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
[3543]	26/10/29	2,935	2,942	2,906	2,926	-9.0	-0.31	319,400	133,213,077,504
[3543]	26/10/28	2,978	2,982	2,935	2,935	-43.0	-1.44	164,700	133,622,824,960
[3543]	26/10/27	2,983	2,996	2,963	2,978	-13.0	-0.43	176,400	135,580,499,968
[3543]	26/10/26	2,990	3,005	2,968	2,991	+7.0	+0.23	193,400	136,121,016,320
[3543]	26/10/23	2,974	3,030	2,974	2,984	+29.0	+0.98	384,300	135,802,445,824
[3543]	26/10/22	2,926	2,965	2,923	2,955	+20.0	+0.68	227,000	134,482,649,088
[3543]	26/10/21	2,951	2,969	2,935	2,935	-15.0	-0.51	339,600	133,572,452,352
[3543]	26/10/20	2,940	2,954	2,931	2,950	+22.0	+0.75	286,600	134,255,099,904
[3543]	26/10/19	2,922	2,949	2,913	2,928	+31.0	+1.07	285,900	133,253,873,664
[3543]	26/10/16	2,865	2,910	2,847	2,897	+28.0	+0.98	340,400	131,843,063,808
[3543]	26/10/15	2,890	2,919	2,830	2,869	+79.0	+2.83	601,000	130,568,773,632
[3543]	26/10/14	2,806	2,815	2,778	2,790	-16.0	-0.57	202,700	126,973,468,672
[3543]	26/10/13	2,810	2,815	2,777	2,806	+20.0	+0.72	207,700	127,701,630,976
[3543]	26/10/09	2,800	2,814	2,779	2,786	-3.0	-0.11	170,900	126,791,426,048
[3543]	26/10/08	2,800	2,801	2,765	2,789	-13.0	-0.46	189,600	126,927,962,112
[3543]	26/10/07	2,795	2,807	2,791	2,802	+5.0	+0.18	139,400	127,519,588,352
[3543]	26/10/06	2,800	2,809	2,791	2,797	+1.0	+0.04	106,400	127,292,039,168
[3543]	26/10/05	2,792	2,799	2,781	2,796	+5.0	+0.18	170,000	127,246,532,608
[3543]	26/10/02	2,828	2,830	2,785	2,791	-39.0	-1.38	218,700	127,018,983,424
[3543]	26/10/01	2,822	2,838	2,812	2,830	+13.0	+0.46	148,400	128,793,878,528
[3543]	26/09/30	2,815	2,827	2,785	2,817	-3.0	-0.11	265,400	128,202,244,096
[3543]	26/09/29	2,839	2,839	2,812	2,820	-28.0	-0.98	224,700	128,338,771,968
[3543]	26/09/28	2,850	2,856	2,831	2,848	+5.0	+0.18	220,300	129,613,062,144
[3543]	26/09/25	2,850	2,867	2,831	2,843	-13.0	-0.46	202,300	129,385,512,960
[3543]	26/09/24	2,860	2,877	2,848	2,856	-26.0	-0.90	235,800	129,977,139,200
[3543]	26/09/18	2,884	2,897	2,876	2,882	-2.0	-0.07	167,700	131,160,408,064
[3543]	26/09/17	2,870	2,895	2,869	2,884	+14.0	+0.49	114,400	131,251,429,376
[3543]	26/09/16	2,880	2,892	2,870	2,870	-18.0	-0.62	139,100	130,614,288,384
[3543]	26/09/15	2,909	2,917	2,888	2,888	+6.0	+0.21	191,800	131,433,472,000
[3543]	26/09/14	2,865	2,903	2,865	2,882	+27.0	+0.95	191,900	131,160,408,064
[3543]	26/09/11	2,840	2,868	2,839	2,855	+8.0	+0.28	189,700	129,931,632,640
[3543]	26/09/10	2,852	2,857	2,834	2,847	-12.0	-0.42	206,100	129,567,547,392
[3543]	26/09/09	2,878	2,878	2,852	2,859	-19.0	-0.66	134,300	130,113,675,264
