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
[3501]	26/10/29	1,144	1,149	1,131	1,132	-14.0	-1.22	30,000	15,017,365,504
[3501]	26/10/28	1,144	1,151	1,143	1,146	+1.0	+0.09	9,400	15,203,092,480
[3501]	26/10/27	1,151	1,153	1,145	1,145	-6.0	-0.52	12,200	15,189,826,560
[3501]	26/10/26	1,145	1,155	1,145	1,151	+6.0	+0.52	11,400	15,269,424,128
[3501]	26/10/23	1,154	1,154	1,140	1,145	+1.0	+0.09	21,400	15,189,826,560
[3501]	26/10/22	1,144	1,152	1,144	1,144	0	+0.00	9,000	15,176,560,640
[3501]	26/10/21	1,149	1,152	1,140	1,144	+1.0	+0.09	24,900	15,176,560,640
[3501]	26/10/20	1,152	1,159	1,143	1,143	-9.0	-0.78	10,800	15,163,293,696
[3501]	26/10/19	1,154	1,159	1,149	1,152	0	+0.00	11,500	15,282,690,048
[3501]	26/10/16	1,138	1,157	1,138	1,152	+14.0	+1.23	11,700	15,282,690,048
[3501]	26/10/15	1,141	1,150	1,135	1,138	-14.0	-1.22	15,800	15,097,080,832
[3501]	26/10/14	1,142	1,154	1,130	1,152	-2.0	-0.17	22,400	15,282,809,856
[3501]	26/10/13	1,160	1,160	1,123	1,154	-8.0	-0.69	50,900	15,309,342,720
[3501]	26/10/09	1,172	1,175	1,162	1,162	-5.0	-0.43	33,000	15,415,473,152
[3501]	26/10/08	1,166	1,172	1,161	1,167	+1.0	+0.09	13,000	15,481,804,800
[3501]	26/10/07	1,162	1,171	1,162	1,166	+3.0	+0.26	8,000	15,468,538,880
[3501]	26/10/06	1,158	1,172	1,157	1,163	+5.0	+0.43	11,100	15,428,739,072
[3501]	26/10/05	1,155	1,164	1,150	1,158	+2.0	+0.17	14,600	15,362,407,424
[3501]	26/10/02	1,182	1,182	1,156	1,156	-15.0	-1.28	19,400	15,335,875,584
[3501]	26/10/01	1,176	1,176	1,170	1,171	-12.0	-1.01	7,900	15,534,870,528
[3501]	26/09/30	1,174	1,183	1,171	1,183	+9.0	+0.77	15,300	15,694,065,664
[3501]	26/09/29	1,188	1,188	1,174	1,174	-14.0	-1.18	17,500	15,574,669,312
[3501]	26/09/28	1,200	1,202	1,188	1,188	-10.0	-0.83	10,800	15,760,397,312
[3501]	26/09/25	1,208	1,208	1,197	1,198	+6.0	+0.50	15,800	15,893,060,608
[3501]	26/09/24	1,206	1,209	1,192	1,192	-4.0	-0.33	11,800	15,813,463,040
[3501]	26/09/18	1,199	1,200	1,188	1,196	+7.0	+0.59	8,600	15,866,528,768
[3501]	26/09/17	1,181	1,199	1,181	1,189	+9.0	+0.76	19,700	15,773,664,256
[3501]	26/09/16	1,171	1,183	1,171	1,180	+5.0	+0.43	13,000	15,654,266,880
[3501]	26/09/15	1,173	1,178	1,172	1,175	+4.0	+0.34	6,600	15,587,935,232
[3501]	26/09/14	1,156	1,177	1,156	1,171	+15.0	+1.30	12,800	15,534,870,528
[3501]	26/09/11	1,156	1,164	1,147	1,156	-3.0	-0.26	14,500	15,335,875,584
[3501]	26/09/10	1,165	1,165	1,152	1,159	+5.0	+0.43	25,500	15,375,674,368
[3501]	26/09/09	1,160	1,165	1,143	1,154	-9.0	-0.77	34,600	15,309,342,720
