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
[3542]	26/10/29	1,509	1,550	1,496	1,550	+54.0	+3.61	24,100	16,479,867,904
[3542]	26/10/28	1,548	1,548	1,496	1,496	-52.0	-3.36	18,500	15,905,730,560
[3542]	26/10/27	1,519	1,582	1,519	1,548	+47.0	+3.13	22,100	16,458,603,520
[3542]	26/10/26	1,520	1,532	1,492	1,501	-1.0	-0.07	29,500	15,958,891,520
[3542]	26/10/23	1,550	1,590	1,493	1,502	-70.0	-4.45	20,200	15,969,523,712
[3542]	26/10/22	1,628	1,641	1,572	1,572	-62.0	-3.79	30,300	16,713,776,128
[3542]	26/10/21	1,750	1,785	1,610	1,634	-76.0	-4.44	95,200	17,372,971,008
[3542]	26/10/20	1,551	1,750	1,551	1,710	+154.0	+9.90	53,100	18,181,015,552
[3542]	26/10/19	1,524	1,599	1,509	1,556	+61.0	+4.08	24,100	16,543,661,056
[3542]	26/10/16	1,509	1,521	1,493	1,495	-13.0	-0.86	7,100	15,895,098,368
[3542]	26/10/15	1,556	1,556	1,491	1,508	-8.0	-0.53	16,500	16,033,316,864
[3542]	26/10/14	1,516	1,589	1,516	1,516	+13.0	+0.86	22,000	16,118,374,400
[3542]	26/10/13	1,520	1,533	1,499	1,503	-20.0	-1.31	10,800	15,980,155,904
[3542]	26/10/09	1,527	1,548	1,519	1,523	+19.0	+1.26	8,900	16,192,799,744
[3542]	26/10/08	1,521	1,531	1,504	1,504	-27.0	-1.76	6,600	15,990,788,096
[3542]	26/10/07	1,555	1,557	1,518	1,531	-24.0	-1.54	11,000	16,277,857,280
[3542]	26/10/06	1,585	1,632	1,555	1,555	-26.0	-1.64	15,400	16,533,028,864
[3542]	26/10/05	1,561	1,583	1,551	1,581	+12.0	+0.76	4,000	16,809,465,856
[3542]	26/10/02	1,546	1,582	1,539	1,569	+10.0	+0.64	7,300	16,681,879,552
[3542]	26/10/01	1,545	1,569	1,540	1,559	-2.0	-0.13	3,700	16,575,557,632
[3542]	26/09/30	1,544	1,576	1,533	1,561	+24.0	+1.56	9,200	16,596,822,016
[3542]	26/09/29	1,543	1,556	1,528	1,537	-6.0	-0.39	6,000	16,341,649,408
[3542]	26/09/28	1,578	1,584	1,543	1,543	-18.0	-1.15	26,900	16,405,442,560
[3542]	26/09/25	1,551	1,580	1,534	1,561	-1.0	-0.06	8,900	16,596,822,016
[3542]	26/09/24	1,546	1,580	1,510	1,562	+56.0	+3.72	15,100	16,607,454,208
[3542]	26/09/18	1,506	1,532	1,500	1,506	+22.0	+1.48	8,300	16,012,052,480
[3542]	26/09/17	1,500	1,506	1,478	1,484	-2.0	-0.13	5,700	15,778,144,256
[3542]	26/09/16	1,501	1,510	1,480	1,486	-41.0	-2.69	8,500	15,799,408,640
[3542]	26/09/15	1,545	1,545	1,510	1,527	+14.0	+0.93	10,300	16,235,328,512
[3542]	26/09/14	1,522	1,529	1,495	1,513	+18.0	+1.20	13,800	16,086,477,824
[3542]	26/09/11	1,500	1,510	1,400	1,495	-13.0	-0.86	24,500	15,895,098,368
[3542]	26/09/10	1,477	1,528	1,452	1,508	+31.0	+2.10	23,100	16,033,316,864
[3542]	26/09/09	1,551	1,551	1,474	1,477	-77.0	-4.95	29,600	15,703,719,936
