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
[3549]	26/10/29	4,256	4,256	4,152	4,205	-16.0	-0.38	390,100	399,319,695,360
[3549]	26/10/28	4,342	4,429	4,221	4,221	-140.0	-3.21	201,000	400,839,081,984
[3549]	26/10/27	4,370	4,399	4,305	4,361	-68.0	-1.54	145,500	414,133,911,552
[3549]	26/10/26	4,341	4,437	4,317	4,429	+104.0	+2.40	192,100	420,591,403,008
[3549]	26/10/23	4,353	4,496	4,303	4,325	+74.0	+1.74	192,300	410,715,258,880
[3549]	26/10/22	4,296	4,317	4,244	4,251	-12.0	-0.28	147,800	403,687,997,440
[3549]	26/10/21	4,410	4,416	4,248	4,263	-144.0	-3.27	223,600	404,827,537,408
[3549]	26/10/20	4,348	4,413	4,345	4,407	+35.0	+0.80	232,900	418,502,213,632
[3549]	26/10/19	4,387	4,440	4,336	4,372	+118.0	+2.77	440,800	415,178,522,624
[3549]	26/10/16	4,252	4,346	4,236	4,254	+2.0	+0.05	164,100	403,972,882,432
[3549]	26/10/15	4,207	4,280	4,180	4,252	+47.0	+1.12	179,400	403,782,959,104
[3549]	26/10/14	4,101	4,231	4,101	4,205	+79.0	+1.91	274,000	399,319,695,360
[3549]	26/10/13	4,128	4,199	4,110	4,126	-12.0	-0.29	287,700	391,817,592,832
[3549]	26/10/09	4,145	4,229	4,090	4,138	+22.0	+0.53	306,600	392,957,165,568
[3549]	26/10/08	4,158	4,177	4,044	4,116	0	+0.00	395,900	390,867,976,192
[3549]	26/10/07	4,165	4,203	4,100	4,116	-86.0	-2.05	437,200	390,867,976,192
[3549]	26/10/06	4,338	4,372	4,149	4,202	-136.0	-3.14	514,500	399,034,810,368
[3549]	26/10/05	4,400	4,400	4,267	4,338	-73.0	-1.65	851,600	411,949,760,512
[3549]	26/10/02	4,157	4,411	4,126	4,411	+700.0	+18.86	1,471,800	418,882,060,288
[3549]	26/10/01	3,670	3,750	3,643	3,711	+26.0	+0.71	553,900	352,407,945,216
[3549]	26/09/30	3,741	3,787	3,664	3,685	-47.0	-1.26	379,400	349,938,876,416
[3549]	26/09/29	3,847	3,847	3,715	3,732	-96.0	-2.51	394,500	354,402,140,160
[3549]	26/09/28	4,000	4,020	3,828	3,828	-120.0	-3.04	342,400	363,518,623,744
[3549]	26/09/25	3,960	3,987	3,903	3,948	-28.0	-0.70	301,600	374,914,187,264
[3549]	26/09/24	3,960	4,013	3,950	3,976	-24.0	-0.60	261,700	377,573,146,624
[3549]	26/09/18	4,074	4,081	4,000	4,000	-100.0	-2.44	413,600	379,852,259,328
[3549]	26/09/17	3,993	4,104	3,993	4,100	+107.0	+2.68	347,300	389,348,556,800
[3549]	26/09/16	4,057	4,100	3,993	3,993	-64.0	-1.58	223,000	379,187,527,680
[3549]	26/09/15	4,122	4,166	4,027	4,057	-26.0	-0.64	248,800	385,265,139,712
[3549]	26/09/14	4,040	4,124	4,021	4,083	+83.0	+2.08	237,400	387,734,175,744
[3549]	26/09/11	4,013	4,075	3,988	4,000	-26.0	-0.65	259,900	379,852,259,328
[3549]	26/09/10	4,020	4,049	3,986	4,026	+11.0	+0.27	229,400	382,321,295,360
[3549]	26/09/09	4,137	4,159	3,999	4,015	-117.0	-2.83	247,500	381,276,717,056