[3501]	26/09/08	1,175	1,175	1,158	1,163	-12.0	-1.02	17,800	15,428,739,072
[3501]	26/09/07	1,180	1,180	1,173	1,175	-5.0	-0.42	26,200	15,587,935,232
[3501]	26/09/04	1,180	1,183	1,171	1,180	0	+0.00	17,900	15,654,266,880
[3501]	26/09/03	1,176	1,191	1,176	1,180	+4.0	+0.34	12,900	15,654,266,880
[3501]	26/09/02	1,184	1,190	1,175	1,176	-12.0	-1.01	28,600	15,601,202,176
[3501]	26/09/01	1,196	1,203	1,184	1,188	-5.0	-0.42	24,100	15,760,504,832
[3501]	26/08/31	1,190	1,199	1,190	1,193	0	+0.00	16,700	15,826,836,480
[3501]	26/08/28	1,190	1,199	1,190	1,193	+1.0	+0.08	6,300	15,826,836,480
[3501]	26/08/27	1,190	1,195	1,187	1,192	+2.0	+0.17	6,600	15,813,570,560
[3501]	26/08/26	1,190	1,199	1,190	1,190	0	+0.00	6,000	15,787,037,696
[3501]	26/08/25	1,200	1,200	1,187	1,190	-10.0	-0.83	10,200	15,787,037,696
[3501]	26/08/24	1,198	1,207	1,191	1,200	+8.0	+0.67	32,400	15,919,702,016
[3501]	26/08/21	1,176	1,192	1,176	1,192	+16.0	+1.36	8,300	15,813,570,560
[3501]	26/08/20	1,163	1,178	1,163	1,176	+14.0	+1.20	11,000	15,601,307,648
[3501]	26/08/19	1,175	1,179	1,155	1,162	-19.0	-1.61	34,200	15,415,577,600
[3501]	26/08/18	1,183	1,192	1,180	1,181	-1.0	-0.08	13,000	15,667,639,296
[3501]	26/08/17	1,187	1,199	1,182	1,182	+2.0	+0.17	37,000	15,680,906,240
[3501]	26/08/14	1,175	1,187	1,175	1,180	+5.0	+0.43	19,200	15,654,373,376
[3501]	26/08/13	1,170	1,179	1,165	1,175	+5.0	+0.43	12,600	15,588,040,704
[3501]	26/08/12	1,179	1,184	1,166	1,170	-7.0	-0.59	22,200	15,521,709,056
[3501]	26/08/10	1,178	1,184	1,166	1,177	+8.0	+0.68	19,900	15,614,573,568
[3501]	26/08/07	1,167	1,177	1,163	1,169	+7.0	+0.60	14,800	15,508,443,136
[3501]	26/08/06	1,153	1,166	1,148	1,162	+15.0	+1.31	18,000	15,415,577,600
[3501]	26/08/05	1,145	1,155	1,145	1,147	+1.0	+0.09	13,500	15,216,581,632
[3501]	26/08/04	1,151	1,160	1,146	1,146	-5.0	-0.43	4,700	15,203,314,688
[3501]	26/08/03	1,168	1,168	1,143	1,151	-12.0	-1.03	19,900	15,269,647,360
[3501]	26/07/31	1,168	1,170	1,163	1,163	0	+0.00	9,600	15,428,844,544
[3501]	26/07/30	1,163	1,168	1,152	1,163	0	+0.00	17,400	15,428,844,544
[3501]	26/07/29	1,147	1,171	1,147	1,163	+19.0	+1.66	22,900	15,428,844,544
[3501]	26/07/28	1,148	1,159	1,139	1,144	-4.0	-0.35	18,800	15,176,781,824
[3501]	26/07/27	1,136	1,149	1,136	1,148	+21.0	+1.86	16,300	15,229,847,552
[3501]	26/07/24	1,145	1,145	1,122	1,127	-12.0	-1.05	12,900	14,951,252,992
[3501]	26/07/23	1,132	1,142	1,124	1,139	+7.0	+0.62	23,800	15,110,450,176
[3501]	26/07/22	1,135	1,135	1,117	1,132	+12.0	+1.07	26,100	15,017,585,664
