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
[3569]	26/10/29	3,370	3,400	3,335	3,395	+20.0	+0.59	461,200	197,565,038,592
[3569]	26/10/28	3,405	3,430	3,375	3,375	-25.0	-0.74	193,700	196,401,168,384
[3569]	26/10/27	3,405	3,415	3,365	3,400	+5.0	+0.15	141,800	197,856,002,048
[3569]	26/10/26	3,460	3,460	3,395	3,395	-65.0	-1.88	125,900	197,565,038,592
[3569]	26/10/23	3,500	3,515	3,420	3,460	-50.0	-1.42	149,200	201,347,579,904
[3569]	26/10/22	3,515	3,525	3,480	3,510	-5.0	-0.14	121,900	204,257,214,464
[3569]	26/10/21	3,550	3,555	3,510	3,515	+10.0	+0.29	110,300	204,548,177,920
[3569]	26/10/20	3,550	3,550	3,480	3,505	-20.0	-0.57	125,600	203,966,251,008
[3569]	26/10/19	3,575	3,575	3,515	3,525	-20.0	-0.56	114,000	205,130,121,216
[3569]	26/10/16	3,525	3,575	3,510	3,545	+65.0	+1.87	197,500	206,293,975,040
[3569]	26/10/15	3,490	3,490	3,440	3,480	-35.0	-1.00	240,600	202,511,433,728
[3569]	26/10/14	3,540	3,550	3,500	3,515	+20.0	+0.57	164,800	204,548,177,920
[3569]	26/10/13	3,530	3,540	3,445	3,495	0	+0.00	127,200	203,384,324,096
[3569]	26/10/09	3,470	3,505	3,435	3,495	+55.0	+1.60	159,300	203,966,234,624
[3569]	26/10/08	3,465	3,480	3,440	3,440	-25.0	-0.72	189,000	200,756,477,952
[3569]	26/10/07	3,475	3,490	3,395	3,465	-10.0	-0.29	187,400	202,215,456,768
[3569]	26/10/06	3,335	3,475	3,330	3,475	+140.0	+4.20	245,200	202,799,054,848
[3569]	26/10/05	3,315	3,345	3,275	3,335	+80.0	+2.46	201,700	194,628,730,880
[3569]	26/10/02	3,280	3,320	3,255	3,255	-45.0	-1.36	138,500	189,959,979,008
[3569]	26/10/01	3,280	3,305	3,260	3,300	+5.0	+0.15	152,800	192,586,153,984
[3569]	26/09/30	3,305	3,335	3,285	3,295	+20.0	+0.61	146,100	192,294,354,944
[3569]	26/09/29	3,245	3,275	3,220	3,275	-25.0	-0.76	169,800	191,127,158,784
[3569]	26/09/28	3,355	3,355	3,285	3,300	-35.0	-1.05	158,700	192,586,153,984
[3569]	26/09/25	3,320	3,340	3,275	3,335	+45.0	+1.37	158,300	194,628,730,880
[3569]	26/09/24	3,320	3,330	3,275	3,290	-30.0	-0.90	122,400	192,002,555,904
[3569]	26/09/18	3,295	3,335	3,295	3,320	+35.0	+1.07	194,300	193,753,333,760
[3569]	26/09/17	3,265	3,300	3,265	3,285	+20.0	+0.61	91,900	191,710,756,864
[3569]	26/09/16	3,250	3,285	3,250	3,265	+35.0	+1.08	98,300	190,543,577,088
[3569]	26/09/15	3,215	3,260	3,215	3,230	0	+0.00	123,700	188,500,983,808
[3569]	26/09/14	3,195	3,245	3,165	3,230	+35.0	+1.10	144,800	188,500,983,808
[3569]	26/09/11	3,185	3,220	3,165	3,195	-55.0	-1.69	237,800	186,458,406,912
[3569]	26/09/10	3,270	3,285	3,250	3,250	-45.0	-1.37	147,100	190,333,779,968
[3569]	26/09/09	3,240	3,315	3,220	3,295	+30.0	+0.92	116,400	192,969,162,752
