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
[3435]	26/10/29	1,407	1,420	1,391	1,415	+16.0	+1.14	2,100	11,198,832,640
[3435]	26/10/28	1,400	1,408	1,395	1,399	-1.0	-0.07	1,500	11,072,201,728
[3435]	26/10/27	1,401	1,401	1,390	1,400	0	+0.00	5,200	11,080,116,224
[3435]	26/10/26	1,411	1,419	1,396	1,400	+4.0	+0.29	5,800	11,080,116,224
[3435]	26/10/23	1,425	1,428	1,378	1,396	-34.0	-2.38	8,400	11,048,459,264
[3435]	26/10/22	1,438	1,440	1,426	1,430	+2.0	+0.14	2,100	11,317,548,032
[3435]	26/10/21	1,440	1,440	1,428	1,428	-12.0	-0.83	1,800	11,301,719,040
[3435]	26/10/20	1,435	1,440	1,435	1,440	+5.0	+0.35	2,000	11,396,690,944
[3435]	26/10/19	1,445	1,445	1,426	1,435	-26.0	-1.78	5,700	11,357,119,488
[3435]	26/10/16	1,458	1,470	1,453	1,461	-15.0	-1.02	5,800	11,562,893,312
[3435]	26/10/15	1,470	1,478	1,432	1,476	+6.0	+0.41	7,900	11,681,608,704
[3435]	26/10/14	1,495	1,789	1,442	1,470	-30.0	-2.00	260,500	11,634,122,752
[3435]	26/10/13	1,510	1,510	1,500	1,500	-10.0	-0.66	1,500	11,871,553,536
[3435]	26/10/09	1,518	1,518	1,500	1,510	-9.0	-0.59	1,200	11,950,697,472
[3435]	26/10/08	1,510	1,519	1,500	1,519	-7.0	-0.46	600	12,021,926,912
[3435]	26/10/07	1,510	1,526	1,496	1,526	+31.0	+2.07	2,300	12,077,327,360
[3435]	26/10/06	1,484	1,499	1,484	1,495	+10.0	+0.67	1,000	11,831,982,080
[3435]	26/10/05	1,520	1,537	1,485	1,485	-32.0	-2.11	3,000	11,752,838,144
[3435]	26/10/02	1,484	1,517	1,482	1,517	+21.0	+1.40	1,300	12,006,097,920
[3435]	26/10/01	1,481	1,500	1,478	1,496	+15.0	+1.01	1,100	11,839,895,552
[3435]	26/09/30	1,461	1,497	1,461	1,481	+17.0	+1.16	3,100	11,721,180,160
[3435]	26/09/29	1,505	1,530	1,460	1,464	-55.0	-3.62	8,100	11,586,635,776
[3435]	26/09/28	1,540	1,540	1,517	1,519	-21.0	-1.36	3,500	12,021,926,912
[3435]	26/09/25	1,540	1,550	1,527	1,540	0	+0.00	2,200	12,188,128,256
[3435]	26/09/24	1,543	1,543	1,527	1,540	-3.0	-0.19	1,700	12,188,128,256
[3435]	26/09/18	1,531	1,543	1,520	1,543	+12.0	+0.78	1,700	12,211,871,744
[3435]	26/09/17	1,527	1,559	1,525	1,531	+6.0	+0.39	1,800	12,116,898,816
[3435]	26/09/16	1,532	1,532	1,520	1,525	-7.0	-0.46	3,400	12,069,412,864
[3435]	26/09/15	1,535	1,549	1,532	1,532	-4.0	-0.26	1,100	12,124,813,312
[3435]	26/09/14	1,536	1,560	1,536	1,536	+1.0	+0.07	2,500	12,156,471,296
[3435]	26/09/11	1,550	1,550	1,520	1,535	-18.0	-1.16	1,700	12,148,556,800
[3435]	26/09/10	1,517	1,557	1,517	1,553	+17.0	+1.11	2,200	12,291,014,656
[3435]	26/09/09	1,535	1,564	1,532	1,536	+1.0	+0.07	2,800	12,156,471,296