[3542]	26/09/08	1,524	1,596	1,520	1,554	+30.0	+1.97	35,800	16,522,396,672
[3542]	26/09/07	1,560	1,560	1,515	1,524	-25.0	-1.61	11,900	16,203,431,936
[3542]	26/09/04	1,440	1,550	1,440	1,549	+116.0	+8.09	25,400	16,469,235,712
[3542]	26/09/03	1,450	1,452	1,430	1,433	-24.0	-1.65	14,200	15,235,903,488
[3542]	26/09/02	1,442	1,460	1,420	1,457	+15.0	+1.04	16,900	15,491,076,096
[3542]	26/09/01	1,477	1,477	1,425	1,442	-35.0	-2.37	22,400	15,331,593,216
[3542]	26/08/31	1,505	1,507	1,461	1,477	-30.0	-1.99	21,000	15,703,719,936
[3542]	26/08/28	1,481	1,540	1,480	1,507	+3.0	+0.20	30,800	16,022,684,672
[3542]	26/08/27	1,477	1,506	1,448	1,504	+49.0	+3.37	16,800	15,990,788,096
[3542]	26/08/26	1,478	1,478	1,429	1,455	-23.0	-1.56	9,100	15,469,811,712
[3542]	26/08/25	1,447	1,478	1,405	1,478	+23.0	+1.58	9,700	15,714,352,128
[3542]	26/08/24	1,465	1,480	1,450	1,455	-10.0	-0.68	17,400	15,469,811,712
[3542]	26/08/21	1,497	1,507	1,460	1,465	-32.0	-2.14	8,300	15,576,133,632
[3542]	26/08/20	1,495	1,520	1,480	1,497	+27.0	+1.84	25,300	15,916,362,752
[3542]	26/08/19	1,451	1,472	1,396	1,470	0	+0.00	28,900	15,629,294,592
[3542]	26/08/18	1,493	1,493	1,440	1,470	-15.0	-1.01	24,700	15,629,294,592
[3542]	26/08/17	1,455	1,535	1,434	1,485	+30.0	+2.06	38,900	15,788,776,448
[3542]	26/08/14	1,421	1,458	1,407	1,455	+58.0	+4.15	18,900	15,469,811,712
[3542]	26/08/13	1,452	1,452	1,394	1,397	-44.0	-3.05	20,400	14,853,145,600
[3542]	26/08/12	1,420	1,449	1,400	1,441	+29.0	+2.05	15,800	15,320,961,024
[3542]	26/08/10	1,399	1,415	1,381	1,412	+36.0	+2.62	16,100	15,012,628,480
[3542]	26/08/07	1,330	1,379	1,319	1,376	+43.0	+3.23	20,600	14,629,869,568
[3542]	26/08/06	1,355	1,355	1,313	1,333	-7.0	-0.52	21,200	14,172,686,336
[3542]	26/08/05	1,340	1,355	1,312	1,340	0	+0.00	15,500	14,247,111,680
[3542]	26/08/04	1,319	1,350	1,312	1,340	+37.0	+2.84	21,000	14,247,111,680
[3542]	26/08/03	1,351	1,389	1,303	1,303	-35.0	-2.62	59,000	13,853,721,600
[3542]	26/07/31	1,321	1,340	1,293	1,338	+45.0	+3.48	31,100	14,225,847,296
[3542]	26/07/30	1,299	1,324	1,289	1,293	-20.0	-1.52	10,100	13,747,399,680
[3542]	26/07/29	1,298	1,333	1,283	1,313	+45.0	+3.55	24,900	13,960,043,520
[3542]	26/07/28	1,248	1,284	1,239	1,268	+20.0	+1.60	15,600	13,481,594,880
[3542]	26/07/27	1,236	1,257	1,223	1,248	+16.0	+1.30	10,900	13,268,952,064
[3542]	26/07/24	1,282	1,282	1,229	1,232	-63.0	-4.86	15,100	13,098,836,992
[3542]	26/07/23	1,275	1,300	1,271	1,295	+14.0	+1.09	12,100	13,768,664,064
[3542]	26/07/22	1,296	1,301	1,269	1,281	+1.0	+0.08	19,900	13,619,813,376