[3569]	26/09/08	3,390	3,395	3,265	3,265	-155.0	-4.53	150,200	191,212,240,896
[3569]	26/09/07	3,405	3,435	3,395	3,420	+15.0	+0.44	88,500	200,289,697,792
[3569]	26/09/04	3,435	3,445	3,375	3,405	-15.0	-0.44	146,500	199,411,236,864
[3569]	26/09/03	3,445	3,470	3,420	3,420	+15.0	+0.44	125,800	200,289,697,792
[3569]	26/09/02	3,495	3,520	3,405	3,405	-145.0	-4.08	169,900	199,411,236,864
[3569]	26/09/01	3,480	3,560	3,480	3,550	+50.0	+1.43	177,200	207,903,047,680
[3569]	26/08/31	3,450	3,545	3,450	3,500	+70.0	+2.04	254,100	204,974,833,664
[3569]	26/08/28	3,430	3,480	3,425	3,430	-20.0	-0.58	121,600	200,875,343,872
[3569]	26/08/27	3,445	3,465	3,405	3,450	+25.0	+0.73	120,100	202,046,636,032
[3569]	26/08/26	3,395	3,445	3,395	3,425	+30.0	+0.88	113,300	200,582,529,024
[3569]	26/08/25	3,445	3,445	3,395	3,395	-50.0	-1.45	98,600	198,825,590,784
[3569]	26/08/24	3,420	3,475	3,420	3,445	+35.0	+1.03	135,500	201,753,804,800
[3569]	26/08/21	3,405	3,420	3,355	3,410	0	+0.00	103,700	199,704,051,712
[3569]	26/08/20	3,415	3,415	3,370	3,410	+40.0	+1.19	110,700	199,704,051,712
[3569]	26/08/19	3,480	3,500	3,365	3,370	-160.0	-4.53	230,100	197,361,483,776
[3569]	26/08/18	3,520	3,540	3,465	3,530	+25.0	+0.71	199,000	206,731,771,904
[3569]	26/08/17	3,550	3,560	3,505	3,505	-30.0	-0.85	237,100	205,267,664,896
[3569]	26/08/14	3,550	3,560	3,490	3,535	-25.0	-0.70	240,500	207,024,586,752
[3569]	26/08/13	3,470	3,615	3,460	3,560	+115.0	+3.34	618,600	208,488,693,760
[3569]	26/08/12	3,485	3,510	3,425	3,445	+10.0	+0.29	283,400	201,753,804,800
[3569]	26/08/10	3,445	3,485	3,435	3,435	+5.0	+0.15	276,800	201,408,610,304
[3569]	26/08/07	3,435	3,475	3,425	3,430	-5.0	-0.15	151,800	201,115,435,008
[3569]	26/08/06	3,400	3,485	3,400	3,435	+45.0	+1.33	215,700	201,408,610,304
[3569]	26/08/05	3,395	3,450	3,370	3,390	+30.0	+0.89	309,700	198,770,065,408
[3569]	26/08/04	3,410	3,500	3,325	3,360	-45.0	-1.32	376,900	197,011,046,400
[3569]	26/08/03	3,185	3,445	3,155	3,405	+225.0	+7.08	423,100	199,649,591,296
[3569]	26/07/31	3,215	3,225	3,145	3,180	+5.0	+0.16	178,700	186,456,883,200
[3569]	26/07/30	3,190	3,220	3,160	3,175	-45.0	-1.40	133,100	186,163,707,904
[3569]	26/07/29	3,235	3,240	3,160	3,220	+10.0	+0.31	256,900	188,802,252,800
[3569]	26/07/28	3,205	3,235	3,190	3,210	-35.0	-1.08	151,400	188,215,918,592
[3569]	26/07/27	3,190	3,250	3,185	3,245	+65.0	+2.04	123,600	190,268,112,896
[3569]	26/07/24	3,175	3,200	3,160	3,180	-25.0	-0.78	102,800	186,456,883,200
[3569]	26/07/23	3,185	3,220	3,165	3,205	+10.0	+0.31	103,900	187,922,743,296