[3435]	26/09/08	1,540	1,559	1,535	1,535	0	+0.00	6,200	12,148,556,800
[3435]	26/09/07	1,515	1,547	1,515	1,535	+26.0	+1.72	8,800	12,148,556,800
[3435]	26/09/04	1,491	1,509	1,486	1,509	+18.0	+1.21	6,200	11,942,782,976
[3435]	26/09/03	1,494	1,498	1,490	1,491	-3.0	-0.20	3,400	11,800,324,096
[3435]	26/09/02	1,495	1,495	1,490	1,494	-1.0	-0.07	1,100	11,824,067,584
[3435]	26/09/01	1,478	1,498	1,475	1,495	+17.0	+1.15	4,600	11,831,982,080
[3435]	26/08/31	1,479	1,479	1,474	1,478	-1.0	-0.07	3,600	11,697,437,696
[3435]	26/08/28	1,474	1,480	1,474	1,479	+5.0	+0.34	1,500	11,705,352,192
[3435]	26/08/27	1,475	1,476	1,468	1,474	+8.0	+0.55	1,000	11,665,779,712
[3435]	26/08/26	1,464	1,466	1,460	1,466	+6.0	+0.41	500	11,602,464,768
[3435]	26/08/25	1,464	1,464	1,443	1,460	-4.0	-0.27	500	11,554,978,816
[3435]	26/08/24	1,454	1,464	1,447	1,464	+11.0	+0.76	1,300	11,586,635,776
[3435]	26/08/21	1,460	1,460	1,450	1,453	-7.0	-0.48	2,400	11,499,578,368
[3435]	26/08/20	1,480	1,480	1,460	1,460	0	+0.00	1,400	11,554,978,816
[3435]	26/08/19	1,461	1,463	1,450	1,460	+3.0	+0.21	3,400	11,554,978,816
[3435]	26/08/18	1,460	1,461	1,457	1,457	-4.0	-0.27	4,000	11,531,235,328
[3435]	26/08/17	1,465	1,482	1,450	1,461	-4.0	-0.27	1,400	11,562,893,312
[3435]	26/08/14	1,460	1,480	1,460	1,465	+4.0	+0.27	3,200	11,594,691,584
[3435]	26/08/13	1,480	1,482	1,433	1,461	-19.0	-1.28	5,300	11,563,033,600
[3435]	26/08/12	1,475	1,482	1,456	1,480	0	+0.00	3,500	11,713,408,000
[3435]	26/08/10	1,479	1,480	1,437	1,480	+20.0	+1.37	10,600	11,713,408,000
[3435]	26/08/07	1,450	1,460	1,431	1,460	+35.0	+2.46	12,400	11,555,119,104
[3435]	26/08/06	1,405	1,440	1,405	1,425	+14.0	+0.99	4,900	11,278,112,768
[3435]	26/08/05	1,410	1,415	1,406	1,411	0	+0.00	1,300	11,167,309,824
[3435]	26/08/04	1,417	1,417	1,411	1,411	-8.0	-0.56	300	11,167,309,824
[3435]	26/08/03	1,411	1,419	1,411	1,419	+8.0	+0.57	1,700	11,230,625,792
[3435]	26/07/31	1,411	1,420	1,411	1,411	-4.0	-0.28	800	11,167,309,824
[3435]	26/07/30	1,420	1,420	1,415	1,415	-9.0	-0.63	1,900	11,198,967,808
[3435]	26/07/29	1,419	1,425	1,419	1,424	+5.0	+0.35	1,100	11,270,198,272
[3435]	26/07/28	1,414	1,420	1,414	1,419	+5.0	+0.35	900	11,230,625,792
[3435]	26/07/27	1,404	1,415	1,404	1,414	+10.0	+0.71	1,300	11,191,053,312
[3435]	26/07/24	1,414	1,414	1,400	1,404	-19.0	-1.34	1,400	11,111,908,352
[3435]	26/07/23	1,423	1,425	1,413	1,423	+23.0	+1.64	1,600	11,262,283,776
[3435]	26/07/22	1,418	1,420	1,400	1,400	-7.0	-0.50	1,500	11,080,251,392