[3542]	26/07/21	1,205	1,280	1,205	1,280	+80.0	+6.67	28,000	13,609,181,184
[3542]	26/07/17	1,211	1,225	1,190	1,200	-30	-2.44	40,800	-
[3542]	26/07/16	1,250	1,250	1,211	1,230	-27	-2.15	44,500	-
[3542]	26/07/15	1,307	1,307	1,241	1,257	-40	-3.08	37,300	-
[3542]	26/07/14	1,260	1,297	1,244	1,297	+67	+5.45	30,800	-
[3542]	26/07/13	1,276	1,276	1,221	1,230	-25	-1.99	26,400	-
[3542]	26/07/10	1,237	1,261	1,222	1,255	+35	+2.87	27,000	-
[3542]	26/07/09	1,218	1,237	1,198	1,220	-20	-1.61	42,100	-
[3542]	26/07/08	1,254	1,264	1,210	1,240	-35	-2.75	30,100	-
[3542]	26/07/07	1,323	1,323	1,258	1,275	-66	-4.92	27,800	-
[3542]	26/07/06	1,379	1,385	1,340	1,341	-58	-4.15	14,400	-
[3542]	26/07/03	1,414	1,414	1,377	1,399	+2	+0.14	6,900	-
[3542]	26/07/02	1,365	1,397	1,356	1,397	+27	+1.97	8,100	-
[3542]	26/07/01	1,381	1,395	1,338	1,370	-11	-0.80	9,000	-
[3542]	26/06/30	1,396	1,438	1,370	1,381	-15	-1.07	12,800	-
[3542]	26/06/29	1,335	1,401	1,335	1,396	+71	+5.36	12,600	-
[3542]	26/06/26	1,362	1,368	1,314	1,325	-37	-2.72	9,800	-
[3542]	26/06/25	1,332	1,362	1,317	1,362	+27	+2.02	12,100	-
[3542]	26/06/24	1,316	1,348	1,316	1,335	+4	+0.30	11,100	-
[3542]	26/06/23	1,347	1,347	1,302	1,331	-16	-1.19	11,600	-
[3542]	26/06/22	1,280	1,368	1,280	1,347	+62	+4.82	17,200	-
[3542]	26/06/19	1,296	1,352	1,284	1,285	-21	-1.61	18,400	-
[3542]	26/06/18	1,323	1,337	1,302	1,306	-27	-2.03	13,600	-
[3542]	26/06/17	1,309	1,359	1,309	1,333	+33	+2.54	16,100	-
[3542]	26/06/16	1,341	1,360	1,299	1,300	-11	-0.84	15,100	-
[3542]	26/06/15	1,320	1,328	1,280	1,311	+31	+2.42	17,500	-
[3542]	26/06/12	1,279	1,298	1,238	1,280	-29	-2.22	33,900	-
[3542]	26/06/11	1,405	1,405	1,258	1,309	-66	-4.80	15,500	-
[3542]	26/06/10	1,387	1,387	1,345	1,375	+1	+0.07	19,400	-
[3542]	26/06/09	1,354	1,394	1,349	1,374	+15	+1.10	12,000	-
[3542]	26/06/08	1,357	1,386	1,329	1,359	-28	-2.02	16,100	-
[3542]	26/06/05	1,362	1,423	1,362	1,387	+12	+0.87	11,600	-
[3542]	26/06/04	1,343	1,390	1,331	1,375	+13	+0.95	14,300	-
[3542]	26/06/03	1,376	1,390	1,339	1,362	-12	-0.87	22,200	-
[3542]	26/06/02	1,345	1,382	1,330	1,374	+14	+1.03	13,600	-
[3542]	26/06/01	1,377	1,385	1,352	1,360	-24	-1.73	9,700	-
[3542]	26/05/29	1,375	1,400	1,375	1,384	+7	+0.51	10,800	-
[3542]	26/05/28	1,437	1,437	1,368	1,377	-60	-4.18	14,800	-
[3542]	26/05/27	1,423	1,443	1,405	1,437	+8	+0.56	12,800	-
[3542]	26/05/26	1,388	1,429	1,357	1,429	+53	+3.85	11,600	-
[3542]	26/05/25	1,397	1,397	1,351	1,376	-26	-1.85	16,700	-
[3542]	26/05/22	1,453	1,480	1,401	1,402	-21.0	-1.48	12,800	-
