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
[3524]	26/10/29	1,462	1,466	1,440	1,440	-27.0	-1.84	3,400	3,734,156,288
[3524]	26/10/28	1,468	1,468	1,461	1,467	+3.0	+0.20	3,400	3,804,171,520
[3524]	26/10/27	1,468	1,469	1,460	1,464	-6.0	-0.41	3,100	3,796,392,192
[3524]	26/10/26	1,470	1,470	1,466	1,470	0	+0.00	600	3,811,951,104
[3524]	26/10/23	1,472	1,472	1,466	1,470	-3.0	-0.20	1,300	3,811,951,104
[3524]	26/10/22	1,472	1,473	1,471	1,473	-6.0	-0.41	900	3,819,730,688
[3524]	26/10/21	1,481	1,489	1,470	1,479	-1.0	-0.07	4,200	3,835,289,600
[3524]	26/10/20	1,478	1,488	1,466	1,480	+9.0	+0.61	2,500	3,837,882,624
[3524]	26/10/19	1,471	1,471	1,468	1,471	0	+0.00	1,100	3,814,544,128
[3524]	26/10/16	1,470	1,477	1,469	1,471	+2.0	+0.14	1,900	3,814,544,128
[3524]	26/10/15	1,478	1,478	1,468	1,469	-7.0	-0.47	1,600	3,809,357,824
[3524]	26/10/14	1,478	1,478	1,468	1,476	-2.0	-0.14	1,300	3,827,510,016
[3524]	26/10/13	1,475	1,479	1,470	1,478	0	+0.00	2,000	3,832,696,320
[3524]	26/10/09	1,479	1,479	1,468	1,478	-2.0	-0.14	800	3,832,696,320
[3524]	26/10/08	1,475	1,480	1,467	1,480	+6.0	+0.41	1,300	3,837,882,624
[3524]	26/10/07	1,467	1,478	1,467	1,474	-1.0	-0.07	800	3,822,323,712
[3524]	26/10/06	1,475	1,476	1,467	1,475	+8.0	+0.55	4,000	3,824,916,992
[3524]	26/10/05	1,472	1,480	1,467	1,467	-5.0	-0.34	1,300	3,804,171,520
[3524]	26/10/02	1,472	1,472	1,472	1,472	-7.0	-0.47	1,500	3,817,137,408
[3524]	26/10/01	1,480	1,485	1,478	1,479	-1.0	-0.07	1,800	3,835,289,600
[3524]	26/09/30	1,487	1,488	1,480	1,480	-1.0	-0.07	1,700	3,837,882,624
[3524]	26/09/29	1,481	1,488	1,480	1,481	-3.0	-0.20	600	3,840,475,904
[3524]	26/09/28	1,485	1,485	1,480	1,484	+2.0	+0.13	1,700	3,848,255,488
[3524]	26/09/25	1,480	1,482	1,480	1,482	-1.0	-0.07	1,100	3,843,068,928
[3524]	26/09/24	1,480	1,483	1,480	1,483	+3.0	+0.20	12,900	3,845,662,208
[3524]	26/09/18	1,480	1,482	1,480	1,480	0	+0.00	2,700	3,837,882,624
[3524]	26/09/17	1,478	1,482	1,478	1,480	0	+0.00	1,500	3,837,882,624
[3524]	26/09/16	1,485	1,485	1,480	1,480	-1.0	-0.07	1,400	3,837,882,624
[3524]	26/09/15	1,488	1,488	1,481	1,481	-2.0	-0.13	1,900	3,840,475,904
[3524]	26/09/14	1,489	1,489	1,478	1,483	-7.0	-0.47	2,200	3,845,662,208
[3524]	26/09/11	1,492	1,492	1,486	1,490	+4.0	+0.27	1,200	3,863,814,400
[3524]	26/09/10	1,491	1,491	1,486	1,486	-2.0	-0.13	400	3,853,441,792
[3524]	26/09/09	1,487	1,492	1,487	1,488	+1.0	+0.07	1,100	3,858,628,096
[3524]	26/09/08	1,489	1,493	1,487	1,487	+1.0	+0.07	1,500	3,856,034,816