[3569]	26/07/22	3,215	3,235	3,180	3,195	+10.0	+0.31	103,700	187,336,392,704
[3569]	26/07/21	3,175	3,215	3,160	3,185	+20.0	+0.63	115,100	186,750,058,496
[3569]	26/07/17	3,240	3,245	3,140	3,165	-100	-3.06	124,900	-
[3569]	26/07/16	3,260	3,300	3,235	3,265	+5	+0.15	144,700	-
[3569]	26/07/15	3,240	3,275	3,220	3,260	+45	+1.40	121,800	-
[3569]	26/07/14	3,210	3,235	3,175	3,215	+15	+0.47	182,300	-
[3569]	26/07/13	3,245	3,260	3,160	3,200	-5	-0.16	177,300	-
[3569]	26/07/10	3,315	3,340	3,195	3,205	-45	-1.38	246,500	-
[3569]	26/07/09	3,315	3,335	3,245	3,250	-45	-1.37	177,100	-
[3569]	26/07/08	3,320	3,355	3,290	3,295	-65	-1.93	174,700	-
[3569]	26/07/07	3,420	3,420	3,330	3,360	-45	-1.32	154,700	-
[3569]	26/07/06	3,470	3,480	3,385	3,405	-50	-1.45	168,800	-
[3569]	26/07/03	3,375	3,475	3,370	3,455	+10	+0.29	163,100	-
[3569]	26/07/02	3,330	3,445	3,320	3,445	+145	+4.39	226,300	-
[3569]	26/07/01	3,315	3,335	3,265	3,300	+20	+0.61	175,900	-
[3569]	26/06/30	3,290	3,295	3,240	3,280	-10	-0.30	147,500	-
[3569]	26/06/29	3,275	3,300	3,245	3,290	+10	+0.30	158,200	-
[3569]	26/06/26	3,285	3,295	3,240	3,280	+10	+0.31	125,400	-
[3569]	26/06/25	3,400	3,400	3,270	3,270	-90	-2.68	163,500	-
[3569]	26/06/24	3,390	3,425	3,345	3,360	-45	-1.32	93,000	-
[3569]	26/06/23	3,435	3,455	3,405	3,405	-15	-0.44	101,700	-
[3569]	26/06/22	3,450	3,490	3,410	3,420	-30	-0.87	120,700	-
[3569]	26/06/19	3,450	3,465	3,415	3,450	+50	+1.47	154,500	-
[3569]	26/06/18	3,420	3,430	3,390	3,400	-20	-0.58	104,500	-
[3569]	26/06/17	3,400	3,460	3,395	3,420	+25	+0.74	148,400	-
[3569]	26/06/16	3,390	3,430	3,355	3,395	+5	+0.15	124,500	-
[3569]	26/06/15	3,405	3,435	3,380	3,390	0	0.00	222,500	-
[3569]	26/06/12	3,405	3,450	3,365	3,390	+40	+1.19	175,600	-
[3569]	26/06/11	3,355	3,375	3,275	3,350	-45	-1.33	181,600	-
[3569]	26/06/10	3,360	3,405	3,340	3,395	-5	-0.15	169,500	-
[3569]	26/06/09	3,440	3,505	3,390	3,400	+10	+0.29	114,700	-
[3569]	26/06/08	3,440	3,460	3,370	3,390	-60	-1.74	186,300	-
[3569]	26/06/05	3,370	3,460	3,350	3,450	+85	+2.53	151,100	-
[3569]	26/06/04	3,405	3,415	3,350	3,365	-40	-1.17	122,300	-
[3569]	26/06/03	3,345	3,420	3,335	3,405	+60	+1.79	201,900	-
[3569]	26/06/02	3,315	3,370	3,225	3,345	+5	+0.15	168,700	-
[3569]	26/06/01	3,300	3,345	3,300	3,340	+45	+1.37	194,400	-
[3569]	26/05/29	3,300	3,355	3,275	3,295	+35	+1.07	192,400	-
[3569]	26/05/28	3,250	3,275	3,210	3,260	+15	+0.46	148,200	-
[3569]	26/05/27	3,235	3,280	3,210	3,245	-5	-0.15	132,300	-
[3569]	26/05/26	3,280	3,285	3,195	3,250	-15	-0.46	171,300	-
[3569]	26/05/25	3,285	3,340	3,245	3,265	-20	-0.61	507,400	-