[3542]	26/05/21	1,487	1,487	1,420	1,423	-76.0	-5.07	19,100	-
[3542]	26/05/20	1,527	1,528	1,450	1,499	-27.0	-1.77	14,000	-
[3542]	26/05/19	1,500	1,526	1,472	1,526	+12.0	+0.79	20,300	-
[3542]	26/05/18	1,581	1,581	1,420	1,514	-52.0	-3.32	38,000	-
[3542]	26/05/15	1,545	1,566	1,505	1,566	-10.0	-0.63	16,300	-
[3542]	26/05/14	1,593	1,593	1,545	1,576	+23.0	+1.48	18,000	-
[3542]	26/05/13	1,530	1,566	1,521	1,553	+17.0	+1.11	11,200	-
[3542]	26/05/12	1,595	1,595	1,510	1,536	-59.0	-3.70	16,900	-
[3542]	26/05/11	1,541	1,595	1,520	1,595	+54.0	+3.50	14,500	-
[3542]	26/05/08	1,533	1,551	1,500	1,541	+11.0	+0.72	10,400	-
[3542]	26/05/07	1,551	1,572	1,515	1,530	-36.0	-2.30	17,500	-
[3542]	26/05/01	1,617	1,641	1,560	1,566	-45.0	-2.79	18,800	-
[3542]	26/04/30	1,655	1,658	1,611	1,611	-52.0	-3.13	9,500	-
[3542]	26/04/28	1,657	1,688	1,614	1,663	+6.0	+0.36	16,400	-
[3542]	26/04/27	1,694	1,694	1,604	1,657	-37	-2.18	19,400	-
[3542]	26/04/24	1,690	1,710	1,623	1,694	+4	+0.24	24,400	-
[3542]	26/04/23	1,700	1,734	1,677	1,690	+14	+0.84	21,900	-
[3542]	26/04/22	1,837	1,837	1,676	1,676	-100	-5.63	30,900	-
[3542]	26/04/21	1,863	1,865	1,776	1,776	-61	-3.32	25,200	-
[3542]	26/04/20	1,830	1,855	1,803	1,837	+25	+1.38	24,200	-
[3542]	26/04/17	1,765	1,850	1,765	1,812	+47	+2.66	21,300	-
[3542]	26/04/16	1,752	1,779	1,730	1,765	+3	+0.17	5,000	-
[3542]	26/04/15	1,750	1,773	1,728	1,762	+12	+0.69	11,100	-
[3542]	26/04/14	1,734	1,760	1,727	1,750	+45	+2.64	17,000	-
[3542]	26/04/13	1,699	1,729	1,680	1,705	-22	-1.27	13,700	-
[3542]	26/04/10	1,783	1,783	1,726	1,727	-46	-2.59	7,400	-
[3542]	26/04/09	1,770	1,773	1,720	1,773	-4	-0.23	13,800	-
[3542]	26/04/08	1,792	1,799	1,735	1,777	+7	+0.40	25,300	-
[3542]	26/04/07	1,686	1,794	1,677	1,770	+84	+4.98	22,100	-
[3542]	26/04/06	1,748	1,756	1,686	1,686	-102	-5.70	21,200	-
[3542]	26/04/03	1,765	1,792	1,736	1,788	+35	+2.00	18,400	-
[3542]	26/04/02	1,728	1,800	1,706	1,753	+56	+3.30	44,800	-
[3542]	26/04/01	1,751	1,751	1,697	1,697	-14	-0.82	13,900	-
[3542]	26/03/31	1,700	1,721	1,601	1,711	-3	-0.18	24,900	-
[3542]	26/03/30	1,770	1,770	1,665	1,714	-151	-8.10	26,100	-
[3542]	26/03/27	1,762	1,865	1,734	1,865	+113	+6.45	15,400	-
[3542]	26/03/26	1,852	1,853	1,735	1,752	-79	-4.31	27,100	-
[3542]	26/03/25	1,858	1,888	1,830	1,831	-62	-3.28	15,400	-
[3542]	26/03/24	1,821	1,893	1,775	1,893	+112	+6.29	20,900	-
[3542]	26/03/23	1,815	1,820	1,723	1,781	-74	-3.99	29,600	-
[3542]	26/03/19	2,008	2,010	1,850	1,855	-153	-7.62	38,700	-
[3542]	26/03/18	2,090	2,090	1,991	2,008	-89	-4.24	31,600	-
