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
[3551]	26/10/29	1,610	1,612	1,590	1,593	-17.0	-1.06	11,700	12,714,691,584
[3551]	26/10/28	1,625	1,625	1,609	1,610	-15.0	-0.92	10,800	12,850,378,752
[3551]	26/10/27	1,628	1,630	1,610	1,625	+12.0	+0.74	9,900	12,970,102,784
[3551]	26/10/26	1,638	1,638	1,608	1,613	-5.0	-0.31	8,000	12,874,323,968
[3551]	26/10/23	1,602	1,622	1,602	1,618	-4.0	-0.25	7,700	12,914,232,320
[3551]	26/10/22	1,624	1,638	1,610	1,622	-2.0	-0.12	8,500	12,946,158,592
[3551]	26/10/21	1,603	1,624	1,595	1,624	+33.0	+2.07	11,600	12,962,121,728
[3551]	26/10/20	1,599	1,604	1,585	1,591	-8.0	-0.50	13,800	12,698,728,448
[3551]	26/10/19	1,611	1,611	1,585	1,599	-22.0	-1.36	10,000	12,762,582,016
[3551]	26/10/16	1,565	1,622	1,561	1,621	+74.0	+4.78	64,300	12,938,176,512
[3551]	26/10/15	1,565	1,566	1,529	1,547	-24.0	-1.53	32,600	12,347,538,432
[3551]	26/10/14	1,571	1,576	1,565	1,571	0	+0.00	8,300	12,539,097,088
[3551]	26/10/13	1,565	1,579	1,555	1,571	+14.0	+0.90	8,500	12,539,097,088
[3551]	26/10/09	1,550	1,574	1,550	1,557	+7.0	+0.45	5,600	12,427,354,112
[3551]	26/10/08	1,551	1,556	1,540	1,550	-1.0	-0.06	47,700	12,371,482,624
[3551]	26/10/07	1,550	1,560	1,550	1,551	+1.0	+0.06	4,200	12,416,998,400
[3551]	26/10/06	1,560	1,569	1,541	1,550	-10.0	-0.64	14,300	12,408,992,768
[3551]	26/10/05	1,559	1,560	1,543	1,560	+10.0	+0.65	10,500	12,489,051,136
[3551]	26/10/02	1,542	1,554	1,540	1,550	-3.0	-0.19	37,000	12,408,992,768
[3551]	26/10/01	1,565	1,565	1,546	1,553	-12.0	-0.77	8,700	12,433,010,688
[3551]	26/09/30	1,550	1,565	1,547	1,565	+19.0	+1.23	12,400	12,529,080,320
[3551]	26/09/29	1,530	1,554	1,521	1,546	+23.0	+1.51	14,100	12,376,970,240
[3551]	26/09/28	1,554	1,570	1,523	1,523	-33.0	-2.12	13,000	12,192,836,608
[3551]	26/09/25	1,573	1,573	1,556	1,556	-12.0	-0.77	13,600	12,457,027,584
[3551]	26/09/24	1,572	1,585	1,563	1,568	-10.0	-0.63	13,200	12,553,097,216
[3551]	26/09/18	1,591	1,595	1,570	1,578	-12.0	-0.75	23,500	12,633,155,584
[3551]	26/09/17	1,594	1,602	1,588	1,590	-3.0	-0.19	13,100	12,729,225,216
[3551]	26/09/16	1,590	1,605	1,584	1,593	+3.0	+0.19	10,000	12,753,242,112
[3551]	26/09/15	1,574	1,594	1,551	1,590	+2.0	+0.13	17,400	12,729,225,216
[3551]	26/09/14	1,577	1,608	1,570	1,588	+7.0	+0.44	5,600	12,713,213,952
[3551]	26/09/11	1,564	1,613	1,562	1,581	+17.0	+1.09	27,100	12,657,172,480
[3551]	26/09/10	1,564	1,572	1,521	1,564	+18.0	+1.16	16,200	12,521,074,688