[3501]	26/07/21	1,115	1,140	1,115	1,120	+5.0	+0.45	21,300	14,858,388,480
[3501]	26/07/17	1,127	1,133	1,110	1,115	-14	-1.24	28,600	-
[3501]	26/07/16	1,125	1,129	1,116	1,129	+11	+0.98	28,400	-
[3501]	26/07/15	1,102	1,128	1,100	1,118	+11	+0.99	58,300	-
[3501]	26/07/14	1,101	1,108	1,097	1,107	0	0.00	29,900	-
[3501]	26/07/13	1,098	1,112	1,098	1,107	+9	+0.82	29,400	-
[3501]	26/07/10	1,091	1,102	1,090	1,098	+12	+1.10	30,200	-
[3501]	26/07/09	1,090	1,095	1,084	1,086	-5	-0.46	24,200	-
[3501]	26/07/08	1,107	1,107	1,091	1,091	-5	-0.46	13,600	-
[3501]	26/07/07	1,102	1,112	1,090	1,096	-3	-0.27	33,600	-
[3501]	26/07/06	1,100	1,110	1,095	1,099	+2	+0.18	28,600	-
[3501]	26/07/03	1,088	1,102	1,088	1,097	+10	+0.92	16,100	-
[3501]	26/07/02	1,092	1,096	1,086	1,087	+8	+0.74	18,800	-
[3501]	26/07/01	1,078	1,093	1,074	1,079	+1	+0.09	37,700	-
[3501]	26/06/30	1,074	1,079	1,068	1,078	+5	+0.47	24,400	-
[3501]	26/06/29	1,055	1,077	1,055	1,073	+18	+1.71	23,400	-
[3501]	26/06/26	1,051	1,061	1,051	1,055	+2	+0.19	19,300	-
[3501]	26/06/25	1,060	1,060	1,052	1,053	-3	-0.28	21,400	-
[3501]	26/06/24	1,053	1,062	1,048	1,056	+6	+0.57	23,600	-
[3501]	26/06/23	1,050	1,052	1,045	1,050	-12	-1.13	21,400	-
[3501]	26/06/22	1,061	1,069	1,042	1,062	-2	-0.19	40,200	-
[3501]	26/06/19	1,070	1,070	1,060	1,064	-6	-0.56	18,300	-
[3501]	26/06/18	1,065	1,073	1,057	1,070	+5	+0.47	34,300	-
[3501]	26/06/17	1,046	1,073	1,041	1,065	+22	+2.11	52,900	-
[3501]	26/06/16	1,063	1,063	1,043	1,043	-18	-1.70	69,100	-
[3501]	26/06/15	1,060	1,068	1,059	1,061	+3	+0.28	23,300	-
[3501]	26/06/12	1,056	1,064	1,052	1,058	+4	+0.38	31,800	-
[3501]	26/06/11	1,067	1,067	1,053	1,054	-11	-1.03	31,800	-
[3501]	26/06/10	1,062	1,067	1,053	1,065	+3	+0.28	56,000	-
[3501]	26/06/09	1,065	1,078	1,057	1,062	-2	-0.19	34,500	-
[3501]	26/06/08	1,085	1,085	1,055	1,064	-23	-2.12	83,900	-
[3501]	26/06/05	1,075	1,097	1,075	1,087	+12	+1.12	28,200	-
[3501]	26/06/04	1,075	1,084	1,060	1,075	+1	+0.09	56,600	-
[3501]	26/06/03	1,079	1,080	1,058	1,074	+3	+0.28	102,900	-
[3501]	26/06/02	1,110	1,110	1,065	1,071	-45	-4.03	138,100	-
[3501]	26/06/01	1,167	1,167	1,100	1,116	-61	-5.18	161,900	-
[3501]	26/05/29	1,178	1,182	1,175	1,177	+1	+0.09	49,400	-
[3501]	26/05/28	1,168	1,195	1,168	1,176	-100	-7.84	168,600	-
[3501]	26/05/27	1,280	1,287	1,276	1,276	-6	-0.47	118,400	-
[3501]	26/05/26	1,279	1,291	1,276	1,282	+3	+0.23	63,100	-
[3501]	26/05/25	1,291	1,292	1,279	1,279	0	0.00	44,600	-
[3501]	26/05/22	1,275	1,285	1,274	1,279	+7.0	+0.55	32,800	-
