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
[3513]	26/10/29	3,520	3,570	3,500	3,510	+5.0	+0.14	1,400	14,767,749,120
[3513]	26/10/28	3,505	3,510	3,440	3,505	+70.0	+2.04	1,400	14,746,713,088
[3513]	26/10/27	3,435	3,435	3,435	3,435	0	+0.00	100	14,452,199,424
[3513]	26/10/26	3,515	3,515	3,375	3,435	-75.0	-2.14	4,800	14,452,199,424
[3513]	26/10/23	3,610	3,610	3,455	3,510	-65.0	-1.82	4,500	14,767,749,120
[3513]	26/10/22	3,600	3,700	3,575	3,575	0	+0.00	2,600	15,041,225,728
[3513]	26/10/21	3,530	3,580	3,510	3,575	0	+0.00	1,200	15,041,225,728
[3513]	26/10/20	3,550	3,575	3,515	3,575	0	+0.00	300	15,041,225,728
[3513]	26/10/19	3,480	3,600	3,440	3,575	+25.0	+0.70	5,700	15,041,225,728
[3513]	26/10/16	3,475	3,555	3,460	3,550	+60.0	+1.72	1,700	14,936,042,496
[3513]	26/10/15	3,480	3,640	3,420	3,490	-60.0	-1.69	11,600	14,683,602,944
[3513]	26/10/14	3,595	3,595	3,515	3,550	-45.0	-1.25	1,100	14,936,042,496
[3513]	26/10/13	－	－	－	3,595	－	－	0	-
[3513]	26/10/09	3,595	3,595	3,595	3,595	0	+0.00	100	15,125,372,928
[3513]	26/10/08	3,660	3,660	3,550	3,595	-65.0	-1.78	1,400	15,125,372,928
[3513]	26/10/07	3,530	3,660	3,460	3,660	+105.0	+2.95	1,800	15,398,849,536
[3513]	26/10/06	3,685	3,685	3,550	3,555	-130.0	-3.53	2,500	14,957,079,552
[3513]	26/10/05	3,555	3,685	3,380	3,685	+60.0	+1.66	2,600	15,504,032,768
[3513]	26/10/02	3,595	3,625	3,555	3,625	-40.0	-1.09	900	15,251,593,216
[3513]	26/10/01	3,600	3,685	3,600	3,665	0	+0.00	1,600	15,419,886,592
[3513]	26/09/30	3,580	3,735	3,580	3,665	+110.0	+3.09	1,700	15,419,886,592
[3513]	26/09/29	3,505	3,560	3,490	3,555	-70.0	-1.93	1,900	14,957,079,552
[3513]	26/09/28	3,770	3,770	3,625	3,625	-165.0	-4.35	1,200	15,251,593,216
[3513]	26/09/25	3,905	3,905	3,765	3,790	-125.0	-3.19	2,000	15,945,803,776
[3513]	26/09/24	3,885	3,920	3,725	3,915	+90.0	+2.35	7,800	16,471,719,936
[3513]	26/09/18	3,805	3,860	3,740	3,825	+60.0	+1.59	7,200	16,093,060,096
[3513]	26/09/17	3,615	3,780	3,615	3,765	+85.0	+2.31	3,700	15,840,620,544
[3513]	26/09/16	3,500	3,750	3,500	3,680	+180.0	+5.14	10,000	15,482,996,736
[3513]	26/09/15	3,465	3,540	3,455	3,500	-10.0	-0.28	1,900	14,725,676,032
[3513]	26/09/14	3,490	3,540	3,490	3,510	+45.0	+1.30	3,100	14,767,749,120
[3513]	26/09/11	3,490	3,490	3,350	3,465	-20.0	-0.57	1,800	14,578,419,712
[3513]	26/09/10	3,420	3,485	3,400	3,485	0	+0.00	3,100	14,662,565,888
[3513]	26/09/09	3,450	3,485	3,400	3,485	+35.0	+1.01	2,300	14,662,565,888
[3513]	26/09/08	3,545	3,545	3,415	3,450	-150.0	-4.17	3,300	14,515,309,568