[3551]	26/09/09	1,559	1,565	1,541	1,546	-13.0	-0.83	20,400	12,376,970,240
[3551]	26/09/08	1,605	1,609	1,559	1,559	-50.0	-3.11	23,200	12,481,045,504
[3551]	26/09/07	1,613	1,618	1,594	1,609	-4.0	-0.25	16,100	12,881,335,296
[3551]	26/09/04	1,608	1,620	1,606	1,613	+5.0	+0.31	10,800	12,913,358,848
[3551]	26/09/03	1,645	1,645	1,608	1,608	-9.0	-0.56	16,500	12,873,329,664
[3551]	26/09/02	1,635	1,642	1,612	1,617	-21.0	-1.28	21,800	13,056,954,368
[3551]	26/09/01	1,610	1,644	1,610	1,638	+28.0	+1.74	13,600	13,226,525,696
[3551]	26/08/31	1,601	1,616	1,593	1,610	0	+0.00	18,100	13,000,431,616
[3551]	26/08/28	1,628	1,633	1,610	1,610	-18.0	-1.11	18,300	13,000,431,616
[3551]	26/08/27	1,641	1,641	1,618	1,628	-19.0	-1.15	12,600	13,145,777,152
[3551]	26/08/26	1,630	1,656	1,620	1,647	+43.0	+2.68	37,700	13,299,198,976
[3551]	26/08/25	1,611	1,617	1,597	1,604	-7.0	-0.43	10,700	12,951,982,080
[3551]	26/08/24	1,626	1,626	1,588	1,611	-17.0	-1.04	28,500	13,008,505,856
[3551]	26/08/21	1,606	1,629	1,575	1,628	+12.0	+0.74	12,600	13,145,777,152
[3551]	26/08/20	1,570	1,623	1,570	1,616	+56.0	+3.59	26,400	13,048,880,128
[3551]	26/08/19	1,597	1,600	1,544	1,560	-40.0	-2.50	32,100	12,596,690,944
[3551]	26/08/18	1,609	1,630	1,597	1,600	-9.0	-0.56	20,300	12,919,683,072
[3551]	26/08/17	1,620	1,628	1,582	1,609	+24.0	+1.51	40,200	12,992,356,352
[3551]	26/08/14	1,585	1,609	1,561	1,585	0	+0.00	40,200	12,798,561,280
[3551]	26/08/13	1,490	1,603	1,472	1,585	+204.0	+14.77	219,900	12,798,561,280
[3551]	26/08/12	1,392	1,410	1,370	1,381	-11.0	-0.79	47,800	11,226,290,176
[3551]	26/08/10	1,395	1,395	1,369	1,392	-3.0	-0.22	22,100	11,315,709,952
[3551]	26/08/07	1,376	1,395	1,361	1,395	+19.0	+1.38	13,100	11,340,097,536
[3551]	26/08/06	1,367	1,384	1,359	1,376	+8.0	+0.58	15,600	11,185,644,544
[3551]	26/08/05	1,347	1,373	1,342	1,368	+23.0	+1.71	15,500	11,120,611,328
[3551]	26/08/04	1,355	1,355	1,345	1,345	-10.0	-0.74	6,900	10,933,642,240
[3551]	26/08/03	1,367	1,373	1,324	1,355	-12.0	-0.88	31,800	11,014,933,504
[3551]	26/07/31	1,370	1,386	1,354	1,367	-3.0	-0.22	32,300	11,112,482,816
[3551]	26/07/30	1,380	1,382	1,368	1,370	-15.0	-1.08	8,500	11,136,869,376
[3551]	26/07/29	1,385	1,390	1,360	1,385	0	+0.00	21,900	11,258,806,272
[3551]	26/07/28	1,389	1,390	1,366	1,385	-9.0	-0.65	15,500	11,258,806,272
[3551]	26/07/27	1,384	1,400	1,372	1,394	+3.0	+0.22	8,300	11,331,968,000
[3551]	26/07/24	1,397	1,397	1,366	1,391	-6.0	-0.43	27,800	11,307,580,416