[3501]	26/05/21	1,272	1,276	1,270	1,272	+8.0	+0.63	29,500	-
[3501]	26/05/20	1,268	1,269	1,263	1,264	0	+0.00	31,500	-
[3501]	26/05/19	1,266	1,267	1,262	1,264	+3.0	+0.24	34,800	-
[3501]	26/05/18	1,270	1,270	1,260	1,261	-5.0	-0.39	46,800	-
[3501]	26/05/15	1,271	1,273	1,265	1,266	-1.0	-0.08	39,400	-
[3501]	26/05/14	1,272	1,273	1,262	1,267	+1.0	+0.08	34,800	-
[3501]	26/05/13	1,264	1,270	1,264	1,266	+2.0	+0.16	34,300	-
[3501]	26/05/12	1,279	1,281	1,264	1,264	-16.0	-1.25	79,400	-
[3501]	26/05/11	1,290	1,291	1,270	1,280	-5.0	-0.39	57,900	-
[3501]	26/05/08	1,284	1,286	1,278	1,285	0	+0.00	32,400	-
[3501]	26/05/07	1,285	1,286	1,275	1,285	+10.0	+0.78	40,500	-
[3501]	26/05/01	1,265	1,276	1,263	1,275	+6.0	+0.47	33,100	-
[3501]	26/04/30	1,277	1,277	1,263	1,269	-9.0	-0.70	41,800	-
[3501]	26/04/28	1,266	1,281	1,261	1,278	+19.0	+1.51	33,100	-
[3501]	26/04/27	1,250	1,260	1,247	1,259	+11	+0.88	25,800	-
[3501]	26/04/24	1,271	1,271	1,246	1,248	-8	-0.64	39,200	-
[3501]	26/04/23	1,269	1,270	1,251	1,256	-13	-1.02	38,200	-
[3501]	26/04/22	1,293	1,293	1,268	1,269	-19	-1.48	39,100	-
[3501]	26/04/21	1,291	1,295	1,287	1,288	-7	-0.54	15,500	-
[3501]	26/04/20	1,299	1,299	1,289	1,295	+13	+1.01	20,400	-
[3501]	26/04/17	1,280	1,283	1,274	1,282	0	0.00	22,900	-
[3501]	26/04/16	1,279	1,288	1,275	1,282	+3	+0.23	37,600	-
[3501]	26/04/15	1,291	1,291	1,278	1,279	-2	-0.16	32,700	-
[3501]	26/04/14	1,309	1,309	1,277	1,281	-6	-0.47	64,900	-
[3501]	26/04/13	1,312	1,332	1,277	1,287	-55	-4.10	197,400	-
[3501]	26/04/10	1,407	1,413	1,342	1,342	-62	-4.42	92,100	-
[3501]	26/04/09	1,407	1,418	1,402	1,404	+3	+0.21	27,300	-
[3501]	26/04/08	1,403	1,408	1,392	1,401	+15	+1.08	21,200	-
[3501]	26/04/07	1,398	1,407	1,384	1,386	-8	-0.57	35,700	-
[3501]	26/04/06	1,409	1,410	1,394	1,394	-4	-0.29	23,100	-
[3501]	26/04/03	1,388	1,409	1,388	1,398	+8	+0.58	25,500	-
[3501]	26/04/02	1,400	1,410	1,382	1,390	0	0.00	27,600	-
[3501]	26/04/01	1,386	1,390	1,374	1,390	+27	+1.98	22,700	-
[3501]	26/03/31	1,356	1,379	1,349	1,363	-2	-0.15	31,100	-
[3501]	26/03/30	1,350	1,379	1,333	1,365	-5	-0.36	40,400	-
[3501]	26/03/27	1,356	1,378	1,350	1,370	+17	+1.26	25,800	-
[3501]	26/03/26	1,360	1,360	1,351	1,353	-6	-0.44	12,300	-
[3501]	26/03/25	1,343	1,360	1,339	1,359	+20	+1.49	21,400	-
[3501]	26/03/24	1,347	1,347	1,317	1,339	+12	+0.90	26,000	-
[3501]	26/03/23	1,324	1,330	1,312	1,327	-14	-1.04	31,600	-
[3501]	26/03/19	1,374	1,374	1,340	1,341	-32	-2.33	14,400	-
[3501]	26/03/18	1,355	1,378	1,343	1,373	+32	+2.39	13,300	-
