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
[3529]	26/10/29	1,013	1,030	1,010	1,029	+10.0	+0.98	20,300	16,478,411,776
[3529]	26/10/28	1,036	1,042	1,001	1,019	-15.0	-1.45	40,900	16,318,272,512
[3529]	26/10/27	1,019	1,040	1,019	1,034	+8.0	+0.78	11,100	16,558,482,432
[3529]	26/10/26	1,008	1,030	996	1,026	+28.0	+2.81	44,400	16,430,369,792
[3529]	26/10/23	1,009	1,017	997	998	-13.0	-1.29	22,700	15,981,977,600
[3529]	26/10/22	1,030	1,041	1,002	1,011	-16.0	-1.56	59,400	16,190,159,872
[3529]	26/10/21	1,010	1,033	1,010	1,027	+12.0	+1.18	7,500	16,446,384,128
[3529]	26/10/20	1,038	1,038	1,015	1,015	-17.0	-1.65	9,100	16,254,216,192
[3529]	26/10/19	1,024	1,037	1,017	1,032	+8.0	+0.78	24,200	16,526,453,760
[3529]	26/10/16	1,006	1,028	1,006	1,024	+16.0	+1.59	5,500	16,398,342,144
[3529]	26/10/15	1,011	1,023	999	1,008	-11.0	-1.08	46,700	16,142,117,888
[3529]	26/10/14	1,028	1,028	1,006	1,019	+1.0	+0.10	23,900	16,318,272,512
[3529]	26/10/13	1,008	1,027	1,006	1,018	+8.0	+0.79	22,300	16,302,258,176
[3529]	26/10/09	1,008	1,020	973	1,010	+3.0	+0.30	77,300	16,174,146,560
[3529]	26/10/08	1,023	1,049	1,007	1,007	-15.0	-1.47	41,000	16,126,103,552
[3529]	26/10/07	1,031	1,031	1,020	1,022	-9.0	-0.87	8,600	16,366,314,496
[3529]	26/10/06	1,017	1,039	1,017	1,031	+14.0	+1.38	4,600	16,510,440,448
[3529]	26/10/05	1,022	1,026	1,006	1,017	-4.0	-0.39	18,100	16,286,243,840
[3529]	26/10/02	1,024	1,036	1,020	1,021	-14.0	-1.35	29,000	16,350,300,160
[3529]	26/10/01	1,070	1,070	1,021	1,035	-34.0	-3.18	63,100	16,574,495,744
[3529]	26/09/30	1,125	1,128	1,062	1,069	-60.0	-5.31	84,900	17,118,971,904
[3529]	26/09/29	1,127	1,156	1,110	1,129	-5.0	-0.44	63,200	18,079,813,632
[3529]	26/09/28	1,024	1,179	1,013	1,134	+120.0	+11.83	285,200	18,159,882,240
[3529]	26/09/25	1,023	1,034	1,014	1,014	0	+0.00	12,700	16,238,201,856
[3529]	26/09/24	1,040	1,044	1,014	1,014	-26.0	-2.50	45,500	16,238,201,856
[3529]	26/09/18	1,045	1,047	994	1,040	-6.0	-0.57	87,400	16,654,566,400
[3529]	26/09/17	1,048	1,059	1,044	1,046	-3.0	-0.29	19,200	16,750,650,368
[3529]	26/09/16	1,045	1,053	1,032	1,049	+4.0	+0.38	19,200	16,798,692,352
[3529]	26/09/15	1,027	1,055	1,023	1,045	+18.0	+1.75	43,500	16,734,636,032
[3529]	26/09/14	1,016	1,058	1,014	1,027	+11.0	+1.08	65,300	16,446,384,128
[3529]	26/09/11	979	1,027	979	1,016	+25.0	+2.52	52,900	16,270,230,528
[3529]	26/09/10	990	992	973	991	-1.0	-0.10	86,000	15,869,880,320
[3529]	26/09/09	988	993	981	992	-1.0	-0.10	8,600	15,885,893,632
