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
[3537]	26/10/29	1,686	1,710	1,681	1,710	+30.0	+1.79	6,000	5,855,677,952
[3537]	26/10/28	1,680	1,680	1,667	1,680	+4.0	+0.24	2,800	5,752,946,688
[3537]	26/10/27	1,672	1,680	1,647	1,676	+4.0	+0.24	1,900	5,739,249,152
[3537]	26/10/26	1,654	1,672	1,654	1,672	+19.0	+1.15	3,200	5,725,551,616
[3537]	26/10/23	1,654	1,654	1,648	1,653	-2.0	-0.12	6,800	5,660,488,704
[3537]	26/10/22	1,661	1,661	1,644	1,655	-14.0	-0.84	4,800	5,667,337,216
[3537]	26/10/21	1,675	1,680	1,661	1,669	-5.0	-0.30	2,500	5,715,278,336
[3537]	26/10/20	1,669	1,674	1,669	1,674	-1.0	-0.06	2,100	5,732,400,640
[3537]	26/10/19	1,668	1,675	1,667	1,675	+6.0	+0.36	1,300	5,735,824,896
[3537]	26/10/16	1,660	1,669	1,660	1,669	+9.0	+0.54	2,000	5,715,278,336
[3537]	26/10/15	1,687	1,687	1,660	1,660	-29.0	-1.72	3,900	5,684,459,008
[3537]	26/10/14	1,672	1,689	1,671	1,689	+12.0	+0.72	1,500	5,783,766,016
[3537]	26/10/13	1,678	1,692	1,658	1,677	-15.0	-0.89	6,900	5,742,673,408
[3537]	26/10/09	1,698	1,698	1,659	1,692	-5.0	-0.29	6,400	5,794,039,296
[3537]	26/10/08	1,706	1,708	1,615	1,697	-16.0	-0.93	7,000	5,811,161,088
[3537]	26/10/07	1,705	1,713	1,703	1,713	+8.0	+0.47	2,400	5,865,950,720
[3537]	26/10/06	1,706	1,716	1,705	1,705	-16.0	-0.93	6,600	5,838,556,160
[3537]	26/10/05	1,728	1,728	1,721	1,721	-22.0	-1.26	2,900	5,893,345,792
[3537]	26/10/02	1,720	1,743	1,714	1,743	+18.0	+1.04	5,000	5,968,681,984
[3537]	26/10/01	1,742	1,742	1,725	1,725	-17.0	-0.98	3,500	5,907,043,328
[3537]	26/09/30	1,735	1,753	1,729	1,742	+15.0	+0.87	5,100	5,965,257,728
[3537]	26/09/29	1,721	1,750	1,700	1,727	-74.0	-4.11	13,400	5,913,892,352
[3537]	26/09/28	1,825	1,827	1,748	1,801	-20.0	-1.10	14,100	6,167,296,000
[3537]	26/09/25	1,825	1,829	1,780	1,821	-2.0	-0.11	13,000	6,235,783,168
[3537]	26/09/24	1,848	1,900	1,815	1,823	+95.0	+5.50	43,700	6,242,632,192
[3537]	26/09/18	1,710	1,729	1,709	1,728	+8.0	+0.47	4,200	5,917,316,608
[3537]	26/09/17	1,742	1,742	1,712	1,720	-22.0	-1.26	2,100	5,889,921,536
[3537]	26/09/16	1,729	1,754	1,724	1,742	-13.0	-0.74	3,800	5,965,257,728
[3537]	26/09/15	1,747	1,755	1,742	1,755	+3.0	+0.17	800	6,009,774,592
[3537]	26/09/14	1,747	1,752	1,747	1,752	+5.0	+0.29	400	5,999,501,312
[3537]	26/09/11	1,747	1,747	1,747	1,747	-14.0	-0.80	200	5,982,379,520
[3537]	26/09/10	1,760	1,761	1,759	1,761	-4.0	-0.23	600	6,030,320,640
[3537]	26/09/09	1,760	1,765	1,760	1,765	+10.0	+0.57	1,500	6,044,018,176