[3542]	26/03/17	2,019	2,097	2,011	2,097	+88	+4.38	25,500	-
[3542]	26/03/16	1,987	2,009	1,913	2,009	+22	+1.11	22,100	-
[3542]	26/03/13	2,002	2,051	1,958	1,987	-15	-0.75	29,400	-
[3542]	26/03/12	1,988	2,083	1,979	2,002	+1	+0.05	84,400	-
[3542]	26/03/11	2,106	2,106	1,974	2,001	+35	+1.78	49,700	-
[3542]	26/03/10	2,017	2,069	1,966	1,966	-24	-1.21	35,200	-
[3542]	26/03/09	1,925	2,010	1,880	1,990	+60	+3.11	77,200	-
[3542]	26/03/06	2,096	2,114	1,923	1,930	-207	-9.69	57,600	-
[3542]	26/03/05	2,201	2,225	2,072	2,137	-63	-2.86	57,500	-
[3542]	26/03/04	2,202	2,219	2,109	2,200	-69	-3.04	99,100	-
[3542]	26/03/03	2,191	2,311	2,191	2,269	+92	+4.23	77,300	-
[3542]	26/03/02	2,061	2,177	2,052	2,177	+100	+4.81	77,000	-
[3542]	26/02/27	1,984	2,098	1,984	2,077	+92	+4.63	55,900	-
[3542]	26/02/26	1,998	2,010	1,963	1,985	-5	-0.25	49,200	-
[3542]	26/02/25	1,895	1,996	1,885	1,990	+113	+6.02	60,600	-
[3542]	26/02/24	1,817	1,900	1,757	1,877	+98	+5.51	39,700	-
[3542]	26/02/20	1,840	1,881	1,734	1,779	-71	-3.84	90,400	-
[3542]	26/02/19	1,850	1,859	1,787	1,850	0	0.00	75,600	-
[3542]	26/02/18	1,874	1,880	1,827	1,850	-54	-2.84	76,100	-
[3542]	26/02/17	1,850	1,927	1,849	1,904	+89	+4.90	70,000	-
[3542]	26/02/16	1,805	1,824	1,764	1,815	+26	+1.45	98,200	-
[3542]	26/02/13	1,520	1,789	1,519	1,789	+271	+17.85	159,400	-
[3542]	26/02/12	1,500	1,525	1,477	1,518	+39	+2.64	29,000	-
[3542]	26/02/10	1,409	1,481	1,409	1,479	+68	+4.82	15,200	-
[3542]	26/02/09	1,425	1,434	1,401	1,411	+1	+0.07	9,900	-
[3542]	26/02/06	1,438	1,438	1,401	1,410	-28	-1.95	17,400	-
[3542]	26/02/05	1,384	1,456	1,378	1,438	+72	+5.27	33,800	-
[3542]	26/02/04	1,400	1,413	1,364	1,366	-59	-4.14	24,800	-
[3542]	26/02/03	1,463	1,470	1,425	1,425	-64	-4.30	20,800	-
[3542]	26/02/02	1,508	1,510	1,420	1,489	+39	+2.69	59,800	-
[3542]	26/01/30	1,354	1,453	1,317	1,450	+96	+7.09	44,300	-
[3542]	26/01/29	1,360	1,360	1,339	1,354	-21	-1.53	20,300	-
[3542]	26/01/28	1,410	1,410	1,375	1,375	-31	-2.20	20,000	-
[3542]	26/01/27	1,422	1,429	1,406	1,406	-16	-1.13	12,200	-
[3542]	26/01/26	1,437	1,441	1,410	1,422	-6	-0.42	20,000	-
[3542]	26/01/23	1,407	1,429	1,406	1,428	+13	+0.92	14,600	-
[3542]	26/01/22	1,458	1,458	1,410	1,415	-38	-2.62	17,800	-
[3542]	26/01/21	1,485	1,522	1,440	1,453	-34	-2.29	40,900	-
[3542]	26/01/20	1,425	1,500	1,402	1,487	+62	+4.35	33,500	-
[3542]	26/01/19	1,497	1,497	1,418	1,425	-73	-4.87	25,800	-
[3542]	26/01/16	1,545	1,563	1,460	1,498	-41	-2.66	46,800	-
[3542]	26/01/15	1,484	1,558	1,473	1,539	+55	+3.71	33,400	-
[3542]	26/01/14	1,521	1,540	1,456	1,484	-7	-0.47	28,800	-