[3435]	26/07/21	1,414	1,420	1,407	1,407	+8.0	+0.57	1,000	11,135,651,840
[3435]	26/07/17	1,402	1,402	1,399	1,399	-7	-0.50	900	-
[3435]	26/07/16	1,421	1,421	1,404	1,406	0	0.00	1,000	-
[3435]	26/07/15	1,442	1,442	1,395	1,406	-7	-0.50	1,400	-
[3435]	26/07/14	1,392	1,420	1,391	1,413	+3	+0.21	3,200	-
[3435]	26/07/13	1,414	1,420	1,410	1,410	-4	-0.28	500	-
[3435]	26/07/10	1,425	1,425	1,391	1,414	+4	+0.28	1,100	-
[3435]	26/07/09	1,409	1,410	1,381	1,410	+5	+0.36	2,500	-
[3435]	26/07/08	1,415	1,415	1,400	1,405	-6	-0.43	1,000	-
[3435]	26/07/07	1,422	1,423	1,411	1,411	+1	+0.07	900	-
[3435]	26/07/06	1,424	1,424	1,400	1,410	-14	-0.98	6,900	-
[3435]	26/07/03	1,434	1,434	1,408	1,424	-40	-2.73	2,200	-
[3435]	26/07/02	1,465	1,470	1,464	1,464	-1	-0.07	6,600	-
[3435]	26/07/01	1,460	1,467	1,460	1,465	+5	+0.34	1,600	-
[3435]	26/06/30	1,449	1,460	1,449	1,460	+11	+0.76	3,900	-
[3435]	26/06/29	1,428	1,450	1,428	1,449	+21	+1.47	5,800	-
[3435]	26/06/26	1,408	1,428	1,408	1,428	+10	+0.71	1,900	-
[3435]	26/06/25	1,417	1,428	1,407	1,418	-5	-0.35	3,900	-
[3435]	26/06/24	1,391	1,423	1,391	1,423	+33	+2.37	2,200	-
[3435]	26/06/23	1,398	1,398	1,390	1,390	0	0.00	1,200	-
[3435]	26/06/22	1,399	1,399	1,390	1,390	+9	+0.65	1,000	-
[3435]	26/06/19	1,352	1,383	1,352	1,381	-1	-0.07	2,600	-
[3435]	26/06/18	1,372	1,398	1,372	1,382	-1	-0.07	2,400	-
[3435]	26/06/17	1,369	1,390	1,369	1,383	+13	+0.95	1,900	-
[3435]	26/06/16	1,385	1,390	1,370	1,370	-15	-1.08	2,000	-
[3435]	26/06/15	1,395	1,395	1,360	1,385	-5	-0.36	1,300	-
[3435]	26/06/12	1,350	1,404	1,350	1,390	+30	+2.21	1,400	-
[3435]	26/06/11	1,394	1,394	1,358	1,360	-34	-2.44	1,100	-
[3435]	26/06/10	1,346	1,394	1,346	1,394	+48	+3.57	5,300	-
[3435]	26/06/09	1,348	1,348	1,332	1,346	+12	+0.90	300	-
[3435]	26/06/08	1,350	1,351	1,330	1,334	-17	-1.26	3,100	-
[3435]	26/06/05	1,350	1,351	1,350	1,351	+13	+0.97	500	-
[3435]	26/06/04	1,341	1,345	1,338	1,338	-3	-0.22	900	-
[3435]	26/06/03	1,343	1,343	1,320	1,341	-2	-0.15	1,400	-
[3435]	26/06/02	1,376	1,376	1,340	1,343	-23	-1.68	4,400	-
[3435]	26/06/01	1,367	1,377	1,365	1,366	+1	+0.07	2,700	-
[3435]	26/05/29	1,362	1,370	1,362	1,365	+3	+0.22	1,800	-
[3435]	26/05/28	1,365	1,365	1,362	1,362	+1	+0.07	900	-
[3435]	26/05/27	1,377	1,377	1,360	1,361	+1	+0.07	1,800	-
[3435]	26/05/26	1,317	1,360	1,317	1,360	+41	+3.11	4,700	-
[3435]	26/05/25	1,310	1,324	1,310	1,319	+2	+0.15	4,000	-
[3435]	26/05/22	1,350	1,350	1,312	1,317	-35.0	-2.59	2,100	-
