4,120	+5.0	+0.12	3,900	56,060,964,864
[2573]	26/10/26	4,110	4,115	4,095	4,115	+10.0	+0.24	4,000	55,992,930,304
[2573]	26/10/23	4,090	4,105	4,090	4,105	+10.0	+0.24	3,400	55,856,857,088
[2573]	26/10/22	4,090	4,100	4,090	4,095	-5.0	-0.12	3,000	55,720,787,968
[2573]	26/10/21	4,100	4,100	4,085	4,100	0	+0.00	2,500	55,788,822,528
[2573]	26/10/20	4,100	4,105	4,090	4,100	+10.0	+0.24	1,700	55,788,822,528
[2573]	26/10/19	4,100	4,110	4,090	4,090	-10.0	-0.24	3,000	55,652,753,408
[2573]	26/10/16	4,065	4,110	4,065	4,100	0	+0.00	4,500	55,788,822,528
[2573]	26/10/15	4,120	4,120	4,065	4,100	-20.0	-0.49	7,200	55,788,822,528
[2573]	26/10/14	4,125	4,125	4,105	4,120	+5.0	+0.12	2,500	56,060,964,864
[2573]	26/10/13	4,120	4,130	4,115	4,115	+5.0	+0.12	5,800	55,992,930,304
[2573]	26/10/09	4,110	4,115	4,100	4,110	0	+0.00	2,700	55,924,891,648
[2573]	26/10/08	4,115	4,115	4,100	4,110	-5.0	-0.12	1,500	55,924,891,648
[2573]	26/10/07	4,125	4,125	4,115	4,115	-15.0	-0.36	1,800	55,992,930,304
[2573]	26/10/06	4,125	4,130	4,120	4,130	0	+0.00	1,700	56,197,033,984
[2573]	26/10/05	4,140	4,140	4,110	4,130	-5.0	-0.12	3,400	56,197,033,984
[2573]	26/10/02	4,145	4,150	4,120	4,135	-5.0	-0.12	6,000	56,265,068,544
[2573]	26/10/01	4,130	4,140	4,130	4,140	+10.0	+0.24	3,800	56,333,103,104
[2573]	26/09/30	4,130	4,130	4,120	4,130	+5.0	+0.12	2,900	56,197,033,984
[2573]	26/09/29	4,135	4,135	4,100	4,125	+5.0	+0.12	5,700	56,128,999,424
[2573]	26/09/28	4,125	4,135	4,120	4,120	-10.0	-0.24	4,100	56,060,964,864
[2573]	26/09/25	4,100	4,130	4,090	4,130	+40.0	+0.98	5,600	56,197,033,984
[2573]	26/09/24	4,100	4,105	4,090	4,090	+10.0	+0.25	6,800	55,652,753,408
[2573]	26/09/18	4,090	4,090	4,070	4,080	-5.0	-0.12	1,600	55,516,684,288
[2573]	26/09/17	4,065	4,085	4,060	4,085	+25.0	+0.62	1,800	55,584,718,848
[2573]	26/09/16	4,065	4,085	4,055	4,060	-5.0	-0.12	3,500	55,244,541,952
[2573]	26/09/15	4,075	4,075	4,065	4,065	-5.0	-0.12	2,200	55,312,576,512
[2573]	26/09/14	4,045	4,070	4,045	4,070	+50.0	+1.24	3,400	55,380,611,072
[2573]	26/09/11	4,035	4,035	4,020	4,020	-15.0	-0.37	2,500	54,700,261,376
[2573]	26/09/10	4,055	4,055	4,035	4,035	-15.0	-0.37	1,700	54,904,365,056
[2573]	26/09/09	4,055	4,060	4,030	4,050	-5.0	-0.12	2,700	55,108,472,832
[2573]	26/09/08	4,035	4,060	4,035	4,055	+20.0	+0.50	1,500	55,176,507,392
[2573]	26/09/07	4,040	4,085	4,035	4,035	0	+0.00	2,400	54,904,365,056
[2573]	26/09/04	4,060	4,085	4,035	4,035	-20.0	-0.49	3,200	54,904,365,056