[3551]	26/07/23	1,405	1,430	1,386	1,397	+12.0	+0.87	18,700	11,356,355,584
[3551]	26/07/22	1,422	1,422	1,370	1,385	-28.0	-1.98	20,000	11,258,806,272
[3551]	26/07/21	1,433	1,433	1,380	1,413	-18.0	-1.26	42,400	11,486,420,992
[3551]	26/07/17	1,420	1,431	1,395	1,431	+6	+0.42	22,900	-
[3551]	26/07/16	1,430	1,441	1,416	1,425	-10	-0.70	15,700	-
[3551]	26/07/15	1,408	1,445	1,389	1,435	+40	+2.87	38,500	-
[3551]	26/07/14	1,373	1,401	1,372	1,395	+24	+1.75	23,700	-
[3551]	26/07/13	1,379	1,409	1,365	1,371	+5	+0.37	32,800	-
[3551]	26/07/10	1,367	1,376	1,346	1,366	+27	+2.02	10,000	-
[3551]	26/07/09	1,375	1,375	1,327	1,339	-23	-1.69	17,000	-
[3551]	26/07/08	1,344	1,370	1,333	1,362	+23	+1.72	34,300	-
[3551]	26/07/07	1,325	1,350	1,321	1,339	+14	+1.06	28,900	-
[3551]	26/07/06	1,325	1,335	1,306	1,325	+5	+0.38	17,400	-
[3551]	26/07/03	1,310	1,325	1,302	1,320	+10	+0.76	11,100	-
[3551]	26/07/02	1,320	1,320	1,297	1,310	-10	-0.76	19,200	-
[3551]	26/07/01	1,299	1,331	1,291	1,320	+35	+2.72	25,200	-
[3551]	26/06/30	1,292	1,292	1,265	1,285	+1	+0.08	11,100	-
[3551]	26/06/29	1,289	1,300	1,268	1,284	-5	-0.39	13,100	-
[3551]	26/06/26	1,304	1,304	1,274	1,289	-15	-1.15	11,400	-
[3551]	26/06/25	1,313	1,313	1,290	1,304	+14	+1.09	9,000	-
[3551]	26/06/24	1,332	1,334	1,290	1,290	-53	-3.95	13,200	-
[3551]	26/06/23	1,372	1,372	1,338	1,343	-7	-0.52	21,400	-
[3551]	26/06/22	1,385	1,416	1,350	1,350	-50	-3.57	24,600	-
[3551]	26/06/19	1,413	1,413	1,369	1,400	-14	-0.99	45,900	-
[3551]	26/06/18	1,339	1,418	1,339	1,414	+75	+5.60	50,800	-
[3551]	26/06/17	1,325	1,375	1,325	1,339	+14	+1.06	26,200	-
[3551]	26/06/16	1,271	1,327	1,265	1,325	+55	+4.33	33,500	-
[3551]	26/06/15	1,238	1,287	1,238	1,270	+34	+2.75	24,100	-
[3551]	26/06/12	1,268	1,278	1,235	1,236	-19	-1.51	17,800	-
[3551]	26/06/11	1,251	1,264	1,221	1,255	-3	-0.24	18,000	-
[3551]	26/06/10	1,265	1,269	1,245	1,258	-25	-1.95	17,400	-
[3551]	26/06/09	1,273	1,289	1,260	1,283	+11	+0.86	19,100	-
[3551]	26/06/08	1,260	1,287	1,252	1,272	-48	-3.64	36,000	-
[3551]	26/06/05	1,301	1,344	1,301	1,320	+11	+0.84	14,100	-
[3551]	26/06/04	1,289	1,318	1,261	1,309	+7	+0.54	33,700	-
[3551]	26/06/03	1,335	1,338	1,302	1,302	-34	-2.54	32,600	-
[3551]	26/06/02	1,399	1,407	1,301	1,336	-65	-4.64	52,300	-
[3551]	26/06/01	1,424	1,424	1,401	1,401	-5	-0.36	16,000	-
[3551]	26/05/29	1,414	1,440	1,406	1,406	0	0.00	24,100	-
[3551]	26/05/28	1,398	1,414	1,386	1,406	+14	+1.01	15,900	-
[3551]	26/05/27	1,333	1,419	1,333	1,392	+29	+2.13	35,100	-