[3529]	26/09/08	988	999	982	993	-1.0	-0.10	11,500	15,901,907,968
[3529]	26/09/07	980	1,000	980	994	+12.0	+1.22	19,400	15,917,922,304
[3529]	26/09/04	1,006	1,013	968	982	-24.0	-2.39	79,200	15,725,754,368
[3529]	26/09/03	1,048	1,066	1,006	1,006	-54.0	-5.09	90,700	16,110,090,240
[3529]	26/09/02	1,061	1,061	1,034	1,060	-1.0	-0.09	40,500	16,974,845,952
[3529]	26/09/01	1,068	1,068	1,051	1,061	-7.0	-0.66	9,100	16,990,860,288
[3529]	26/08/31	1,069	1,075	1,049	1,068	-1.0	-0.09	33,000	17,102,958,592
[3529]	26/08/28	1,074	1,074	1,064	1,069	-1.0	-0.09	8,600	17,118,971,904
[3529]	26/08/27	1,060	1,072	1,058	1,070	+11.0	+1.04	27,600	17,134,986,240
[3529]	26/08/26	1,050	1,059	1,045	1,059	+9.0	+0.86	25,700	16,958,832,640
[3529]	26/08/25	1,031	1,054	1,030	1,050	+20.0	+1.94	19,300	16,814,706,688
[3529]	26/08/24	1,061	1,061	1,028	1,030	-29.0	-2.74	22,100	16,494,426,112
[3529]	26/08/21	1,051	1,059	1,039	1,059	+9.0	+0.86	32,600	16,958,832,640
[3529]	26/08/20	1,041	1,054	1,035	1,050	+15.0	+1.45	20,800	16,814,706,688
[3529]	26/08/19	1,043	1,055	1,025	1,035	-18.0	-1.71	28,800	16,574,495,744
[3529]	26/08/18	1,059	1,062	1,050	1,053	-6.0	-0.57	13,800	16,862,748,672
[3529]	26/08/17	1,065	1,065	1,053	1,059	-2.0	-0.19	36,700	16,958,832,640
[3529]	26/08/14	1,037	1,066	1,035	1,061	+20.0	+1.92	48,600	16,990,860,288
[3529]	26/08/13	1,050	1,055	1,028	1,041	-4.0	-0.38	56,900	16,670,580,736
[3529]	26/08/12	1,058	1,059	1,037	1,045	-15.0	-1.42	29,500	16,734,636,032
[3529]	26/08/10	1,038	1,074	1,034	1,060	+27.0	+2.61	68,800	16,974,845,952
[3529]	26/08/07	1,029	1,041	1,022	1,033	0	+0.00	23,600	16,542,468,096
[3529]	26/08/06	1,020	1,041	1,020	1,033	+8.0	+0.78	24,800	16,542,468,096
[3529]	26/08/05	1,046	1,046	1,023	1,025	-1.0	-0.10	44,800	16,414,356,480
[3529]	26/08/04	1,070	1,070	1,007	1,026	-19.0	-1.82	77,300	16,430,369,792
[3529]	26/08/03	1,079	1,079	1,041	1,045	-43.0	-3.95	48,900	16,734,636,032
[3529]	26/07/31	1,105	1,110	1,036	1,088	-7.0	-0.64	86,400	17,423,239,168
[3529]	26/07/30	1,087	1,109	1,076	1,095	+11.0	+1.01	48,800	17,535,336,448
[3529]	26/07/29	1,090	1,093	1,070	1,084	-9.0	-0.82	22,000	17,359,181,824
[3529]	26/07/28	1,100	1,101	1,075	1,093	-13.0	-1.18	34,400	17,503,307,776
[3529]	26/07/27	1,074	1,114	1,074	1,106	+35.0	+3.27	40,700	17,711,491,072
[3529]	26/07/24	1,071	1,075	1,057	1,071	-10.0	-0.93	28,400	17,151,000,576
[3529]	26/07/23	1,073	1,089	1,066	1,081	+8.0	+0.75	24,900	17,311,139,840
[3529]	26/07/22	1,103	1,111	1,068	1,073	-29.0	-2.63	76,200	17,183,029,248