[3549]	26/09/08	4,079	4,154	4,062	4,132	+60.0	+1.47	228,500	392,387,395,584
[3549]	26/09/07	4,164	4,199	4,072	4,072	-146.0	-3.46	225,900	386,689,597,440
[3549]	26/09/04	4,162	4,268	4,150	4,218	+56.0	+1.35	270,900	400,554,196,992
[3549]	26/09/03	4,064	4,162	4,030	4,162	+116.0	+2.87	238,100	395,236,278,272
[3549]	26/09/02	4,078	4,078	4,012	4,046	-25.0	-0.61	252,500	384,220,561,408
[3549]	26/09/01	4,135	4,189	4,063	4,071	-43.0	-1.05	262,100	386,594,635,776
[3549]	26/08/31	4,150	4,186	4,105	4,114	-82.0	-1.95	230,200	390,678,052,864
[3549]	26/08/28	4,062	4,205	4,050	4,196	+99.0	+2.42	255,600	398,465,007,616
[3549]	26/08/27	4,171	4,199	4,076	4,097	-81.0	-1.94	214,400	389,063,671,808
[3549]	26/08/26	4,141	4,211	4,139	4,178	-33.0	-0.78	226,200	396,755,697,664
[3549]	26/08/25	4,250	4,297	4,172	4,211	+82.0	+1.99	287,800	399,889,465,344
[3549]	26/08/24	4,129	4,190	4,071	4,129	+21.0	+0.51	241,800	392,102,477,824
[3549]	26/08/21	4,130	4,157	4,037	4,108	+3.0	+0.07	252,300	390,108,282,880
[3549]	26/08/20	4,113	4,128	4,027	4,105	+87.0	+2.17	244,600	389,823,365,120
[3549]	26/08/19	4,033	4,045	3,971	4,018	+4.0	+0.10	242,100	381,561,602,048
[3549]	26/08/18	3,967	4,019	3,893	4,014	+27.0	+0.68	226,000	381,181,722,624
[3549]	26/08/17	4,035	4,036	3,986	3,987	-48.0	-1.19	160,700	378,617,724,928
[3549]	26/08/14	4,001	4,061	3,976	4,035	+25.0	+0.62	194,800	383,175,950,336
[3549]	26/08/13	4,000	4,024	3,960	4,010	0	+0.00	167,400	380,801,875,968
[3549]	26/08/12	4,017	4,035	3,965	4,010	-7.0	-0.17	143,400	380,801,875,968
[3549]	26/08/10	4,074	4,093	4,000	4,017	+27.0	+0.68	150,400	381,466,640,384
[3549]	26/08/07	3,968	4,039	3,948	3,990	+22.0	+0.55	124,400	378,902,609,920
[3549]	26/08/06	3,940	3,968	3,873	3,968	+63.0	+1.61	159,400	376,813,453,312
[3549]	26/08/05	3,924	3,988	3,872	3,905	-84.0	-2.11	171,600	370,830,770,176
[3549]	26/08/04	4,047	4,060	3,962	3,989	-57.0	-1.41	180,600	378,807,648,256
[3549]	26/08/03	4,090	4,090	3,944	4,046	+26.0	+0.65	224,900	384,220,561,408
[3549]	26/07/31	4,054	4,070	4,005	4,020	-174.0	-4.15	269,600	381,751,525,376
[3549]	26/07/30	4,129	4,214	4,074	4,194	-5.0	-0.12	301,400	398,275,084,288
[3549]	26/07/29	3,955	4,263	3,955	4,199	+244.0	+6.17	347,400	398,749,892,608
[3549]	26/07/28	3,840	3,962	3,801	3,955	+185.0	+4.91	511,800	375,578,918,912
[3549]	26/07/27	3,729	3,782	3,689	3,770	+50.0	+1.34	294,400	358,010,748,928
[3549]	26/07/24	3,671	3,748	3,633	3,720	+14.0	+0.38	201,000	353,262,600,192
[3549]	26/07/23	3,773	3,791	3,695	3,706	-116.0	-3.04	247,700	351,933,104,128
[3549]	26/07/22	3,849	3,885	3,775	3,822	-34.0	-0.88	178,400	362,948,820,992