[3537]	26/09/08	1,760	1,760	1,755	1,755	-5.0	-0.28	400	6,009,774,592
[3537]	26/09/07	1,746	1,760	1,746	1,760	+1.0	+0.06	1,500	6,026,896,384
[3537]	26/09/04	1,752	1,759	1,742	1,759	+21.0	+1.21	1,400	6,023,472,128
[3537]	26/09/03	1,769	1,769	1,738	1,738	-14.0	-0.80	300	5,951,560,192
[3537]	26/09/02	1,748	1,752	1,745	1,752	-10.0	-0.57	2,300	5,999,501,312
[3537]	26/09/01	1,740	1,790	1,735	1,762	+19.0	+1.09	2,300	6,033,745,408
[3537]	26/08/31	1,752	1,780	1,737	1,743	+26.0	+1.51	8,800	5,968,681,984
[3537]	26/08/28	1,723	1,723	1,717	1,717	+5.0	+0.29	200	5,879,648,256
[3537]	26/08/27	1,720	1,720	1,712	1,712	-10.0	-0.58	600	5,862,526,464
[3537]	26/08/26	1,728	1,728	1,718	1,722	-4.0	-0.23	800	5,896,770,560
[3537]	26/08/25	1,735	1,735	1,715	1,726	-9.0	-0.52	3,100	5,910,467,584
[3537]	26/08/24	1,730	1,735	1,721	1,735	+19.0	+1.11	1,300	5,941,286,912
[3537]	26/08/21	1,713	1,720	1,708	1,716	+3.0	+0.18	1,500	5,876,224,000
[3537]	26/08/20	1,720	1,720	1,713	1,713	-9.0	-0.52	1,100	5,865,950,720
[3537]	26/08/19	1,726	1,726	1,718	1,722	-7.0	-0.40	1,300	5,896,770,560
[3537]	26/08/18	1,710	1,729	1,708	1,729	+18.0	+1.05	1,400	5,920,740,864
[3537]	26/08/17	1,728	1,728	1,700	1,711	-18.0	-1.04	5,700	5,859,102,208
[3537]	26/08/14	1,735	1,748	1,728	1,729	+1.0	+0.06	2,900	5,920,740,864
[3537]	26/08/13	1,744	1,744	1,728	1,728	-13.0	-0.75	900	5,917,316,608
[3537]	26/08/12	1,726	1,742	1,705	1,741	+1.0	+0.06	1,700	5,961,833,472
[3537]	26/08/10	1,734	1,743	1,689	1,740	-3.0	-0.17	6,100	5,958,409,216
[3537]	26/08/07	1,688	1,743	1,684	1,743	+62.0	+3.69	4,000	5,968,681,984
[3537]	26/08/06	1,679	1,699	1,678	1,681	+6.0	+0.36	1,500	5,756,370,944
[3537]	26/08/05	1,676	1,680	1,667	1,675	-1.0	-0.06	2,100	5,735,824,896
[3537]	26/08/04	1,667	1,676	1,667	1,676	+6.0	+0.36	200	5,739,249,152
[3537]	26/08/03	1,663	1,670	1,661	1,670	+1.0	+0.06	500	5,718,703,104
[3537]	26/07/31	1,665	1,669	1,652	1,669	+10.0	+0.60	1,200	5,715,278,336
[3537]	26/07/30	1,670	1,670	1,650	1,659	-9.0	-0.54	2,700	5,681,034,752
[3537]	26/07/29	1,670	1,670	1,650	1,668	+8.0	+0.48	1,000	5,711,854,080
[3537]	26/07/28	1,652	1,660	1,651	1,660	-5.0	-0.30	600	5,684,459,008
[3537]	26/07/27	1,676	1,689	1,665	1,665	-5.0	-0.30	1,200	5,701,580,800
[3537]	26/07/24	1,680	1,680	1,664	1,670	-10.0	-0.60	6,600	5,718,703,104
[3537]	26/07/23	1,666	1,690	1,663	1,680	+17.0	+1.02	4,500	5,752,946,688
[3537]	26/07/22	1,650	1,663	1,650	1,663	+15.0	+0.91	2,300	5,694,732,288