[3501]	26/03/17	1,346	1,356	1,341	1,341	-2	-0.15	19,100	-
[3501]	26/03/16	1,340	1,347	1,334	1,343	+4	+0.30	15,300	-
[3501]	26/03/13	1,341	1,347	1,332	1,339	-11	-0.81	20,900	-
[3501]	26/03/12	1,379	1,379	1,349	1,350	-29	-2.10	15,800	-
[3501]	26/03/11	1,368	1,386	1,368	1,379	+11	+0.80	15,700	-
[3501]	26/03/10	1,381	1,381	1,351	1,368	+13	+0.96	33,200	-
[3501]	26/03/09	1,356	1,357	1,327	1,355	-28	-2.02	38,400	-
[3501]	26/03/06	1,394	1,394	1,374	1,383	-11	-0.79	17,400	-
[3501]	26/03/05	1,375	1,400	1,375	1,394	+49	+3.64	21,400	-
[3501]	26/03/04	1,364	1,380	1,315	1,345	-39	-2.82	63,800	-
[3501]	26/03/03	1,418	1,418	1,384	1,384	-34	-2.40	32,000	-
[3501]	26/03/02	1,421	1,429	1,405	1,418	-21	-1.46	33,000	-
[3501]	26/02/27	1,392	1,447	1,392	1,439	+47	+3.38	37,900	-
[3501]	26/02/26	1,389	1,400	1,382	1,392	+10	+0.72	22,700	-
[3501]	26/02/25	1,390	1,390	1,374	1,382	-7	-0.50	20,800	-
[3501]	26/02/24	1,353	1,396	1,352	1,389	+39	+2.89	51,400	-
[3501]	26/02/20	1,353	1,357	1,345	1,350	-5	-0.37	17,500	-
[3501]	26/02/19	1,359	1,361	1,350	1,355	+4	+0.30	18,700	-
[3501]	26/02/18	1,349	1,360	1,346	1,351	+2	+0.15	20,700	-
[3501]	26/02/17	1,343	1,353	1,335	1,349	+6	+0.45	21,300	-
[3501]	26/02/16	1,352	1,353	1,343	1,343	-11	-0.81	20,600	-
[3501]	26/02/13	1,365	1,365	1,347	1,354	-7	-0.51	26,200	-
[3501]	26/02/12	1,345	1,365	1,340	1,361	+16	+1.19	31,600	-
[3501]	26/02/10	1,334	1,346	1,332	1,345	+14	+1.05	18,900	-
[3501]	26/02/09	1,345	1,345	1,325	1,331	+3	+0.23	31,400	-
[3501]	26/02/06	1,319	1,329	1,312	1,328	+9	+0.68	25,300	-
[3501]	26/02/05	1,320	1,322	1,314	1,319	+4	+0.30	21,600	-
[3501]	26/02/04	1,293	1,315	1,293	1,315	+23	+1.78	29,800	-
[3501]	26/02/03	1,289	1,292	1,284	1,292	+5	+0.39	14,700	-
[3501]	26/02/02	1,285	1,295	1,280	1,287	+17	+1.34	21,000	-
[3501]	26/01/30	1,269	1,273	1,260	1,270	+2	+0.16	13,500	-
[3501]	26/01/29	1,275	1,275	1,251	1,268	0	0.00	19,600	-
[3501]	26/01/28	1,280	1,280	1,251	1,268	-7	-0.55	42,700	-
[3501]	26/01/27	1,283	1,283	1,271	1,275	-8	-0.62	16,400	-
[3501]	26/01/26	1,291	1,294	1,280	1,283	-8	-0.62	12,200	-
[3501]	26/01/23	1,290	1,293	1,289	1,291	+3	+0.23	20,300	-
[3501]	26/01/22	1,291	1,293	1,284	1,288	0	0.00	10,900	-
[3501]	26/01/21	1,291	1,291	1,280	1,288	-2	-0.16	17,400	-
[3501]	26/01/20	1,295	1,298	1,286	1,290	-4	-0.31	14,100	-
[3501]	26/01/19	1,294	1,296	1,284	1,294	-2	-0.15	22,900	-
[3501]	26/01/16	1,295	1,300	1,290	1,296	+8	+0.62	25,500	-
[3501]	26/01/15	1,298	1,300	1,280	1,288	-10	-0.77	48,900	-
