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
[3560]	26/10/29	5,180	5,270	5,180	5,270	+60.0	+1.15	1,100	12,233,208,832
[3560]	26/10/28	5,230	5,230	5,210	5,210	-40.0	-0.76	400	12,093,931,520
[3560]	26/10/27	5,260	5,260	5,250	5,250	-10.0	-0.19	800	12,186,782,720
[3560]	26/10/26	5,280	5,370	5,180	5,260	+20.0	+0.38	6,100	12,209,995,776
[3560]	26/10/23	5,080	5,240	5,040	5,240	+100.0	+1.95	2,200	12,163,569,664
[3560]	26/10/22	5,200	5,300	5,120	5,140	-60.0	-1.15	4,400	11,931,441,152
[3560]	26/10/21	5,010	5,200	4,945	5,200	+170.0	+3.38	2,400	12,070,718,464
[3560]	26/10/20	4,950	5,030	4,885	5,030	+100.0	+2.03	3,100	11,676,098,560
[3560]	26/10/19	4,910	4,930	4,810	4,930	-15.0	-0.30	3,400	11,443,970,048
[3560]	26/10/16	5,010	5,010	4,840	4,945	-95.0	-1.88	3,600	11,478,789,120
[3560]	26/10/15	5,000	5,050	4,805	5,040	-60.0	-1.18	6,200	11,699,311,616
[3560]	26/10/14	5,190	5,300	4,960	5,100	-60.0	-1.16	7,900	11,838,588,928
[3560]	26/10/13	5,200	5,210	5,120	5,160	-40.0	-0.77	3,000	11,977,866,240
[3560]	26/10/09	5,120	5,200	5,050	5,200	+80.0	+1.56	1,800	12,070,718,464
[3560]	26/10/08	5,200	5,200	5,110	5,120	-100.0	-1.92	1,200	11,885,015,040
[3560]	26/10/07	5,240	5,240	5,150	5,220	-20.0	-0.38	1,800	12,117,144,576
[3560]	26/10/06	5,300	5,340	5,200	5,240	-10.0	-0.19	3,000	12,163,569,664
[3560]	26/10/05	5,150	5,250	5,040	5,250	+160.0	+3.14	4,600	12,186,782,720
[3560]	26/10/02	5,150	5,150	5,000	5,090	-40.0	-0.78	1,700	11,815,375,872
[3560]	26/10/01	5,140	5,140	5,080	5,130	-10.0	-0.19	1,100	11,908,228,096
[3560]	26/09/30	5,150	5,150	5,070	5,140	-70.0	-1.34	1,900	11,931,441,152
[3560]	26/09/29	5,150	5,210	5,150	5,210	+60.0	+1.17	2,000	12,093,931,520
[3560]	26/09/28	5,100	5,220	5,070	5,150	-50.0	-0.96	3,100	11,954,654,208
[3560]	26/09/25	5,230	5,230	5,120	5,200	+10.0	+0.19	4,800	12,070,718,464
[3560]	26/09/24	5,150	5,190	5,000	5,190	-10.0	-0.19	8,100	12,047,505,408
[3560]	26/09/18	4,895	5,200	4,800	5,200	+680.0	+15.04	35,000	12,070,718,464
[3560]	26/09/17	4,350	4,525	4,350	4,520	+185.0	+4.27	5,900	10,492,239,872
[3560]	26/09/16	4,320	4,380	4,285	4,335	+30.0	+0.70	1,900	10,062,800,896
[3560]	26/09/15	4,250	4,305	4,250	4,305	+30.0	+0.70	2,600	9,993,161,728
[3560]	26/09/14	4,225	4,290	4,225	4,275	+50.0	+1.18	2,400	9,923,523,584
[3560]	26/09/11	4,305	4,305	4,220	4,225	-80.0	-1.86	1,900	9,807,458,304
[3560]	26/09/10	4,305	4,305	4,305	4,305	+70.0	+1.65	1,000	9,993,161,728
[3560]	26/09/09	4,210	4,235	4,210	4,235	+15.0	+0.36	1,600	9,830,671,360