[3513]	26/09/07	3,425	3,600	3,300	3,600	+180.0	+5.26	7,100	15,146,409,984
[3513]	26/09/04	3,350	3,420	3,290	3,420	+80.0	+2.40	4,300	14,389,089,280
[3513]	26/09/03	3,300	3,340	3,260	3,340	+45.0	+1.37	1,500	14,052,502,528
[3513]	26/09/02	3,265	3,295	3,185	3,295	+30.0	+0.92	4,600	13,863,172,096
[3513]	26/09/01	3,205	3,265	3,195	3,265	+25.0	+0.77	1,900	13,736,951,808
[3513]	26/08/31	3,230	3,240	3,185	3,240	+10.0	+0.31	1,800	13,631,768,576
[3513]	26/08/28	3,155	3,270	3,155	3,230	+5.0	+0.16	4,700	13,589,695,488
[3513]	26/08/27	3,230	3,270	3,185	3,225	+5.0	+0.16	7,600	13,568,658,432
[3513]	26/08/26	3,270	3,300	3,220	3,220	-120.0	-3.59	5,400	13,547,622,400
[3513]	26/08/25	3,420	3,420	3,265	3,340	-15.0	-0.45	2,900	14,052,502,528
[3513]	26/08/24	3,360	3,360	3,265	3,355	-15.0	-0.45	3,300	14,115,612,672
[3513]	26/08/21	3,330	3,410	3,300	3,370	-10.0	-0.30	5,100	14,178,722,816
[3513]	26/08/20	3,435	3,435	3,305	3,380	+5.0	+0.15	2,200	14,220,795,904
[3513]	26/08/19	3,420	3,430	3,360	3,375	-105.0	-3.02	2,200	14,199,758,848
[3513]	26/08/18	3,440	3,530	3,395	3,480	-20.0	-0.57	9,900	14,641,528,832
[3513]	26/08/17	3,495	3,540	3,455	3,500	-20.0	-0.57	1,100	14,726,050,816
[3513]	26/08/14	3,525	3,560	3,410	3,520	-5.0	-0.14	3,800	14,810,199,040
[3513]	26/08/13	3,465	3,535	3,465	3,525	+60.0	+1.73	2,100	14,831,236,096
[3513]	26/08/12	3,485	3,490	3,410	3,465	+50.0	+1.46	800	14,578,790,400
[3513]	26/08/10	3,425	3,535	3,405	3,415	+10.0	+0.29	3,300	14,368,417,792
[3513]	26/08/07	3,395	3,555	3,350	3,405	-30.0	-0.87	2,600	14,326,343,680
[3513]	26/08/06	3,325	3,435	3,320	3,435	-5.0	-0.15	1,900	14,452,567,040
[3513]	26/08/05	3,365	3,500	3,355	3,440	+65.0	+1.93	4,300	14,473,604,096
[3513]	26/08/04	3,375	3,400	3,335	3,375	+25.0	+0.75	800	14,200,120,320
[3513]	26/08/03	3,280	3,350	3,265	3,350	+70.0	+2.13	1,200	14,094,934,016
[3513]	26/07/31	3,305	3,345	3,165	3,280	-75.0	-2.24	3,500	13,800,413,184
[3513]	26/07/30	3,305	3,355	3,250	3,355	-20.0	-0.59	1,700	14,115,971,072
[3513]	26/07/29	3,380	3,380	3,320	3,375	-10.0	-0.30	1,000	14,200,120,320
[3513]	26/07/28	3,325	3,390	3,310	3,385	+5.0	+0.15	500	14,242,194,432
[3513]	26/07/27	3,435	3,435	3,350	3,380	-65.0	-1.89	1,800	14,221,157,376
[3513]	26/07/24	3,460	3,460	3,325	3,445	0	+0.00	1,300	14,494,641,152
[3513]	26/07/23	3,385	3,465	3,385	3,445	-10.0	-0.29	1,900	14,494,641,152
[3513]	26/07/22	3,340	3,530	3,330	3,455	+100.0	+2.98	6,800	14,536,715,264
[3513]	26/07/21	3,395	3,470	3,355	3,355	-40.0	-1.18	5,400	14,115,971,072