[3569]	26/05/22	3,290	3,315	3,260	3,285	+30	+0.92	320,400	-
[3569]	26/05/21	3,275	3,325	3,250	3,255	-5	-0.15	197,300	-
[3569]	26/05/20	3,285	3,285	3,205	3,260	-25	-0.76	167,300	-
[3569]	26/05/19	3,300	3,345	3,275	3,285	+30	+0.92	246,700	-
[3569]	26/05/18	3,300	3,325	3,215	3,255	-20	-0.61	170,300	-
[3569]	26/05/15	3,480	3,505	3,250	3,275	-205	-5.89	226,800	-
[3569]	26/05/14	3,395	3,505	3,330	3,480	+140	+4.19	384,600	-
[3569]	26/05/13	3,380	3,615	3,225	3,340	-50	-1.47	619,000	-
[3569]	26/05/12	3,315	3,450	3,310	3,390	+130	+3.99	387,500	-
[3569]	26/05/11	3,300	3,345	3,240	3,260	0	0.00	189,000	-
[3569]	26/05/08	3,235	3,260	3,195	3,260	+25	+0.77	131,100	-
[3569]	26/05/07	3,200	3,285	3,190	3,235	+65	+2.05	153,000	-
[3569]	26/05/01	3,155	3,185	3,125	3,170	-5	-0.16	78,800	-
[3569]	26/04/30	3,155	3,185	3,125	3,175	-5	-0.16	128,500	-
[3569]	26/04/28	3,115	3,180	3,115	3,180	+55	+1.76	146,400	-
[3569]	26/04/27	3,110	3,150	3,090	3,125	0	0.00	120,300	-
[3569]	26/04/24	3,195	3,205	3,120	3,125	-75	-2.34	122,800	-
[3569]	26/04/23	3,195	3,205	3,165	3,200	0	0.00	105,100	-
[3569]	26/04/22	3,250	3,250	3,185	3,200	-55	-1.69	120,200	-
[3569]	26/04/21	3,290	3,295	3,240	3,255	+5	+0.15	99,000	-
[3569]	26/04/20	3,275	3,275	3,240	3,250	+10	+0.31	73,800	-
[3569]	26/04/17	3,280	3,285	3,220	3,240	-45	-1.37	157,400	-
[3569]	26/04/16	3,260	3,285	3,240	3,285	+40	+1.23	118,000	-
[3569]	26/04/15	3,310	3,330	3,235	3,245	-40	-1.22	96,000	-
[3569]	26/04/14	3,270	3,285	3,245	3,285	+35	+1.08	79,200	-
[3569]	26/04/13	3,205	3,270	3,175	3,250	+20	+0.62	191,200	-
[3569]	26/04/10	3,250	3,265	3,210	3,230	-5	-0.15	100,300	-
[3569]	26/04/09	3,300	3,320	3,225	3,235	-60	-1.82	154,700	-
[3569]	26/04/08	3,285	3,310	3,265	3,295	+115	+3.62	117,300	-
[3569]	26/04/07	3,140	3,185	3,135	3,180	+45	+1.44	98,900	-
[3569]	26/04/06	3,125	3,165	3,100	3,135	+15	+0.48	77,900	-
[3569]	26/04/03	3,135	3,160	3,120	3,120	-25	-0.79	64,600	-
[3569]	26/04/02	3,200	3,200	3,120	3,145	-20	-0.63	159,000	-
[3569]	26/04/01	3,155	3,185	3,115	3,165	+80	+2.59	101,800	-
[3569]	26/03/31	3,000	3,090	2,990	3,085	+65	+2.15	188,000	-
[3569]	26/03/30	2,990	3,030	2,975	3,020	-115	-3.67	161,500	-
[3569]	26/03/27	3,115	3,160	3,100	3,135	+25	+0.80	202,000	-
[3569]	26/03/26	3,145	3,150	3,070	3,110	-50	-1.58	153,000	-
[3569]	26/03/25	3,210	3,210	3,160	3,160	+20	+0.64	115,500	-
[3569]	26/03/24	3,185	3,190	3,115	3,140	+55	+1.78	147,900	-
[3569]	26/03/23	3,100	3,105	3,040	3,085	-65	-2.06	196,300	-
[3569]	26/03/19	3,250	3,255	3,150	3,150	-105	-3.23	168,400	-