[3501]	26/01/14	1,284	1,298	1,275	1,298	+14	+1.09	32,100	-
[3501]	26/01/13	1,298	1,299	1,271	1,284	-9	-0.70	35,700	-
[3501]	26/01/09	1,270	1,300	1,264	1,293	+27	+2.13	84,100	-
[3501]	26/01/08	1,270	1,277	1,261	1,266	0	0.00	22,100	-
[3501]	26/01/07	1,263	1,269	1,257	1,266	+4	+0.32	13,200	-
[3501]	26/01/06	1,252	1,273	1,252	1,262	+7	+0.56	34,000	-
[3501]	26/01/05	1,254	1,260	1,252	1,255	+1	+0.08	22,600	-
[3501]	25/12/30	1,250	1,260	1,250	1,254	+4	+0.32	19,300	-
[3501]	25/12/29	1,248	1,254	1,245	1,250	+11	+0.89	26,600	-
[3501]	25/12/26	1,233	1,239	1,229	1,239	+5	+0.41	18,700	-
[3501]	25/12/25	1,219	1,234	1,218	1,234	+17	+1.40	20,000	-
[3501]	25/12/24	1,206	1,220	1,201	1,217	+19	+1.59	28,300	-
[3501]	25/12/23	1,215	1,215	1,154	1,198	-19	-1.56	66,200	-
[3501]	25/12/22	1,213	1,217	1,211	1,217	+7	+0.58	8,200	-
[3501]	25/12/19	1,214	1,214	1,210	1,210	+1	+0.08	6,600	-
[3501]	25/12/18	1,207	1,211	1,203	1,209	+4	+0.33	9,700	-
[3501]	25/12/17	1,211	1,211	1,200	1,205	-5	-0.41	26,200	-
[3501]	25/12/16	1,211	1,217	1,210	1,210	-1	-0.08	8,700	-
[3501]	25/12/15	1,211	1,215	1,210	1,211	0	0.00	11,400	-
[3501]	25/12/12	1,216	1,217	1,210	1,211	-4	-0.33	10,500	-
[3501]	25/12/11	1,219	1,222	1,215	1,215	-7	-0.57	7,500	-
[3501]	25/12/10	1,218	1,222	1,212	1,222	+12	+0.99	18,000	-
[3501]	25/12/09	1,214	1,216	1,210	1,210	0	0.00	6,000	-
[3501]	25/12/08	1,210	1,213	1,210	1,210	0	0.00	6,200	-
[3501]	25/12/05	1,212	1,219	1,210	1,210	-6	-0.49	12,400	-
[3501]	25/12/04	1,218	1,218	1,215	1,216	+1	+0.08	3,500	-
[3501]	25/12/03	1,225	1,225	1,215	1,215	-6	-0.49	9,000	-
[3501]	25/12/02	1,220	1,223	1,218	1,221	-4	-0.33	6,500	-
[3501]	25/12/01	1,219	1,226	1,216	1,225	+8	+0.66	16,500	-
[3501]	25/11/28	1,213	1,218	1,209	1,217	+5	+0.41	28,900	-
[3501]	25/11/27	1,202	1,221	1,202	1,212	-30	-2.42	52,500	-
[3501]	25/11/26	1,239	1,242	1,221	1,242	+6	+0.49	93,300	-
[3501]	25/11/25	1,239	1,239	1,231	1,236	+3	+0.24	15,700	-
[3501]	25/11/21	1,224	1,233	1,223	1,233	+9	+0.74	6,800	-
[3501]	25/11/20	1,231	1,231	1,224	1,224	-1	-0.08	9,100	-
[3501]	25/11/19	1,233	1,234	1,223	1,225	-8	-0.65	10,100	-
[3501]	25/11/18	1,225	1,235	1,222	1,233	+1	+0.08	12,600	-
[3501]	25/11/17	1,239	1,239	1,230	1,232	-7	-0.56	7,800	-
[3501]	25/11/14	1,234	1,239	1,229	1,239	+5	+0.41	8,500	-
[3501]	25/11/13	1,230	1,234	1,220	1,234	+6	+0.49	19,400	-
[3501]	25/11/12	1,219	1,228	1,219	1,228	+9	+0.74	14,800	-
[3501]	25/11/11	1,220	1,220	1,215	1,219	-1	-0.08	6,500	-
[3501]	25/11/10	1,223	1,223	1,212	1,220	+2	+0.16	8,500	-