[3560]	26/09/08	4,330	4,330	4,220	4,220	-110.0	-2.54	4,600	9,795,852,288
[3560]	26/09/07	4,370	4,370	4,300	4,330	-40.0	-0.92	2,000	10,051,193,856
[3560]	26/09/04	4,360	4,370	4,360	4,370	+15.0	+0.34	1,000	10,144,046,080
[3560]	26/09/03	4,355	4,400	4,325	4,355	-45.0	-1.02	2,200	10,109,227,008
[3560]	26/09/02	4,340	4,400	4,250	4,400	+130.0	+3.04	4,500	10,213,685,248
[3560]	26/09/01	4,350	4,350	4,265	4,270	-20.0	-0.47	4,100	9,911,916,544
[3560]	26/08/31	4,445	4,445	4,290	4,290	-150.0	-3.38	6,100	9,958,342,656
[3560]	26/08/28	4,320	4,440	4,235	4,440	-5.0	-0.11	11,700	10,306,536,448
[3560]	26/08/27	4,455	4,490	4,440	4,445	-55.0	-1.22	7,100	10,318,142,464
[3560]	26/08/26	4,500	4,500	4,465	4,500	0	+0.00	2,300	10,445,813,760
[3560]	26/08/25	4,485	4,515	4,455	4,500	+70.0	+1.58	5,800	10,445,813,760
[3560]	26/08/24	4,420	4,430	4,385	4,430	+80.0	+1.84	1,300	10,283,323,392
[3560]	26/08/21	4,390	4,415	4,300	4,350	-45.0	-1.02	5,800	10,097,619,968
[3560]	26/08/20	4,475	4,480	4,395	4,395	-50.0	-1.12	3,900	10,202,078,208
[3560]	26/08/19	4,460	4,500	4,445	4,445	-5.0	-0.11	1,400	10,318,142,464
[3560]	26/08/18	4,460	4,470	4,415	4,450	-40.0	-0.89	1,000	10,329,749,504
[3560]	26/08/17	4,445	4,500	4,435	4,490	+115.0	+2.63	2,600	10,422,600,704
[3560]	26/08/14	4,375	4,395	4,375	4,375	-20.0	-0.46	800	10,155,652,096
[3560]	26/08/13	4,385	4,400	4,350	4,395	+80.0	+1.85	1,900	10,202,078,208
[3560]	26/08/12	4,275	4,350	4,275	4,315	+35.0	+0.82	1,700	10,016,374,784
[3560]	26/08/10	4,340	4,350	4,280	4,280	-10.0	-0.23	1,400	9,935,129,600
[3560]	26/08/07	4,320	4,385	4,290	4,290	-30.0	-0.69	4,300	9,958,342,656
[3560]	26/08/06	4,285	4,340	4,285	4,320	+35.0	+0.82	400	10,027,981,824
[3560]	26/08/05	4,280	4,305	4,280	4,285	-15.0	-0.35	1,500	9,946,736,640
[3560]	26/08/04	4,270	4,310	4,260	4,300	0	+0.00	1,900	9,981,555,712
[3560]	26/08/03	4,300	4,300	4,285	4,300	0	+0.00	800	9,981,555,712
[3560]	26/07/31	4,310	4,345	4,300	4,300	-15.0	-0.35	1,700	9,981,555,712
[3560]	26/07/30	4,160	4,360	4,160	4,315	+135.0	+3.23	8,300	10,016,374,784
[3560]	26/07/29	4,210	4,270	4,175	4,180	-25.0	-0.59	3,700	9,703,000,064
[3560]	26/07/28	4,295	4,375	4,200	4,205	-65.0	-1.52	6,300	9,761,033,216
[3560]	26/07/27	4,320	4,320	4,265	4,270	+20.0	+0.47	2,400	9,911,916,544
[3560]	26/07/24	4,235	4,270	4,210	4,250	+10.0	+0.24	3,100	9,865,491,456
[3560]	26/07/23	4,195	4,240	4,195	4,240	+45.0	+1.07	900	9,842,278,400