[3513]	26/07/17	3,440	3,575	3,325	3,395	-80	-2.30	4,800	-
[3513]	26/07/16	3,475	3,480	3,405	3,475	-15	-0.43	800	-
[3513]	26/07/15	3,485	3,495	3,425	3,490	+10	+0.29	1,400	-
[3513]	26/07/14	3,415	3,500	3,415	3,480	+65	+1.90	1,000	-
[3513]	26/07/13	3,590	3,600	3,415	3,415	-235	-6.44	3,700	-
[3513]	26/07/10	3,650	3,650	3,585	3,650	+40	+1.11	2,400	-
[3513]	26/07/09	3,635	3,645	3,600	3,610	-15	-0.41	1,300	-
[3513]	26/07/08	3,465	3,630	3,450	3,625	+150	+4.32	6,400	-
[3513]	26/07/07	3,590	3,590	3,475	3,475	-85	-2.39	3,800	-
[3513]	26/07/06	3,600	3,630	3,560	3,560	-40	-1.11	5,500	-
[3513]	26/07/03	3,515	3,650	3,450	3,600	+115	+3.30	11,100	-
[3513]	26/07/02	3,425	3,525	3,380	3,485	+110	+3.26	10,700	-
[3513]	26/07/01	3,100	3,530	3,085	3,375	+235	+7.48	9,500	-
[3513]	26/06/30	3,110	3,225	3,110	3,140	+30	+0.96	4,000	-
[3513]	26/06/29	3,095	3,115	3,085	3,110	+40	+1.30	1,800	-
[3513]	26/06/26	3,090	3,095	3,070	3,070	-20	-0.65	5,500	-
[3513]	26/06/25	3,125	3,125	3,015	3,090	-5	-0.16	6,800	-
[3513]	26/06/24	3,080	3,110	3,080	3,095	+35	+1.14	1,400	-
[3513]	26/06/23	3,125	3,130	3,060	3,060	-65	-2.08	5,500	-
[3513]	26/06/22	3,130	3,130	3,095	3,125	-5	-0.16	3,000	-
[3513]	26/06/19	3,085	3,130	3,080	3,130	+25	+0.81	1,000	-
[3513]	26/06/18	3,110	3,140	3,105	3,105	-5	-0.16	2,900	-
[3513]	26/06/17	3,100	3,155	3,100	3,110	+5	+0.16	5,200	-
[3513]	26/06/16	3,120	3,120	3,105	3,105	-35	-1.11	2,200	-
[3513]	26/06/15	3,130	3,155	3,085	3,140	-5	-0.16	4,400	-
[3513]	26/06/12	3,090	3,145	3,045	3,145	+50	+1.62	3,100	-
[3513]	26/06/11	3,115	3,115	3,025	3,095	-85	-2.67	5,100	-
[3513]	26/06/10	3,120	3,180	3,085	3,180	+60	+1.92	4,200	-
[3513]	26/06/09	3,140	3,190	3,070	3,120	-20	-0.64	4,000	-
[3513]	26/06/08	3,240	3,240	3,070	3,140	-100	-3.09	12,400	-
[3513]	26/06/05	3,050	3,245	3,050	3,240	+242	+8.07	16,100	-
[3513]	26/06/04	2,960	2,998	2,950	2,998	+38	+1.28	3,000	-
[3513]	26/06/03	3,050	3,050	2,950	2,960	-70	-2.31	4,900	-
[3513]	26/06/02	3,070	3,070	2,944	3,030	-60	-1.94	13,300	-
[3513]	26/06/01	2,955	3,090	2,919	3,090	+132	+4.46	5,000	-
[3513]	26/05/29	2,889	2,960	2,889	2,958	+91	+3.17	3,900	-
[3513]	26/05/28	2,800	2,897	2,751	2,867	+63	+2.25	9,200	-
[3513]	26/05/27	2,847	2,872	2,768	2,804	-36	-1.27	1,900	-
[3513]	26/05/26	2,724	2,840	2,710	2,840	+85	+3.09	5,100	-
[3513]	26/05/25	2,866	2,866	2,724	2,755	-75	-2.65	7,300	-
[3513]	26/05/22	2,833	2,845	2,802	2,830	-3.0	-0.11	1,500	-
[3513]	26/05/21	2,798	2,856	2,789	2,833	+38.0	+1.36	5,200	-