[3537]	26/07/21	1,649	1,650	1,648	1,648	-1.0	-0.06	800	5,643,366,912
[3537]	26/07/17	1,650	1,654	1,638	1,649	-6	-0.36	2,900	-
[3537]	26/07/16	1,645	1,655	1,642	1,655	+20	+1.22	2,200	-
[3537]	26/07/15	1,645	1,645	1,630	1,635	-10	-0.61	1,500	-
[3537]	26/07/14	1,647	1,647	1,638	1,645	+7	+0.43	1,500	-
[3537]	26/07/13	1,636	1,638	1,636	1,638	-8	-0.49	400	-
[3537]	26/07/10	1,640	1,646	1,634	1,646	-14	-0.84	1,600	-
[3537]	26/07/09	1,631	1,660	1,630	1,660	+1	+0.06	3,500	-
[3537]	26/07/08	1,635	1,660	1,619	1,659	+24	+1.47	2,600	-
[3537]	26/07/07	1,635	1,635	1,635	1,635	+3	+0.18	1,100	-
[3537]	26/07/06	1,620	1,632	1,616	1,632	+2	+0.12	2,400	-
[3537]	26/07/03	1,615	1,630	1,615	1,630	+10	+0.62	1,400	-
[3537]	26/07/02	1,620	1,620	1,613	1,620	+7	+0.43	1,500	-
[3537]	26/07/01	1,610	1,620	1,610	1,613	+3	+0.19	2,500	-
[3537]	26/06/30	1,619	1,619	1,610	1,610	+2	+0.12	1,700	-
[3537]	26/06/29	1,619	1,619	1,602	1,608	-11	-0.68	1,500	-
[3537]	26/06/26	1,610	1,619	1,597	1,619	+7	+0.43	2,300	-
[3537]	26/06/25	1,629	1,629	1,610	1,612	-7	-0.43	2,300	-
[3537]	26/06/24	1,616	1,619	1,602	1,619	-1	-0.06	1,300	-
[3537]	26/06/23	1,597	1,620	1,597	1,620	+18	+1.12	3,200	-
[3537]	26/06/22	1,604	1,604	1,598	1,602	+2	+0.13	800	-
[3537]	26/06/19	1,599	1,600	1,594	1,600	+1	+0.06	600	-
[3537]	26/06/18	1,599	1,599	1,595	1,599	+2	+0.13	1,900	-
[3537]	26/06/17	1,600	1,600	1,595	1,597	+1	+0.06	2,200	-
[3537]	26/06/16	1,599	1,600	1,596	1,596	-3	-0.19	400	-
[3537]	26/06/15	1,600	1,601	1,599	1,599	-5	-0.31	1,500	-
[3537]	26/06/12	1,602	1,604	1,600	1,604	+2	+0.12	1,200	-
[3537]	26/06/11	1,598	1,608	1,598	1,602	-8	-0.50	2,700	-
[3537]	26/06/10	1,612	1,613	1,610	1,610	-2	-0.12	1,300	-
[3537]	26/06/09	1,609	1,612	1,607	1,612	+7	+0.44	1,100	-
[3537]	26/06/08	1,604	1,605	1,604	1,605	-3	-0.19	400	-
[3537]	26/06/05	1,603	1,608	1,603	1,608	+8	+0.50	900	-
[3537]	26/06/04	1,605	1,605	1,600	1,600	-5	-0.31	1,200	-
[3537]	26/06/03	1,612	1,612	1,605	1,605	-7	-0.43	1,000	-
[3537]	26/06/02	1,610	1,612	1,602	1,612	-7	-0.43	1,900	-
[3537]	26/06/01	1,635	1,635	1,609	1,619	-19	-1.16	2,600	-
[3537]	26/05/29	1,640	1,645	1,631	1,638	+4	+0.24	3,300	-
[3537]	26/05/28	1,642	1,642	1,634	1,634	-16	-0.97	700	-
[3537]	26/05/27	1,635	1,652	1,635	1,650	+18	+1.10	1,500	-
[3537]	26/05/26	1,634	1,634	1,632	1,632	-9	-0.55	200	-
[3537]	26/05/25	1,650	1,650	1,620	1,641	-9	-0.55	2,400	-
[3537]	26/05/22	1,640	1,650	1,620	1,650	+18.0	+1.10	3,700	-