[3560]	26/07/22	4,195	4,220	4,195	4,195	0	+0.00	1,100	9,737,820,160
[3560]	26/07/21	4,230	4,270	4,195	4,195	-35.0	-0.83	1,200	9,737,820,160
[3560]	26/07/17	4,255	4,275	4,200	4,230	-25	-0.59	2,200	-
[3560]	26/07/16	4,175	4,350	4,175	4,255	+80	+1.92	8,700	-
[3560]	26/07/15	4,150	4,200	4,100	4,175	+30	+0.72	3,000	-
[3560]	26/07/14	4,200	4,200	4,080	4,145	-55	-1.31	7,100	-
[3560]	26/07/13	4,040	4,200	4,035	4,200	-310	-6.87	31,200	-
[3560]	26/07/10	4,595	4,620	4,500	4,510	-135	-2.91	8,200	-
[3560]	26/07/09	4,535	4,680	4,535	4,645	+115	+2.54	4,800	-
[3560]	26/07/08	4,490	4,600	4,455	4,530	-25	-0.55	5,500	-
[3560]	26/07/07	4,690	4,690	4,555	4,555	-95	-2.04	2,200	-
[3560]	26/07/06	4,520	4,670	4,520	4,650	+160	+3.56	4,500	-
[3560]	26/07/03	4,260	4,490	4,260	4,490	+20	+0.45	6,300	-
[3560]	26/07/02	4,330	4,470	4,260	4,470	+120	+2.76	5,400	-
[3560]	26/07/01	4,385	4,405	4,310	4,350	-10	-0.23	3,400	-
[3560]	26/06/30	4,260	4,360	4,260	4,360	+100	+2.35	700	-
[3560]	26/06/29	4,250	4,400	4,205	4,260	+60	+1.43	3,900	-
[3560]	26/06/26	4,195	4,220	4,150	4,200	+70	+1.69	4,700	-
[3560]	26/06/25	4,185	4,245	4,100	4,130	-25	-0.60	3,400	-
[3560]	26/06/24	4,180	4,190	4,155	4,155	-25	-0.60	3,600	-
[3560]	26/06/23	4,290	4,290	4,180	4,180	-70	-1.65	1,800	-
[3560]	26/06/22	4,335	4,350	4,250	4,250	-65	-1.51	6,400	-
[3560]	26/06/19	4,350	4,350	4,280	4,315	-35	-0.80	900	-
[3560]	26/06/18	4,365	4,375	4,235	4,350	0	0.00	1,700	-
[3560]	26/06/17	4,220	4,420	4,150	4,350	+200	+4.82	9,200	-
[3560]	26/06/16	4,075	4,180	4,075	4,150	+50	+1.22	1,500	-
[3560]	26/06/15	4,050	4,180	4,050	4,100	+50	+1.23	4,700	-
[3560]	26/06/12	4,190	4,190	4,035	4,050	-130	-3.11	2,000	-
[3560]	26/06/11	4,095	4,200	4,095	4,180	+80	+1.95	2,600	-
[3560]	26/06/10	4,020	4,100	4,015	4,100	+85	+2.12	2,100	-
[3560]	26/06/09	4,100	4,100	4,015	4,015	-45	-1.11	3,200	-
[3560]	26/06/08	4,090	4,145	4,060	4,060	-90	-2.17	1,300	-
[3560]	26/06/05	4,045	4,150	4,045	4,150	+35	+0.85	1,600	-
[3560]	26/06/04	4,115	4,140	4,090	4,115	+55	+1.35	1,400	-
[3560]	26/06/03	4,060	4,075	4,000	4,060	-25	-0.61	1,200	-
[3560]	26/06/02	4,100	4,120	4,060	4,085	-40	-0.97	1,200	-
[3560]	26/06/01	4,130	4,130	4,060	4,125	-15	-0.36	1,200	-
[3560]	26/05/29	4,130	4,140	4,055	4,140	+10	+0.24	700	-
[3560]	26/05/28	4,185	4,185	4,070	4,130	-55	-1.31	700	-
[3560]	26/05/27	4,200	4,200	4,185	4,185	-10	-0.24	1,200	-
[3560]	26/05/26	4,130	4,195	4,115	4,195	+45	+1.08	700	-
[3560]	26/05/25	4,200	4,200	4,150	4,150	-40	-0.95	2,900	-
