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
[3284]	26/10/29	1,208	1,208	1,188	1,196	-6.0	-0.50	261,700	48,918,388,736
[3284]	26/10/28	1,238	1,238	1,202	1,202	-30.0	-2.44	308,600	49,163,800,576
[3284]	26/10/27	1,246	1,248	1,229	1,232	-16.0	-1.28	156,300	50,390,851,584
[3284]	26/10/26	1,239	1,249	1,236	1,248	+10.0	+0.81	98,300	51,045,277,696
[3284]	26/10/23	1,236	1,248	1,226	1,238	+7.0	+0.57	129,000	50,636,259,328
[3284]	26/10/22	1,232	1,239	1,231	1,231	+2.0	+0.16	130,100	50,349,948,928
[3284]	26/10/21	1,233	1,237	1,219	1,229	+7.0	+0.57	144,900	50,268,143,616
[3284]	26/10/20	1,232	1,235	1,219	1,222	-10.0	-0.81	160,700	49,981,833,216
[3284]	26/10/19	1,238	1,240	1,226	1,232	0	+0.00	136,800	50,390,851,584
[3284]	26/10/16	1,224	1,238	1,223	1,232	+5.0	+0.41	138,400	50,390,851,584
[3284]	26/10/15	1,220	1,229	1,213	1,227	+7.0	+0.57	314,100	50,186,342,400
[3284]	26/10/14	1,220	1,224	1,213	1,220	-1.0	-0.08	177,000	49,900,032,000
[3284]	26/10/13	1,196	1,225	1,192	1,221	+30.0	+2.52	165,100	49,940,930,560
[3284]	26/10/09	1,190	1,202	1,182	1,191	+4.0	+0.34	351,800	48,713,883,648
[3284]	26/10/08	1,199	1,199	1,174	1,187	-14.0	-1.17	283,500	48,550,277,120
[3284]	26/10/07	1,200	1,210	1,196	1,201	-3.0	-0.25	149,400	49,122,897,920
[3284]	26/10/06	1,199	1,210	1,193	1,204	+12.0	+1.01	151,600	49,245,601,792
[3284]	26/10/05	1,200	1,200	1,187	1,192	-10.0	-0.83	261,100	48,754,782,208
[3284]	26/10/02	1,219	1,219	1,199	1,202	-20.0	-1.64	263,900	49,163,800,576
[3284]	26/10/01	1,231	1,231	1,219	1,222	-9.0	-0.73	193,800	49,981,833,216
[3284]	26/09/30	1,227	1,236	1,223	1,231	+4.0	+0.33	183,000	50,349,948,928
[3284]	26/09/29	1,255	1,259	1,225	1,227	-61.0	-4.74	447,800	50,186,342,400
[3284]	26/09/28	1,304	1,305	1,278	1,288	-9.0	-0.69	1,006,600	52,681,342,976
[3284]	26/09/25	1,299	1,307	1,294	1,297	+4.0	+0.31	252,200	53,049,458,688
[3284]	26/09/24	1,304	1,304	1,286	1,293	-7.0	-0.54	259,500	52,885,852,160
[3284]	26/09/18	1,308	1,310	1,293	1,300	-7.0	-0.54	284,500	53,172,162,560
[3284]	26/09/17	1,280	1,307	1,280	1,307	+28.0	+2.19	187,300	53,458,472,960
[3284]	26/09/16	1,276	1,293	1,276	1,279	+6.0	+0.47	139,100	52,313,227,264
[3284]	26/09/15	1,283	1,289	1,267	1,273	-9.0	-0.70	197,000	52,067,819,520
[3284]	26/09/14	1,255	1,291	1,255	1,282	+30.0	+2.40	394,700	52,435,935,232
[3284]	26/09/11	1,257	1,257	1,240	1,252	-15.0	-1.18	331,000	51,208,884,224
[3284]	26/09/10	1,252	1,270	1,250	1,267	+5.0	+0.40	201,300	51,822,407,680
[3284]	26/09/09	1,279	1,281	1,259	1,262	-17.0	-1.33	344,100	51,617,898,496
[3284]	26/09/08	1,277	1,290	1,271	1,279	+2.0	+0.16	347,700	52,313,227,264
[3284]	26/09/07	1,291	1,292	1,276	1,277	-18.0	-1.39	204,600	52,231,426,048
[3284]	26/09/04	1,301	1,301	1,286	1,295	-8.0	-0.61	211,100	52,967,653,376
[3284]	26/09/03	1,307	1,313	1,300	1,303	-4.0	-0.31	182,700	53,294,866,432
[3284]	26/09/02	1,333	1,333	1,307	1,307	-32.0	-2.39	305,800	53,458,472,960
[3284]	26/09/01	1,338	1,347	1,332	1,339	+2.0	+0.15	171,300	54,767,329,280
[3284]	26/08/31	1,330	1,339	1,321	1,337	+3.0	+0.22	257,800	54,685,523,968
[3284]	26/08/28	1,322	1,334	1,315	1,334	+9.0	+0.68	200,300	54,562,820,096
[3284]	26/08/27	1,326	1,335	1,320	1,325	-3.0	-0.23	156,500	54,194,704,384
[3284]	26/08/26	1,321	1,337	1,321	1,328	+7.0	+0.53	135,100	54,317,408,256
[3284]	26/08/25	1,331	1,334	1,317	1,321	-11.0	-0.83	155,600	54,031,097,856
[3284]	26/08/24	1,335	1,338	1,320	1,332	-1.0	-0.08	242,500	54,481,014,784
[3284]	26/08/21	1,330	1,336	1,323	1,333	-2.0	-0.15	146,800	54,521,917,440