[3549]	26/07/21	3,936	3,955	3,823	3,856	-10.0	-0.26	235,100	366,177,583,104
[3549]	26/07/17	3,856	3,906	3,831	3,866	+35	+0.91	214,100	-
[3549]	26/07/16	3,788	3,860	3,754	3,831	+52	+1.38	161,600	-
[3549]	26/07/15	3,785	3,790	3,712	3,779	+34	+0.91	130,200	-
[3549]	26/07/14	3,822	3,822	3,731	3,745	-65	-1.71	196,200	-
[3549]	26/07/13	3,682	3,826	3,661	3,810	+129	+3.50	244,000	-
[3549]	26/07/10	3,827	3,839	3,670	3,681	-185	-4.79	309,900	-
[3549]	26/07/09	3,950	3,951	3,840	3,866	-98	-2.47	198,500	-
[3549]	26/07/08	3,980	3,981	3,868	3,964	+11	+0.28	205,800	-
[3549]	26/07/07	3,875	4,014	3,800	3,953	+101	+2.62	343,300	-
[3549]	26/07/06	3,698	3,854	3,698	3,852	+114	+3.05	238,800	-
[3549]	26/07/03	3,900	3,902	3,664	3,738	+48	+1.30	554,200	-
[3549]	26/07/02	3,600	3,699	3,568	3,690	+159	+4.50	344,500	-
[3549]	26/07/01	3,555	3,584	3,491	3,531	-75	-2.08	149,300	-
[3549]	26/06/30	3,644	3,644	3,497	3,606	-34	-0.93	339,700	-
[3549]	26/06/29	3,547	3,702	3,533	3,640	+107	+3.03	281,800	-
[3549]	26/06/26	3,562	3,570	3,496	3,533	-28	-0.79	172,900	-
[3549]	26/06/25	3,606	3,619	3,548	3,561	+8	+0.23	235,900	-
[3549]	26/06/24	3,585	3,589	3,525	3,553	-19	-0.53	172,900	-
[3549]	26/06/23	3,588	3,604	3,515	3,572	-86	-2.35	253,400	-
[3549]	26/06/22	3,665	3,709	3,643	3,658	+63	+1.75	173,500	-
[3549]	26/06/19	3,551	3,595	3,548	3,595	-1	-0.03	178,600	-
[3549]	26/06/18	3,659	3,659	3,552	3,596	-13	-0.36	244,000	-
[3549]	26/06/17	3,683	3,749	3,606	3,609	-46	-1.26	186,800	-
[3549]	26/06/16	3,770	3,770	3,618	3,655	-146	-3.84	244,000	-
[3549]	26/06/15	3,840	3,846	3,795	3,801	-10	-0.26	168,700	-
[3549]	26/06/12	3,833	3,840	3,758	3,811	+14	+0.37	230,800	-
[3549]	26/06/11	3,830	3,848	3,771	3,797	-5	-0.13	189,600	-
[3549]	26/06/10	3,754	3,830	3,739	3,802	+53	+1.41	163,900	-
[3549]	26/06/09	3,758	3,809	3,709	3,749	-14	-0.37	219,000	-
[3549]	26/06/08	3,717	3,820	3,701	3,763	+116	+3.18	320,800	-
[3549]	26/06/05	3,556	3,647	3,526	3,647	+85	+2.39	224,300	-
[3549]	26/06/04	3,595	3,620	3,551	3,562	-4	-0.11	181,200	-
[3549]	26/06/03	3,476	3,582	3,463	3,566	+91	+2.62	272,100	-
[3549]	26/06/02	3,440	3,510	3,414	3,475	-14	-0.40	212,100	-
[3549]	26/06/01	3,460	3,499	3,392	3,489	+22	+0.63	256,700	-
[3549]	26/05/29	3,458.0	3,564.0	3,424.0	3,467.0	+4.0	+0.12	361,600	-
[3549]	26/05/28	3,450.0	3,547.0	3,431.0	3,463.0	+1.0	+0.03	233,000	-
[3549]	26/05/27	3,413.0	3,465.0	3,351.0	3,462.0	+38.0	+1.11	326,100	-
[3549]	26/05/26	3,564.0	3,570.0	3,413.0	3,424.0	-145.0	-4.06	358,000	-
[3549]	26/05/25	3,632.0	3,652.0	3,491.0	3,569.0	-66.0	-1.82	318,100	-
[3549]	26/05/22	3,750	3,757	3,628	3,635	-123.0	-3.27	282,800	-