[3537]	26/05/21	1,644	1,644	1,632	1,632	-4.0	-0.24	200	-
[3537]	26/05/20	1,656	1,656	1,625	1,636	-4.0	-0.24	2,200	-
[3537]	26/05/19	1,662	1,663	1,631	1,640	-10.0	-0.61	1,700	-
[3537]	26/05/18	1,637	1,669	1,627	1,650	+30.0	+1.85	3,400	-
[3537]	26/05/15	1,629	1,629	1,605	1,620	-9.0	-0.55	1,700	-
[3537]	26/05/14	1,606	1,630	1,606	1,629	+23.0	+1.43	2,000	-
[3537]	26/05/13	1,601	1,620	1,601	1,606	0	+0.00	400	-
[3537]	26/05/12	1,600	1,606	1,600	1,606	+7.0	+0.44	1,300	-
[3537]	26/05/11	1,602	1,602	1,595	1,599	-3.0	-0.19	1,200	-
[3537]	26/05/08	1,599	1,622	1,599	1,602	+3.0	+0.19	2,500	-
[3537]	26/05/07	1,601	1,601	1,590	1,599	-1.0	-0.06	1,400	-
[3537]	26/05/01	1,583	1,600	1,581	1,600	+15.0	+0.95	2,700	-
[3537]	26/04/30	1,593	1,593	1,581	1,585	-2.0	-0.13	4,000	-
[3537]	26/04/28	1,580	1,587	1,580	1,587	+7.0	+0.44	1,700	-
[3537]	26/04/27	1,589	1,590	1,580	1,580	0	0.00	2,400	-
[3537]	26/04/24	1,585	1,586	1,578	1,580	-1	-0.06	1,700	-
[3537]	26/04/23	1,595	1,595	1,581	1,581	-18	-1.13	1,400	-
[3537]	26/04/22	1,588	1,599	1,580	1,599	-1	-0.06	1,800	-
[3537]	26/04/21	1,591	1,605	1,591	1,600	+9	+0.57	2,000	-
[3537]	26/04/20	1,589	1,591	1,586	1,591	+19	+1.21	2,400	-
[3537]	26/04/17	1,568	1,572	1,568	1,572	0	0.00	1,800	-
[3537]	26/04/16	1,577	1,583	1,572	1,572	-14	-0.88	1,600	-
[3537]	26/04/15	1,588	1,588	1,581	1,586	+4	+0.25	2,800	-
[3537]	26/04/14	1,582	1,582	1,579	1,582	+1	+0.06	1,200	-
[3537]	26/04/13	1,581	1,581	1,581	1,581	+11	+0.70	1,800	-
[3537]	26/04/10	1,567	1,583	1,567	1,570	+3	+0.19	1,100	-
[3537]	26/04/09	1,580	1,580	1,567	1,567	-12	-0.76	2,400	-
[3537]	26/04/08	1,565	1,579	1,565	1,579	+22	+1.41	2,200	-
[3537]	26/04/07	1,569	1,569	1,557	1,557	-10	-0.64	400	-
[3537]	26/04/06	1,569	1,569	1,560	1,567	+7	+0.45	1,600	-
[3537]	26/04/03	1,565	1,565	1,556	1,560	-6	-0.38	1,600	-
[3537]	26/04/02	1,572	1,572	1,566	1,566	-5	-0.32	400	-
[3537]	26/04/01	1,569	1,577	1,560	1,571	+12	+0.77	4,100	-
[3537]	26/03/31	1,552	1,559	1,552	1,559	+1	+0.06	500	-
[3537]	26/03/30	1,530	1,570	1,530	1,558	-13	-0.83	4,300	-
[3537]	26/03/27	1,576	1,577	1,571	1,571	-5	-0.32	1,500	-
[3537]	26/03/26	1,566	1,580	1,566	1,576	+6	+0.38	800	-
[3537]	26/03/25	1,577	1,580	1,569	1,570	+4	+0.26	3,100	-
[3537]	26/03/24	1,571	1,571	1,559	1,566	+15	+0.97	2,800	-
[3537]	26/03/23	1,550	1,573	1,531	1,551	-26	-1.65	5,900	-
[3537]	26/03/19	1,570	1,577	1,570	1,577	+7	+0.45	1,000	-
[3537]	26/03/18	1,570	1,570	1,564	1,570	0	0.00	2,200	-