[3435]	26/05/21	1,365	1,365	1,352	1,352	-7.0	-0.52	1,200	-
[3435]	26/05/20	1,360	1,360	1,359	1,359	+6.0	+0.44	1,300	-
[3435]	26/05/19	1,370	1,380	1,353	1,353	-17.0	-1.24	1,800	-
[3435]	26/05/18	1,377	1,385	1,370	1,370	-7.0	-0.51	2,300	-
[3435]	26/05/15	1,383	1,384	1,377	1,377	-3.0	-0.22	2,600	-
[3435]	26/05/14	1,379	1,380	1,357	1,380	-3.0	-0.22	4,900	-
[3435]	26/05/13	1,384	1,394	1,381	1,383	-14.0	-1.00	2,100	-
[3435]	26/05/12	1,370	1,397	1,352	1,397	+67.0	+5.04	7,400	-
[3435]	26/05/11	1,330	1,334	1,330	1,330	+5.0	+0.38	1,500	-
[3435]	26/05/08	1,328	1,328	1,320	1,325	+5.0	+0.38	1,900	-
[3435]	26/05/07	1,336	1,336	1,318	1,320	-8.0	-0.60	4,500	-
[3435]	26/05/01	1,350	1,350	1,328	1,328	-22.0	-1.63	1,400	-
[3435]	26/04/30	1,340	1,371	1,325	1,350	+26.0	+1.96	2,700	-
[3435]	26/04/28	1,342	1,342	1,324	1,324	-18.0	-1.34	2,000	-
[3435]	26/04/27	1,330	1,344	1,329	1,342	+14	+1.05	1,500	-
[3435]	26/04/24	1,327	1,335	1,314	1,328	+11	+0.84	2,800	-
[3435]	26/04/23	1,322	1,322	1,315	1,317	-3	-0.23	1,200	-
[3435]	26/04/22	1,337	1,340	1,320	1,320	-20	-1.49	800	-
[3435]	26/04/21	1,350	1,355	1,335	1,340	-6	-0.45	3,400	-
[3435]	26/04/20	1,317	1,377	1,317	1,346	+29	+2.20	6,200	-
[3435]	26/04/17	1,315	1,350	1,311	1,317	-3	-0.23	2,500	-
[3435]	26/04/16	1,319	1,351	1,319	1,320	-3	-0.23	3,700	-
[3435]	26/04/15	1,322	1,370	1,315	1,323	+1	+0.08	5,100	-
[3435]	26/04/14	1,353	1,353	1,320	1,322	-1	-0.08	2,800	-
[3435]	26/04/13	1,315	1,333	1,313	1,323	+3	+0.23	4,700	-
[3435]	26/04/10	1,322	1,326	1,320	1,320	-10	-0.75	2,400	-
[3435]	26/04/09	1,329	1,331	1,329	1,330	+15	+1.14	1,400	-
[3435]	26/04/08	1,326	1,326	1,301	1,315	+9	+0.69	5,500	-
[3435]	26/04/07	1,302	1,318	1,302	1,306	-8	-0.61	6,100	-
[3435]	26/04/06	1,358	1,358	1,314	1,314	-18	-1.35	600	-
[3435]	26/04/03	1,317	1,332	1,315	1,332	+16	+1.22	1,200	-
[3435]	26/04/02	1,334	1,334	1,315	1,316	-5	-0.38	1,600	-
[3435]	26/04/01	1,315	1,322	1,309	1,321	+13	+0.99	2,200	-
[3435]	26/03/31	1,320	1,320	1,308	1,308	-17	-1.28	2,800	-
[3435]	26/03/30	1,310	1,325	1,307	1,325	-45	-3.28	4,400	-
[3435]	26/03/27	1,385	1,390	1,363	1,370	-15	-1.08	5,000	-
[3435]	26/03/26	1,380	1,385	1,376	1,385	+10	+0.73	1,200	-
[3435]	26/03/25	1,379	1,379	1,360	1,375	+8	+0.59	3,700	-
[3435]	26/03/24	1,392	1,392	1,362	1,367	+5	+0.37	4,400	-
[3435]	26/03/23	1,383	1,386	1,343	1,362	-37	-2.64	7,800	-
[3435]	26/03/19	1,400	1,405	1,394	1,399	-1	-0.07	2,000	-