[3549]	26/05/21	3,734	3,770	3,701	3,758	+13.0	+0.35	227,500	-
[3549]	26/05/20	3,748	3,817	3,689	3,745	-24.0	-0.64	241,000	-
[3549]	26/05/19	3,844	3,850	3,718	3,769	-92.0	-2.38	657,800	-
[3549]	26/05/18	3,852	3,885	3,832	3,861	+11.0	+0.29	505,500	-
[3549]	26/05/15	3,850	3,888	3,830	3,850	+10.0	+0.26	222,400	-
[3549]	26/05/14	3,894	3,895	3,818	3,840	-7.0	-0.18	196,500	-
[3549]	26/05/13	3,843	3,865	3,836	3,847	+19.0	+0.50	153,800	-
[3549]	26/05/12	3,892	3,893	3,816	3,828	-44.0	-1.14	156,000	-
[3549]	26/05/11	3,899	3,914	3,832	3,872	+23.0	+0.60	228,800	-
[3549]	26/05/08	3,920	3,920	3,836	3,849	-56.0	-1.43	245,500	-
[3549]	26/05/07	3,797	3,954	3,797	3,905	+170.0	+4.55	417,200	-
[3549]	26/05/01	3,770	3,810	3,731	3,735	-21.0	-0.56	228,000	-
[3549]	26/04/30	3,821	3,852	3,746	3,756	-50.0	-1.31	560,600	-
[3549]	26/04/28	3,754	3,814	3,728	3,806	+97	+2.62	283,900	-
[3549]	26/04/27	3,635	3,728	3,624	3,709	+79	+2.18	239,000	-
[3549]	26/04/24	3,692	3,703	3,608	3,630	-75	-2.02	256,000	-
[3549]	26/04/23	3,760	3,783	3,663	3,705	-68	-1.80	266,500	-
[3549]	26/04/22	3,785	3,835	3,770	3,773	-40	-1.05	232,600	-
[3549]	26/04/21	3,795	3,828	3,768	3,813	+67	+1.79	244,100	-
[3549]	26/04/20	3,731	3,768	3,708	3,746	+17	+0.46	122,000	-
[3549]	26/04/17	3,750	3,808	3,723	3,729	-18	-0.48	214,400	-
[3549]	26/04/16	3,746	3,788	3,735	3,747	+1	+0.03	269,400	-
[3549]	26/04/15	3,698	3,747	3,681	3,746	+47	+1.27	187,400	-
[3549]	26/04/14	3,730	3,746	3,658	3,699	+4	+0.11	226,300	-
[3549]	26/04/13	3,730	3,767	3,682	3,695	-48	-1.28	230,900	-
[3549]	26/04/10	3,852	3,859	3,731	3,743	-95	-2.48	258,800	-
[3549]	26/04/09	3,944	4,019	3,831	3,838	-67	-1.72	259,300	-
[3549]	26/04/08	3,937	3,965	3,886	3,905	+1	+0.03	190,700	-
[3549]	26/04/07	3,920	3,987	3,885	3,904	-12	-0.31	224,200	-
[3549]	26/04/06	3,859	3,947	3,859	3,916	+86	+2.25	184,400	-
[3549]	26/04/03	3,843	3,901	3,774	3,830	+57	+1.51	375,400	-
[3549]	26/04/02	3,891	3,953	3,773	3,773	-176	-4.46	315,700	-
[3549]	26/04/01	3,900	3,949	3,859	3,949	+80	+2.07	229,100	-
[3549]	26/03/31	3,896	3,919	3,844	3,869	0	0.00	214,300	-
[3549]	26/03/30	3,801	3,876	3,774	3,869	+44	+1.15	448,600	-
[3549]	26/03/27	3,751	3,851	3,751	3,825	+88	+2.35	379,000	-
[3549]	26/03/26	3,716	3,737	3,685	3,737	+37	+1.00	219,700	-
[3549]	26/03/25	3,684	3,708	3,671	3,700	+44	+1.20	170,300	-
[3549]	26/03/24	3,701	3,706	3,605	3,656	+25	+0.69	262,800	-
[3549]	26/03/23	3,663	3,670	3,626	3,631	-41	-1.12	181,800	-
[3549]	26/03/19	3,751	3,768	3,672	3,672	-142	-3.72	345,800	-
[3549]	26/03/18	3,740	3,814	3,725	3,814	+91	+2.44	169,600	-