[3529]	26/07/21	1,092	1,112	1,091	1,102	+10.0	+0.92	41,700	17,647,433,728
[3529]	26/07/17	1,106	1,107	1,066	1,092	-25	-2.24	67,900	-
[3529]	26/07/16	1,103	1,125	1,093	1,117	+7	+0.63	71,500	-
[3529]	26/07/15	1,136	1,136	1,104	1,110	-14	-1.25	18,100	-
[3529]	26/07/14	1,116	1,138	1,116	1,124	+8	+0.72	25,800	-
[3529]	26/07/13	1,129	1,143	1,105	1,116	-2	-0.18	30,800	-
[3529]	26/07/10	1,131	1,143	1,115	1,118	-38	-3.29	38,000	-
[3529]	26/07/09	1,079	1,166	1,077	1,156	+79	+7.34	165,100	-
[3529]	26/07/08	1,042	1,085	1,042	1,077	+22	+2.09	45,500	-
[3529]	26/07/07	1,057	1,080	1,046	1,055	-25	-2.31	47,100	-
[3529]	26/07/06	1,096	1,106	1,067	1,080	-29	-2.61	66,200	-
[3529]	26/07/03	1,050	1,118	1,044	1,109	+53	+5.02	167,500	-
[3529]	26/07/02	1,023	1,064	1,006	1,056	+37	+3.63	82,400	-
[3529]	26/07/01	1,028	1,055	993	1,019	-24	-2.30	168,600	-
[3529]	26/06/30	931	1,064	921	1,043	+127	+13.86	414,700	-
[3529]	26/06/29	884	935	825	916	+32	+3.62	617,400	-
[3529]	26/06/26	862	886	862	884	+11	+1.26	39,200	-
[3529]	26/06/25	871	882	866	873	+9	+1.04	19,600	-
[3529]	26/06/24	855	872	854	864	+6	+0.70	60,700	-
[3529]	26/06/23	845	863	841	858	+13	+1.54	22,600	-
[3529]	26/06/22	843	854	831	845	+17	+2.05	41,400	-
[3529]	26/06/19	872	881	809	828	-50	-5.69	400,000	-
[3529]	26/06/18	888	890	872	878	-9	-1.01	74,100	-
[3529]	26/06/17	888	911	887	887	-1	-0.11	219,700	-
[3529]	26/06/16	903	903	882	888	-9	-1.00	46,600	-
[3529]	26/06/15	913	913	866	897	-1	-0.11	145,700	-
[3529]	26/06/12	937	940	896	898	-29	-3.13	369,400	-
[3529]	26/06/11	943	943	903	927	-13	-1.38	103,800	-
[3529]	26/06/10	975	975	938	940	-38	-3.89	79,600	-
[3529]	26/06/09	988	995	974	978	-2	-0.20	216,200	-
[3529]	26/06/08	998	1,007	975	980	-39	-3.83	48,200	-
[3529]	26/06/05	1,004	1,026	992	1,019	+16	+1.60	28,800	-
[3529]	26/06/04	1,019	1,020	1,000	1,003	-16	-1.57	26,000	-
[3529]	26/06/03	1,030	1,030	1,003	1,019	+2	+0.20	22,100	-
[3529]	26/06/02	1,021	1,029	1,003	1,017	-5	-0.49	51,200	-
[3529]	26/06/01	1,026	1,047	1,001	1,022	-11	-1.06	52,300	-
[3529]	26/05/29	1,050	1,067	1,033	1,033	-4	-0.39	67,700	-
[3529]	26/05/28	1,065	1,065	1,025	1,037	-28	-2.63	24,400	-
[3529]	26/05/27	1,030	1,065	1,030	1,065	+27	+2.60	40,600	-
[3529]	26/05/26	1,033	1,041	1,030	1,038	+18	+1.76	56,300	-
[3529]	26/05/25	1,061	1,061	1,012	1,020	-40	-3.77	39,700	-
[3529]	26/05/22	1,037	1,062	1,034	1,060	+19.0	+1.83	19,500	-
[3529]	26/05/21	1,013	1,050	1,013	1,041	+39.0	+3.89	252,600	-