[3551]	26/05/26	1,351	1,378	1,333	1,363	+29	+2.17	25,500	-
[3551]	26/05/25	1,333	1,349	1,323	1,334	-5	-0.37	18,900	-
[3551]	26/05/22	1,347	1,349	1,329	1,339	-6.0	-0.45	16,300	-
[3551]	26/05/21	1,350	1,370	1,333	1,345	+12.0	+0.90	25,200	-
[3551]	26/05/20	1,353	1,353	1,325	1,333	-37.0	-2.70	30,600	-
[3551]	26/05/19	1,353	1,376	1,310	1,370	-5.0	-0.36	71,200	-
[3551]	26/05/18	1,300	1,380	1,274	1,375	+77.0	+5.93	155,200	-
[3551]	26/05/15	1,047	1,306	1,031	1,298	+263.0	+25.41	255,300	-
[3551]	26/05/14	1,032	1,042	1,027	1,035	+10.0	+0.98	10,600	-
[3551]	26/05/13	1,026	1,036	1,016	1,025	-5.0	-0.49	8,400	-
[3551]	26/05/12	1,032	1,044	1,021	1,030	-6.0	-0.58	12,300	-
[3551]	26/05/11	1,016	1,046	1,015	1,036	+16.0	+1.57	14,700	-
[3551]	26/05/08	1,043	1,044	1,020	1,020	-24.0	-2.30	6,500	-
[3551]	26/05/07	1,047	1,055	1,041	1,044	+9.0	+0.87	12,500	-
[3551]	26/05/01	1,030	1,035	1,020	1,035	+1.0	+0.10	13,700	-
[3551]	26/04/30	1,054	1,054	1,028	1,034	-28.0	-2.64	28,800	-
[3551]	26/04/28	1,060	1,068	1,057	1,062	+2.0	+0.19	8,500	-
[3551]	26/04/27	1,072	1,074	1,060	1,060	-19	-1.76	12,800	-
[3551]	26/04/24	1,097	1,097	1,063	1,079	-9	-0.83	13,100	-
[3551]	26/04/23	1,106	1,106	1,060	1,088	-4	-0.37	42,700	-
[3551]	26/04/22	1,087	1,094	1,077	1,092	+4	+0.37	10,300	-
[3551]	26/04/21	1,098	1,103	1,084	1,088	-10	-0.91	10,800	-
[3551]	26/04/20	1,100	1,100	1,089	1,098	-1	-0.09	8,800	-
[3551]	26/04/17	1,106	1,110	1,097	1,099	-6	-0.54	7,900	-
[3551]	26/04/16	1,111	1,112	1,095	1,105	+6	+0.55	10,100	-
[3551]	26/04/15	1,091	1,125	1,090	1,099	+20	+1.85	34,700	-
[3551]	26/04/14	1,082	1,092	1,074	1,079	+2	+0.19	17,400	-
[3551]	26/04/13	1,074	1,090	1,065	1,077	-3	-0.28	16,900	-
[3551]	26/04/10	1,085	1,089	1,075	1,080	+2	+0.19	17,900	-
[3551]	26/04/09	1,087	1,088	1,075	1,078	-2	-0.19	8,900	-
[3551]	26/04/08	1,080	1,100	1,078	1,080	+12	+1.12	25,100	-
[3551]	26/04/07	1,076	1,083	1,064	1,068	+3	+0.28	7,200	-
[3551]	26/04/06	1,062	1,077	1,061	1,065	+4	+0.38	10,400	-
[3551]	26/04/03	1,073	1,082	1,054	1,061	-20	-1.85	17,400	-
[3551]	26/04/02	1,080	1,091	1,063	1,081	-4	-0.37	23,000	-
[3551]	26/04/01	1,080	1,094	1,069	1,085	+27	+2.55	26,100	-
[3551]	26/03/31	1,072	1,083	1,058	1,058	-15	-1.40	10,500	-
[3551]	26/03/30	1,064	1,083	1,039	1,073	-52	-4.62	33,500	-
[3551]	26/03/27	1,114	1,138	1,114	1,125	+7	+0.63	38,800	-
[3551]	26/03/26	1,164	1,164	1,110	1,118	-41	-3.54	27,100	-
[3551]	26/03/25	1,150	1,163	1,147	1,159	+19	+1.67	12,500	-