[3513]	26/05/20	2,867	2,885	2,730	2,795	-105.0	-3.62	13,200	-
[3513]	26/05/19	2,901	2,913	2,810	2,900	-48.0	-1.63	10,100	-
[3513]	26/05/18	2,885	2,948	2,875	2,948	+13.0	+0.44	7,400	-
[3513]	26/05/15	3,025	3,150	2,890	2,935	-160.0	-5.17	24,200	-
[3513]	26/05/14	3,050	3,105	3,050	3,095	+45.0	+1.48	4,400	-
[3513]	26/05/13	3,035	3,050	2,950	3,050	0	+0.00	6,100	-
[3513]	26/05/12	3,080	3,095	3,035	3,050	-30.0	-0.97	2,900	-
[3513]	26/05/11	3,075	3,080	2,958	3,080	+55.0	+1.82	17,900	-
[3513]	26/05/08	3,075	3,075	2,973	3,025	-85.0	-2.73	8,300	-
[3513]	26/05/07	3,175	3,185	3,045	3,110	+5.0	+0.16	9,000	-
[3513]	26/05/01	3,180	3,180	3,025	3,105	-40.0	-1.27	14,100	-
[3513]	26/04/30	3,430	3,430	3,085	3,145	-220.0	-6.54	43,800	-
[3513]	26/04/28	3,355	3,485	3,330	3,365	-60.0	-1.75	25,000	-
[3513]	26/04/27	3,505	3,510	3,420	3,425	-80	-2.28	51,000	-
[3513]	26/04/24	3,380	3,530	3,380	3,505	+135	+4.01	7,600	-
[3513]	26/04/23	3,470	3,470	3,340	3,370	-115	-3.30	13,600	-
[3513]	26/04/22	3,520	3,545	3,485	3,485	-55	-1.55	3,900	-
[3513]	26/04/21	3,650	3,655	3,515	3,540	-120	-3.28	15,700	-
[3513]	26/04/20	3,665	3,735	3,660	3,660	-15	-0.41	6,800	-
[3513]	26/04/17	3,730	3,735	3,650	3,675	-80	-2.13	11,400	-
[3513]	26/04/16	3,720	3,880	3,710	3,755	-5	-0.13	10,300	-
[3513]	26/04/15	3,815	3,890	3,695	3,760	-55	-1.44	16,000	-
[3513]	26/04/14	3,905	3,930	3,795	3,815	-80	-2.05	13,000	-
[3513]	26/04/13	3,795	3,915	3,795	3,895	+75	+1.96	5,600	-
[3513]	26/04/10	3,805	3,850	3,780	3,820	+10	+0.26	3,100	-
[3513]	26/04/09	3,765	3,810	3,730	3,810	+15	+0.40	900	-
[3513]	26/04/08	3,715	3,835	3,715	3,795	+10	+0.26	3,100	-
[3513]	26/04/07	3,745	3,785	3,705	3,785	+25	+0.66	3,500	-
[3513]	26/04/06	3,755	3,820	3,690	3,760	+5	+0.13	5,800	-
[3513]	26/04/03	3,700	3,760	3,700	3,755	+55	+1.49	3,200	-
[3513]	26/04/02	3,845	3,855	3,620	3,700	-75	-1.99	15,900	-
[3513]	26/04/01	3,635	3,870	3,635	3,775	+180	+5.01	6,700	-
[3513]	26/03/31	3,580	3,635	3,510	3,595	-35	-0.96	3,800	-
[3513]	26/03/30	3,655	3,720	3,520	3,630	-90	-2.42	9,200	-
[3513]	26/03/27	3,750	3,795	3,695	3,720	+40	+1.09	3,500	-
[3513]	26/03/26	3,840	3,850	3,645	3,680	-160	-4.17	17,200	-
[3513]	26/03/25	3,770	3,840	3,715	3,840	+140	+3.78	9,000	-
[3513]	26/03/24	3,545	3,705	3,545	3,700	+240	+6.94	9,200	-
[3513]	26/03/23	3,615	3,615	3,425	3,460	-225	-6.11	11,300	-
[3513]	26/03/19	3,800	3,825	3,680	3,685	-165	-4.29	7,700	-
[3513]	26/03/18	3,800	3,915	3,800	3,850	+60	+1.58	7,400	-