[3524]	26/09/07	1,485	1,487	1,485	1,486	+5.0	+0.34	800	3,853,441,792
[3524]	26/09/04	1,481	1,481	1,481	1,481	0	+0.00	8,400	3,840,475,904
[3524]	26/09/03	1,485	1,485	1,481	1,481	-2.0	-0.13	2,200	3,840,475,904
[3524]	26/09/02	1,485	1,491	1,483	1,483	-2.0	-0.13	1,400	3,845,662,208
[3524]	26/09/01	1,486	1,486	1,485	1,485	-2.0	-0.13	300	3,850,848,512
[3524]	26/08/31	1,496	1,496	1,486	1,487	-10.0	-0.67	2,400	3,856,034,816
[3524]	26/08/28	1,499	1,499	1,472	1,497	+14.0	+0.94	6,700	3,881,966,592
[3524]	26/08/27	1,478	1,483	1,474	1,483	+1.0	+0.07	1,300	3,845,662,208
[3524]	26/08/26	1,487	1,487	1,450	1,482	-1.0	-0.07	2,400	3,843,068,928
[3524]	26/08/25	1,483	1,487	1,482	1,483	0	+0.00	2,300	3,845,662,208
[3524]	26/08/24	1,488	1,488	1,483	1,483	-5.0	-0.34	1,800	3,845,662,208
[3524]	26/08/21	1,486	1,490	1,480	1,488	+5.0	+0.34	3,800	3,858,628,096
[3524]	26/08/20	1,480	1,483	1,480	1,483	+3.0	+0.20	500	3,845,662,208
[3524]	26/08/19	1,482	1,491	1,480	1,480	-14.0	-0.94	1,000	3,837,882,624
[3524]	26/08/18	1,501	1,501	1,477	1,494	-13.0	-0.86	3,100	3,874,187,008
[3524]	26/08/17	1,501	1,509	1,498	1,507	+13.0	+0.87	11,300	3,907,898,112
[3524]	26/08/14	1,494	1,494	1,490	1,494	0	+0.00	2,600	3,874,187,008
[3524]	26/08/13	1,487	1,499	1,485	1,494	+10.0	+0.67	4,400	3,874,187,008
[3524]	26/08/12	1,480	1,486	1,477	1,484	+6.0	+0.41	1,600	3,848,255,488
[3524]	26/08/10	1,466	1,478	1,466	1,478	+13.0	+0.89	2,200	3,832,696,320
[3524]	26/08/07	1,457	1,465	1,457	1,465	+2.0	+0.14	2,000	3,798,985,216
[3524]	26/08/06	1,475	1,480	1,452	1,463	-12.0	-0.81	4,100	3,793,798,912
[3524]	26/08/05	1,472	1,475	1,472	1,475	+3.0	+0.20	900	3,824,916,992
[3524]	26/08/04	1,482	1,482	1,472	1,472	-2.0	-0.14	1,100	3,817,137,408
[3524]	26/08/03	1,480	1,480	1,474	1,474	-10.0	-0.67	700	3,822,323,712
[3524]	26/07/31	1,489	1,489	1,475	1,484	+7.0	+0.47	2,500	3,848,255,488
[3524]	26/07/30	1,470	1,489	1,470	1,477	+7.0	+0.48	3,700	3,830,103,296
[3524]	26/07/29	1,476	1,479	1,468	1,470	-4.0	-0.27	2,300	3,811,951,104
[3524]	26/07/28	1,452	1,480	1,452	1,474	+25.0	+1.73	9,600	3,822,323,712
[3524]	26/07/27	1,445	1,449	1,442	1,449	+4.0	+0.28	3,000	3,757,494,528
[3524]	26/07/24	1,445	1,446	1,444	1,445	0	+0.00	1,900	3,747,121,920
[3524]	26/07/23	1,446	1,446	1,442	1,445	-2.0	-0.14	1,000	3,747,121,920
[3524]	26/07/22	1,440	1,447	1,440	1,447	+10.0	+0.70	1,000	3,752,308,224
[3524]	26/07/21	1,428	1,457	1,428	1,437	+3.0	+0.21	8,000	3,726,376,704