[3551]	26/03/24	1,147	1,166	1,138	1,140	+8	+0.71	27,300	-
[3551]	26/03/23	1,152	1,156	1,129	1,132	-50	-4.23	33,900	-
[3551]	26/03/19	1,206	1,206	1,178	1,182	-29	-2.39	18,000	-
[3551]	26/03/18	1,185	1,218	1,185	1,211	+24	+2.02	13,800	-
[3551]	26/03/17	1,200	1,200	1,180	1,187	+1	+0.08	14,500	-
[3551]	26/03/16	1,171	1,193	1,171	1,186	-6	-0.50	18,700	-
[3551]	26/03/13	1,196	1,196	1,184	1,192	-2	-0.17	8,700	-
[3551]	26/03/12	1,204	1,204	1,183	1,194	-21	-1.73	24,800	-
[3551]	26/03/11	1,217	1,231	1,211	1,215	+3	+0.25	15,800	-
[3551]	26/03/10	1,209	1,227	1,198	1,212	+33	+2.80	18,800	-
[3551]	26/03/09	1,180	1,183	1,148	1,179	-48	-3.91	51,200	-
[3551]	26/03/06	1,186	1,229	1,186	1,227	+22	+1.83	15,800	-
[3551]	26/03/05	1,195	1,210	1,180	1,205	+53	+4.60	30,000	-
[3551]	26/03/04	1,186	1,195	1,143	1,152	-57	-4.71	48,400	-
[3551]	26/03/03	1,232	1,245	1,205	1,209	-15	-1.23	20,400	-
[3551]	26/03/02	1,225	1,243	1,215	1,224	-20	-1.61	22,600	-
[3551]	26/02/27	1,244	1,246	1,231	1,244	+2	+0.16	10,300	-
[3551]	26/02/26	1,236	1,248	1,221	1,242	+6	+0.49	18,000	-
[3551]	26/02/25	1,241	1,247	1,223	1,236	-1	-0.08	18,700	-
[3551]	26/02/24	1,227	1,240	1,220	1,237	+7	+0.57	12,700	-
[3551]	26/02/20	1,247	1,247	1,225	1,230	-17	-1.36	15,700	-
[3551]	26/02/19	1,250	1,250	1,230	1,247	+3	+0.24	9,200	-
[3551]	26/02/18	1,250	1,250	1,231	1,244	+13	+1.06	19,500	-
[3551]	26/02/17	1,253	1,253	1,225	1,231	-18	-1.44	19,500	-
[3551]	26/02/16	1,237	1,252	1,212	1,249	+29	+2.38	32,500	-
[3551]	26/02/13	1,248	1,248	1,206	1,220	-39	-3.10	38,500	-
[3551]	26/02/12	1,252	1,278	1,220	1,259	+67	+5.62	93,600	-
[3551]	26/02/10	1,160	1,196	1,152	1,192	+42	+3.65	46,000	-
[3551]	26/02/09	1,152	1,158	1,147	1,150	0	0.00	22,000	-
[3551]	26/02/06	1,141	1,152	1,130	1,150	-2	-0.17	5,400	-
[3551]	26/02/05	1,154	1,154	1,150	1,152	-2	-0.17	4,500	-
[3551]	26/02/04	1,140	1,154	1,124	1,154	+14	+1.23	9,200	-
[3551]	26/02/03	1,130	1,143	1,114	1,140	+18	+1.60	14,500	-
[3551]	26/02/02	1,117	1,136	1,117	1,122	+5	+0.45	8,500	-
[3551]	26/01/30	1,116	1,127	1,112	1,117	+1	+0.09	8,000	-
[3551]	26/01/29	1,124	1,124	1,103	1,116	-4	-0.36	13,300	-
[3551]	26/01/28	1,124	1,127	1,104	1,120	-4	-0.36	10,700	-
[3551]	26/01/27	1,135	1,135	1,117	1,124	+2	+0.18	6,200	-
[3551]	26/01/26	1,138	1,138	1,115	1,122	-18	-1.58	21,900	-
[3551]	26/01/23	1,140	1,154	1,138	1,140	+7	+0.62	9,700	-
[3551]	26/01/22	1,126	1,134	1,121	1,133	+17	+1.52	10,900	-