[3537]	26/03/17	1,562	1,571	1,552	1,570	+8	+0.51	5,900	-
[3537]	26/03/16	1,560	1,562	1,555	1,562	-13	-0.83	3,200	-
[3537]	26/03/13	1,564	1,578	1,563	1,575	+3	+0.19	1,800	-
[3537]	26/03/12	1,570	1,572	1,560	1,572	-11	-0.69	1,300	-
[3537]	26/03/11	1,567	1,583	1,567	1,583	+18	+1.15	2,800	-
[3537]	26/03/10	1,581	1,581	1,565	1,565	+4	+0.26	2,200	-
[3537]	26/03/09	1,555	1,569	1,551	1,561	-23	-1.45	6,700	-
[3537]	26/03/06	1,590	1,594	1,584	1,584	-9	-0.56	1,500	-
[3537]	26/03/05	1,594	1,605	1,588	1,593	+7	+0.44	3,500	-
[3537]	26/03/04	1,583	1,608	1,580	1,586	-16	-1.00	6,100	-
[3537]	26/03/03	1,622	1,622	1,602	1,602	-18	-1.11	3,800	-
[3537]	26/03/02	1,620	1,622	1,618	1,620	-1	-0.06	2,800	-
[3537]	26/02/27	1,610	1,621	1,610	1,621	+15	+0.93	1,700	-
[3537]	26/02/26	1,612	1,612	1,606	1,606	-6	-0.37	300	-
[3537]	26/02/25	1,610	1,612	1,601	1,612	+3	+0.19	2,100	-
[3537]	26/02/24	1,612	1,616	1,609	1,609	+1	+0.06	2,300	-
[3537]	26/02/20	1,595	1,608	1,590	1,608	+12	+0.75	2,400	-
[3537]	26/02/19	1,590	1,597	1,563	1,596	-4	-0.25	6,100	-
[3537]	26/02/18	1,596	1,600	1,585	1,600	+10	+0.63	3,000	-
[3537]	26/02/17	1,595	1,595	1,583	1,590	+7	+0.44	2,900	-
[3537]	26/02/16	1,591	1,592	1,582	1,583	-11	-0.69	3,100	-
[3537]	26/02/13	1,594	1,595	1,591	1,594	0	0.00	3,000	-
[3537]	26/02/12	1,590	1,594	1,589	1,594	+4	+0.25	3,300	-
[3537]	26/02/10	1,580	1,590	1,580	1,590	+7	+0.44	3,400	-
[3537]	26/02/09	1,592	1,592	1,576	1,583	+1	+0.06	10,800	-
[3537]	26/02/06	1,580	1,588	1,578	1,582	+6	+0.38	3,700	-
[3537]	26/02/05	1,585	1,585	1,569	1,576	-9	-0.57	1,900	-
[3537]	26/02/04	1,584	1,586	1,579	1,585	+2	+0.13	1,500	-
[3537]	26/02/03	1,577	1,585	1,565	1,583	+6	+0.38	4,100	-
[3537]	26/02/02	1,573	1,588	1,573	1,577	+5	+0.32	3,000	-
[3537]	26/01/30	1,563	1,572	1,563	1,572	+8	+0.51	1,500	-
[3537]	26/01/29	1,567	1,569	1,564	1,564	+1	+0.06	900	-
[3537]	26/01/28	1,563	1,563	1,563	1,563	-10	-0.64	200	-
[3537]	26/01/27	1,568	1,573	1,564	1,573	+11	+0.70	1,100	-
[3537]	26/01/26	1,576	1,578	1,558	1,562	-15	-0.95	3,900	-
[3537]	26/01/23	1,576	1,580	1,575	1,577	+2	+0.13	4,100	-
[3537]	26/01/22	1,571	1,575	1,568	1,575	+9	+0.57	4,600	-
[3537]	26/01/21	1,569	1,569	1,560	1,566	-4	-0.25	2,600	-
[3537]	26/01/20	1,564	1,570	1,564	1,570	+1	+0.06	3,400	-
[3537]	26/01/19	1,566	1,569	1,561	1,569	+4	+0.26	5,400	-
[3537]	26/01/16	1,559	1,565	1,559	1,565	+9	+0.58	2,300	-
[3537]	26/01/15	1,556	1,559	1,556	1,556	0	0.00	5,000	-
[3537]	26/01/14	1,555	1,557	1,554	1,556	+1	+0.06	3,500	-