[3542]	26/01/13	1,500	1,618	1,491	1,491	+1	+0.07	52,700	-
[3542]	26/01/09	1,517	1,517	1,470	1,490	-33	-2.17	43,900	-
[3542]	26/01/08	1,547	1,569	1,523	1,523	-38	-2.43	12,300	-
[3542]	26/01/07	1,548	1,576	1,540	1,561	-5	-0.32	22,000	-
[3542]	26/01/06	1,598	1,605	1,550	1,566	-14	-0.89	17,900	-
[3542]	26/01/05	1,562	1,585	1,549	1,580	+19	+1.22	28,600	-
[3542]	25/12/30	1,580	1,595	1,561	1,561	-38	-2.38	18,500	-
[3542]	25/12/29	1,610	1,630	1,582	1,599	-10	-0.62	25,100	-
[3542]	25/12/26	1,610	1,618	1,570	1,609	+39	+2.48	68,800	-
[3542]	25/12/25	1,598	1,600	1,521	1,570	+49	+3.22	43,500	-
[3542]	25/12/24	1,546	1,552	1,521	1,521	-24	-1.55	20,500	-
[3542]	25/12/23	1,537	1,555	1,522	1,545	+10	+0.65	22,600	-
[3542]	25/12/22	1,617	1,633	1,521	1,535	+14	+0.92	55,100	-
[3542]	25/12/19	1,525	1,543	1,504	1,521	-4	-0.26	14,300	-
[3542]	25/12/18	1,495	1,542	1,490	1,525	+30	+2.01	42,600	-
[3542]	25/12/17	1,488	1,500	1,430	1,495	-20	-1.32	63,300	-
[3542]	25/12/16	1,489	1,560	1,477	1,515	+29	+1.95	58,100	-
[3542]	25/12/15	1,469	1,490	1,461	1,486	+8	+0.54	27,500	-
[3542]	25/12/12	1,496	1,520	1,450	1,478	+98	+7.10	95,500	-
[3542]	25/12/11	1,394	1,436	1,380	1,380	-1	-0.07	44,800	-
[3542]	25/12/10	1,354	1,381	1,331	1,381	+26	+1.92	35,200	-
[3542]	25/12/09	1,394	1,394	1,355	1,355	-19	-1.38	23,700	-
[3542]	25/12/08	1,314	1,374	1,314	1,374	+60	+4.57	90,100	-
[3542]	25/12/05	1,305	1,347	1,300	1,314	+10	+0.77	75,100	-
[3542]	25/12/04	1,385	1,385	1,284	1,304	-90	-6.46	119,000	-
[3542]	25/12/03	1,491	1,491	1,370	1,394	-97	-6.51	144,400	-
[3542]	25/12/02	1,567	1,567	1,483	1,491	-78	-4.97	71,500	-
[3542]	25/12/01	1,605	1,605	1,565	1,569	-31	-1.94	16,100	-
[3542]	25/11/28	1,605	1,615	1,587	1,600	-3	-0.19	25,600	-
[3542]	25/11/27	1,582	1,603	1,571	1,603	+32	+2.04	15,500	-
[3542]	25/11/26	1,560	1,599	1,550	1,571	+25	+1.62	11,000	-
[3542]	25/11/25	1,639	1,639	1,529	1,546	-69	-4.27	52,900	-
[3542]	25/11/21	1,572	1,624	1,565	1,615	+31	+1.96	25,100	-
[3542]	25/11/20	1,653	1,653	1,577	1,584	-37	-2.28	47,900	-
[3542]	25/11/19	1,630	1,634	1,595	1,621	+7	+0.43	15,900	-
[3542]	25/11/18	1,616	1,616	1,559	1,614	-2	-0.12	46,800	-
[3542]	25/11/17	1,677	1,692	1,579	1,616	-61	-3.64	56,000	-
[3542]	25/11/14	1,712	1,724	1,677	1,677	-37	-2.16	26,000	-
[3542]	25/11/13	1,770	1,771	1,714	1,714	-55	-3.11	40,600	-
[3542]	25/11/12	1,675	1,772	1,675	1,769	+80	+4.74	51,700	-
[3542]	25/11/11	1,725	1,725	1,680	1,689	-1	-0.06	29,200	-
[3542]	25/11/10	1,645	1,709	1,644	1,690	+75	+4.64	33,800	-