[2573]	26/09/03	4,080	4,095	4,040	4,055	-40.0	-0.98	5,900	55,176,507,392
[2573]	26/09/02	4,125	4,125	4,075	4,095	0	+0.00	3,100	55,720,787,968
[2573]	26/09/01	4,080	4,120	4,080	4,095	+15.0	+0.37	8,100	55,720,787,968
[2573]	26/08/31	4,045	4,080	4,040	4,080	+40.0	+0.99	9,200	55,516,684,288
[2573]	26/08/28	4,030	4,040	4,030	4,040	+10.0	+0.25	1,700	54,972,399,616
[2573]	26/08/27	4,030	4,040	4,025	4,030	0	+0.00	3,500	54,836,330,496
[2573]	26/08/26	4,020	4,040	4,020	4,030	+10.0	+0.25	5,700	54,836,330,496
[2573]	26/08/25	4,010	4,020	3,995	4,020	+10.0	+0.25	4,800	54,700,261,376
[2573]	26/08/24	4,010	4,015	4,000	4,010	0	+0.00	2,500	54,564,192,256
[2573]	26/08/21	3,990	4,010	3,985	4,010	+20.0	+0.50	4,200	54,564,192,256
[2573]	26/08/20	3,985	4,000	3,985	3,990	+5.0	+0.13	2,300	54,292,049,920
[2573]	26/08/19	4,000	4,000	3,980	3,985	-15.0	-0.38	4,800	54,224,015,360
[2573]	26/08/18	4,010	4,015	3,990	4,000	-10.0	-0.25	3,100	54,428,119,040
[2573]	26/08/17	3,990	4,020	3,990	4,010	+20.0	+0.50	3,200	54,564,192,256
[2573]	26/08/14	4,000	4,010	3,985	3,990	-10.0	-0.25	4,000	54,292,049,920
[2573]	26/08/13	4,000	4,010	3,990	4,000	0	+0.00	2,200	54,428,119,040
[2573]	26/08/12	4,000	4,000	3,985	4,000	-5.0	-0.12	2,500	54,428,119,040
[2573]	26/08/10	4,000	4,005	3,990	4,005	+5.0	+0.12	3,600	54,496,153,600
[2573]	26/08/07	4,000	4,000	3,980	4,000	0	+0.00	2,700	54,428,119,040
[2573]	26/08/06	3,970	4,000	3,965	4,000	+30.0	+0.76	4,400	54,428,119,040
[2573]	26/08/05	3,965	3,980	3,965	3,970	-10.0	-0.25	2,800	54,019,907,584
[2573]	26/08/04	3,990	3,990	3,950	3,980	+15.0	+0.38	4,400	54,155,980,800
[2573]	26/08/03	3,995	3,995	3,935	3,965	-40.0	-1.00	15,500	53,951,873,024
[2573]	26/07/31	4,020	4,030	4,005	4,005	-25.0	-0.62	4,600	54,496,153,600
[2573]	26/07/30	4,015	4,030	4,010	4,030	+15.0	+0.37	5,200	54,836,330,496
[2573]	26/07/29	3,995	4,045	3,990	4,015	+20.0	+0.50	14,800	54,632,226,816
[2573]	26/07/28	3,990	4,010	3,990	3,995	-5.0	-0.12	8,100	54,360,084,480
[2573]	26/07/27	4,000	4,000	3,985	4,000	0	+0.00	2,100	54,428,119,040
[2573]	26/07/24	4,000	4,000	3,980	4,000	0	+0.00	3,700	54,428,119,040
[2573]	26/07/23	4,000	4,000	3,980	4,000	+5.0	+0.13	2,900	54,428,119,040
[2573]	26/07/22	3,980	4,000	3,970	3,995	+10.0	+0.25	7,600	54,360,084,480
[2573]	26/07/21	3,975	4,005	3,975	3,985	+10.0	+0.25	4,600	54,224,015,360
[2573]	26/07/17	3,980	4,000	3,975	3,975	-5	-0.13	8,200	-
[2573]	26/07/16	3,995	4,000	3,980	3,980	-15	-0.38	4,300	-