[3435]	26/03/18	1,398	1,405	1,397	1,400	+2	+0.14	1,500	-
[3435]	26/03/17	1,403	1,425	1,398	1,398	-5	-0.36	2,400	-
[3435]	26/03/16	1,423	1,423	1,400	1,403	+3	+0.21	2,600	-
[3435]	26/03/13	1,408	1,434	1,400	1,400	-28	-1.96	5,200	-
[3435]	26/03/12	1,441	1,441	1,425	1,428	-8	-0.56	600	-
[3435]	26/03/11	1,449	1,449	1,400	1,436	+4	+0.28	5,100	-
[3435]	26/03/10	1,443	1,443	1,416	1,432	+49	+3.54	2,200	-
[3435]	26/03/09	1,443	1,443	1,360	1,383	-90	-6.11	8,100	-
[3435]	26/03/06	1,455	1,473	1,430	1,473	-1	-0.07	1,200	-
[3435]	26/03/05	1,466	1,477	1,414	1,474	+68	+4.84	4,100	-
[3435]	26/03/04	1,410	1,441	1,400	1,406	-59	-4.03	8,000	-
[3435]	26/03/03	1,489	1,489	1,465	1,465	-24	-1.61	2,400	-
[3435]	26/03/02	1,468	1,494	1,459	1,489	+21	+1.43	5,300	-
[3435]	26/02/27	1,468	1,468	1,432	1,468	0	0.00	4,100	-
[3435]	26/02/26	1,445	1,468	1,444	1,468	+24	+1.66	1,900	-
[3435]	26/02/25	1,458	1,458	1,435	1,444	-14	-0.96	2,500	-
[3435]	26/02/24	1,476	1,476	1,432	1,458	-12	-0.82	5,000	-
[3435]	26/02/20	1,495	1,495	1,454	1,470	-28	-1.87	5,400	-
[3435]	26/02/19	1,446	1,498	1,444	1,498	+58	+4.03	19,100	-
[3435]	26/02/18	1,452	1,452	1,433	1,440	-12	-0.83	2,600	-
[3435]	26/02/17	1,451	1,453	1,440	1,452	+21	+1.47	4,400	-
[3435]	26/02/16	1,419	1,443	1,407	1,431	+31	+2.21	6,400	-
[3435]	26/02/13	1,413	1,418	1,400	1,400	-8	-0.57	9,300	-
[3435]	26/02/12	1,405	1,408	1,389	1,408	+3	+0.21	8,600	-
[3435]	26/02/10	1,394	1,405	1,394	1,405	+12	+0.86	9,300	-
[3435]	26/02/09	1,400	1,400	1,373	1,393	+18	+1.31	6,900	-
[3435]	26/02/06	1,374	1,381	1,374	1,375	+1	+0.07	2,000	-
[3435]	26/02/05	1,377	1,378	1,374	1,374	-1	-0.07	1,100	-
[3435]	26/02/04	1,381	1,381	1,371	1,375	-5	-0.36	900	-
[3435]	26/02/03	1,390	1,390	1,379	1,380	+1	+0.07	600	-
[3435]	26/02/02	1,380	1,385	1,379	1,379	0	0.00	3,100	-
[3435]	26/01/30	1,392	1,392	1,365	1,379	-21	-1.50	1,900	-
[3435]	26/01/29	1,358	1,400	1,348	1,400	+44	+3.24	1,800	-
[3435]	26/01/28	1,378	1,378	1,354	1,356	-15	-1.09	2,300	-
[3435]	26/01/27	1,369	1,382	1,369	1,371	+2	+0.15	1,700	-
[3435]	26/01/26	1,380	1,381	1,367	1,369	-21	-1.51	2,700	-
[3435]	26/01/23	1,392	1,400	1,379	1,390	-3	-0.22	4,000	-
[3435]	26/01/22	1,382	1,400	1,372	1,393	+23	+1.68	10,100	-
[3435]	26/01/21	1,352	1,388	1,350	1,370	+9	+0.66	5,400	-
[3435]	26/01/20	1,371	1,371	1,358	1,361	-12	-0.87	4,600	-
[3435]	26/01/19	1,375	1,375	1,364	1,373	+17	+1.25	3,700	-
[3435]	26/01/16	1,361	1,361	1,346	1,356	-4	-0.29	1,900	-
[3435]	26/01/15	1,370	1,370	1,351	1,360	-12	-0.87	3,400	-