[3569]	26/03/18	3,245	3,275	3,245	3,255	+40	+1.24	108,800	-
[3569]	26/03/17	3,210	3,250	3,195	3,215	+75	+2.39	143,200	-
[3569]	26/03/16	3,165	3,195	3,120	3,140	-30	-0.95	194,900	-
[3569]	26/03/13	3,160	3,205	3,140	3,170	-60	-1.86	154,800	-
[3569]	26/03/12	3,265	3,285	3,180	3,230	-80	-2.42	141,900	-
[3569]	26/03/11	3,310	3,360	3,300	3,310	+65	+2.00	164,600	-
[3569]	26/03/10	3,230	3,285	3,210	3,245	+40	+1.25	206,800	-
[3569]	26/03/09	3,010	3,225	2,980	3,205	-225	-6.56	509,400	-
[3569]	26/03/06	3,350	3,465	3,330	3,430	-50	-1.44	282,800	-
[3569]	26/03/05	3,465	3,545	3,410	3,480	+140	+4.19	342,100	-
[3569]	26/03/04	3,360	3,440	3,295	3,340	-145	-4.16	226,300	-
[3569]	26/03/03	3,620	3,635	3,470	3,485	-170	-4.65	283,300	-
[3569]	26/03/02	3,595	3,665	3,565	3,655	+20	+0.55	296,400	-
[3569]	26/02/27	3,515	3,650	3,490	3,635	+140	+4.01	541,900	-
[3569]	26/02/26	3,545	3,550	3,480	3,495	-65	-1.83	443,600	-
[3569]	26/02/25	3,610	3,640	3,540	3,560	-10	-0.28	230,200	-
[3569]	26/02/24	3,600	3,650	3,550	3,570	-20	-0.56	268,700	-
[3569]	26/02/20	3,540	3,610	3,520	3,590	+5	+0.14	237,300	-
[3569]	26/02/19	3,530	3,595	3,530	3,585	+45	+1.27	193,300	-
[3569]	26/02/18	3,505	3,560	3,500	3,540	+55	+1.58	168,700	-
[3569]	26/02/17	3,455	3,520	3,420	3,485	+50	+1.46	219,300	-
[3569]	26/02/16	3,435	3,470	3,420	3,435	+35	+1.03	175,500	-
[3569]	26/02/13	3,440	3,460	3,360	3,400	-35	-1.02	144,200	-
[3569]	26/02/12	3,400	3,470	3,400	3,435	+70	+2.08	194,700	-
[3569]	26/02/10	3,350	3,390	3,265	3,365	+35	+1.05	271,400	-
[3569]	26/02/09	3,475	3,480	3,265	3,330	-75	-2.20	305,700	-
[3569]	26/02/06	3,355	3,410	3,325	3,405	+85	+2.56	259,600	-
[3569]	26/02/05	3,345	3,400	3,320	3,320	+30	+0.91	222,100	-
[3569]	26/02/04	3,220	3,310	3,220	3,290	+95	+2.97	209,700	-
[3569]	26/02/03	3,155	3,215	3,145	3,195	+80	+2.57	116,400	-
[3569]	26/02/02	3,165	3,175	3,115	3,115	-45	-1.42	186,300	-
[3569]	26/01/30	3,110	3,180	3,085	3,160	+45	+1.44	147,700	-
[3569]	26/01/29	3,170	3,195	3,085	3,115	-50	-1.58	191,400	-
[3569]	26/01/28	3,175	3,200	3,135	3,165	-50	-1.56	141,600	-
[3569]	26/01/27	3,210	3,225	3,160	3,215	-25	-0.77	186,800	-
[3569]	26/01/26	3,260	3,285	3,200	3,240	-80	-2.41	373,000	-
[3569]	26/01/23	3,300	3,335	3,275	3,320	+65	+2.00	319,300	-
[3569]	26/01/22	3,160	3,275	3,160	3,255	+110	+3.50	350,400	-
[3569]	26/01/21	3,085	3,145	3,080	3,145	-10	-0.32	139,700	-
[3569]	26/01/20	3,110	3,170	3,090	3,155	+40	+1.28	142,000	-
[3569]	26/01/19	3,120	3,120	3,065	3,115	-10	-0.32	130,700	-
[3569]	26/01/16	3,050	3,125	3,040	3,125	+45	+1.46	194,400	-
[3569]	26/01/15	3,075	3,080	3,055	3,080	+5	+0.16	141,300	-