[3560]	26/05/22	4,140	4,190	4,120	4,190	+50.0	+1.21	800	-
[3560]	26/05/21	4,185	4,195	4,140	4,140	-35.0	-0.84	800	-
[3560]	26/05/20	4,150	4,225	4,150	4,175	+40.0	+0.97	900	-
[3560]	26/05/19	4,100	4,135	4,100	4,135	+35.0	+0.85	400	-
[3560]	26/05/18	3,990	4,100	3,990	4,100	+135.0	+3.40	1,700	-
[3560]	26/05/15	4,020	4,020	3,880	3,965	-95.0	-2.34	2,600	-
[3560]	26/05/14	4,200	4,200	4,060	4,060	-140.0	-3.33	3,500	-
[3560]	26/05/13	4,235	4,235	4,135	4,200	-70.0	-1.64	1,300	-
[3560]	26/05/12	4,265	4,280	4,250	4,270	+5.0	+0.12	1,800	-
[3560]	26/05/11	4,310	4,310	4,260	4,265	-45.0	-1.04	1,300	-
[3560]	26/05/08	4,290	4,340	4,290	4,310	-50.0	-1.15	1,500	-
[3560]	26/05/07	4,320	4,360	4,275	4,360	+15.0	+0.35	1,800	-
[3560]	26/05/01	4,350	4,370	4,295	4,345	-5.0	-0.11	1,400	-
[3560]	26/04/30	4,245	4,350	4,185	4,350	+55.0	+1.28	4,000	-
[3560]	26/04/28	4,235	4,295	4,210	4,295	+60.0	+1.42	1,400	-
[3560]	26/04/27	4,310	4,310	4,230	4,235	-65	-1.51	2,800	-
[3560]	26/04/24	4,300	4,300	4,290	4,300	+10	+0.23	600	-
[3560]	26/04/23	4,350	4,350	4,240	4,290	-5	-0.12	2,600	-
[3560]	26/04/22	4,380	4,380	4,295	4,295	-85	-1.94	2,600	-
[3560]	26/04/21	4,400	4,400	4,325	4,380	-15	-0.34	1,900	-
[3560]	26/04/20	4,210	4,420	4,210	4,395	+170	+4.02	8,000	-
[3560]	26/04/17	4,215	4,275	4,170	4,225	-60	-1.40	2,700	-
[3560]	26/04/16	4,230	4,285	4,155	4,285	-15	-0.35	3,100	-
[3560]	26/04/15	4,100	4,300	4,050	4,300	+250	+6.17	14,800	-
[3560]	26/04/14	4,200	4,200	3,930	4,050	-220	-5.15	21,600	-
[3560]	26/04/13	4,050	4,270	4,015	4,270	+700	+19.61	40,400	-
[3560]	26/04/10	3,650	3,650	3,545	3,570	-80	-2.19	4,300	-
[3560]	26/04/09	3,605	3,650	3,605	3,650	+50	+1.39	2,100	-
[3560]	26/04/08	3,580	3,645	3,535	3,600	+30	+0.84	1,700	-
[3560]	26/04/07	3,580	3,580	3,550	3,570	+25	+0.71	1,200	-
[3560]	26/04/06	3,515	3,545	3,515	3,545	+30	+0.85	900	-
[3560]	26/04/03	3,470	3,515	3,470	3,515	+45	+1.30	800	-
[3560]	26/04/02	3,495	3,500	3,470	3,470	-20	-0.57	1,600	-
[3560]	26/04/01	3,500	3,500	3,465	3,490	-10	-0.29	600	-
[3560]	26/03/31	3,470	3,500	3,470	3,500	-25	-0.71	200	-
[3560]	26/03/30	3,400	3,530	3,400	3,525	+75	+2.17	1,500	-
[3560]	26/03/27	3,450	3,450	3,430	3,450	-25	-0.72	600	-
[3560]	26/03/26	3,475	3,480	3,430	3,475	0	0.00	700	-
[3560]	26/03/25	3,495	3,495	3,475	3,475	+15	+0.43	2,100	-
[3560]	26/03/24	3,475	3,475	3,425	3,460	+70	+2.06	300	-
[3560]	26/03/23	3,450	3,450	3,305	3,390	-80	-2.31	2,600	-
[3560]	26/03/19	3,465	3,470	3,465	3,470	+5	+0.14	700	-