[3551]	26/01/21	1,122	1,125	1,111	1,116	-6	-0.53	9,400	-
[3551]	26/01/20	1,134	1,134	1,114	1,122	-7	-0.62	15,700	-
[3551]	26/01/19	1,135	1,135	1,124	1,129	-7	-0.62	10,700	-
[3551]	26/01/16	1,121	1,136	1,121	1,136	+16	+1.43	16,200	-
[3551]	26/01/15	1,132	1,135	1,101	1,120	-10	-0.88	45,700	-
[3551]	26/01/14	1,138	1,148	1,115	1,130	-1	-0.09	35,300	-
[3551]	26/01/13	1,125	1,131	1,084	1,131	+19	+1.71	20,800	-
[3551]	26/01/09	1,116	1,121	1,095	1,112	-2	-0.18	27,500	-
[3551]	26/01/08	1,150	1,155	1,111	1,114	-29	-2.54	45,000	-
[3551]	26/01/07	1,135	1,149	1,125	1,143	+7	+0.62	22,800	-
[3551]	26/01/06	1,131	1,146	1,128	1,136	+13	+1.16	35,400	-
[3551]	26/01/05	1,106	1,129	1,104	1,123	+37	+3.41	33,500	-
[3551]	25/12/30	1,079	1,101	1,069	1,086	+7	+0.65	18,600	-
[3551]	25/12/29	1,062	1,089	1,061	1,079	+17	+1.60	14,600	-
[3551]	25/12/26	1,075	1,077	1,060	1,062	-6	-0.56	10,600	-
[3551]	25/12/25	1,055	1,068	1,053	1,068	+9	+0.85	7,500	-
[3551]	25/12/24	1,059	1,069	1,059	1,059	0	0.00	6,800	-
[3551]	25/12/23	1,055	1,065	1,055	1,059	+11	+1.05	7,800	-
[3551]	25/12/22	1,068	1,072	1,047	1,048	-5	-0.47	13,600	-
[3551]	25/12/19	1,035	1,065	1,035	1,053	+16	+1.54	30,000	-
[3551]	25/12/18	1,020	1,038	1,011	1,037	+23	+2.27	14,400	-
[3551]	25/12/17	1,016	1,016	1,010	1,014	-5	-0.49	7,600	-
[3551]	25/12/16	1,016	1,020	1,009	1,019	+3	+0.30	17,500	-
[3551]	25/12/15	1,022	1,022	1,000	1,016	-4	-0.39	14,500	-
[3551]	25/12/12	1,029	1,030	1,019	1,020	-2	-0.20	21,700	-
[3551]	25/12/11	1,032	1,041	1,020	1,022	-10	-0.97	22,800	-
[3551]	25/12/10	1,012	1,047	997	1,032	+22	+2.18	47,600	-
[3551]	25/12/09	995	1,023	980	1,010	+17	+1.71	63,900	-
[3551]	25/12/08	968	993	968	993	+26	+2.69	88,800	-
[3551]	25/12/05	962	970	961	967	+5	+0.52	11,000	-
[3551]	25/12/04	966	970	960	962	-2	-0.21	10,400	-
[3551]	25/12/03	972	972	964	964	+1	+0.10	4,900	-
[3551]	25/12/02	978	978	961	963	-10	-1.03	9,300	-
[3551]	25/12/01	982	982	971	973	-8	-0.82	9,400	-
[3551]	25/11/28	967	983	964	981	+4	+0.41	16,200	-
[3551]	25/11/27	968	981	968	977	+9	+0.93	13,400	-
[3551]	25/11/26	965	973	960	968	+7	+0.73	15,000	-
[3551]	25/11/25	950	963	950	961	+15	+1.59	18,000	-
[3551]	25/11/21	941	952	941	946	-7	-0.73	8,600	-
[3551]	25/11/20	947	955	940	953	+12	+1.28	19,000	-
[3551]	25/11/19	950	955	936	941	-6	-0.63	21,400	-
[3551]	25/11/18	967	970	937	947	-24	-2.47	19,900	-
[3551]	25/11/17	982	982	968	971	-11	-1.12	12,000	-
[3551]	25/11/14	974	982	969	982	0	0.00	13,400	-