[3524]	26/07/17	1,436	1,437	1,431	1,434	+2	+0.14	3,100	-
[3524]	26/07/16	1,432	1,436	1,423	1,432	+1	+0.07	3,500	-
[3524]	26/07/15	1,429	1,434	1,427	1,431	+7	+0.49	3,400	-
[3524]	26/07/14	1,420	1,424	1,418	1,424	+4	+0.28	4,900	-
[3524]	26/07/13	1,423	1,423	1,419	1,420	+2	+0.14	1,000	-
[3524]	26/07/10	1,420	1,420	1,416	1,418	+5	+0.35	3,200	-
[3524]	26/07/09	1,420	1,420	1,411	1,413	-4	-0.28	5,600	-
[3524]	26/07/08	1,420	1,420	1,416	1,417	-3	-0.21	900	-
[3524]	26/07/07	1,420	1,420	1,416	1,420	+1	+0.07	1,800	-
[3524]	26/07/06	1,419	1,420	1,406	1,419	+11	+0.78	5,100	-
[3524]	26/07/03	1,416	1,421	1,407	1,408	-7	-0.49	1,600	-
[3524]	26/07/02	1,401	1,416	1,401	1,415	+15	+1.07	2,000	-
[3524]	26/07/01	1,410	1,410	1,400	1,400	-10	-0.71	8,400	-
[3524]	26/06/30	1,429	1,429	1,410	1,410	-1	-0.07	5,500	-
[3524]	26/06/29	1,420	1,429	1,411	1,411	-6	-0.42	4,500	-
[3524]	26/06/26	1,411	1,417	1,402	1,417	+9	+0.64	9,900	-
[3524]	26/06/25	1,430	1,431	1,408	1,408	-22	-1.54	9,600	-
[3524]	26/06/24	1,426	1,432	1,426	1,430	+5	+0.35	3,800	-
[3524]	26/06/23	1,435	1,437	1,425	1,425	-7	-0.49	5,100	-
[3524]	26/06/22	1,435	1,439	1,432	1,432	-4	-0.28	25,400	-
[3524]	26/06/19	1,436	1,439	1,436	1,436	+2	+0.14	6,200	-
[3524]	26/06/18	1,441	1,441	1,434	1,434	-7	-0.49	5,800	-
[3524]	26/06/17	1,438	1,444	1,438	1,441	+3	+0.21	2,600	-
[3524]	26/06/16	1,440	1,442	1,437	1,438	+2	+0.14	5,000	-
[3524]	26/06/15	1,440	1,441	1,427	1,436	-12	-0.83	14,600	-
[3524]	26/06/12	1,441	1,449	1,440	1,448	-1	-0.07	5,400	-
[3524]	26/06/11	1,450	1,454	1,444	1,449	+13	+0.91	6,800	-
[3524]	26/06/10	1,430	1,444	1,430	1,436	+6	+0.42	1,200	-
[3524]	26/06/09	1,435	1,442	1,430	1,430	-5	-0.35	2,200	-
[3524]	26/06/08	1,446	1,446	1,430	1,435	-8	-0.55	5,000	-
[3524]	26/06/05	1,438	1,447	1,438	1,443	+5	+0.35	3,400	-
[3524]	26/06/04	1,430	1,438	1,430	1,438	+3	+0.21	1,400	-
[3524]	26/06/03	1,425	1,436	1,425	1,435	+10	+0.70	1,400	-
[3524]	26/06/02	1,440	1,440	1,425	1,425	-15	-1.04	2,600	-
[3524]	26/06/01	1,444	1,444	1,436	1,440	+2	+0.14	2,900	-
[3524]	26/05/29	1,426	1,438	1,426	1,438	+8	+0.56	2,700	-
[3524]	26/05/28	1,439	1,440	1,430	1,430	+1	+0.07	6,400	-
[3524]	26/05/27	1,439	1,439	1,427	1,429	-1	-0.07	4,200	-
[3524]	26/05/26	1,434	1,440	1,425	1,430	-5	-0.35	9,900	-
[3524]	26/05/25	1,444	1,444	1,433	1,435	-4	-0.28	5,400	-
[3524]	26/05/22	1,426	1,439	1,425	1,439	+13.0	+0.91	7,100	-
[3524]	26/05/21	1,420	1,427	1,418	1,426	+6.0	+0.42	5,700	-