[3543]	26/09/08	2,860	2,880	2,850	2,878	+25.0	+0.88	186,200	130,978,365,440
[3543]	26/09/07	2,903	2,903	2,850	2,853	-49.0	-1.69	218,700	129,840,611,328
[3543]	26/09/04	2,913	2,914	2,898	2,902	-12.0	-0.41	180,600	132,070,612,992
[3543]	26/09/03	2,920	2,930	2,912	2,914	-6.0	-0.21	161,500	132,616,732,672
[3543]	26/09/02	2,930	2,941	2,912	2,920	-11.0	-0.38	190,700	132,889,796,608
[3543]	26/09/01	2,957	2,979	2,930	2,931	-27.0	-0.91	211,400	133,390,409,728
[3543]	26/08/31	2,963	2,976	2,924	2,958	+14.0	+0.48	305,600	134,619,185,152
[3543]	26/08/28	2,906	2,948	2,902	2,944	-32.0	-1.08	635,000	133,982,044,160
[3543]	26/08/27	3,005	3,020	2,976	2,976	-24.0	-0.80	1,349,700	135,438,368,768
[3543]	26/08/26	2,990	3,020	2,988	3,000	0	+0.00	572,800	136,530,608,128
[3543]	26/08/25	3,010	3,020	2,999	3,000	+10.0	+0.33	433,900	136,530,608,128
[3543]	26/08/24	2,982	3,005	2,971	2,990	+28.0	+0.95	495,100	136,075,509,760
[3543]	26/08/21	2,968	2,985	2,956	2,962	+5.0	+0.17	305,100	134,801,227,776
[3543]	26/08/20	2,949	2,959	2,934	2,957	+34.0	+1.16	383,600	134,573,670,400
[3543]	26/08/19	2,920	2,932	2,898	2,923	+13.0	+0.45	364,200	133,026,324,480
[3543]	26/08/18	2,887	2,913	2,870	2,910	+29.0	+1.01	294,100	132,434,690,048
[3543]	26/08/17	2,900	2,900	2,879	2,881	-19.0	-0.66	438,400	131,114,901,504
[3543]	26/08/14	2,883	2,900	2,882	2,900	+2.0	+0.07	258,400	131,979,591,680
[3543]	26/08/13	2,879	2,898	2,876	2,898	+10.0	+0.35	287,600	131,888,570,368
[3543]	26/08/12	2,872	2,895	2,865	2,888	+34.0	+1.19	274,500	131,433,472,000
[3543]	26/08/10	2,867	2,867	2,843	2,854	+6.0	+0.21	248,400	129,886,126,080
[3543]	26/08/07	2,866	2,868	2,831	2,848	+21.0	+0.74	254,400	129,613,062,144
[3543]	26/08/06	2,840	2,851	2,807	2,827	+15.0	+0.53	302,300	128,657,350,656
[3543]	26/08/05	2,818	2,836	2,812	2,812	-19.0	-0.67	229,900	127,974,694,912
[3543]	26/08/04	2,878	2,878	2,819	2,831	-29.0	-1.01	292,700	128,839,385,088
[3543]	26/08/03	2,882	2,902	2,845	2,860	-30.0	-1.04	308,200	130,159,181,824
[3543]	26/07/31	2,916	2,946	2,890	2,890	-76.0	-2.56	261,800	131,524,493,312
[3543]	26/07/30	2,978	2,990	2,945	2,966	-12.0	-0.40	232,800	134,983,262,208
[3543]	26/07/29	2,940	3,010	2,911	2,978	+81.0	+2.80	444,500	135,529,390,080
[3543]	26/07/28	2,890	2,912	2,871	2,897	+10.0	+0.35	332,000	131,843,063,808
[3543]	26/07/27	2,850	2,887	2,842	2,887	+51.0	+1.80	241,100	131,387,957,248
[3543]	26/07/24	2,815	2,840	2,804	2,836	+11.0	+0.39	133,300	129,066,942,464
[3543]	26/07/23	2,828	2,839	2,815	2,825	-13.0	-0.46	153,100	128,566,329,344