[3529]	26/05/20	1,025	1,026	996	1,002	-16.0	-1.57	24,400	-
[3529]	26/05/19	1,047	1,047	1,009	1,018	-19.0	-1.83	25,300	-
[3529]	26/05/18	1,032	1,050	1,025	1,037	+16.0	+1.57	35,700	-
[3529]	26/05/15	1,025	1,030	1,000	1,021	+14.0	+1.39	41,200	-
[3529]	26/05/14	1,002	1,012	958	1,007	+5.0	+0.50	105,400	-
[3529]	26/05/13	1,112	1,120	956	1,002	-113.0	-10.13	86,700	-
[3529]	26/05/12	1,154	1,154	1,110	1,115	-25.0	-2.19	32,000	-
[3529]	26/05/11	1,135	1,161	1,126	1,140	+15.0	+1.33	46,000	-
[3529]	26/05/08	1,135	1,146	1,122	1,125	-15.0	-1.32	41,200	-
[3529]	26/05/07	1,141	1,157	1,138	1,140	-1.0	-0.09	28,300	-
[3529]	26/05/01	1,130	1,148	1,102	1,141	+4.0	+0.35	73,800	-
[3529]	26/04/30	1,111	1,159	1,097	1,137	+12.0	+1.07	303,500	-
[3529]	26/04/28	1,059	1,127	1,050	1,125	+68.0	+6.43	110,400	-
[3529]	26/04/27	1,018	1,060	1,009	1,057	+39	+3.83	60,200	-
[3529]	26/04/24	1,046	1,046	1,011	1,018	-34	-3.23	32,700	-
[3529]	26/04/23	1,053	1,065	1,043	1,052	-16	-1.50	41,100	-
[3529]	26/04/22	1,050	1,068	1,044	1,068	+23	+2.20	20,500	-
[3529]	26/04/21	1,068	1,068	1,045	1,045	-20	-1.88	25,400	-
[3529]	26/04/20	1,042	1,069	1,037	1,065	+34	+3.30	33,500	-
[3529]	26/04/17	1,054	1,054	1,024	1,031	-11	-1.06	19,500	-
[3529]	26/04/16	1,008	1,046	1,008	1,042	+34	+3.37	43,600	-
[3529]	26/04/15	1,066	1,066	1,008	1,008	-48	-4.55	36,400	-
[3529]	26/04/14	1,031	1,058	1,031	1,056	+25	+2.42	29,900	-
[3529]	26/04/13	1,008	1,040	1,008	1,031	-3	-0.29	48,300	-
[3529]	26/04/10	1,019	1,044	1,015	1,034	+24	+2.38	41,600	-
[3529]	26/04/09	995	1,010	990	1,010	+16	+1.61	21,900	-
[3529]	26/04/08	988	998	981	994	+20	+2.05	22,100	-
[3529]	26/04/07	969	980	964	974	0	0.00	12,900	-
[3529]	26/04/06	954	978	953	974	+17	+1.78	21,800	-
[3529]	26/04/03	939	967	939	957	+17	+1.81	46,900	-
[3529]	26/04/02	951	972	922	940	-25	-2.59	54,200	-
[3529]	26/04/01	943	968	938	965	+52	+5.70	45,700	-
[3529]	26/03/31	926	934	903	913	-14	-1.51	69,900	-
[3529]	26/03/30	942	942	908	927	-45	-4.63	146,300	-
[3529]	26/03/27	970	978	961	972	-2	-0.21	56,000	-
[3529]	26/03/26	1,001	1,023	960	974	-32	-3.18	225,700	-
[3529]	26/03/25	972	1,013	972	1,006	+23	+2.34	66,900	-
[3529]	26/03/24	978	986	968	983	+35	+3.69	48,800	-
[3529]	26/03/23	973	979	948	948	-55	-5.48	214,500	-
[3529]	26/03/19	1,023	1,025	994	1,003	-37	-3.56	58,500	-
[3529]	26/03/18	1,011	1,043	1,011	1,040	+34	+3.38	48,100	-
[3529]	26/03/17	1,030	1,031	1,006	1,006	-17	-1.66	29,300	-
[3529]	26/03/16	1,033	1,033	997	1,023	-7	-0.68	204,500	-