[3524]	26/05/20	1,434	1,434	1,420	1,420	-7.0	-0.49	7,700	-
[3524]	26/05/19	1,430	1,435	1,424	1,427	+5.0	+0.35	8,800	-
[3524]	26/05/18	1,436	1,436	1,420	1,422	-5.0	-0.35	5,700	-
[3524]	26/05/15	1,434	1,439	1,425	1,427	+4.0	+0.28	7,600	-
[3524]	26/05/14	1,432	1,432	1,411	1,423	-7.0	-0.49	21,000	-
[3524]	26/05/13	1,439	1,439	1,430	1,430	-9.0	-0.63	15,100	-
[3524]	26/05/12	1,446	1,449	1,435	1,439	-9.0	-0.62	9,300	-
[3524]	26/05/11	1,450	1,452	1,447	1,448	+1.0	+0.07	10,100	-
[3524]	26/05/08	1,450	1,451	1,438	1,447	-3.0	-0.21	18,900	-
[3524]	26/05/07	1,455	1,475	1,447	1,450	+4.0	+0.28	16,600	-
[3524]	26/05/01	1,455	1,455	1,441	1,446	+3.0	+0.21	16,600	-
[3524]	26/04/30	1,451	1,451	1,431	1,443	+1.0	+0.07	37,000	-
[3524]	26/04/28	1,441	1,458	1,430	1,442	-47.0	-3.16	71,600	-
[3524]	26/04/27	1,543	1,547	1,434	1,489	-62	-4.00	76,000	-
[3524]	26/04/24	1,550	1,561	1,545	1,551	-3	-0.19	11,200	-
[3524]	26/04/23	1,565	1,566	1,550	1,554	-11	-0.70	14,300	-
[3524]	26/04/22	1,567	1,568	1,563	1,565	-2	-0.13	10,100	-
[3524]	26/04/21	1,569	1,570	1,566	1,567	-2	-0.13	4,600	-
[3524]	26/04/20	1,570	1,573	1,567	1,569	-2	-0.13	10,400	-
[3524]	26/04/17	1,560	1,572	1,560	1,571	+1	+0.06	11,000	-
[3524]	26/04/16	1,574	1,574	1,563	1,570	+8	+0.51	7,500	-
[3524]	26/04/15	1,577	1,577	1,562	1,562	-4	-0.26	7,200	-
[3524]	26/04/14	1,582	1,584	1,564	1,566	-13	-0.82	9,000	-
[3524]	26/04/13	1,576	1,580	1,573	1,579	0	0.00	7,400	-
[3524]	26/04/10	1,596	1,598	1,576	1,579	-17	-1.07	8,000	-
[3524]	26/04/09	1,588	1,600	1,586	1,596	+9	+0.57	10,900	-
[3524]	26/04/08	1,580	1,587	1,577	1,587	+13	+0.83	9,300	-
[3524]	26/04/07	1,577	1,585	1,574	1,574	-2	-0.13	13,500	-
[3524]	26/04/06	1,571	1,578	1,568	1,576	+6	+0.38	9,500	-
[3524]	26/04/03	1,563	1,578	1,563	1,570	+3	+0.19	10,500	-
[3524]	26/04/02	1,576	1,578	1,567	1,567	-2	-0.13	10,200	-
[3524]	26/04/01	1,557	1,580	1,557	1,569	+5	+0.32	18,100	-
[3524]	26/03/31	1,566	1,578	1,558	1,564	-1	-0.06	19,000	-
[3524]	26/03/30	1,555	1,584	1,551	1,565	+3	+0.19	15,700	-
[3524]	26/03/27	1,556	1,575	1,556	1,562	+4	+0.26	16,500	-
[3524]	26/03/26	1,565	1,565	1,556	1,558	-6	-0.38	42,300	-
[3524]	26/03/25	1,555	1,564	1,552	1,564	+17	+1.10	2,300	-
[3524]	26/03/24	1,552	1,552	1,537	1,547	+9	+0.59	2,800	-
[3524]	26/03/23	1,551	1,556	1,527	1,538	-19	-1.22	8,600	-
[3524]	26/03/19	1,579	1,579	1,557	1,557	-24	-1.52	4,700	-
[3524]	26/03/18	1,580	1,586	1,580	1,581	+4	+0.25	2,200	-