[3569]	26/01/14	3,080	3,100	3,070	3,075	-5	-0.16	98,500	-
[3569]	26/01/13	3,045	3,085	3,030	3,080	+65	+2.16	253,300	-
[3569]	26/01/09	3,020	3,040	3,005	3,015	-15	-0.50	192,000	-
[3569]	26/01/08	3,040	3,045	3,010	3,030	-30	-0.98	183,600	-
[3569]	26/01/07	3,020	3,060	3,015	3,060	-20	-0.65	225,800	-
[3569]	26/01/06	3,080	3,110	3,055	3,080	+10	+0.33	139,400	-
[3569]	26/01/05	3,060	3,090	3,060	3,070	+10	+0.33	103,600	-
[3569]	25/12/30	3,090	3,100	3,055	3,060	-35	-1.13	95,400	-
[3569]	25/12/29	3,095	3,105	3,070	3,095	0	0.00	148,900	-
[3569]	25/12/26	3,105	3,120	3,080	3,095	-10	-0.32	152,900	-
[3569]	25/12/25	3,130	3,145	3,105	3,105	-10	-0.32	117,300	-
[3569]	25/12/24	3,125	3,135	3,100	3,115	-15	-0.48	125,200	-
[3569]	25/12/23	3,130	3,145	3,105	3,130	-40	-1.26	176,200	-
[3569]	25/12/22	3,220	3,220	3,140	3,170	-65	-2.01	177,900	-
[3569]	25/12/19	3,195	3,250	3,180	3,235	+35	+1.09	146,800	-
[3569]	25/12/18	3,200	3,210	3,175	3,200	0	0.00	122,200	-
[3569]	25/12/17	3,180	3,250	3,170	3,200	+70	+2.24	221,300	-
[3569]	25/12/16	3,210	3,230	3,130	3,130	-95	-2.95	95,200	-
[3569]	25/12/15	3,225	3,250	3,210	3,225	+10	+0.31	52,900	-
[3569]	25/12/12	3,220	3,240	3,210	3,215	+25	+0.78	66,000	-
[3569]	25/12/11	3,230	3,255	3,185	3,190	0	0.00	62,100	-
[3569]	25/12/10	3,250	3,285	3,190	3,190	-60	-1.85	109,500	-
[3569]	25/12/09	3,210	3,300	3,200	3,250	+110	+3.50	179,800	-
[3569]	25/12/08	3,110	3,140	3,100	3,140	+30	+0.96	60,900	-
[3569]	25/12/05	3,110	3,135	3,060	3,110	-20	-0.64	97,200	-
[3569]	25/12/04	3,135	3,150	3,110	3,130	0	0.00	82,600	-
[3569]	25/12/03	3,140	3,160	3,125	3,130	-20	-0.63	97,000	-
[3569]	25/12/02	3,175	3,175	3,125	3,150	0	0.00	97,100	-
[3569]	25/12/01	3,230	3,235	3,150	3,150	-80	-2.48	94,700	-
[3569]	25/11/28	3,200	3,235	3,195	3,230	+35	+1.10	75,600	-
[3569]	25/11/27	3,210	3,220	3,190	3,195	-15	-0.47	97,500	-
[3569]	25/11/26	3,205	3,230	3,165	3,210	+20	+0.63	148,300	-
[3569]	25/11/25	3,185	3,190	3,140	3,190	+40	+1.27	147,000	-
[3569]	25/11/21	3,025	3,150	3,025	3,150	+130	+4.30	202,600	-
[3569]	25/11/20	3,040	3,055	3,015	3,020	+15	+0.50	96,200	-
[3569]	25/11/19	3,055	3,065	2,979	3,005	-45	-1.48	138,400	-
[3569]	25/11/18	3,035	3,060	3,020	3,050	0	0.00	90,100	-
[3569]	25/11/17	3,115	3,115	3,015	3,050	-85	-2.71	118,300	-
[3569]	25/11/14	3,155	3,175	3,075	3,135	+95	+3.13	169,800	-
[3569]	25/11/13	3,150	3,185	3,000	3,040	-90	-2.88	222,200	-
[3569]	25/11/12	3,130	3,160	3,105	3,130	0	0.00	101,200	-
[3569]	25/11/11	3,165	3,190	3,110	3,130	+60	+1.95	149,100	-