[3529]	26/03/13	1,043	1,048	1,022	1,030	-13	-1.25	46,800	-
[3529]	26/03/12	1,070	1,075	1,043	1,043	-37	-3.43	27,400	-
[3529]	26/03/11	1,078	1,092	1,074	1,080	-1	-0.09	20,100	-
[3529]	26/03/10	1,084	1,087	1,063	1,081	+27	+2.56	55,600	-
[3529]	26/03/09	1,066	1,066	1,022	1,054	-42	-3.83	103,600	-
[3529]	26/03/06	1,076	1,137	1,076	1,096	+9	+0.83	54,000	-
[3529]	26/03/05	1,070	1,103	1,060	1,087	+44	+4.22	64,000	-
[3529]	26/03/04	1,060	1,072	1,022	1,043	-39	-3.60	137,400	-
[3529]	26/03/03	1,107	1,108	1,060	1,082	-25	-2.26	71,500	-
[3529]	26/03/02	1,086	1,120	1,080	1,107	+6	+0.54	56,800	-
[3529]	26/02/27	1,081	1,106	1,071	1,101	+17	+1.57	42,500	-
[3529]	26/02/26	1,157	1,157	1,076	1,084	-73	-6.31	75,200	-
[3529]	26/02/25	1,113	1,158	1,110	1,157	+54	+4.90	88,800	-
[3529]	26/02/24	1,062	1,111	1,047	1,103	+38	+3.57	55,600	-
[3529]	26/02/20	1,079	1,081	1,065	1,065	-11	-1.02	29,100	-
[3529]	26/02/19	1,076	1,081	1,061	1,076	-6	-0.55	41,700	-
[3529]	26/02/18	1,070	1,097	1,054	1,082	+7	+0.65	111,200	-
[3529]	26/02/17	1,032	1,079	1,028	1,075	+48	+4.67	437,000	-
[3529]	26/02/16	1,030	1,046	1,020	1,027	+3	+0.29	182,700	-
[3529]	26/02/13	1,084	1,084	1,015	1,024	-60	-5.54	130,200	-
[3529]	26/02/12	1,080	1,098	1,078	1,084	-1	-0.09	248,800	-
[3529]	26/02/10	1,091	1,110	1,051	1,085	-17	-1.54	76,000	-
[3529]	26/02/09	1,138	1,138	1,102	1,102	-12	-1.08	25,400	-
[3529]	26/02/06	1,141	1,141	1,110	1,114	-10	-0.89	68,000	-
[3529]	26/02/05	1,119	1,131	1,117	1,124	+7	+0.63	31,800	-
[3529]	26/02/04	1,134	1,134	1,107	1,117	-21	-1.85	87,400	-
[3529]	26/02/03	1,121	1,152	1,120	1,138	+18	+1.61	74,100	-
[3529]	26/02/02	1,152	1,163	1,116	1,120	-32	-2.78	80,800	-
[3529]	26/01/30	1,139	1,152	1,115	1,152	+10	+0.88	98,100	-
[3529]	26/01/29	1,207	1,207	1,109	1,142	-63	-5.23	190,800	-
[3529]	26/01/28	1,231	1,231	1,200	1,205	-17	-1.39	76,400	-
[3529]	26/01/27	1,218	1,233	1,218	1,222	+2	+0.16	22,700	-
[3529]	26/01/26	1,223	1,240	1,217	1,220	-19	-1.53	55,600	-
[3529]	26/01/23	1,249	1,255	1,225	1,239	+12	+0.98	82,900	-
[3529]	26/01/22	1,215	1,240	1,197	1,227	+28	+2.34	76,300	-
[3529]	26/01/21	1,146	1,202	1,130	1,199	+69	+6.11	105,400	-
[3529]	26/01/20	1,202	1,202	1,108	1,130	-62	-5.20	128,500	-
[3529]	26/01/19	1,252	1,252	1,190	1,192	-52	-4.18	98,200	-
[3529]	26/01/16	1,251	1,259	1,243	1,244	-7	-0.56	14,800	-
[3529]	26/01/15	1,249	1,263	1,245	1,251	+2	+0.16	37,400	-
[3529]	26/01/14	1,258	1,271	1,246	1,249	-3	-0.24	103,400	-
[3529]	26/01/13	1,267	1,267	1,246	1,252	-1	-0.08	28,000	-