[3549]	26/03/17	3,712	3,766	3,701	3,723	+1	+0.03	102,500	-
[3549]	26/03/16	3,697.0	3,756.0	3,695.0	3,722.0	+43.0	+1.17	150,800	-
[3549]	26/03/13	3,643	3,730	3,641	3,679	+38	+1.04	185,100	-
[3549]	26/03/12	3,700	3,711	3,618	3,641	-61	-1.65	167,500	-
[3549]	26/03/11	3,750	3,796	3,702	3,702	-3	-0.08	131,500	-
[3549]	26/03/10	3,731	3,754	3,687	3,705	+18	+0.49	173,400	-
[3549]	26/03/09	3,611	3,699	3,605	3,687	-35	-0.94	274,200	-
[3549]	26/03/06	3,773.0	3,790.0	3,666.0	3,722.0	-48.0	-1.27	241,100	-
[3549]	26/03/05	3,825.0	3,870.0	3,769.0	3,770.0	-45.0	-1.18	200,900	-
[3549]	26/03/04	3,800.0	3,837.0	3,735.0	3,815.0	+33.0	+0.87	248,900	-
[3549]	26/03/03	3,917	3,917	3,768	3,782	-173	-4.37	267,100	-
[3549]	26/03/02	4,000	4,063	3,955	3,955	-109	-2.68	178,500	-
[3549]	26/02/27	4,063	4,083	4,020	4,064	+32	+0.79	280,700	-
[3549]	26/02/26	4,025	4,081	4,000	4,032	+26	+0.65	218,300	-
[3549]	26/02/25	4,070	4,075	3,966	4,006	-56	-1.38	203,700	-
[3549]	26/02/24	4,042	4,105	3,970	4,062	+41	+1.02	257,600	-
[3549]	26/02/20	4,000	4,176	3,866	4,021	+3	+0.07	840,100	-
[3549]	26/02/19	4,002	4,043	3,965	4,018	+16	+0.40	297,400	-
[3549]	26/02/18	4,224	4,224	3,891	4,002	-100	-2.44	572,500	-
[3549]	26/02/17	4,350	4,403	4,034	4,102	-333	-7.51	961,500	-
[3549]	26/02/16	4,450	4,450	4,353	4,435	+88	+2.02	252,600	-
[3549]	26/02/13	4,442	4,453	4,316	4,347	-25	-0.57	155,300	-
[3549]	26/02/12	4,324	4,398	4,300	4,372	+48	+1.11	198,300	-
[3549]	26/02/10	4,230.0	4,350.0	4,205.0	4,324.0	+139.0	+3.32	204,600	-
[3549]	26/02/09	4,218.0	4,224.0	4,160.0	4,185.0	+7.0	+0.17	222,300	-
[3549]	26/02/06	4,243.0	4,249.0	4,137.0	4,178.0	-45.0	-1.07	224,700	-
[3549]	26/02/05	4,189.0	4,276.0	4,164.0	4,223.0	+104.0	+2.52	265,000	-
[3549]	26/02/04	4,135	4,210	4,107	4,119	+22	+0.54	305,500	-
[3549]	26/02/03	3,997	4,105	3,980	4,097	+87	+2.17	246,600	-
[3549]	26/02/02	4,096	4,101	4,010	4,010	-41	-1.01	230,000	-
[3549]	26/01/30	4,100	4,121	4,026	4,051	-15	-0.37	177,300	-
[3549]	26/01/29	4,119	4,121	4,032	4,066	-86	-2.07	260,200	-
[3549]	26/01/28	4,252	4,252	4,081	4,152	-111	-2.60	314,800	-
[3549]	26/01/27	4,301	4,330	4,231	4,263	-52	-1.21	281,700	-
[3549]	26/01/26	4,340	4,420	4,315	4,315	-26	-0.60	225,000	-
[3549]	26/01/23	4,371	4,383	4,301	4,341	-33	-0.75	238,200	-
[3549]	26/01/22	4,434	4,470	4,361	4,374	-113	-2.52	351,600	-
[3549]	26/01/21	4,472	4,554	4,471	4,487	-39	-0.86	298,700	-
[3549]	26/01/20	4,551	4,586	4,471	4,526	-95	-2.06	372,600	-
[3549]	26/01/19	4,561	4,717	4,530	4,621	+60	+1.32	542,900	-
[3549]	26/01/16	4,750	4,754	4,559	4,561	-210	-4.40	406,100	-