[3513]	26/03/17	3,965	4,035	3,790	3,790	-175	-4.41	12,400	-
[3513]	26/03/16	3,990	4,035	3,880	3,965	-95	-2.34	6,600	-
[3513]	26/03/13	3,995	4,150	3,980	4,060	+50	+1.25	4,400	-
[3513]	26/03/12	4,260	4,270	3,985	4,010	-180	-4.30	18,100	-
[3513]	26/03/11	4,095	4,285	4,095	4,190	+95	+2.32	16,600	-
[3513]	26/03/10	3,880	4,120	3,875	4,095	+215	+5.54	12,500	-
[3513]	26/03/09	3,775	3,940	3,585	3,880	-105	-2.63	9,600	-
[3513]	26/03/06	3,980	4,100	3,980	3,985	-40	-0.99	10,500	-
[3513]	26/03/05	3,685	4,180	3,685	4,025	+345	+9.38	33,300	-
[3513]	26/03/04	3,595	3,750	3,540	3,680	-25	-0.67	18,800	-
[3513]	26/03/03	3,450	3,885	3,440	3,705	+225	+6.47	48,100	-
[3513]	26/03/02	3,470	3,525	3,425	3,480	-60	-1.69	5,500	-
[3513]	26/02/27	3,420	3,540	3,420	3,540	+110	+3.21	6,200	-
[3513]	26/02/26	3,480	3,520	3,430	3,430	-50	-1.44	9,400	-
[3513]	26/02/25	3,380	3,480	3,375	3,480	+95	+2.81	4,600	-
[3513]	26/02/24	3,385	3,390	3,335	3,385	+70	+2.11	7,100	-
[3513]	26/02/20	3,320	3,370	3,280	3,315	+25	+0.76	7,700	-
[3513]	26/02/19	3,375	3,375	3,285	3,290	-95	-2.81	6,600	-
[3513]	26/02/18	3,375	3,395	3,340	3,385	-5	-0.15	5,900	-
[3513]	26/02/17	3,380	3,435	3,355	3,390	-25	-0.73	5,500	-
[3513]	26/02/16	3,280	3,460	3,140	3,415	+95	+2.86	19,100	-
[3513]	26/02/13	3,655	3,660	3,320	3,320	-360	-9.78	22,400	-
[3513]	26/02/12	3,515	3,680	3,410	3,680	+170	+4.84	22,000	-
[3513]	26/02/10	3,410	3,525	3,410	3,510	+90	+2.63	9,600	-
[3513]	26/02/09	3,385	3,475	3,370	3,420	+60	+1.79	5,300	-
[3513]	26/02/06	3,430	3,430	3,355	3,360	-100	-2.89	8,700	-
[3513]	26/02/05	3,480	3,480	3,440	3,460	-40	-1.14	2,500	-
[3513]	26/02/04	3,500	3,505	3,480	3,500	-5	-0.14	2,300	-
[3513]	26/02/03	3,440	3,535	3,440	3,505	+65	+1.89	2,300	-
[3513]	26/02/02	3,435	3,535	3,420	3,440	+50	+1.47	11,900	-
[3513]	26/01/30	3,425	3,445	3,375	3,390	-70	-2.02	7,900	-
[3513]	26/01/29	3,525	3,525	3,435	3,460	-80	-2.26	9,000	-
[3513]	26/01/28	3,570	3,610	3,495	3,540	-50	-1.39	20,100	-
[3513]	26/01/27	3,340	3,650	3,340	3,590	+260	+7.81	37,900	-
[3513]	26/01/26	3,370	3,390	3,330	3,330	-30	-0.89	5,900	-
[3513]	26/01/23	3,390	3,400	3,340	3,360	-35	-1.03	8,600	-
[3513]	26/01/22	3,395	3,465	3,330	3,395	+5	+0.15	12,100	-
[3513]	26/01/21	3,285	3,410	3,270	3,390	+65	+1.95	17,500	-
[3513]	26/01/20	3,415	3,490	3,325	3,325	-135	-3.90	14,600	-
[3513]	26/01/19	3,315	3,530	3,315	3,460	+190	+5.81	16,300	-
[3513]	26/01/16	3,550	3,550	3,185	3,270	-250	-7.10	65,500	-
[3513]	26/01/15	3,295	3,555	3,285	3,520	+180	+5.39	17,100	-