[3435]	26/01/14	1,370	1,384	1,370	1,372	+9	+0.66	2,000	-
[3435]	26/01/13	1,361	1,373	1,360	1,363	+4	+0.29	2,800	-
[3435]	26/01/09	1,354	1,359	1,341	1,359	+19	+1.42	1,900	-
[3435]	26/01/08	1,351	1,351	1,340	1,340	-11	-0.81	2,100	-
[3435]	26/01/07	1,356	1,357	1,351	1,351	0	0.00	2,000	-
[3435]	26/01/06	1,340	1,365	1,337	1,351	+14	+1.05	4,500	-
[3435]	26/01/05	1,330	1,362	1,329	1,337	+15	+1.13	13,300	-
[3435]	25/12/30	1,315	1,323	1,315	1,322	-1	-0.08	2,100	-
[3435]	25/12/29	1,322	1,323	1,315	1,323	+1	+0.08	6,500	-
[3435]	25/12/26	1,318	1,322	1,318	1,322	+7	+0.53	1,900	-
[3435]	25/12/25	1,314	1,315	1,313	1,315	+1	+0.08	4,700	-
[3435]	25/12/24	1,312	1,314	1,312	1,314	0	0.00	1,400	-
[3435]	25/12/23	1,313	1,322	1,312	1,314	+3	+0.23	1,700	-
[3435]	25/12/22	1,322	1,322	1,306	1,311	-11	-0.83	1,800	-
[3435]	25/12/19	1,328	1,328	1,315	1,322	-6	-0.45	1,100	-
[3435]	25/12/18	1,330	1,330	1,282	1,328	0	0.00	5,600	-
[3435]	25/12/17	1,302	1,328	1,302	1,328	+26	+2.00	2,900	-
[3435]	25/12/16	1,305	1,310	1,275	1,302	-5	-0.38	9,300	-
[3435]	25/12/15	1,295	1,332	1,295	1,307	-1	-0.08	3,200	-
[3435]	25/12/12	1,304	1,312	1,302	1,308	+3	+0.23	4,400	-
[3435]	25/12/11	1,290	1,310	1,286	1,305	-11	-0.84	5,200	-
[3435]	25/12/10	1,272	1,348	1,272	1,316	+44	+3.46	9,100	-
[3435]	25/12/09	1,280	1,280	1,272	1,272	-8	-0.63	200	-
[3435]	25/12/08	1,285	1,285	1,270	1,280	-5	-0.39	1,300	-
[3435]	25/12/05	1,278	1,291	1,275	1,285	+7	+0.55	3,200	-
[3435]	25/12/04	1,256	1,285	1,250	1,278	+25	+2.00	6,200	-
[3435]	25/12/03	1,253	1,254	1,251	1,253	0	0.00	5,500	-
[3435]	25/12/02	1,253	1,254	1,252	1,253	0	0.00	1,900	-
[3435]	25/12/01	1,254	1,254	1,250	1,253	-3	-0.24	3,200	-
[3435]	25/11/28	1,252	1,256	1,246	1,256	+4	+0.32	1,900	-
[3435]	25/11/27	1,257	1,260	1,246	1,252	-3	-0.24	3,600	-
[3435]	25/11/26	1,248	1,255	1,243	1,255	+10	+0.80	3,600	-
[3435]	25/11/25	1,245	1,249	1,245	1,245	+3	+0.24	2,900	-
[3435]	25/11/21	1,241	1,245	1,239	1,242	+1	+0.08	2,800	-
[3435]	25/11/20	1,242	1,243	1,240	1,241	-1	-0.08	2,500	-
[3435]	25/11/19	1,250	1,250	1,242	1,242	-15	-1.19	1,700	-
[3435]	25/11/18	1,251	1,257	1,251	1,257	+5	+0.40	1,900	-
[3435]	25/11/17	1,258	1,258	1,234	1,252	-2	-0.16	4,300	-
[3435]	25/11/14	1,238	1,254	1,238	1,254	+10	+0.80	1,600	-
[3435]	25/11/13	1,248	1,249	1,235	1,244	+8	+0.65	5,500	-
[3435]	25/11/12	1,236	1,238	1,234	1,236	0	0.00	700	-
[3435]	25/11/11	1,231	1,236	1,228	1,236	+5	+0.41	2,300	-