[3543]	26/07/22	2,832	2,843	2,814	2,838	-1.0	-0.04	220,500	129,157,955,584
[3543]	26/07/21	2,870	2,886	2,824	2,839	-8.0	-0.28	270,000	129,203,470,336
[3543]	26/07/17	2,857	2,889	2,843	2,847	+22	+0.78	304,000	-
[3543]	26/07/16	2,873	2,889	2,813	2,825	-50	-1.74	478,400	-
[3543]	26/07/15	2,885	2,890	2,867	2,875	+3	+0.10	223,400	-
[3543]	26/07/14	2,870	2,898	2,865	2,872	+37	+1.31	238,600	-
[3543]	26/07/13	2,838	2,855	2,828	2,835	0	0.00	174,500	-
[3543]	26/07/10	2,845	2,850	2,827	2,835	-12	-0.42	161,900	-
[3543]	26/07/09	2,866	2,870	2,847	2,847	-19	-0.66	162,800	-
[3543]	26/07/08	2,875	2,890	2,862	2,866	+11	+0.39	171,900	-
[3543]	26/07/07	2,838	2,867	2,824	2,855	+17	+0.60	183,600	-
[3543]	26/07/06	2,828	2,847	2,816	2,838	+38	+1.36	170,300	-
[3543]	26/07/03	2,815	2,831	2,800	2,800	+15	+0.54	194,100	-
[3543]	26/07/02	2,778	2,793	2,769	2,785	+38	+1.38	162,200	-
[3543]	26/07/01	2,777	2,778	2,740	2,747	-30	-1.08	180,400	-
[3543]	26/06/30	2,800	2,812	2,773	2,777	-21	-0.75	203,100	-
[3543]	26/06/29	2,762	2,810	2,755	2,798	+52	+1.89	297,400	-
[3543]	26/06/26	2,747	2,762	2,738	2,746	+9	+0.33	237,900	-
[3543]	26/06/25	2,720	2,745	2,715	2,737	+27	+1.00	185,600	-
[3543]	26/06/24	2,714	2,741	2,706	2,710	+6	+0.22	206,300	-
[3543]	26/06/23	2,687	2,710	2,678	2,704	+17	+0.63	245,300	-
[3543]	26/06/22	2,696	2,697	2,676	2,687	-11	-0.41	186,700	-
[3543]	26/06/19	2,711	2,724	2,678	2,698	-13	-0.48	357,100	-
[3543]	26/06/18	2,706	2,717	2,693	2,711	+5	+0.18	206,800	-
[3543]	26/06/17	2,722	2,741	2,706	2,706	-8	-0.29	186,300	-
[3543]	26/06/16	2,716	2,716	2,681	2,714	-3	-0.11	291,800	-
[3543]	26/06/15	2,767	2,768	2,717	2,717	-23	-0.84	225,400	-
[3543]	26/06/12	2,733	2,753	2,726	2,740	-3	-0.11	183,300	-
[3543]	26/06/11	2,730	2,758	2,717	2,743	+23	+0.85	201,800	-
[3543]	26/06/10	2,697	2,721	2,686	2,720	+40	+1.49	270,200	-
[3543]	26/06/09	2,729	2,735	2,680	2,680	-37	-1.36	225,600	-
[3543]	26/06/08	2,705	2,738	2,703	2,717	+12	+0.44	237,800	-
[3543]	26/06/05	2,708	2,723	2,694	2,705	+32	+1.20	220,100	-
[3543]	26/06/04	2,725	2,725	2,672	2,673	-55	-2.02	370,900	-
[3543]	26/06/03	2,713	2,738	2,697	2,728	+5	+0.18	271,700	-
[3543]	26/06/02	2,752	2,757	2,717	2,723	-30	-1.09	278,800	-
[3543]	26/06/01	2,823	2,826	2,740	2,753	-70	-2.48	479,900	-
[3543]	26/05/29	2,831	2,852	2,820	2,823	0	0.00	309,400	-
[3543]	26/05/28	2,851	2,866	2,814	2,823	-13	-0.46	246,400	-
[3543]	26/05/27	2,830	2,841	2,801	2,836	-2	-0.07	236,000	-
[3543]	26/05/26	2,870	2,870	2,838	2,838	-37	-1.29	259,700	-
[3543]	26/05/25	2,898	2,898	2,871	2,875	-23	-0.79	236,800	-