[3529]	26/01/09	1,253	1,255	1,243	1,253	-3	-0.24	23,200	-
[3529]	26/01/08	1,268	1,270	1,256	1,256	-13	-1.02	19,500	-
[3529]	26/01/07	1,250	1,269	1,249	1,269	+16	+1.28	43,000	-
[3529]	26/01/06	1,256	1,267	1,251	1,253	+7	+0.56	45,700	-
[3529]	26/01/05	1,267	1,269	1,244	1,246	-9	-0.72	42,600	-
[3529]	25/12/30	1,257	1,267	1,247	1,255	+4	+0.32	55,900	-
[3529]	25/12/29	1,237	1,262	1,237	1,251	+22	+1.79	106,300	-
[3529]	25/12/26	1,240	1,243	1,221	1,229	-12	-0.97	36,600	-
[3529]	25/12/25	1,255	1,261	1,233	1,241	-16	-1.27	244,200	-
[3529]	25/12/24	1,251	1,263	1,245	1,257	+6	+0.48	71,600	-
[3529]	25/12/23	1,242	1,252	1,240	1,251	+1	+0.08	39,900	-
[3529]	25/12/22	1,265	1,269	1,241	1,250	-1	-0.08	58,400	-
[3529]	25/12/19	1,243	1,255	1,240	1,251	-1	-0.08	45,900	-
[3529]	25/12/18	1,243	1,264	1,243	1,252	+7	+0.56	74,300	-
[3529]	25/12/17	1,225	1,245	1,220	1,245	+16	+1.30	66,200	-
[3529]	25/12/16	1,229	1,240	1,228	1,229	-7	-0.57	33,700	-
[3529]	25/12/15	1,234	1,243	1,225	1,236	-2	-0.16	38,500	-
[3529]	25/12/12	1,252	1,252	1,226	1,238	+3	+0.24	33,800	-
[3529]	25/12/11	1,270	1,277	1,232	1,235	-33	-2.60	62,700	-
[3529]	25/12/10	1,249	1,274	1,244	1,268	+33	+2.67	233,700	-
[3529]	25/12/09	1,236	1,248	1,230	1,235	-8	-0.64	43,900	-
[3529]	25/12/08	1,242	1,250	1,229	1,243	+4	+0.32	84,400	-
[3529]	25/12/05	1,238	1,253	1,233	1,239	-6	-0.48	91,600	-
[3529]	25/12/04	1,239	1,254	1,234	1,245	+6	+0.48	63,700	-
[3529]	25/12/03	1,243	1,248	1,217	1,239	-9	-0.72	83,500	-
[3529]	25/12/02	1,246	1,257	1,243	1,248	+11	+0.89	84,000	-
[3529]	25/12/01	1,231	1,237	1,225	1,237	+6	+0.49	29,800	-
[3529]	25/11/28	1,241	1,247	1,214	1,231	+3	+0.24	148,500	-
[3529]	25/11/27	1,201	1,246	1,201	1,228	+30	+2.50	149,400	-
[3529]	25/11/26	1,171	1,200	1,168	1,198	+25	+2.13	40,500	-
[3529]	25/11/25	1,186	1,188	1,171	1,173	-13	-1.10	26,600	-
[3529]	25/11/21	1,191	1,206	1,163	1,186	-10	-0.84	259,600	-
[3529]	25/11/20	1,145	1,211	1,140	1,196	+71	+6.31	279,400	-
[3529]	25/11/19	1,149	1,149	1,125	1,125	-15	-1.32	66,200	-
[3529]	25/11/18	1,134	1,148	1,127	1,140	+4	+0.35	77,300	-
[3529]	25/11/17	1,136	1,150	1,118	1,136	+8	+0.71	169,000	-
[3529]	25/11/14	1,126	1,140	1,119	1,128	-6	-0.53	64,800	-
[3529]	25/11/13	1,132	1,140	1,119	1,134	-1	-0.09	56,200	-
[3529]	25/11/12	1,150	1,160	1,116	1,135	+15	+1.34	321,400	-
[3529]	25/11/11	1,119	1,157	1,103	1,120	+16	+1.45	211,200	-
[3529]	25/11/10	1,104	1,122	1,077	1,104	-1	-0.09	296,100	-