[3524]	26/03/17	1,583	1,585	1,575	1,577	-6	-0.38	1,800	-
[3524]	26/03/16	1,570	1,583	1,562	1,583	+13	+0.83	9,800	-
[3524]	26/03/13	1,570	1,577	1,570	1,570	-8	-0.51	6,400	-
[3524]	26/03/12	1,592	1,592	1,551	1,578	-21	-1.31	5,900	-
[3524]	26/03/11	1,600	1,600	1,586	1,599	0	0.00	4,400	-
[3524]	26/03/10	1,592	1,600	1,587	1,599	+21	+1.33	5,000	-
[3524]	26/03/09	1,590	1,590	1,540	1,578	-21	-1.31	20,500	-
[3524]	26/03/06	1,602	1,604	1,598	1,599	-6	-0.37	2,800	-
[3524]	26/03/05	1,616	1,622	1,602	1,605	+8	+0.50	5,900	-
[3524]	26/03/04	1,618	1,618	1,592	1,597	-21	-1.30	9,900	-
[3524]	26/03/03	1,632	1,633	1,618	1,618	-21	-1.28	7,300	-
[3524]	26/03/02	1,637	1,639	1,629	1,639	+2	+0.12	6,800	-
[3524]	26/02/27	1,634	1,637	1,628	1,637	+10	+0.61	3,200	-
[3524]	26/02/26	1,629	1,631	1,623	1,627	+2	+0.12	4,500	-
[3524]	26/02/25	1,629	1,629	1,618	1,625	0	0.00	3,400	-
[3524]	26/02/24	1,618	1,626	1,618	1,625	+7	+0.43	3,000	-
[3524]	26/02/20	1,625	1,626	1,618	1,618	-9	-0.55	3,600	-
[3524]	26/02/19	1,629	1,629	1,621	1,627	+2	+0.12	2,200	-
[3524]	26/02/18	1,621	1,627	1,617	1,625	+4	+0.25	3,300	-
[3524]	26/02/17	1,629	1,629	1,616	1,621	-8	-0.49	2,800	-
[3524]	26/02/16	1,633	1,633	1,624	1,629	+5	+0.31	4,400	-
[3524]	26/02/13	1,629	1,630	1,621	1,624	-5	-0.31	2,900	-
[3524]	26/02/12	1,619	1,629	1,619	1,629	+10	+0.62	7,200	-
[3524]	26/02/10	1,617	1,619	1,610	1,619	+3	+0.19	4,200	-
[3524]	26/02/09	1,612	1,618	1,612	1,616	+8	+0.50	4,200	-
[3524]	26/02/06	1,607	1,608	1,602	1,608	-1	-0.06	3,200	-
[3524]	26/02/05	1,607	1,610	1,607	1,609	+8	+0.50	2,200	-
[3524]	26/02/04	1,603	1,606	1,599	1,601	-2	-0.12	1,300	-
[3524]	26/02/03	1,603	1,603	1,598	1,603	+5	+0.31	2,600	-
[3524]	26/02/02	1,598	1,599	1,591	1,598	+6	+0.38	5,100	-
[3524]	26/01/30	1,587	1,592	1,587	1,592	+3	+0.19	2,700	-
[3524]	26/01/29	1,590	1,592	1,588	1,589	+1	+0.06	2,200	-
[3524]	26/01/28	1,597	1,598	1,587	1,588	-8	-0.50	3,300	-
[3524]	26/01/27	1,600	1,600	1,592	1,596	+2	+0.13	2,600	-
[3524]	26/01/26	1,601	1,601	1,588	1,594	-2	-0.13	2,600	-
[3524]	26/01/23	1,601	1,601	1,593	1,596	-4	-0.25	1,100	-
[3524]	26/01/22	1,600	1,602	1,593	1,600	0	0.00	1,900	-
[3524]	26/01/21	1,600	1,600	1,589	1,600	0	0.00	2,000	-
[3524]	26/01/20	1,608	1,608	1,600	1,600	-7	-0.44	2,400	-
[3524]	26/01/19	1,600	1,607	1,590	1,607	+7	+0.44	4,500	-
[3524]	26/01/16	1,600	1,603	1,598	1,600	0	0.00	2,500	-
[3524]	26/01/15	1,599	1,607	1,591	1,600	+3	+0.19	6,000	-
[3524]	26/01/14	1,589	1,599	1,589	1,597	+3	+0.19	4,900	-