[2573]	26/07/15	4,000	4,005	3,990	3,995	-5	-0.13	3,200	-
[2573]	26/07/14	4,000	4,005	3,990	4,000	0	0.00	2,800	-
[2573]	26/07/13	3,995	4,005	3,985	4,000	+5	+0.13	3,900	-
[2573]	26/07/10	4,010	4,015	3,990	3,995	-5	-0.13	7,700	-
[2573]	26/07/09	4,000	4,005	3,975	4,000	+15	+0.38	6,400	-
[2573]	26/07/08	3,990	4,010	3,985	3,985	-5	-0.13	8,600	-
[2573]	26/07/07	3,990	4,020	3,990	3,990	+10	+0.25	12,000	-
[2573]	26/07/06	3,980	3,995	3,975	3,980	+10	+0.25	8,800	-
[2573]	26/07/03	3,970	3,975	3,925	3,970	+30	+0.76	8,700	-
[2573]	26/07/02	3,925	3,970	3,920	3,940	+15	+0.38	11,000	-
[2573]	26/07/01	3,945	3,950	3,900	3,925	-20	-0.51	11,200	-
[2573]	26/06/30	3,975	3,975	3,925	3,945	+30	+0.77	17,800	-
[2573]	26/06/29	3,815	3,950	3,815	3,915	-90	-2.25	39,900	-
[2573]	26/06/26	4,025	4,025	4,000	4,005	-15	-0.37	45,800	-
[2573]	26/06/25	4,025	4,040	4,010	4,020	0	0.00	20,500	-
[2573]	26/06/24	4,020	4,050	4,015	4,020	-10	-0.25	13,600	-
[2573]	26/06/23	4,075	4,080	4,030	4,030	-70	-1.71	18,300	-
[2573]	26/06/22	4,125	4,125	4,100	4,100	-25	-0.61	11,800	-
[2573]	26/06/19	4,165	4,165	4,125	4,125	-40	-0.96	14,500	-
[2573]	26/06/18	4,180	4,185	4,165	4,165	-15	-0.36	10,800	-
[2573]	26/06/17	4,180	4,195	4,180	4,180	-10	-0.24	7,400	-
[2573]	26/06/16	4,190	4,190	4,175	4,190	0	0.00	7,000	-
[2573]	26/06/15	4,195	4,210	4,180	4,190	-5	-0.12	9,200	-
[2573]	26/06/12	4,210	4,220	4,195	4,195	-15	-0.36	6,800	-
[2573]	26/06/11	4,220	4,235	4,205	4,210	-5	-0.12	5,200	-
[2573]	26/06/10	4,220	4,240	4,205	4,215	+20	+0.48	7,500	-
[2573]	26/06/09	4,195	4,225	4,195	4,195	+20	+0.48	4,900	-
[2573]	26/06/08	4,180	4,225	4,165	4,175	-5	-0.12	10,200	-
[2573]	26/06/05	4,170	4,235	4,165	4,180	+5	+0.12	7,200	-
[2573]	26/06/04	4,180	4,195	4,175	4,175	-5	-0.12	5,700	-
[2573]	26/06/03	4,185	4,195	4,150	4,180	-5	-0.12	10,600	-
[2573]	26/06/02	4,250	4,250	4,185	4,185	-70	-1.65	17,200	-
[2573]	26/06/01	4,300	4,305	4,255	4,255	-25	-0.58	9,700	-
[2573]	26/05/29	4,275	4,310	4,275	4,280	+10	+0.23	7,500	-
[2573]	26/05/28	4,270	4,300	4,255	4,270	0	0.00	6,500	-
[2573]	26/05/27	4,235	4,270	4,225	4,270	+30	+0.71	5,600	-
[2573]	26/05/26	4,215	4,240	4,215	4,240	+15	+0.36	3,600	-
[2573]	26/05/25	4,210	4,240	4,210	4,225	+15	+0.36	4,300	-
[2573]	26/05/22	4,240	4,240	4,210	4,210	-15.0	-0.36	4,100	-
[2573]	26/05/21	4,255	4,255	4,225	4,225	+5.0	+0.12	2,500	-
[2573]	26/05/20	4,260	4,260	4,220	4,220	-40.0	-0.94	5,700	-
[2573]	26/05/19	4,215	4,260	4,200	4,260	+45.0	+1.07	6,300	-