[3501]	25/11/07	1,218	1,225	1,217	1,218	-2	-0.16	9,800	-
[3501]	25/11/06	1,205	1,220	1,205	1,220	+13	+1.08	10,200	-
[3501]	25/11/05	1,208	1,215	1,203	1,207	-1	-0.08	12,000	-
[3501]	25/11/04	1,215	1,218	1,203	1,208	-2	-0.17	15,300	-
[3501]	25/10/31	1,218	1,219	1,209	1,210	-17	-1.39	14,300	-
[3501]	25/10/30	1,213	1,229	1,205	1,227	+26	+2.16	22,400	-
[3501]	25/10/29	1,220	1,221	1,201	1,201	-20	-1.64	19,600	-
[3501]	25/10/28	1,225	1,229	1,221	1,221	-8	-0.65	11,000	-
[3501]	25/10/27	1,229	1,232	1,225	1,229	+6	+0.49	14,300	-
[3501]	25/10/24	1,220	1,226	1,217	1,223	+6	+0.49	13,700	-
[3501]	25/10/23	1,216	1,220	1,212	1,217	+1	+0.08	11,200	-
[3501]	25/10/22	1,212	1,219	1,212	1,216	+5	+0.41	9,700	-
[3501]	25/10/21	1,217	1,219	1,206	1,211	-2	-0.16	11,600	-
[3501]	25/10/20	1,210	1,214	1,207	1,213	+8	+0.66	6,800	-
[3501]	25/10/17	1,212	1,213	1,205	1,205	-4	-0.33	10,700	-
[3501]	25/10/16	1,208	1,214	1,200	1,209	+8	+0.67	16,200	-
[3501]	25/10/15	1,194	1,206	1,190	1,201	+18	+1.52	14,100	-
[3501]	25/10/14	1,196	1,196	1,176	1,183	-29	-2.39	49,200	-
[3501]	25/10/10	1,221	1,221	1,199	1,212	-8	-0.66	31,700	-
[3501]	25/10/09	1,225	1,225	1,216	1,220	-2	-0.16	7,500	-
[3501]	25/10/08	1,219	1,224	1,217	1,222	+7	+0.58	7,500	-
[3501]	25/10/07	1,211	1,224	1,211	1,215	+4	+0.33	11,000	-
[3501]	25/10/06	1,228	1,228	1,211	1,211	-2	-0.16	13,500	-
[3501]	25/10/03	1,208	1,215	1,202	1,213	+13	+1.08	9,600	-
[3501]	25/10/02	1,210	1,210	1,200	1,200	-5	-0.41	16,900	-
[3501]	25/10/01	1,222	1,222	1,203	1,205	-20	-1.63	17,400	-
[3501]	25/09/30	1,223	1,228	1,221	1,225	-3	-0.24	14,600	-
[3501]	25/09/29	1,230	1,232	1,223	1,228	+1	+0.08	16,800	-
[3501]	25/09/26	1,224	1,227	1,221	1,227	+6	+0.49	14,400	-
[3501]	25/09/25	1,225	1,225	1,217	1,221	+2	+0.16	15,900	-
[3501]	25/09/24	1,217	1,220	1,215	1,219	+6	+0.49	11,500	-
[3501]	25/09/22	1,220	1,220	1,207	1,213	+6	+0.50	23,800	-
[3501]	25/09/19	1,207	1,218	1,206	1,207	-4	-0.33	9,600	-
[3501]	25/09/18	1,209	1,212	1,204	1,211	+2	+0.17	16,000	-
[3501]	25/09/17	1,210	1,214	1,206	1,209	-8	-0.66	13,700	-
[3501]	25/09/16	1,214	1,218	1,206	1,217	+9	+0.75	14,200	-
[3501]	25/09/12	1,205	1,216	1,205	1,208	+3	+0.25	12,100	-
[3501]	25/09/11	1,211	1,216	1,205	1,205	-13	-1.07	18,700	-
[3501]	25/09/10	1,224	1,224	1,211	1,218	-6	-0.49	21,800	-
[3501]	25/09/09	1,223	1,224	1,217	1,224	+3	+0.25	28,000	-
[3501]	25/09/08	1,211	1,223	1,211	1,221	+16	+1.33	37,000	-
[3501]	25/09/05	1,203	1,207	1,200	1,205	+2	+0.17	20,400	-