[3543]	26/05/22	2,929	2,931	2,888	2,898	-28.0	-0.96	233,200	-
[3543]	26/05/21	2,960	2,972	2,926	2,926	-35.0	-1.18	185,900	-
[3543]	26/05/20	2,975	2,995	2,954	2,961	-7.0	-0.24	257,200	-
[3543]	26/05/19	2,941	2,979	2,941	2,968	+42.0	+1.44	226,300	-
[3543]	26/05/18	2,960	2,966	2,924	2,926	-26.0	-0.88	167,700	-
[3543]	26/05/15	2,945	2,958	2,931	2,952	+8.0	+0.27	226,300	-
[3543]	26/05/14	2,983	2,984	2,940	2,944	-32.0	-1.08	227,200	-
[3543]	26/05/13	2,960	2,995	2,960	2,976	+17.0	+0.57	202,300	-
[3543]	26/05/12	3,010	3,010	2,956	2,959	-36.0	-1.20	250,200	-
[3543]	26/05/11	3,025	3,045	2,995	2,995	-35.0	-1.16	183,600	-
[3543]	26/05/08	3,010	3,040	3,000	3,030	+34.0	+1.13	159,700	-
[3543]	26/05/07	3,015	3,020	2,993	2,996	-14.0	-0.47	220,500	-
[3543]	26/05/01	3,050	3,050	3,005	3,010	-40.0	-1.31	127,400	-
[3543]	26/04/30	3,050	3,055	3,020	3,050	-10.0	-0.33	157,000	-
[3543]	26/04/28	3,070	3,085	3,050	3,060	-10.0	-0.33	153,000	-
[3543]	26/04/27	3,050	3,095	3,040	3,070	+40	+1.32	150,700	-
[3543]	26/04/24	3,030	3,050	3,015	3,030	-15	-0.49	105,200	-
[3543]	26/04/23	3,020	3,045	3,015	3,045	+5	+0.16	124,900	-
[3543]	26/04/22	3,070	3,070	3,025	3,040	-35	-1.14	114,500	-
[3543]	26/04/21	3,135	3,135	3,060	3,075	-45	-1.44	177,900	-
[3543]	26/04/20	3,165	3,170	3,105	3,120	-45	-1.42	143,100	-
[3543]	26/04/17	3,110	3,170	3,105	3,165	+35	+1.12	209,100	-
[3543]	26/04/16	3,120	3,140	3,110	3,130	+15	+0.48	210,500	-
[3543]	26/04/15	3,055	3,115	3,050	3,115	+85	+2.81	259,600	-
[3543]	26/04/14	3,065	3,070	3,015	3,030	-20	-0.66	156,600	-
[3543]	26/04/13	3,040	3,065	3,025	3,050	-10	-0.33	180,500	-
[3543]	26/04/10	3,040	3,065	3,035	3,060	+15	+0.49	200,900	-
[3543]	26/04/09	3,120	3,120	3,035	3,045	-70	-2.25	409,300	-
[3543]	26/04/08	3,115	3,120	3,100	3,115	+5	+0.16	229,600	-
[3543]	26/04/07	3,090	3,110	3,080	3,110	+20	+0.65	202,300	-
[3543]	26/04/06	3,085	3,110	3,070	3,090	+10	+0.32	201,200	-
[3543]	26/04/03	3,010	3,080	3,005	3,080	+70	+2.33	323,500	-
[3543]	26/04/02	2,988	3,015	2,984	3,010	+20	+0.67	263,800	-
[3543]	26/04/01	2,970	2,990	2,942	2,990	+31	+1.05	191,800	-
[3543]	26/03/31	2,954	2,972	2,947	2,959	+19	+0.65	210,500	-
[3543]	26/03/30	2,965	2,970	2,920	2,940	-70	-2.33	306,000	-
[3543]	26/03/27	2,997	3,015	2,996	3,010	+15	+0.50	278,400	-
[3543]	26/03/26	2,984	2,995	2,970	2,995	+11	+0.37	179,200	-
[3543]	26/03/25	2,980	2,992	2,974	2,984	+11	+0.37	199,300	-
[3543]	26/03/24	2,950	2,975	2,950	2,973	+36	+1.23	226,000	-
[3543]	26/03/23	2,950	2,950	2,922	2,937	-17	-0.58	244,700	-
[3543]	26/03/19	2,959	2,977	2,950	2,954	-22	-0.74	191,300	-