[3569]	25/11/10	3,100	3,115	3,060	3,070	-20	-0.65	119,000	-
[3569]	25/11/07	3,130	3,130	3,060	3,090	-60	-1.90	71,400	-
[3569]	25/11/06	3,130	3,165	3,120	3,150	+30	+0.96	97,000	-
[3569]	25/11/05	3,170	3,170	3,075	3,120	-50	-1.58	145,100	-
[3569]	25/11/04	3,125	3,180	3,125	3,170	0	0.00	112,300	-
[3569]	25/10/31	3,155	3,170	3,120	3,170	+45	+1.44	110,100	-
[3569]	25/10/30	3,130	3,150	3,115	3,125	+10	+0.32	416,100	-
[3569]	25/10/29	3,120	3,130	3,085	3,115	-15	-0.48	133,400	-
[3569]	25/10/28	3,200	3,225	3,120	3,130	-100	-3.10	107,700	-
[3569]	25/10/27	3,200	3,235	3,200	3,230	+55	+1.73	113,700	-
[3569]	25/10/24	3,170	3,195	3,160	3,175	0	0.00	110,400	-
[3569]	25/10/23	3,130	3,190	3,120	3,175	+50	+1.60	232,700	-
[3569]	25/10/22	3,095	3,140	3,090	3,125	+55	+1.79	238,600	-
[3569]	25/10/21	3,040	3,115	3,015	3,070	+40	+1.32	168,300	-
[3569]	25/10/20	3,040	3,040	3,010	3,030	+25	+0.83	78,900	-
[3569]	25/10/17	3,035	3,035	2,994	3,005	-20	-0.66	61,000	-
[3569]	25/10/16	3,045	3,050	3,005	3,025	+10	+0.33	79,800	-
[3569]	25/10/15	2,994	3,025	2,967	3,015	+58	+1.96	72,500	-
[3569]	25/10/14	2,991	3,040	2,954	2,957	-88	-2.89	127,100	-
[3569]	25/10/10	3,025	3,065	3,015	3,045	-30	-0.98	115,600	-
[3569]	25/10/09	2,974	3,095	2,973	3,075	+76	+2.53	198,900	-
[3569]	25/10/08	3,025	3,055	2,998	2,999	-51	-1.67	103,500	-
[3569]	25/10/07	3,005	3,080	2,995	3,050	+25	+0.83	113,800	-
[3569]	25/10/06	3,095	3,100	2,999	3,025	+15	+0.50	155,300	-
[3569]	25/10/03	2,996	3,015	2,990	3,010	+14	+0.47	75,300	-
[3569]	25/10/02	3,010	3,035	2,951	2,996	-14	-0.47	136,600	-
[3569]	25/10/01	3,020	3,035	3,005	3,010	-40	-1.31	115,700	-
[3569]	25/09/30	3,040	3,065	3,025	3,050	0	0.00	92,100	-
[3569]	25/09/29	3,045	3,075	3,030	3,050	-30	-0.97	131,700	-
[3569]	25/09/26	3,040	3,095	3,040	3,080	+40	+1.32	132,500	-
[3569]	25/09/25	3,060	3,065	3,040	3,040	-15	-0.49	98,500	-
[3569]	25/09/24	3,040	3,055	3,020	3,055	-40	-1.29	172,200	-
[3569]	25/09/22	3,085	3,125	3,080	3,095	+20	+0.65	118,800	-
[3569]	25/09/19	3,090	3,110	3,050	3,075	+15	+0.49	240,300	-
[3569]	25/09/18	3,115	3,165	2,995	3,060	-50	-1.61	475,700	-
[3569]	25/09/17	3,135	3,145	3,100	3,110	-25	-0.80	69,100	-
[3569]	25/09/16	3,110	3,150	3,110	3,135	+25	+0.80	70,000	-
[3569]	25/09/12	3,110	3,130	3,105	3,110	-10	-0.32	79,400	-
[3569]	25/09/11	3,105	3,145	3,095	3,120	+10	+0.32	70,500	-
[3569]	25/09/10	3,135	3,140	3,105	3,110	-35	-1.11	100,900	-
[3569]	25/09/09	3,175	3,190	3,135	3,145	-30	-0.94	113,900	-
[3569]	25/09/08	3,205	3,205	3,160	3,175	-35	-1.09	90,900	-
[3569]	25/09/05	3,195	3,220	3,175	3,210	+55	+1.74	94,300	-