[2573]	26/05/18	4,200	4,215	4,190	4,215	+35.0	+0.84	6,600	-
[2573]	26/05/15	4,175	4,200	4,175	4,180	+5.0	+0.12	4,800	-
[2573]	26/05/14	4,225	4,230	4,175	4,175	-50.0	-1.18	7,700	-
[2573]	26/05/13	4,230	4,240	4,225	4,225	-10.0	-0.24	4,400	-
[2573]	26/05/12	4,235	4,260	4,225	4,235	-15.0	-0.35	4,800	-
[2573]	26/05/11	4,250	4,260	4,230	4,250	+20.0	+0.47	3,300	-
[2573]	26/05/08	4,255	4,255	4,220	4,230	-35.0	-0.82	5,700	-
[2573]	26/05/07	4,300	4,300	4,260	4,265	+5.0	+0.12	5,900	-
[2573]	26/05/01	4,260	4,260	4,220	4,260	+5.0	+0.12	5,300	-
[2573]	26/04/30	4,240	4,255	4,225	4,255	+15.0	+0.35	7,300	-
[2573]	26/04/28	4,230	4,255	4,180	4,240	+40.0	+0.95	6,900	-
[2573]	26/04/27	4,200	4,220	4,190	4,200	+10	+0.24	8,100	-
[2573]	26/04/24	4,215	4,230	4,180	4,190	-25	-0.59	6,800	-
[2573]	26/04/23	4,295	4,295	4,210	4,215	-85	-1.98	11,900	-
[2573]	26/04/22	4,340	4,340	4,300	4,300	-40	-0.92	5,100	-
[2573]	26/04/21	4,325	4,365	4,320	4,340	+10	+0.23	4,400	-
[2573]	26/04/20	4,315	4,330	4,315	4,330	+30	+0.70	3,400	-
[2573]	26/04/17	4,305	4,310	4,300	4,300	-15	-0.35	3,300	-
[2573]	26/04/16	4,315	4,315	4,300	4,315	0	0.00	3,000	-
[2573]	26/04/15	4,305	4,335	4,305	4,315	+15	+0.35	1,900	-
[2573]	26/04/14	4,335	4,340	4,300	4,300	-25	-0.58	4,100	-
[2573]	26/04/13	4,360	4,360	4,325	4,325	-20	-0.46	2,300	-
[2573]	26/04/10	4,385	4,385	4,315	4,345	-40	-0.91	4,600	-
[2573]	26/04/09	4,380	4,425	4,315	4,385	+35	+0.80	10,600	-
[2573]	26/04/08	4,340	4,400	4,330	4,350	+35	+0.81	12,800	-
[2573]	26/04/07	4,300	4,355	4,295	4,315	+15	+0.35	11,000	-
[2573]	26/04/06	4,285	4,300	4,280	4,300	+30	+0.70	8,300	-
[2573]	26/04/03	4,260	4,300	4,260	4,270	-20	-0.47	7,700	-
[2573]	26/04/02	4,250	4,315	4,250	4,290	+70	+1.66	16,300	-
[2573]	26/04/01	4,160	4,230	4,150	4,220	+85	+2.06	17,100	-
[2573]	26/03/31	4,165	4,165	4,135	4,135	-25	-0.60	8,500	-
[2573]	26/03/30	4,115	4,170	4,080	4,160	+15	+0.36	17,100	-
[2573]	26/03/27	4,110	4,145	4,110	4,145	+20	+0.48	7,000	-
[2573]	26/03/26	4,125	4,125	4,100	4,125	+25	+0.61	5,300	-
[2573]	26/03/25	4,050	4,140	4,050	4,100	+60	+1.49	13,800	-
[2573]	26/03/24	4,070	4,070	4,020	4,040	0	0.00	9,300	-
[2573]	26/03/23	4,095	4,095	4,020	4,040	-55	-1.34	7,900	-
[2573]	26/03/19	4,065	4,095	4,065	4,095	-10	-0.24	5,200	-
[2573]	26/03/18	4,085	4,120	4,085	4,105	+20	+0.49	3,600	-
[2573]	26/03/17	4,040	4,110	4,040	4,085	+45	+1.11	7,500	-
[2573]	26/03/16	4,070	4,075	4,040	4,040	-25	-0.62	4,900	-