[3543]	26/03/18	2,972	2,976	2,949	2,976	+4	+0.13	206,000	-
[3543]	26/03/17	2,948	2,982	2,943	2,972	+26	+0.88	267,400	-
[3543]	26/03/16	2,937	2,959	2,927	2,946	+18	+0.61	293,400	-
[3543]	26/03/13	2,926	2,950	2,919	2,928	+2	+0.07	278,500	-
[3543]	26/03/12	2,933	2,937	2,900	2,926	-12	-0.41	245,700	-
[3543]	26/03/11	2,938	2,953	2,928	2,938	+8	+0.27	261,700	-
[3543]	26/03/10	2,922	2,933	2,905	2,930	+12	+0.41	283,900	-
[3543]	26/03/09	2,864	2,918	2,840	2,918	+20	+0.69	417,200	-
[3543]	26/03/06	2,875	2,898	2,850	2,898	+11	+0.38	188,000	-
[3543]	26/03/05	2,871	2,919	2,868	2,887	+14	+0.49	286,300	-
[3543]	26/03/04	2,859	2,879	2,828	2,873	-4	-0.14	375,500	-
[3543]	26/03/03	2,895	2,897	2,854	2,877	-40	-1.37	367,700	-
[3543]	26/03/02	2,900	2,932	2,888	2,917	-14	-0.48	331,500	-
[3543]	26/02/27	2,912	2,931	2,885	2,931	+43	+1.49	447,600	-
[3543]	26/02/26	2,891	2,911	2,877	2,888	-48	-1.63	737,900	-
[3543]	26/02/25	2,919	2,940	2,915	2,936	+19	+0.65	1,353,200	-
[3543]	26/02/24	2,905	2,933	2,901	2,917	+12	+0.41	990,000	-
[3543]	26/02/20	2,909	2,914	2,900	2,905	-18	-0.62	452,000	-
[3543]	26/02/19	2,900	2,925	2,891	2,923	+23	+0.79	510,100	-
[3543]	26/02/18	2,897	2,909	2,886	2,900	+18	+0.62	332,600	-
[3543]	26/02/17	2,899	2,899	2,876	2,882	-4	-0.14	326,500	-
[3543]	26/02/16	2,900	2,901	2,883	2,886	-18	-0.62	476,100	-
[3543]	26/02/13	2,895	2,904	2,872	2,904	+9	+0.31	440,800	-
[3543]	26/02/12	2,880	2,901	2,876	2,895	+15	+0.52	473,200	-
[3543]	26/02/10	2,870	2,890	2,865	2,880	+6	+0.21	331,400	-
[3543]	26/02/09	2,871	2,874	2,858	2,874	+18	+0.63	359,200	-
[3543]	26/02/06	2,873	2,876	2,846	2,856	-14	-0.49	262,500	-
[3543]	26/02/05	2,867	2,871	2,843	2,870	+22	+0.77	280,500	-
[3543]	26/02/04	2,850	2,853	2,840	2,848	-2	-0.07	214,500	-
[3543]	26/02/03	2,835	2,851	2,826	2,850	+14	+0.49	253,900	-
[3543]	26/02/02	2,856	2,860	2,836	2,836	0	0.00	249,100	-
[3543]	26/01/30	2,820	2,841	2,808	2,836	+26	+0.93	217,400	-
[3543]	26/01/29	2,808	2,813	2,784	2,810	-10	-0.35	429,900	-
[3543]	26/01/28	2,858	2,858	2,820	2,820	-53	-1.84	425,000	-
[3543]	26/01/27	2,876	2,879	2,861	2,873	-2	-0.07	229,400	-
[3543]	26/01/26	2,906	2,909	2,875	2,875	-30	-1.03	303,900	-
[3543]	26/01/23	2,900	2,905	2,889	2,905	+21	+0.73	240,300	-
[3543]	26/01/22	2,880	2,903	2,869	2,884	+9	+0.31	409,000	-
[3543]	26/01/21	2,895	2,895	2,865	2,875	-19	-0.66	379,400	-
[3543]	26/01/20	2,880	2,894	2,865	2,894	+26	+0.91	397,500	-
[3543]	26/01/19	2,874	2,879	2,860	2,868	-4	-0.14	475,200	-
[3543]	26/01/16	2,920	2,920	2,872	2,872	-39	-1.34	930,500	-
[3543]	26/01/15	2,918	2,940	2,896	2,911	-74	-2.48	1,073,200	-