[3549]	26/01/15	4,800	4,815	4,742	4,771	+51	+1.08	672,200	-
[3549]	26/01/14	4,440	4,720	4,432	4,720	+254	+5.69	599,200	-
[3549]	26/01/13	4,574	4,581	4,424	4,466	-14	-0.31	480,600	-
[3549]	26/01/09	4,534	4,560	4,365	4,480	-80	-1.75	470,600	-
[3549]	26/01/08	4,415	4,560	4,380	4,560	+174	+3.97	492,100	-
[3549]	26/01/07	4,226	4,386	4,223	4,386	+55	+1.27	718,700	-
[3549]	26/01/06	4,276	4,448	4,205	4,331	-199	-4.39	1,016,700	-
[3549]	26/01/05	4,630	4,656	4,483	4,530	-148	-3.16	555,300	-
[3549]	25/12/30	4,790	4,792	4,592	4,678	-89	-1.87	799,500	-
[3549]	25/12/29	4,500	4,804	4,456	4,767	+405	+9.28	2,232,700	-
[3549]	25/12/26	4,362	4,362	4,362	4,362	+700	+19.12	141,500	-
[3549]	25/12/25	3,679	3,685	3,645	3,662	+6	+0.16	239,400	-
[3549]	25/12/24	3,675	3,675	3,630	3,656	+2	+0.05	227,000	-
[3549]	25/12/23	3,648	3,677	3,644	3,654	-12	-0.33	185,500	-
[3549]	25/12/22	3,698	3,700	3,626	3,666	-33	-0.89	243,600	-
[3549]	25/12/19	3,690	3,712	3,648	3,699	-27	-0.72	442,400	-
[3549]	25/12/18	3,654	3,744	3,636	3,726	+74	+2.03	217,200	-
[3549]	25/12/17	3,709	3,709	3,631	3,652	-46	-1.24	212,900	-
[3549]	25/12/16	3,724	3,758	3,697	3,698	-92	-2.43	274,400	-
[3549]	25/12/15	3,749	3,810	3,739	3,790	+67	+1.80	176,100	-
[3549]	25/12/12	3,725	3,751	3,715	3,723	+22	+0.59	192,500	-
[3549]	25/12/11	3,741	3,754	3,675	3,701	-39	-1.04	132,100	-
[3549]	25/12/10	3,770	3,782	3,703	3,740	-24	-0.64	224,700	-
[3549]	25/12/09	3,820	3,829	3,755	3,764	-49	-1.29	322,200	-
[3549]	25/12/08	3,922	3,937	3,775	3,813	-114	-2.90	401,700	-
[3549]	25/12/05	3,969	3,977	3,926	3,927	-56	-1.41	155,900	-
[3549]	25/12/04	3,944	3,983	3,939	3,983	+67	+1.71	148,000	-
[3549]	25/12/03	3,919	3,939	3,888	3,916	-19	-0.48	221,700	-
[3549]	25/12/02	3,953	3,970	3,915	3,935	-13	-0.33	156,100	-
[3549]	25/12/01	3,907	3,979	3,906	3,948	+40	+1.02	190,900	-
[3549]	25/11/28	3,943	3,973	3,906	3,908	-35	-0.89	207,300	-
[3549]	25/11/27	3,907	3,961	3,903	3,943	+36	+0.92	198,600	-
[3549]	25/11/26	3,931	3,964	3,877	3,907	+15	+0.39	258,100	-
[3549]	25/11/25	4,007	4,015	3,890	3,892	-127	-3.16	192,200	-
[3549]	25/11/21	3,967	4,041	3,937	4,019	+103	+2.63	243,100	-
[3549]	25/11/20	3,931	3,960	3,890	3,916	-15	-0.38	183,800	-
[3549]	25/11/19	3,888	3,937	3,872	3,931	+65	+1.68	168,100	-
[3549]	25/11/18	3,877	3,933	3,838	3,866	-27	-0.69	173,600	-
[3549]	25/11/17	3,914	3,928	3,861	3,893	-50	-1.27	153,400	-
[3549]	25/11/14	3,977	3,998	3,895	3,943	-61	-1.52	188,600	-
[3549]	25/11/13	3,939	4,004	3,939	4,004	+65	+1.65	102,900	-
[3549]	25/11/12	3,930	3,973	3,917	3,939	-1	-0.03	139,200	-
[3549]	25/11/11	3,923	3,960	3,903	3,940	+23	+0.59	205,800	-