[2573]	26/03/13	4,070	4,080	4,065	4,065	-30	-0.73	3,600	-
[2573]	26/03/12	4,095	4,105	4,085	4,095	-15	-0.36	1,700	-
[2573]	26/03/11	4,080	4,115	4,080	4,110	+25	+0.61	4,700	-
[2573]	26/03/10	4,115	4,115	4,080	4,085	-15	-0.37	6,900	-
[2573]	26/03/09	4,090	4,100	4,010	4,100	+5	+0.12	11,100	-
[2573]	26/03/06	4,080	4,110	4,040	4,095	+10	+0.24	8,800	-
[2573]	26/03/05	4,035	4,090	4,035	4,085	+105	+2.64	11,300	-
[2573]	26/03/04	4,010	4,015	3,965	3,980	-75	-1.85	16,100	-
[2573]	26/03/03	4,100	4,100	4,055	4,055	-35	-0.86	9,800	-
[2573]	26/03/02	4,070	4,105	4,040	4,090	+20	+0.49	18,600	-
[2573]	26/02/27	4,010	4,070	4,000	4,070	+60	+1.50	10,800	-
[2573]	26/02/26	3,990	4,020	3,990	4,010	+25	+0.63	7,800	-
[2573]	26/02/25	3,995	4,000	3,985	3,985	-5	-0.13	5,300	-
[2573]	26/02/24	3,970	4,000	3,950	3,990	+20	+0.50	9,700	-
[2573]	26/02/20	3,995	3,995	3,965	3,970	-10	-0.25	4,100	-
[2573]	26/02/19	3,995	3,995	3,980	3,980	-15	-0.38	4,200	-
[2573]	26/02/18	4,020	4,020	3,995	3,995	-5	-0.13	4,200	-
[2573]	26/02/17	4,030	4,030	4,000	4,000	0	0.00	3,600	-
[2573]	26/02/16	4,000	4,030	4,000	4,000	+10	+0.25	9,100	-
[2573]	26/02/13	3,950	3,990	3,950	3,990	+45	+1.14	7,300	-
[2573]	26/02/12	3,945	3,960	3,940	3,945	0	0.00	3,700	-
[2573]	26/02/10	3,940	3,955	3,940	3,945	+10	+0.25	5,700	-
[2573]	26/02/09	3,970	3,970	3,930	3,935	-30	-0.76	13,900	-
[2573]	26/02/06	3,960	3,965	3,950	3,965	0	0.00	4,700	-
[2573]	26/02/05	3,960	3,970	3,960	3,965	+5	+0.13	3,000	-
[2573]	26/02/04	3,950	3,980	3,950	3,960	-5	-0.13	2,700	-
[2573]	26/02/03	3,970	3,980	3,965	3,965	-5	-0.13	3,800	-
[2573]	26/02/02	3,975	3,995	3,970	3,970	-5	-0.13	6,900	-
[2573]	26/01/30	3,935	3,975	3,915	3,975	+55	+1.40	4,500	-
[2573]	26/01/29	3,930	3,940	3,885	3,920	+15	+0.38	6,000	-
[2573]	26/01/28	3,970	3,970	3,905	3,905	-50	-1.26	9,100	-
[2573]	26/01/27	3,975	3,975	3,955	3,955	-20	-0.50	5,200	-
[2573]	26/01/26	4,000	4,000	3,970	3,975	-5	-0.13	5,100	-
[2573]	26/01/23	3,995	4,005	3,980	3,980	-15	-0.38	6,800	-
[2573]	26/01/22	4,000	4,020	3,995	3,995	-5	-0.13	4,800	-
[2573]	26/01/21	4,030	4,030	3,995	4,000	-35	-0.87	7,200	-
[2573]	26/01/20	4,030	4,040	4,010	4,035	+5	+0.12	6,200	-
[2573]	26/01/19	4,020	4,030	4,005	4,030	+20	+0.50	7,400	-
[2573]	26/01/16	3,970	4,010	3,970	4,010	+40	+1.01	13,100	-
[2573]	26/01/15	3,950	3,970	3,940	3,970	+20	+0.51	8,800	-
[2573]	26/01/14	3,935	3,960	3,920	3,950	+15	+0.38	12,900	-
[2573]	26/01/13	3,940	3,940	3,915	3,935	+20	+0.51	11,500	-