[3524]	26/01/13	1,586	1,596	1,586	1,594	+11	+0.69	6,400	-
[3524]	26/01/09	1,591	1,591	1,581	1,583	-8	-0.50	5,600	-
[3524]	26/01/08	1,590	1,593	1,585	1,591	-1	-0.06	8,200	-
[3524]	26/01/07	1,595	1,595	1,580	1,592	-3	-0.19	6,400	-
[3524]	26/01/06	1,603	1,604	1,593	1,595	+3	+0.19	4,100	-
[3524]	26/01/05	1,588	1,609	1,574	1,592	+18	+1.14	13,600	-
[3524]	25/12/30	1,570	1,574	1,568	1,574	+7	+0.45	6,200	-
[3524]	25/12/29	1,556	1,570	1,550	1,567	+19	+1.23	5,600	-
[3524]	25/12/26	1,548	1,551	1,540	1,548	+2	+0.13	6,300	-
[3524]	25/12/25	1,554	1,554	1,540	1,546	-4	-0.26	2,300	-
[3524]	25/12/24	1,554	1,554	1,546	1,550	+3	+0.19	1,800	-
[3524]	25/12/23	1,552	1,552	1,542	1,547	-3	-0.19	1,500	-
[3524]	25/12/22	1,555	1,557	1,545	1,550	0	0.00	3,800	-
[3524]	25/12/19	1,552	1,552	1,548	1,550	-1	-0.06	4,100	-
[3524]	25/12/18	1,548	1,560	1,548	1,551	+1	+0.06	2,500	-
[3524]	25/12/17	1,537	1,550	1,537	1,550	+12	+0.78	4,700	-
[3524]	25/12/16	1,548	1,548	1,536	1,538	-7	-0.45	2,700	-
[3524]	25/12/15	1,550	1,550	1,526	1,545	-29	-1.84	16,500	-
[3524]	25/12/12	1,555	1,574	1,555	1,574	+21	+1.35	3,700	-
[3524]	25/12/11	1,562	1,563	1,553	1,553	-9	-0.58	4,300	-
[3524]	25/12/10	1,574	1,574	1,562	1,562	+2	+0.13	3,100	-
[3524]	25/12/09	1,570	1,570	1,558	1,560	-9	-0.57	3,000	-
[3524]	25/12/08	1,561	1,569	1,559	1,569	+10	+0.64	4,700	-
[3524]	25/12/05	1,558	1,567	1,558	1,559	-2	-0.13	3,000	-
[3524]	25/12/04	1,556	1,566	1,556	1,561	-4	-0.26	1,600	-
[3524]	25/12/03	1,573	1,574	1,560	1,565	-5	-0.32	2,400	-
[3524]	25/12/02	1,566	1,574	1,566	1,570	+1	+0.06	1,000	-
[3524]	25/12/01	1,578	1,578	1,561	1,569	-7	-0.44	3,800	-
[3524]	25/11/28	1,575	1,576	1,559	1,576	+4	+0.25	3,800	-
[3524]	25/11/27	1,566	1,576	1,561	1,572	+6	+0.38	2,800	-
[3524]	25/11/26	1,572	1,572	1,561	1,566	+6	+0.38	1,800	-
[3524]	25/11/25	1,564	1,572	1,558	1,560	-1	-0.06	3,900	-
[3524]	25/11/21	1,554	1,566	1,554	1,561	-4	-0.26	1,500	-
[3524]	25/11/20	1,555	1,565	1,552	1,565	+2	+0.13	900	-
[3524]	25/11/19	1,558	1,563	1,558	1,563	+6	+0.39	5,100	-
[3524]	25/11/18	1,571	1,575	1,557	1,557	-14	-0.89	7,100	-
[3524]	25/11/17	1,570	1,574	1,561	1,571	+2	+0.13	4,500	-
[3524]	25/11/14	1,577	1,577	1,557	1,569	-8	-0.51	5,900	-
[3524]	25/11/13	1,580	1,594	1,575	1,577	+2	+0.13	8,900	-
[3524]	25/11/12	1,564	1,575	1,558	1,575	+11	+0.70	6,300	-
[3524]	25/11/11	1,565	1,567	1,561	1,564	+8	+0.51	1,600	-
[3524]	25/11/10	1,565	1,565	1,555	1,556	+2	+0.13	2,500	-