[3435]	25/11/10	1,240	1,245	1,227	1,231	+1	+0.08	9,200	-
[3435]	25/11/07	1,243	1,252	1,221	1,230	+17	+1.40	6,000	-
[3435]	25/11/06	1,220	1,229	1,210	1,213	-6	-0.49	6,500	-
[3435]	25/11/05	1,230	1,234	1,219	1,219	-11	-0.89	5,200	-
[3435]	25/11/04	1,240	1,240	1,227	1,230	-7	-0.57	5,100	-
[3435]	25/10/31	1,236	1,249	1,234	1,237	-1	-0.08	3,100	-
[3435]	25/10/30	1,241	1,241	1,238	1,238	-3	-0.24	3,000	-
[3435]	25/10/29	1,242	1,245	1,241	1,241	-3	-0.24	2,400	-
[3435]	25/10/28	1,247	1,251	1,236	1,244	-1	-0.08	9,400	-
[3435]	25/10/27	1,245	1,250	1,244	1,245	+4	+0.32	5,100	-
[3435]	25/10/24	1,237	1,249	1,237	1,241	+1	+0.08	1,500	-
[3435]	25/10/23	1,240	1,243	1,239	1,240	0	0.00	2,100	-
[3435]	25/10/22	1,236	1,241	1,235	1,240	+3	+0.24	3,400	-
[3435]	25/10/21	1,248	1,249	1,236	1,237	-5	-0.40	2,600	-
[3435]	25/10/20	1,245	1,250	1,242	1,242	+2	+0.16	3,200	-
[3435]	25/10/17	1,241	1,243	1,240	1,240	-3	-0.24	600	-
[3435]	25/10/16	1,238	1,263	1,238	1,243	+5	+0.40	600	-
[3435]	25/10/15	1,240	1,258	1,235	1,238	-3	-0.24	4,100	-
[3435]	25/10/14	1,241	1,271	1,236	1,241	-12	-0.96	2,000	-
[3435]	25/10/10	1,255	1,260	1,252	1,253	0	0.00	4,500	-
[3435]	25/10/09	1,264	1,264	1,251	1,253	-19	-1.49	5,500	-
[3435]	25/10/08	1,288	1,288	1,262	1,272	+12	+0.95	600	-
[3435]	25/10/07	1,263	1,269	1,259	1,260	-8	-0.63	2,400	-
[3435]	25/10/06	1,279	1,280	1,254	1,268	+12	+0.96	4,100	-
[3435]	25/10/03	1,268	1,270	1,252	1,256	-12	-0.95	4,300	-
[3435]	25/10/02	1,277	1,277	1,268	1,268	+8	+0.63	200	-
[3435]	25/10/01	1,299	1,299	1,240	1,260	-36	-2.78	5,700	-
[3435]	25/09/30	1,318	1,318	1,281	1,296	-6	-0.46	3,400	-
[3435]	25/09/29	1,295	1,304	1,295	1,302	+7	+0.54	3,200	-
[3435]	25/09/26	1,291	1,309	1,280	1,295	-5	-0.38	8,900	-
[3435]	25/09/25	1,303	1,320	1,293	1,300	-6	-0.46	7,900	-
[3435]	25/09/24	1,284	1,338	1,284	1,306	+29	+2.27	16,200	-
[3435]	25/09/22	1,294	1,410	1,277	1,277	0	0.00	17,300	-
[3435]	25/09/19	1,276	1,279	1,275	1,277	+1	+0.08	2,700	-
[3435]	25/09/18	1,280	1,280	1,275	1,276	-4	-0.31	3,200	-
[3435]	25/09/17	1,299	1,299	1,279	1,280	0	0.00	5,600	-
[3435]	25/09/16	1,280	1,284	1,273	1,280	-2	-0.16	8,300	-
[3435]	25/09/12	1,289	1,290	1,276	1,282	+9	+0.71	6,600	-
[3435]	25/09/11	1,280	1,280	1,271	1,273	-2	-0.16	2,400	-
[3435]	25/09/10	1,275	1,280	1,271	1,275	0	0.00	3,900	-
[3435]	25/09/09	1,275	1,290	1,274	1,275	-5	-0.39	6,400	-
[3435]	25/09/08	1,280	1,285	1,273	1,280	+9	+0.71	7,100	-
[3435]	25/09/05	1,277	1,285	1,269	1,271	-6	-0.47	6,700	-