[3560]	26/03/18	3,465	3,480	3,465	3,465	0	0.00	1,300	-
[3560]	26/03/17	3,495	3,495	3,465	3,465	0	0.00	600	-
[3560]	26/03/16	3,465	3,500	3,465	3,465	0	0.00	900	-
[3560]	26/03/13	3,465	3,465	3,465	3,465	-65	-1.84	200	-
[3560]	26/03/12	3,510	3,530	3,450	3,530	+30	+0.86	1,900	-
[3560]	26/03/11	3,480	3,500	3,480	3,500	+45	+1.30	500	-
[3560]	26/03/10	3,470	3,470	3,455	3,455	-15	-0.43	1,600	-
[3560]	26/03/09	3,530	3,535	3,470	3,470	-80	-2.25	2,300	-
[3560]	26/03/06	3,530	3,550	3,485	3,550	+20	+0.57	1,700	-
[3560]	26/03/05	3,540	3,555	3,500	3,530	-10	-0.28	1,100	-
[3560]	26/03/04	3,460	3,540	3,460	3,540	-15	-0.42	1,000	-
[3560]	26/03/03	3,580	3,580	3,430	3,555	-25	-0.70	1,500	-
[3560]	26/03/02	3,580	3,580	3,550	3,580	0	0.00	1,300	-
[3560]	26/02/27	3,590	3,640	3,580	3,580	-10	-0.28	2,000	-
[3560]	26/02/26	3,645	3,645	3,585	3,590	-55	-1.51	1,100	-
[3560]	26/02/25	3,600	3,645	3,595	3,645	+45	+1.25	2,400	-
[3560]	26/02/24	3,590	3,600	3,550	3,600	+15	+0.42	1,800	-
[3560]	26/02/20	3,585	3,585	3,565	3,585	-15	-0.42	800	-
[3560]	26/02/19	3,595	3,600	3,580	3,600	+5	+0.14	500	-
[3560]	26/02/18	3,605	3,605	3,595	3,595	-10	-0.28	500	-
[3560]	26/02/17	3,610	3,610	3,605	3,605	0	0.00	300	-
[3560]	26/02/16	3,620	3,620	3,605	3,605	-15	-0.41	500	-
[3560]	26/02/13	3,640	3,640	3,620	3,620	-20	-0.55	400	-
[3560]	26/02/12	3,640	3,640	3,590	3,640	0	0.00	1,800	-
[3560]	26/02/10	3,650	3,650	3,640	3,640	0	0.00	700	-
[3560]	26/02/09	3,655	3,655	3,635	3,640	-15	-0.41	900	-
[3560]	26/02/06	3,635	3,655	3,630	3,655	+20	+0.55	1,800	-
[3560]	26/02/05	3,635	3,635	3,635	3,635	0	0.00	400	-
[3560]	26/02/04	3,635	3,635	3,635	3,635	-15	-0.41	600	-
[3560]	26/02/03	3,605	3,650	3,605	3,650	+45	+1.25	1,700	-
[3560]	26/02/02	3,600	3,610	3,600	3,605	+10	+0.28	1,000	-
[3560]	26/01/30	3,580	3,595	3,560	3,595	+40	+1.13	800	-
[3560]	26/01/29	3,580	3,585	3,555	3,555	-25	-0.70	700	-
[3560]	26/01/28	3,580	3,600	3,580	3,580	0	0.00	2,700	-
[3560]	26/01/27	3,565	3,580	3,535	3,580	+10	+0.28	500	-
[3560]	26/01/26	3,570	3,580	3,525	3,570	+45	+1.28	2,600	-
[3560]	26/01/23	3,600	3,600	3,500	3,525	-25	-0.70	2,000	-
[3560]	26/01/22	3,550	3,580	3,550	3,550	0	0.00	1,800	-
[3560]	26/01/21	3,505	3,590	3,505	3,550	+50	+1.43	2,500	-
[3560]	26/01/20	3,420	3,500	3,420	3,500	+80	+2.34	1,000	-
[3560]	26/01/19	3,440	3,445	3,400	3,420	+5	+0.15	2,500	-
[3560]	26/01/16	3,550	3,550	3,400	3,415	-150	-4.21	6,200	-
[3560]	26/01/15	3,605	3,605	3,555	3,565	-40	-1.11	1,300	-