[3524]	25/11/07	1,559	1,564	1,549	1,554	-5	-0.32	3,700	-
[3524]	25/11/06	1,556	1,570	1,554	1,559	+6	+0.39	1,700	-
[3524]	25/11/05	1,579	1,579	1,548	1,553	-18	-1.15	5,500	-
[3524]	25/11/04	1,575	1,584	1,571	1,571	0	0.00	6,200	-
[3524]	25/10/31	1,567	1,575	1,548	1,571	+4	+0.26	4,100	-
[3524]	25/10/30	1,564	1,567	1,538	1,567	+3	+0.19	6,800	-
[3524]	25/10/29	1,546	1,569	1,541	1,564	+14	+0.90	7,100	-
[3524]	25/10/28	1,537	1,590	1,535	1,550	+16	+1.04	31,400	-
[3524]	25/10/27	1,530	1,534	1,517	1,534	+18	+1.19	7,400	-
[3524]	25/10/24	1,522	1,523	1,516	1,516	-6	-0.39	2,800	-
[3524]	25/10/23	1,518	1,522	1,516	1,522	-2	-0.13	500	-
[3524]	25/10/22	1,516	1,524	1,510	1,524	+8	+0.53	2,400	-
[3524]	25/10/21	1,518	1,519	1,507	1,516	-2	-0.13	2,600	-
[3524]	25/10/20	1,520	1,523	1,508	1,518	+10	+0.66	3,500	-
[3524]	25/10/17	1,506	1,508	1,501	1,508	0	0.00	5,500	-
[3524]	25/10/16	1,514	1,520	1,507	1,508	+1	+0.07	4,200	-
[3524]	25/10/15	1,528	1,528	1,502	1,507	-9	-0.59	4,500	-
[3524]	25/10/14	1,467	1,539	1,465	1,516	+31	+2.09	32,400	-
[3524]	25/10/10	1,492	1,492	1,480	1,485	-7	-0.47	12,900	-
[3524]	25/10/09	1,492	1,492	1,488	1,492	+4	+0.27	2,600	-
[3524]	25/10/08	1,491	1,493	1,487	1,488	-2	-0.13	1,900	-
[3524]	25/10/07	1,473	1,492	1,473	1,490	+4	+0.27	3,700	-
[3524]	25/10/06	1,478	1,495	1,462	1,486	+24	+1.64	11,400	-
[3524]	25/10/03	1,474	1,474	1,462	1,462	+1	+0.07	3,500	-
[3524]	25/10/02	1,462	1,473	1,460	1,461	+1	+0.07	11,800	-
[3524]	25/10/01	1,471	1,474	1,460	1,460	-11	-0.75	6,600	-
[3524]	25/09/30	1,483	1,484	1,470	1,471	-7	-0.47	1,900	-
[3524]	25/09/29	1,475	1,479	1,465	1,478	+13	+0.89	5,000	-
[3524]	25/09/26	1,470	1,473	1,465	1,465	-5	-0.34	50,000	-
[3524]	25/09/25	1,461	1,470	1,460	1,470	+3	+0.20	6,500	-
[3524]	25/09/24	1,463	1,467	1,458	1,467	+6	+0.41	6,000	-
[3524]	25/09/22	1,462	1,474	1,461	1,461	+6	+0.41	4,200	-
[3524]	25/09/19	1,472	1,475	1,455	1,455	-15	-1.02	6,700	-
[3524]	25/09/18	1,470	1,482	1,468	1,470	+1	+0.07	6,000	-
[3524]	25/09/17	1,478	1,478	1,469	1,469	-11	-0.74	5,800	-
[3524]	25/09/16	1,471	1,490	1,468	1,480	-20	-1.33	12,900	-
[3524]	25/09/12	1,489	1,501	1,476	1,500	+12	+0.81	17,200	-
[3524]	25/09/11	1,487	1,489	1,482	1,488	+6	+0.40	3,600	-
[3524]	25/09/10	1,482	1,485	1,463	1,482	-1	-0.07	8,200	-
[3524]	25/09/09	1,490	1,490	1,474	1,483	+1	+0.07	7,900	-
[3524]	25/09/08	1,477	1,482	1,471	1,482	+5	+0.34	5,800	-
[3524]	25/09/05	1,486	1,486	1,473	1,477	-1	-0.07	3,900	-