[3551]	25/11/13	964	986	951	982	+23	+2.40	53,100	-
[3551]	25/11/12	962	965	955	959	-3	-0.31	20,400	-
[3551]	25/11/11	975	975	962	962	-8	-0.82	7,700	-
[3551]	25/11/10	971	980	963	970	+1	+0.10	7,700	-
[3551]	25/11/07	976	980	962	969	-22	-2.22	20,400	-
[3551]	25/11/06	993	995	982	991	+11	+1.12	5,900	-
[3551]	25/11/05	995	995	963	980	-17	-1.71	22,900	-
[3551]	25/11/04	1,010	1,016	997	997	-12	-1.19	13,300	-
[3551]	25/10/31	1,000	1,009	992	1,009	+9	+0.90	11,400	-
[3551]	25/10/30	982	1,000	982	1,000	+17	+1.73	11,200	-
[3551]	25/10/29	1,001	1,005	983	983	-16	-1.60	17,200	-
[3551]	25/10/28	1,015	1,015	999	999	-13	-1.28	6,800	-
[3551]	25/10/27	1,017	1,022	1,005	1,012	+9	+0.90	18,000	-
[3551]	25/10/24	1,016	1,016	1,002	1,003	-2	-0.20	10,100	-
[3551]	25/10/23	1,005	1,008	1,000	1,005	0	0.00	9,200	-
[3551]	25/10/22	980	1,010	980	1,005	+26	+2.66	22,100	-
[3551]	25/10/21	977	988	974	979	+3	+0.31	8,200	-
[3551]	25/10/20	980	982	973	976	+8	+0.83	10,100	-
[3551]	25/10/17	980	987	967	968	-2	-0.21	23,300	-
[3551]	25/10/16	962	970	957	970	+15	+1.57	23,000	-
[3551]	25/10/15	956	959	942	955	+14	+1.49	13,000	-
[3551]	25/10/14	948	966	938	941	-20	-2.08	76,700	-
[3551]	25/10/10	982	982	953	961	-21	-2.14	27,600	-
[3551]	25/10/09	977	982	972	982	+5	+0.51	11,800	-
[3551]	25/10/08	976	986	974	977	+1	+0.10	14,500	-
[3551]	25/10/07	979	988	972	976	-1	-0.10	16,200	-
[3551]	25/10/06	1,001	1,001	975	977	-9	-0.91	23,500	-
[3551]	25/10/03	997	1,000	986	986	-14	-1.40	16,400	-
[3551]	25/10/02	990	1,001	977	1,000	+8	+0.81	42,900	-
[3551]	25/10/01	1,002	1,002	959	992	-13	-1.29	128,600	-
[3551]	25/09/30	1,017	1,018	1,005	1,005	-12	-1.18	36,600	-
[3551]	25/09/29	1,012	1,026	997	1,017	+8	+0.79	34,000	-
[3551]	25/09/26	1,008	1,028	1,000	1,009	+3	+0.30	48,600	-
[3551]	25/09/25	987	1,009	987	1,006	+16	+1.62	32,700	-
[3551]	25/09/24	1,009	1,009	990	990	-20	-1.98	33,100	-
[3551]	25/09/22	1,010	1,017	1,001	1,010	+7	+0.70	30,200	-
[3551]	25/09/19	986	1,007	969	1,003	+20	+2.03	43,000	-
[3551]	25/09/18	980	990	980	983	+5	+0.51	21,900	-
[3551]	25/09/17	987	988	973	978	-15	-1.51	30,700	-
[3551]	25/09/16	1,014	1,014	986	993	-6	-0.60	51,700	-
[3551]	25/09/12	935	1,010	933	999	+60	+6.39	124,600	-
[3551]	25/09/11	939	941	930	939	-1	-0.11	16,700	-
[3551]	25/09/10	945	946	939	940	-3	-0.32	12,500	-
[3551]	25/09/09	951	953	941	943	-8	-0.84	10,500	-
[3551]	25/09/08	944	957	940	951	+18	+1.93	33,300	-
[3551]	25/09/05	934	945	930	933	0	0.00	19,000	-