[3537]	26/01/13	1,554	1,557	1,552	1,555	0	0.00	4,200	-
[3537]	26/01/09	1,555	1,555	1,545	1,555	+4	+0.26	6,400	-
[3537]	26/01/08	1,549	1,551	1,540	1,551	-1	-0.06	7,700	-
[3537]	26/01/07	1,550	1,557	1,546	1,552	+2	+0.13	10,200	-
[3537]	26/01/06	1,555	1,557	1,547	1,550	-7	-0.45	7,000	-
[3537]	26/01/05	1,559	1,559	1,553	1,557	+2	+0.13	6,000	-
[3537]	25/12/30	1,547	1,555	1,546	1,555	+8	+0.52	5,100	-
[3537]	25/12/29	1,550	1,558	1,546	1,547	-3	-0.19	5,400	-
[3537]	25/12/26	1,550	1,556	1,546	1,550	0	0.00	9,500	-
[3537]	25/12/25	1,556	1,558	1,550	1,550	-6	-0.39	5,000	-
[3537]	25/12/24	1,570	1,570	1,555	1,556	-13	-0.83	2,700	-
[3537]	25/12/23	1,562	1,580	1,562	1,569	+19	+1.23	8,400	-
[3537]	25/12/22	1,560	1,560	1,546	1,550	-10	-0.64	9,700	-
[3537]	25/12/19	1,560	1,565	1,554	1,560	+2	+0.13	2,500	-
[3537]	25/12/18	1,559	1,559	1,553	1,558	-1	-0.06	1,100	-
[3537]	25/12/17	1,557	1,564	1,556	1,559	+2	+0.13	900	-
[3537]	25/12/16	1,551	1,569	1,551	1,557	-6	-0.38	4,500	-
[3537]	25/12/15	1,562	1,564	1,555	1,563	+1	+0.06	2,200	-
[3537]	25/12/12	1,543	1,562	1,543	1,562	+19	+1.23	2,400	-
[3537]	25/12/11	1,562	1,563	1,543	1,543	-11	-0.71	3,800	-
[3537]	25/12/10	1,564	1,564	1,554	1,554	+3	+0.19	1,500	-
[3537]	25/12/09	1,555	1,557	1,551	1,551	-4	-0.26	1,300	-
[3537]	25/12/08	1,568	1,568	1,555	1,555	-22	-1.40	2,600	-
[3537]	25/12/05	1,574	1,577	1,551	1,577	-2	-0.13	3,000	-
[3537]	25/12/04	1,592	1,592	1,549	1,579	-5	-0.32	6,900	-
[3537]	25/12/03	1,591	1,592	1,584	1,584	-7	-0.44	1,400	-
[3537]	25/12/02	1,585	1,599	1,583	1,591	+4	+0.25	2,400	-
[3537]	25/12/01	1,593	1,595	1,587	1,587	+1	+0.06	1,800	-
[3537]	25/11/28	1,575	1,595	1,571	1,586	+12	+0.76	6,600	-
[3537]	25/11/27	1,555	1,575	1,555	1,574	+29	+1.88	4,900	-
[3537]	25/11/26	1,542	1,561	1,540	1,545	+3	+0.19	9,000	-
[3537]	25/11/25	1,538	1,549	1,538	1,542	+4	+0.26	5,100	-
[3537]	25/11/21	1,520	1,538	1,520	1,538	+2	+0.13	2,400	-
[3537]	25/11/20	1,528	1,544	1,528	1,536	+11	+0.72	3,100	-
[3537]	25/11/19	1,520	1,526	1,518	1,525	+11	+0.73	2,000	-
[3537]	25/11/18	1,530	1,530	1,512	1,514	-6	-0.39	2,600	-
[3537]	25/11/17	1,525	1,534	1,517	1,520	-5	-0.33	3,100	-
[3537]	25/11/14	1,510	1,540	1,510	1,525	+5	+0.33	5,000	-
[3537]	25/11/13	1,508	1,530	1,508	1,520	+12	+0.80	3,400	-
[3537]	25/11/12	1,522	1,522	1,505	1,508	-5	-0.33	3,100	-
[3537]	25/11/11	1,529	1,529	1,513	1,513	-16	-1.05	300	-
[3537]	25/11/10	1,537	1,537	1,500	1,529	+24	+1.59	6,300	-