[3543]	26/01/14	3,005	3,005	2,985	2,985	-15	-0.50	341,800	-
[3543]	26/01/13	3,035	3,035	3,000	3,000	-25	-0.83	220,900	-
[3543]	26/01/09	3,020	3,035	3,020	3,025	+5	+0.17	118,900	-
[3543]	26/01/08	3,020	3,035	3,010	3,020	0	0.00	89,900	-
[3543]	26/01/07	3,040	3,045	3,015	3,020	-20	-0.66	110,600	-
[3543]	26/01/06	3,025	3,050	3,020	3,040	+25	+0.83	110,600	-
[3543]	26/01/05	3,035	3,040	3,005	3,015	-20	-0.66	151,800	-
[3543]	25/12/30	3,045	3,060	3,035	3,035	-10	-0.33	70,800	-
[3543]	25/12/29	3,040	3,045	3,025	3,045	+5	+0.16	94,400	-
[3543]	25/12/26	3,030	3,040	3,020	3,040	+10	+0.33	68,900	-
[3543]	25/12/25	3,030	3,035	3,015	3,030	0	0.00	50,700	-
[3543]	25/12/24	3,020	3,030	3,010	3,030	+5	+0.17	56,600	-
[3543]	25/12/23	3,005	3,030	2,998	3,025	+28	+0.93	114,300	-
[3543]	25/12/22	3,025	3,030	2,993	2,997	-33	-1.09	159,000	-
[3543]	25/12/19	3,050	3,050	3,025	3,030	-10	-0.33	98,100	-
[3543]	25/12/18	3,010	3,050	3,005	3,040	+45	+1.50	129,300	-
[3543]	25/12/17	3,005	3,015	2,980	2,995	-20	-0.66	140,500	-
[3543]	25/12/16	3,020	3,030	3,005	3,015	0	0.00	158,400	-
[3543]	25/12/15	3,015	3,030	3,000	3,015	+15	+0.50	199,100	-
[3543]	25/12/12	2,989	3,010	2,989	3,000	+14	+0.47	121,400	-
[3543]	25/12/11	3,010	3,015	2,980	2,986	-29	-0.96	137,700	-
[3543]	25/12/10	3,010	3,030	3,000	3,015	+5	+0.17	96,900	-
[3543]	25/12/09	3,010	3,010	2,983	3,010	0	0.00	139,500	-
[3543]	25/12/08	3,000	3,015	3,000	3,010	+10	+0.33	75,600	-
[3543]	25/12/05	3,010	3,015	2,995	3,000	-15	-0.50	95,200	-
[3543]	25/12/04	3,000	3,015	2,992	3,015	+10	+0.33	102,900	-
[3543]	25/12/03	3,035	3,040	3,005	3,005	-40	-1.31	126,300	-
[3543]	25/12/02	3,055	3,060	3,040	3,045	-15	-0.49	68,800	-
[3543]	25/12/01	3,055	3,080	3,040	3,060	+15	+0.49	109,600	-
[3543]	25/11/28	3,050	3,070	3,040	3,045	-15	-0.49	103,400	-
[3543]	25/11/27	3,045	3,060	3,040	3,060	+5	+0.16	109,600	-
[3543]	25/11/26	3,050	3,055	3,035	3,055	+30	+0.99	99,100	-
[3543]	25/11/25	3,030	3,045	3,015	3,025	-25	-0.82	113,800	-
[3543]	25/11/21	3,005	3,050	3,005	3,050	+45	+1.50	170,100	-
[3543]	25/11/20	2,986	3,005	2,978	3,005	+19	+0.64	163,700	-
[3543]	25/11/19	2,966	2,994	2,966	2,986	+20	+0.67	151,000	-
[3543]	25/11/18	2,981	2,994	2,954	2,966	-17	-0.57	167,700	-
[3543]	25/11/17	2,976	2,985	2,961	2,983	+1	+0.03	149,900	-
[3543]	25/11/14	2,980	2,998	2,977	2,982	-5	-0.17	125,100	-
[3543]	25/11/13	2,975	2,988	2,971	2,987	+21	+0.71	90,300	-
[3543]	25/11/12	2,961	2,979	2,958	2,966	+9	+0.30	120,500	-
[3543]	25/11/11	2,965	2,967	2,938	2,957	-8	-0.27	115,400	-