[2573]	26/01/09	3,875	3,915	3,870	3,915	+35	+0.90	13,900	-
[2573]	26/01/08	3,930	3,930	3,880	3,880	-50	-1.27	25,300	-
[2573]	26/01/07	3,940	3,945	3,930	3,930	-10	-0.25	10,900	-
[2573]	26/01/06	3,945	3,945	3,935	3,940	0	0.00	9,500	-
[2573]	26/01/05	3,955	3,960	3,940	3,940	-15	-0.38	15,400	-
[2573]	25/12/30	3,960	3,970	3,940	3,955	-10	-0.25	14,400	-
[2573]	25/12/29	3,935	3,990	3,915	3,965	-195	-4.69	51,400	-
[2573]	25/12/26	4,150	4,160	4,140	4,160	+15	+0.36	26,800	-
[2573]	25/12/25	4,140	4,145	4,135	4,145	+5	+0.12	12,100	-
[2573]	25/12/24	4,140	4,145	4,130	4,140	0	0.00	9,500	-
[2573]	25/12/23	4,150	4,155	4,135	4,140	-5	-0.12	15,200	-
[2573]	25/12/22	4,150	4,155	4,145	4,145	0	0.00	10,500	-
[2573]	25/12/19	4,145	4,165	4,145	4,145	0	0.00	8,700	-
[2573]	25/12/18	4,155	4,155	4,145	4,145	-10	-0.24	6,100	-
[2573]	25/12/17	4,170	4,170	4,140	4,155	-5	-0.12	7,000	-
[2573]	25/12/16	4,175	4,175	4,150	4,160	-10	-0.24	7,700	-
[2573]	25/12/15	4,175	4,175	4,155	4,170	0	0.00	9,500	-
[2573]	25/12/12	4,185	4,190	4,150	4,170	-15	-0.36	17,300	-
[2573]	25/12/11	4,245	4,245	4,180	4,185	-45	-1.06	12,400	-
[2573]	25/12/10	4,190	4,240	4,190	4,230	+45	+1.08	11,300	-
[2573]	25/12/09	4,185	4,190	4,175	4,185	0	0.00	6,400	-
[2573]	25/12/08	4,155	4,185	4,150	4,185	+45	+1.09	5,500	-
[2573]	25/12/05	4,165	4,165	4,120	4,140	-15	-0.36	9,800	-
[2573]	25/12/04	4,165	4,175	4,155	4,155	-10	-0.24	8,000	-
[2573]	25/12/03	4,195	4,195	4,160	4,165	-15	-0.36	10,600	-
[2573]	25/12/02	4,225	4,235	4,180	4,180	-45	-1.07	18,400	-
[2573]	25/12/01	4,250	4,255	4,220	4,225	-20	-0.47	11,300	-
[2573]	25/11/28	4,200	4,270	4,200	4,245	+50	+1.19	15,300	-
[2573]	25/11/27	4,155	4,195	4,155	4,195	+60	+1.45	9,900	-
[2573]	25/11/26	4,105	4,175	4,105	4,135	+50	+1.22	13,000	-
[2573]	25/11/25	4,035	4,085	4,035	4,085	+50	+1.24	9,700	-
[2573]	25/11/21	4,010	4,045	4,010	4,035	+10	+0.25	8,800	-
[2573]	25/11/20	3,990	4,035	3,990	4,025	+35	+0.88	7,700	-
[2573]	25/11/19	3,985	4,005	3,970	3,990	+10	+0.25	6,800	-
[2573]	25/11/18	4,030	4,030	3,975	3,980	-50	-1.24	14,100	-
[2573]	25/11/17	4,040	4,045	4,015	4,030	-5	-0.12	6,300	-
[2573]	25/11/14	4,030	4,045	4,020	4,035	+5	+0.12	6,000	-
[2573]	25/11/13	4,035	4,050	4,025	4,030	+10	+0.25	6,900	-
[2573]	25/11/12	4,005	4,040	4,005	4,020	+30	+0.75	9,000	-
[2573]	25/11/11	4,015	4,015	3,980	3,990	+5	+0.13	7,400	-
[2573]	25/11/10	3,990	4,010	3,980	3,985	+15	+0.38	8,800	-