[3549]	25/11/10	3,928	3,955	3,911	3,917	+14	+0.36	220,300	-
[3549]	25/11/07	3,845	3,928	3,845	3,903	+72	+1.88	291,300	-
[3549]	25/11/06	3,870	3,904	3,797	3,831	-39	-1.01	275,500	-
[3549]	25/11/05	3,902	3,935	3,864	3,870	-29	-0.74	240,600	-
[3549]	25/11/04	3,857	3,913	3,819	3,899	-7	-0.18	283,600	-
[3549]	25/10/31	3,842	3,915	3,842	3,906	+71	+1.85	264,300	-
[3549]	25/10/30	3,792	3,885	3,757	3,835	+80	+2.13	319,200	-
[3549]	25/10/29	3,776	3,838	3,755	3,755	-21	-0.56	377,400	-
[3549]	25/10/28	4,014	4,018	3,776	3,776	-236	-5.88	368,500	-
[3549]	25/10/27	3,949	4,056	3,926	4,012	+51	+1.29	340,800	-
[3549]	25/10/24	3,952	3,974	3,927	3,961	-2	-0.05	296,000	-
[3549]	25/10/23	3,968	3,974	3,910	3,963	-5	-0.13	387,300	-
[3549]	25/10/22	3,921	3,989	3,920	3,968	+75	+1.93	438,300	-
[3549]	25/10/21	3,838	3,918	3,834	3,893	+42	+1.09	287,500	-
[3549]	25/10/20	3,812	3,859	3,804	3,851	+71	+1.88	231,900	-
[3549]	25/10/17	3,773	3,845	3,753	3,780	+16	+0.43	333,900	-
[3549]	25/10/16	3,771	3,825	3,723	3,764	+21	+0.56	276,600	-
[3549]	25/10/15	3,759	3,798	3,723	3,743	+9	+0.24	338,600	-
[3549]	25/10/14	3,704	3,801	3,701	3,734	+5	+0.13	393,900	-
[3549]	25/10/10	3,685	3,737	3,674	3,729	+35	+0.95	368,800	-
[3549]	25/10/09	3,685	3,725	3,661	3,694	-1	-0.03	393,500	-
[3549]	25/10/08	3,686	3,727	3,675	3,695	+17	+0.46	360,100	-
[3549]	25/10/07	3,700	3,763	3,678	3,678	-50	-1.34	449,700	-
[3549]	25/10/06	3,586	3,751	3,579	3,728	+161	+4.51	638,400	-
[3549]	25/10/03	3,576	3,648	3,510	3,567	-217	-5.73	1,171,000	-
[3549]	25/10/02	3,930	3,961	3,782	3,784	-133	-3.40	443,700	-
[3549]	25/10/01	3,995	4,012	3,864	3,917	-88	-2.20	311,300	-
[3549]	25/09/30	3,989	4,025	3,978	4,005	+7	+0.18	234,500	-
[3549]	25/09/29	4,023	4,045	3,967	3,998	-37	-0.92	231,400	-
[3549]	25/09/26	4,084	4,091	4,014	4,035	-20	-0.49	260,200	-
[3549]	25/09/25	4,095	4,100	4,043	4,055	-24	-0.59	238,700	-
[3549]	25/09/24	3,984	4,096	3,972	4,079	+119	+3.01	318,200	-
[3549]	25/09/22	3,978	4,002	3,931	3,960	-18	-0.45	261,800	-
[3549]	25/09/19	3,990	4,037	3,959	3,978	-12	-0.30	355,600	-
[3549]	25/09/18	3,982	4,001	3,956	3,990	+20	+0.50	222,700	-
[3549]	25/09/17	3,963	4,017	3,955	3,970	+24	+0.61	268,800	-
[3549]	25/09/16	3,976	4,000	3,930	3,946	-29	-0.73	243,500	-
[3549]	25/09/12	3,992	4,032	3,975	3,975	-24	-0.60	261,300	-
[3549]	25/09/11	3,981	4,041	3,975	3,999	-3	-0.07	198,600	-
[3549]	25/09/10	4,019	4,043	3,993	4,002	-12	-0.30	177,400	-
[3549]	25/09/09	4,005	4,030	3,970	4,014	+18	+0.45	207,300	-
[3549]	25/09/08	3,971	4,038	3,954	3,996	+37	+0.93	309,900	-
[3549]	25/09/05	3,910	3,965	3,903	3,959	+79	+2.04	394,700	-