[3543]	25/11/10	2,974	2,980	2,951	2,965	+25	+0.85	177,800	-
[3543]	25/11/07	2,913	2,940	2,911	2,940	+26	+0.89	148,600	-
[3543]	25/11/06	2,910	2,925	2,892	2,914	+7	+0.24	163,900	-
[3543]	25/11/05	2,900	2,915	2,894	2,907	+7	+0.24	203,100	-
[3543]	25/11/04	2,903	2,903	2,866	2,900	-4	-0.14	194,200	-
[3543]	25/10/31	2,900	2,913	2,892	2,904	+6	+0.21	152,600	-
[3543]	25/10/30	2,885	2,898	2,875	2,898	+10	+0.35	406,200	-
[3543]	25/10/29	2,935	2,935	2,885	2,888	-73	-2.47	306,700	-
[3543]	25/10/28	2,981	2,981	2,951	2,961	-24	-0.80	201,000	-
[3543]	25/10/27	2,999	2,999	2,982	2,985	-1	-0.03	161,300	-
[3543]	25/10/24	3,005	3,015	2,980	2,986	-29	-0.96	184,300	-
[3543]	25/10/23	3,020	3,040	3,000	3,015	+15	+0.50	153,000	-
[3543]	25/10/22	2,992	3,015	2,992	3,000	+8	+0.27	187,600	-
[3543]	25/10/21	2,984	2,997	2,978	2,992	+7	+0.23	154,700	-
[3543]	25/10/20	2,995	2,999	2,978	2,985	+10	+0.34	133,100	-
[3543]	25/10/17	2,960	2,983	2,958	2,975	+15	+0.51	144,300	-
[3543]	25/10/16	2,980	2,989	2,950	2,960	-22	-0.74	182,000	-
[3543]	25/10/15	3,000	3,000	2,972	2,982	+12	+0.40	190,400	-
[3543]	25/10/14	2,969	3,000	2,954	2,970	-35	-1.16	283,100	-
[3543]	25/10/10	2,990	3,005	2,967	3,005	0	0.00	337,000	-
[3543]	25/10/09	3,035	3,055	2,993	3,005	-45	-1.48	576,500	-
[3543]	25/10/08	3,040	3,080	3,035	3,050	+35	+1.16	345,200	-
[3543]	25/10/07	3,040	3,045	3,015	3,015	-50	-1.63	258,300	-
[3543]	25/10/06	3,075	3,075	3,035	3,065	+30	+0.99	165,100	-
[3543]	25/10/03	3,005	3,035	3,000	3,035	+15	+0.50	156,200	-
[3543]	25/10/02	3,040	3,050	3,000	3,020	-25	-0.82	148,300	-
[3543]	25/10/01	3,105	3,105	3,040	3,045	-65	-2.09	171,600	-
[3543]	25/09/30	3,140	3,145	3,105	3,110	-20	-0.64	162,100	-
[3543]	25/09/29	3,210	3,210	3,130	3,130	-90	-2.80	194,900	-
[3543]	25/09/26	3,200	3,230	3,195	3,220	+10	+0.31	198,700	-
[3543]	25/09/25	3,160	3,225	3,150	3,210	+60	+1.90	238,300	-
[3543]	25/09/24	3,135	3,160	3,125	3,150	+30	+0.96	166,300	-
[3543]	25/09/22	3,145	3,165	3,115	3,120	-40	-1.27	150,500	-
[3543]	25/09/19	3,130	3,160	3,125	3,160	+20	+0.64	348,200	-
[3543]	25/09/18	3,120	3,140	3,110	3,140	+30	+0.96	192,800	-
[3543]	25/09/17	3,090	3,110	3,075	3,110	+15	+0.48	145,100	-
[3543]	25/09/16	3,070	3,095	3,060	3,095	+20	+0.65	115,500	-
[3543]	25/09/12	3,060	3,085	3,060	3,075	+25	+0.82	170,200	-
[3543]	25/09/11	3,070	3,070	3,040	3,050	-10	-0.33	119,600	-
[3543]	25/09/10	3,060	3,075	3,045	3,060	+15	+0.49	106,700	-
[3543]	25/09/09	3,055	3,075	3,035	3,045	0	0.00	120,400	-
[3543]	25/09/08	3,030	3,060	3,030	3,045	+20	+0.66	119,600	-
[3543]	25/09/05	3,035	3,045	3,020	3,025	-20	-0.66	87,000	-