[3513]	26/01/14	3,260	3,355	3,205	3,340	+40	+1.21	20,500	-
[3513]	26/01/13	3,085	3,315	3,085	3,300	+220	+7.14	32,500	-
[3513]	26/01/09	2,956	3,095	2,956	3,080	+130	+4.41	12,700	-
[3513]	26/01/08	2,882	3,075	2,882	2,950	+89	+3.11	43,500	-
[3513]	26/01/07	2,838	2,880	2,831	2,861	+23	+0.81	14,600	-
[3513]	26/01/06	2,850	2,860	2,816	2,838	-12	-0.42	23,600	-
[3513]	26/01/05	2,865	2,873	2,819	2,850	-19	-0.66	22,800	-
[3513]	25/12/30	2,825	2,878	2,819	2,869	-6	-0.21	19,600	-
[3513]	25/12/29	2,799	2,900	2,787	2,875	+53	+1.88	16,100	-
[3513]	25/12/26	2,798	2,830	2,712	2,822	+24	+0.86	25,200	-
[3513]	25/12/25	2,818	2,818	2,730	2,798	-20	-0.71	22,600	-
[3513]	25/12/24	2,681	2,872	2,681	2,818	+183	+6.94	38,600	-
[3513]	25/12/23	2,500	2,650	2,500	2,635	+136	+5.44	30,500	-
[3513]	25/12/22	2,376	2,510	2,376	2,499	+133	+5.62	22,000	-
[3513]	25/12/19	2,351	2,366	2,341	2,366	+15	+0.64	2,800	-
[3513]	25/12/18	2,346	2,351	2,320	2,351	+17	+0.73	4,300	-
[3513]	25/12/17	2,355	2,355	2,320	2,334	-9	-0.38	2,000	-
[3513]	25/12/16	2,380	2,390	2,337	2,343	-37	-1.55	4,700	-
[3513]	25/12/15	2,232	2,380	2,232	2,380	+137	+6.11	12,200	-
[3513]	25/12/12	2,245	2,249	2,242	2,243	+1	+0.04	2,900	-
[3513]	25/12/11	2,230	2,245	2,230	2,242	+3	+0.13	1,800	-
[3513]	25/12/10	2,230	2,250	2,226	2,239	+9	+0.40	4,400	-
[3513]	25/12/09	2,249	2,249	2,223	2,230	-19	-0.84	1,300	-
[3513]	25/12/08	2,222	2,249	2,222	2,249	+27	+1.22	4,000	-
[3513]	25/12/05	2,224	2,238	2,202	2,222	-2	-0.09	3,900	-
[3513]	25/12/04	2,201	2,249	2,201	2,224	+14	+0.63	4,200	-
[3513]	25/12/03	2,212	2,218	2,201	2,210	+12	+0.55	2,100	-
[3513]	25/12/02	2,211	2,227	2,198	2,198	-19	-0.86	3,900	-
[3513]	25/12/01	2,250	2,250	2,216	2,217	-3	-0.14	8,000	-
[3513]	25/11/28	2,218	2,225	2,202	2,220	+5	+0.23	3,200	-
[3513]	25/11/27	2,195	2,228	2,195	2,215	-7	-0.32	3,000	-
[3513]	25/11/26	2,214	2,222	2,203	2,222	+8	+0.36	4,100	-
[3513]	25/11/25	2,195	2,215	2,191	2,214	+19	+0.87	7,200	-
[3513]	25/11/21	2,190	2,222	2,180	2,195	-20	-0.90	3,100	-
[3513]	25/11/20	2,221	2,246	2,215	2,215	-5	-0.23	8,700	-
[3513]	25/11/19	2,195	2,220	2,185	2,220	+24	+1.09	4,100	-
[3513]	25/11/18	2,199	2,215	2,196	2,196	-19	-0.86	9,100	-
[3513]	25/11/17	2,229	2,245	2,178	2,215	+86	+4.04	9,700	-
[3513]	25/11/14	2,258	2,295	2,050	2,129	-160	-6.99	14,500	-
[3513]	25/11/13	2,191	2,289	2,191	2,289	+98	+4.47	6,500	-
[3513]	25/11/12	2,202	2,207	2,180	2,191	-4	-0.18	2,800	-
[3513]	25/11/11	2,215	2,215	2,180	2,195	-20	-0.90	3,400	-