[3529]	25/11/07	1,156	1,158	1,088	1,105	-43	-3.75	113,300	-
[3529]	25/11/06	1,121	1,171	1,115	1,148	+34	+3.05	72,500	-
[3529]	25/11/05	1,120	1,142	1,107	1,114	-14	-1.24	66,400	-
[3529]	25/11/04	1,161	1,161	1,127	1,128	-7	-0.62	78,400	-
[3529]	25/10/31	1,134	1,157	1,122	1,135	-11	-0.96	194,400	-
[3529]	25/10/30	1,162	1,170	1,124	1,146	-3	-0.26	268,300	-
[3529]	25/10/29	1,168	1,168	1,131	1,149	-3	-0.26	47,700	-
[3529]	25/10/28	1,151	1,163	1,140	1,152	-7	-0.60	191,400	-
[3529]	25/10/27	1,159	1,164	1,141	1,159	0	0.00	58,900	-
[3529]	25/10/24	1,166	1,167	1,150	1,159	-7	-0.60	25,400	-
[3529]	25/10/23	1,141	1,166	1,141	1,166	+25	+2.19	54,500	-
[3529]	25/10/22	1,129	1,141	1,125	1,141	+16	+1.42	25,700	-
[3529]	25/10/21	1,116	1,135	1,116	1,125	+7	+0.63	27,700	-
[3529]	25/10/20	1,100	1,124	1,100	1,118	+18	+1.64	25,800	-
[3529]	25/10/17	1,118	1,127	1,100	1,100	-23	-2.05	20,000	-
[3529]	25/10/16	1,100	1,123	1,094	1,123	+34	+3.12	20,400	-
[3529]	25/10/15	1,075	1,092	1,075	1,089	+22	+2.06	27,400	-
[3529]	25/10/14	1,072	1,092	1,059	1,067	-18	-1.66	44,700	-
[3529]	25/10/10	1,109	1,113	1,085	1,085	-24	-2.16	46,600	-
[3529]	25/10/09	1,108	1,123	1,105	1,109	-5	-0.45	35,100	-
[3529]	25/10/08	1,118	1,132	1,103	1,114	+26	+2.39	82,500	-
[3529]	25/10/07	1,082	1,105	1,078	1,088	+3	+0.28	42,600	-
[3529]	25/10/06	1,100	1,112	1,083	1,085	-3	-0.28	21,100	-
[3529]	25/10/03	1,056	1,103	1,056	1,088	+23	+2.16	43,700	-
[3529]	25/10/02	1,087	1,093	1,036	1,065	-22	-2.02	130,800	-
[3529]	25/10/01	1,130	1,143	1,083	1,087	-43	-3.81	142,000	-
[3529]	25/09/30	1,189	1,190	1,130	1,130	-63	-5.28	135,500	-
[3529]	25/09/29	1,196	1,220	1,179	1,193	+57	+5.02	139,200	-
[3529]	25/09/26	1,110	1,151	1,110	1,136	+30	+2.71	99,800	-
[3529]	25/09/25	1,075	1,111	1,056	1,106	+91	+8.97	178,400	-
[3529]	25/09/24	1,029	1,037	1,004	1,015	-14	-1.36	151,500	-
[3529]	25/09/22	1,040	1,080	1,020	1,029	-5	-0.48	73,400	-
[3529]	25/09/19	1,031	1,046	995	1,034	-4	-0.39	160,100	-
[3529]	25/09/18	1,074	1,097	1,031	1,038	-12	-1.14	89,300	-
[3529]	25/09/17	1,079	1,081	1,046	1,050	-23	-2.14	68,400	-
[3529]	25/09/16	1,091	1,093	1,060	1,073	-23	-2.10	106,900	-
[3529]	25/09/12	1,100	1,110	1,084	1,096	+6	+0.55	44,100	-
[3529]	25/09/11	1,108	1,115	1,082	1,090	-13	-1.18	22,900	-
[3529]	25/09/10	1,136	1,136	1,103	1,103	-26	-2.30	25,800	-
[3529]	25/09/09	1,135	1,136	1,105	1,129	-10	-0.88	28,500	-
[3529]	25/09/08	1,144	1,156	1,126	1,139	+7	+0.62	33,600	-
[3529]	25/09/05	1,115	1,132	1,107	1,132	+12	+1.07	17,500	-