[3560]	26/01/14	3,620	3,645	3,580	3,605	-15	-0.41	3,600	-
[3560]	26/01/13	3,600	3,735	3,600	3,620	+120	+3.43	9,600	-
[3560]	26/01/09	3,500	3,515	3,500	3,500	+25	+0.72	1,800	-
[3560]	26/01/08	3,480	3,525	3,475	3,475	0	0.00	1,900	-
[3560]	26/01/07	3,550	3,550	3,475	3,475	-75	-2.11	2,100	-
[3560]	26/01/06	3,490	3,550	3,460	3,550	+95	+2.75	7,000	-
[3560]	26/01/05	3,480	3,495	3,450	3,455	+20	+0.58	5,700	-
[3560]	25/12/30	3,410	3,450	3,400	3,435	+25	+0.73	1,900	-
[3560]	25/12/29	3,420	3,480	3,405	3,410	-10	-0.29	3,700	-
[3560]	25/12/26	3,430	3,450	3,420	3,420	+15	+0.44	1,300	-
[3560]	25/12/25	3,455	3,455	3,390	3,405	+5	+0.15	5,300	-
[3560]	25/12/24	3,395	3,420	3,380	3,400	+20	+0.59	2,400	-
[3560]	25/12/23	3,410	3,410	3,350	3,380	+10	+0.30	900	-
[3560]	25/12/22	3,400	3,430	3,350	3,370	-30	-0.88	2,900	-
[3560]	25/12/19	3,375	3,400	3,350	3,400	+25	+0.74	2,900	-
[3560]	25/12/18	3,320	3,375	3,320	3,375	+70	+2.12	2,200	-
[3560]	25/12/17	3,350	3,365	3,285	3,305	-45	-1.34	2,900	-
[3560]	25/12/16	3,250	3,350	3,250	3,350	+120	+3.72	3,500	-
[3560]	25/12/15	3,265	3,265	3,230	3,230	-40	-1.22	800	-
[3560]	25/12/12	3,265	3,270	3,260	3,270	+25	+0.77	1,100	-
[3560]	25/12/11	3,265	3,270	3,245	3,245	-20	-0.61	1,000	-
[3560]	25/12/10	3,275	3,280	3,250	3,265	+25	+0.77	2,900	-
[3560]	25/12/09	3,240	3,260	3,240	3,240	0	0.00	800	-
[3560]	25/12/08	3,265	3,285	3,220	3,240	-25	-0.77	2,200	-
[3560]	25/12/05	3,235	3,265	3,230	3,265	+35	+1.08	900	-
[3560]	25/12/04	3,220	3,230	3,220	3,230	+10	+0.31	800	-
[3560]	25/12/03	3,195	3,220	3,195	3,220	+25	+0.78	700	-
[3560]	25/12/02	3,230	3,230	3,180	3,195	-35	-1.08	1,300	-
[3560]	25/12/01	3,220	3,230	3,195	3,230	+80	+2.54	2,200	-
[3560]	25/11/28	3,125	3,165	3,120	3,150	+55	+1.78	1,700	-
[3560]	25/11/27	3,100	3,110	3,095	3,095	-5	-0.16	1,000	-
[3560]	25/11/26	3,150	3,150	3,100	3,100	-50	-1.59	1,700	-
[3560]	25/11/25	3,180	3,180	3,130	3,150	-30	-0.94	2,700	-
[3560]	25/11/21	3,180	3,180	3,115	3,180	0	0.00	2,300	-
[3560]	25/11/20	3,140	3,200	3,125	3,180	+75	+2.42	1,300	-
[3560]	25/11/19	3,160	3,160	3,050	3,105	+10	+0.32	4,700	-
[3560]	25/11/18	3,105	3,105	3,000	3,095	-5	-0.16	13,000	-
[3560]	25/11/17	3,190	3,190	3,100	3,100	-120	-3.73	4,100	-
[3560]	25/11/14	3,225	3,240	3,175	3,220	-5	-0.16	3,500	-
[3560]	25/11/13	3,230	3,235	3,225	3,225	-5	-0.15	1,300	-
[3560]	25/11/12	3,250	3,250	3,205	3,230	-20	-0.62	1,100	-
[3560]	25/11/11	3,240	3,275	3,240	3,250	+10	+0.31	900	-
[3560]	25/11/10	3,180	3,240	3,180	3,240	+40	+1.25	500	-