[2573]	25/11/07	3,935	3,975	3,910	3,970	+35	+0.89	9,800	-
[2573]	25/11/06	3,915	3,935	3,870	3,935	+45	+1.16	6,800	-
[2573]	25/11/05	3,910	3,925	3,855	3,890	-20	-0.51	14,800	-
[2573]	25/11/04	3,895	3,925	3,865	3,910	+45	+1.16	13,000	-
[2573]	25/10/31	3,885	3,905	3,855	3,865	-20	-0.51	8,200	-
[2573]	25/10/30	3,880	3,885	3,850	3,885	-10	-0.26	10,600	-
[2573]	25/10/29	3,950	3,950	3,895	3,895	-45	-1.14	13,000	-
[2573]	25/10/28	4,000	4,000	3,940	3,940	-50	-1.25	13,600	-
[2573]	25/10/27	3,980	4,010	3,965	3,990	+25	+0.63	10,300	-
[2573]	25/10/24	3,995	3,995	3,955	3,965	-15	-0.38	6,700	-
[2573]	25/10/23	3,975	3,980	3,950	3,980	+15	+0.38	8,500	-
[2573]	25/10/22	3,960	3,965	3,930	3,965	+75	+1.93	12,400	-
[2573]	25/10/21	3,880	3,900	3,870	3,890	+40	+1.04	7,900	-
[2573]	25/10/20	3,880	3,880	3,840	3,850	+15	+0.39	10,500	-
[2573]	25/10/17	3,910	3,920	3,800	3,835	-50	-1.29	20,700	-
[2573]	25/10/16	3,795	3,900	3,795	3,885	+110	+2.91	16,000	-
[2573]	25/10/15	3,775	3,800	3,765	3,775	+20	+0.53	8,200	-
[2573]	25/10/14	3,750	3,785	3,705	3,755	-20	-0.53	18,400	-
[2573]	25/10/10	3,760	3,800	3,755	3,775	+15	+0.40	8,200	-
[2573]	25/10/09	3,740	3,785	3,740	3,760	+20	+0.53	9,100	-
[2573]	25/10/08	3,730	3,765	3,730	3,740	+10	+0.27	7,600	-
[2573]	25/10/07	3,710	3,760	3,705	3,730	+20	+0.54	8,700	-
[2573]	25/10/06	3,725	3,740	3,710	3,710	+5	+0.13	7,900	-
[2573]	25/10/03	3,725	3,725	3,705	3,705	-20	-0.54	4,900	-
[2573]	25/10/02	3,710	3,750	3,710	3,725	+35	+0.95	6,100	-
[2573]	25/10/01	3,770	3,770	3,660	3,690	-60	-1.60	19,700	-
[2573]	25/09/30	3,725	3,750	3,700	3,750	+35	+0.94	11,300	-
[2573]	25/09/29	3,625	3,735	3,625	3,715	+80	+2.20	19,100	-
[2573]	25/09/26	3,595	3,640	3,590	3,635	+50	+1.39	21,300	-
[2573]	25/09/25	3,570	3,585	3,570	3,585	+15	+0.42	3,700	-
[2573]	25/09/24	3,575	3,585	3,570	3,570	0	0.00	9,100	-
[2573]	25/09/22	3,560	3,570	3,555	3,570	+20	+0.56	6,500	-
[2573]	25/09/19	3,560	3,560	3,550	3,550	+5	+0.14	5,200	-
[2573]	25/09/18	3,555	3,560	3,545	3,545	+5	+0.14	4,800	-
[2573]	25/09/17	3,545	3,555	3,540	3,540	0	0.00	10,100	-
[2573]	25/09/16	3,540	3,545	3,525	3,540	0	0.00	6,700	-
[2573]	25/09/12	3,530	3,540	3,525	3,540	+10	+0.28	3,800	-
[2573]	25/09/11	3,535	3,540	3,525	3,530	-5	-0.14	5,700	-
[2573]	25/09/10	3,535	3,535	3,520	3,535	+10	+0.28	5,100	-
[2573]	25/09/09	3,525	3,535	3,520	3,525	+5	+0.14	7,100	-
[2573]	25/09/08	3,500	3,520	3,490	3,520	+35	+1.00	11,800	-
[2573]	25/09/05	3,495	3,500	3,485	3,485	0	0.00	4,500	-