[3537]	25/11/07	1,500	1,528	1,500	1,505	+3	+0.20	2,700	-
[3537]	25/11/06	1,501	1,512	1,500	1,502	+2	+0.13	2,900	-
[3537]	25/11/05	1,520	1,520	1,500	1,500	-12	-0.79	3,700	-
[3537]	25/11/04	1,531	1,531	1,509	1,512	-29	-1.88	4,300	-
[3537]	25/10/31	1,561	1,561	1,535	1,541	-15	-0.96	3,600	-
[3537]	25/10/30	1,562	1,562	1,556	1,556	-4	-0.26	1,600	-
[3537]	25/10/29	1,558	1,560	1,557	1,560	-5	-0.32	1,500	-
[3537]	25/10/28	1,567	1,567	1,565	1,565	0	0.00	200	-
[3537]	25/10/27	1,566	1,575	1,565	1,565	-1	-0.06	1,700	-
[3537]	25/10/24	1,558	1,570	1,556	1,566	+8	+0.51	2,800	-
[3537]	25/10/23	1,558	1,558	1,556	1,558	0	0.00	1,200	-
[3537]	25/10/22	1,556	1,564	1,556	1,558	+2	+0.13	700	-
[3537]	25/10/21	1,566	1,566	1,550	1,556	-10	-0.64	6,400	-
[3537]	25/10/20	1,576	1,576	1,566	1,566	-4	-0.25	2,200	-
[3537]	25/10/17	1,568	1,570	1,567	1,570	+1	+0.06	1,000	-
[3537]	25/10/16	1,567	1,582	1,567	1,569	+8	+0.51	2,000	-
[3537]	25/10/15	1,557	1,564	1,557	1,561	+3	+0.19	2,000	-
[3537]	25/10/14	1,584	1,584	1,556	1,558	-16	-1.02	1,900	-
[3537]	25/10/10	1,602	1,602	1,550	1,574	-19	-1.19	5,000	-
[3537]	25/10/09	1,592	1,609	1,581	1,593	+14	+0.89	3,800	-
[3537]	25/10/08	1,570	1,579	1,563	1,579	+9	+0.57	3,900	-
[3537]	25/10/07	1,578	1,580	1,569	1,570	-6	-0.38	2,800	-
[3537]	25/10/06	1,610	1,610	1,575	1,576	+1	+0.06	6,100	-
[3537]	25/10/03	1,591	1,607	1,575	1,575	-25	-1.56	5,800	-
[3537]	25/10/02	1,612	1,612	1,600	1,600	-12	-0.74	2,400	-
[3537]	25/10/01	1,633	1,633	1,607	1,612	-28	-1.71	5,400	-
[3537]	25/09/30	1,651	1,651	1,636	1,640	-22	-1.32	6,300	-
[3537]	25/09/29	1,687	1,687	1,655	1,662	-105	-5.94	20,000	-
[3537]	25/09/26	1,749	1,767	1,743	1,767	+18	+1.03	12,100	-
[3537]	25/09/25	1,749	1,758	1,745	1,749	0	0.00	6,700	-
[3537]	25/09/24	1,762	1,762	1,747	1,749	+4	+0.23	5,400	-
[3537]	25/09/22	1,744	1,780	1,734	1,745	+11	+0.63	11,600	-
[3537]	25/09/19	1,750	1,750	1,722	1,734	+12	+0.70	5,900	-
[3537]	25/09/18	1,746	1,746	1,721	1,722	-22	-1.26	3,000	-
[3537]	25/09/17	1,744	1,744	1,716	1,744	+21	+1.22	3,100	-
[3537]	25/09/16	1,715	1,744	1,713	1,723	-5	-0.29	4,900	-
[3537]	25/09/12	1,715	1,728	1,712	1,728	+13	+0.76	1,900	-
[3537]	25/09/11	1,725	1,728	1,715	1,715	-11	-0.64	2,700	-
[3537]	25/09/10	1,720	1,726	1,720	1,726	+7	+0.41	500	-
[3537]	25/09/09	1,729	1,730	1,719	1,719	+5	+0.29	3,500	-
[3537]	25/09/08	1,705	1,718	1,705	1,714	-11	-0.64	3,500	-
[3537]	25/09/05	1,741	1,742	1,723	1,725	-4	-0.23	3,900	-