[3542]	25/11/07	1,654	1,669	1,602	1,615	-39	-2.36	41,700	-
[3542]	25/11/06	1,720	1,726	1,643	1,654	-66	-3.84	39,500	-
[3542]	25/11/05	1,690	1,777	1,641	1,720	+31	+1.84	110,900	-
[3542]	25/11/04	1,649	1,701	1,605	1,689	+80	+4.97	112,400	-
[3542]	25/10/31	1,543	1,621	1,543	1,609	+70	+4.55	104,800	-
[3542]	25/10/30	1,537	1,566	1,536	1,539	-16	-1.03	49,700	-
[3542]	25/10/29	1,599	1,613	1,555	1,555	-47	-2.93	50,300	-
[3542]	25/10/28	1,637	1,657	1,600	1,602	-25	-1.54	47,700	-
[3542]	25/10/27	1,682	1,683	1,612	1,627	-38	-2.28	74,300	-
[3542]	25/10/24	1,722	1,741	1,655	1,665	-35	-2.06	57,500	-
[3542]	25/10/23	1,697	1,715	1,690	1,700	-7	-0.41	38,400	-
[3542]	25/10/22	1,689	1,720	1,670	1,707	+35	+2.09	47,900	-
[3542]	25/10/21	1,760	1,760	1,655	1,672	-60	-3.46	58,100	-
[3542]	25/10/20	1,706	1,750	1,693	1,732	+66	+3.96	47,400	-
[3542]	25/10/17	1,687	1,720	1,661	1,666	-37	-2.17	28,100	-
[3542]	25/10/16	1,699	1,729	1,658	1,703	+26	+1.55	38,500	-
[3542]	25/10/15	1,660	1,692	1,644	1,677	+30	+1.82	41,600	-
[3542]	25/10/14	1,614	1,673	1,603	1,647	+2	+0.12	59,200	-
[3542]	25/10/10	1,730	1,730	1,645	1,645	-99	-5.68	68,400	-
[3542]	25/10/09	1,662	1,756	1,660	1,744	+82	+4.93	86,100	-
[3542]	25/10/08	1,655	1,696	1,645	1,662	-10	-0.60	83,900	-
[3542]	25/10/07	1,703	1,703	1,639	1,672	-48	-2.79	80,200	-
[3542]	25/10/06	1,791	1,865	1,686	1,720	-58	-3.26	119,300	-
[3542]	25/10/03	1,838	1,910	1,752	1,778	-59	-3.21	159,500	-
[3542]	25/10/02	1,829	1,914	1,762	1,837	-11	-0.60	183,600	-
[3542]	25/10/01	1,724	1,898	1,724	1,848	+95	+5.42	229,900	-
[3542]	25/09/30	1,650	1,799	1,601	1,753	+105	+6.37	240,900	-
[3542]	25/09/29	1,664	1,702	1,538	1,648	+24	+1.48	112,300	-
[3542]	25/09/26	1,550	1,654	1,527	1,624	+81	+5.25	212,700	-
[3542]	25/09/25	1,635	1,655	1,540	1,543	-99	-6.03	166,700	-
[3542]	25/09/24	1,633	1,656	1,621	1,642	-25	-1.50	167,600	-
[3542]	25/09/22	1,819	1,842	1,667	1,667	-72	-4.14	184,400	-
[3542]	25/09/19	1,801	1,820	1,715	1,739	-99	-5.39	294,800	-
[3542]	25/09/18	1,969	1,984	1,812	1,838	-131	-6.65	192,900	-
[3542]	25/09/17	1,958	1,997	1,953	1,969	+16	+0.82	53,000	-
[3542]	25/09/16	1,919	2,018	1,919	1,953	+37	+1.93	165,700	-
[3542]	25/09/12	2,070	2,071	1,888	1,916	-139	-6.76	324,700	-
[3542]	25/09/11	2,135	2,135	2,023	2,055	-70	-3.29	158,500	-
[3542]	25/09/10	2,154	2,189	2,114	2,125	-28	-1.30	38,800	-
[3542]	25/09/09	2,138	2,220	2,117	2,153	+39	+1.84	83,100	-
[3542]	25/09/08	2,150	2,175	2,080	2,114	-13	-0.61	88,100	-
[3542]	25/09/05	2,129	2,170	2,110	2,127	+10	+0.47	53,200	-