[3560]	25/11/07	3,225	3,245	3,200	3,200	-25	-0.78	1,800	-
[3560]	25/11/06	3,220	3,290	3,220	3,225	+5	+0.16	500	-
[3560]	25/11/05	3,275	3,275	3,210	3,220	-55	-1.68	2,100	-
[3560]	25/11/04	3,215	3,365	3,215	3,275	+60	+1.87	4,900	-
[3560]	25/10/31	3,215	3,220	3,165	3,215	+45	+1.42	3,300	-
[3560]	25/10/30	3,185	3,225	3,170	3,170	-15	-0.47	3,400	-
[3560]	25/10/29	3,250	3,265	3,180	3,185	-65	-2.00	6,900	-
[3560]	25/10/28	3,400	3,400	3,250	3,250	-140	-4.13	2,800	-
[3560]	25/10/27	3,490	3,490	3,390	3,390	-70	-2.02	4,600	-
[3560]	25/10/24	3,355	3,490	3,355	3,460	+105	+3.13	8,000	-
[3560]	25/10/23	3,385	3,385	3,345	3,355	+10	+0.30	3,000	-
[3560]	25/10/22	3,365	3,365	3,320	3,345	-15	-0.45	3,400	-
[3560]	25/10/21	3,360	3,360	3,335	3,360	+25	+0.75	1,100	-
[3560]	25/10/20	3,380	3,380	3,335	3,335	0	0.00	1,400	-
[3560]	25/10/17	3,315	3,380	3,280	3,335	0	0.00	1,600	-
[3560]	25/10/16	3,255	3,350	3,255	3,335	+80	+2.46	3,300	-
[3560]	25/10/15	3,250	3,260	3,250	3,255	+5	+0.15	1,600	-
[3560]	25/10/14	3,255	3,300	3,250	3,250	-85	-2.55	5,100	-
[3560]	25/10/10	3,315	3,420	3,305	3,335	+20	+0.60	8,200	-
[3560]	25/10/09	3,260	3,415	3,230	3,315	+85	+2.63	14,200	-
[3560]	25/10/08	3,225	3,250	3,200	3,230	+5	+0.16	6,300	-
[3560]	25/10/07	3,180	3,225	3,165	3,225	+60	+1.90	5,000	-
[3560]	25/10/06	3,155	3,180	3,155	3,165	+10	+0.32	2,100	-
[3560]	25/10/03	3,180	3,195	3,155	3,155	-5	-0.16	1,900	-
[3560]	25/10/02	3,180	3,180	3,150	3,160	-20	-0.63	3,900	-
[3560]	25/10/01	3,150	3,200	3,145	3,180	+5	+0.16	4,600	-
[3560]	25/09/30	3,180	3,180	3,170	3,175	-5	-0.16	2,500	-
[3560]	25/09/29	3,175	3,180	3,160	3,180	+75	+2.42	3,100	-
[3560]	25/09/26	3,200	3,200	3,045	3,105	-105	-3.27	21,500	-
[3560]	25/09/25	3,255	3,255	3,200	3,210	-45	-1.38	13,400	-
[3560]	25/09/24	3,180	3,255	3,180	3,255	+75	+2.36	8,100	-
[3560]	25/09/22	3,135	3,220	3,135	3,180	+45	+1.44	16,400	-
[3560]	25/09/19	3,105	3,135	3,095	3,135	+30	+0.97	6,700	-
[3560]	25/09/18	3,120	3,120	3,085	3,105	-15	-0.48	3,600	-
[3560]	25/09/17	3,100	3,120	3,070	3,120	+40	+1.30	8,700	-
[3560]	25/09/16	3,135	3,135	3,075	3,080	-20	-0.65	3,500	-
[3560]	25/09/12	3,080	3,100	3,060	3,100	+40	+1.31	6,500	-
[3560]	25/09/11	3,075	3,080	3,060	3,060	-15	-0.49	1,700	-
[3560]	25/09/10	3,080	3,080	3,065	3,075	0	0.00	2,300	-
[3560]	25/09/09	3,080	3,085	3,065	3,075	0	0.00	3,500	-
[3560]	25/09/08	3,085	3,085	3,070	3,075	+5	+0.16	3,900	-
[3560]	25/09/05	3,065	3,080	3,065	3,070	+10	+0.33	3,600	-