[3513]	25/11/10	2,260	2,260	2,211	2,215	-35	-1.56	5,700	-
[3513]	25/11/07	2,127	2,261	2,127	2,250	+45	+2.04	17,300	-
[3513]	25/11/06	2,132	2,209	2,114	2,205	+123	+5.91	13,100	-
[3513]	25/11/05	2,098	2,137	2,061	2,082	-12	-0.57	8,500	-
[3513]	25/11/04	2,092	2,101	2,082	2,094	+4	+0.19	7,200	-
[3513]	25/10/31	2,135	2,196	2,090	2,090	-43	-2.02	37,300	-
[3513]	25/10/30	2,126	2,135	2,111	2,133	+7	+0.33	4,200	-
[3513]	25/10/29	2,114	2,130	2,114	2,126	+12	+0.57	3,200	-
[3513]	25/10/28	2,113	2,147	2,106	2,114	+4	+0.19	5,200	-
[3513]	25/10/27	2,183	2,203	2,105	2,110	-72	-3.30	27,900	-
[3513]	25/10/24	2,168	2,190	2,168	2,182	+7	+0.32	6,700	-
[3513]	25/10/23	2,157	2,175	2,135	2,175	+30	+1.40	3,600	-
[3513]	25/10/22	2,098	2,150	2,085	2,145	+63	+3.03	8,800	-
[3513]	25/10/21	2,099	2,099	2,071	2,082	-14	-0.67	6,300	-
[3513]	25/10/20	2,047	2,100	2,047	2,096	+84	+4.17	9,500	-
[3513]	25/10/17	2,013	2,019	2,006	2,012	-1	-0.05	1,900	-
[3513]	25/10/16	2,037	2,037	2,013	2,013	-15	-0.74	1,800	-
[3513]	25/10/15	2,000	2,032	2,000	2,028	+38	+1.91	5,500	-
[3513]	25/10/14	1,987	2,000	1,982	1,990	-5	-0.25	9,100	-
[3513]	25/10/10	2,001	2,016	1,994	1,995	+18	+0.91	8,700	-
[3513]	25/10/09	1,985	1,994	1,970	1,977	-8	-0.40	5,300	-
[3513]	25/10/08	1,976	2,000	1,976	1,985	+13	+0.66	3,600	-
[3513]	25/10/07	1,976	1,976	1,963	1,972	-4	-0.20	3,300	-
[3513]	25/10/06	1,962	1,976	1,960	1,976	+24	+1.23	6,200	-
[3513]	25/10/03	1,939	1,955	1,939	1,952	-8	-0.41	2,200	-
[3513]	25/10/02	1,992	1,992	1,952	1,960	+7	+0.36	500	-
[3513]	25/10/01	1,972	1,972	1,929	1,953	-21	-1.06	7,100	-
[3513]	25/09/30	2,032	2,040	1,965	1,974	-57	-2.81	6,100	-
[3513]	25/09/29	2,031	2,031	1,999	2,031	-9	-0.44	10,300	-
[3513]	25/09/26	2,086	2,113	2,035	2,040	-40	-1.92	10,600	-
[3513]	25/09/25	2,051	2,100	2,051	2,080	+28	+1.36	5,400	-
[3513]	25/09/24	2,067	2,067	2,052	2,052	-2	-0.10	3,900	-
[3513]	25/09/22	2,026	2,054	2,026	2,054	+39	+1.94	6,900	-
[3513]	25/09/19	1,981	2,016	1,973	2,015	+47	+2.39	11,600	-
[3513]	25/09/18	1,953	1,983	1,952	1,968	+16	+0.82	5,500	-
[3513]	25/09/17	1,950	1,955	1,950	1,952	-16	-0.81	7,200	-
[3513]	25/09/16	1,966	1,970	1,965	1,968	-4	-0.20	1,700	-
[3513]	25/09/12	1,957	1,972	1,957	1,972	+13	+0.66	1,900	-
[3513]	25/09/11	1,959	1,960	1,958	1,959	-7	-0.36	600	-
[3513]	25/09/10	1,961	1,966	1,953	1,966	+3	+0.15	2,900	-
[3513]	25/09/09	1,962	1,976	1,962	1,963	-7	-0.36	2,200	-
[3513]	25/09/08	1,966	1,970	1,958	1,970	+4	+0.20	4,700	-
[3513]	25/09/05	1,952	1,969	1,952	1,966	-1	-0.05	1,700	-