[3284]	26/08/20	1,310	1,335	1,306	1,335	+28.0	+2.14	400,200	54,603,722,752
[3284]	26/08/19	1,302	1,307	1,288	1,307	+4.0	+0.31	284,400	53,458,472,960
[3284]	26/08/18	1,289	1,305	1,289	1,303	+7.0	+0.54	217,600	53,294,866,432
[3284]	26/08/17	1,295	1,298	1,288	1,296	0	+0.00	158,600	53,008,556,032
[3284]	26/08/14	1,275	1,298	1,271	1,296	+17.0	+1.33	208,000	53,008,556,032
[3284]	26/08/13	1,261	1,285	1,260	1,279	+16.0	+1.27	287,400	52,313,227,264
[3284]	26/08/12	1,260	1,268	1,255	1,263	+5.0	+0.40	150,700	51,658,801,152
[3284]	26/08/10	1,245	1,271	1,233	1,258	+43.0	+3.54	283,200	51,454,291,968
[3284]	26/08/07	1,220	1,224	1,215	1,215	-5.0	-0.41	160,000	49,695,522,816
[3284]	26/08/06	1,214	1,228	1,212	1,220	+6.0	+0.49	158,400	49,900,032,000
[3284]	26/08/05	1,215	1,222	1,212	1,214	0	+0.00	130,800	49,654,620,160
[3284]	26/08/04	1,217	1,222	1,209	1,214	-4.0	-0.33	173,100	49,654,620,160
[3284]	26/08/03	1,240	1,241	1,215	1,218	-23.0	-1.85	272,100	49,818,226,688
[3284]	26/07/31	1,262	1,263	1,241	1,241	-24.0	-1.90	171,400	50,758,963,200
[3284]	26/07/30	1,269	1,269	1,248	1,265	-4.0	-0.32	202,300	51,740,606,464
[3284]	26/07/29	1,258	1,278	1,253	1,269	+13.0	+1.04	382,200	51,904,212,992
[3284]	26/07/28	1,251	1,258	1,246	1,256	+5.0	+0.40	115,900	51,372,490,752
[3284]	26/07/27	1,241	1,251	1,226	1,251	+17.0	+1.38	127,200	51,167,981,568
[3284]	26/07/24	1,231	1,234	1,225	1,234	+3.0	+0.24	128,700	50,472,652,800
[3284]	26/07/23	1,237	1,237	1,228	1,231	-5.0	-0.40	122,800	50,349,948,928
[3284]	26/07/22	1,240	1,244	1,233	1,236	-4.0	-0.32	99,000	50,554,458,112
[3284]	26/07/21	1,231	1,251	1,230	1,240	+12.0	+0.98	160,200	50,718,064,640
[3284]	26/07/17	1,240	1,253	1,227	1,228	-11	-0.89	139,700	-
[3284]	26/07/16	1,245	1,254	1,236	1,239	-6	-0.48	131,900	-
[3284]	26/07/15	1,243	1,246	1,238	1,245	+6	+0.48	97,000	-
[3284]	26/07/14	1,231	1,246	1,231	1,239	+13	+1.06	113,600	-
[3284]	26/07/13	1,243	1,248	1,225	1,226	-8	-0.65	97,000	-
[3284]	26/07/10	1,234	1,244	1,229	1,234	+9	+0.73	185,600	-
[3284]	26/07/09	1,223	1,236	1,216	1,225	-1	-0.08	151,900	-
[3284]	26/07/08	1,225	1,230	1,216	1,226	+1	+0.08	141,300	-
[3284]	26/07/07	1,221	1,232	1,218	1,225	+8	+0.66	136,400	-
[3284]	26/07/06	1,204	1,228	1,200	1,217	+23	+1.93	224,000	-
[3284]	26/07/03	1,195	1,202	1,192	1,194	+4	+0.34	161,400	-
[3284]	26/07/02	1,193	1,203	1,185	1,190	+2	+0.17	166,700	-
[3284]	26/07/01	1,192	1,194	1,181	1,188	-4	-0.34	122,000	-
[3284]	26/06/30	1,193	1,201	1,184	1,192	-5	-0.42	148,700	-
[3284]	26/06/29	1,187	1,203	1,185	1,197	+26	+2.22	154,500	-
[3284]	26/06/26	1,170	1,175	1,168	1,171	+1	+0.09	83,800	-
[3284]	26/06/25	1,170	1,175	1,164	1,170	+9	+0.78	74,200	-
[3284]	26/06/24	1,171	1,175	1,155	1,161	+4	+0.35	126,100	-
[3284]	26/06/23	1,160	1,171	1,154	1,157	-3	-0.26	133,900	-
[3284]	26/06/22	1,157	1,164	1,152	1,160	+4	+0.35	94,600	-
[3284]	26/06/19	1,152	1,159	1,150	1,156	+10	+0.87	110,900	-
[3284]	26/06/18	1,150	1,156	1,141	1,146	-6	-0.52	180,100	-
[3284]	26/06/17	1,157	1,170	1,152	1,152	0	0.00	101,000	-
[3284]	26/06/16	1,175	1,175	1,152	1,152	-23	-1.96	129,200	-
[3284]	26/06/15	1,175	1,184	1,170	1,175	+12	+1.03	144,000	-
[3284]	26/06/12	1,151	1,167	1,151	1,163	+12	+1.04	143,000	-
[3284]	26/06/11	1,159	1,161	1,147	1,151	-9	-0.78	143,700	-
[3284]	26/06/10	1,152	1,164	1,140	1,160	+19	+1.67	166,600	-
[3284]	26/06/09	1,154	1,162	1,141	1,141	-6	-0.52	176,800	-
[3284]	26/06/08	1,140	1,157	1,137	1,147	-3	-0.26	129,000	-
[3284]	26/06/05	1,135	1,158	1,135	1,150	+21	+1.86	161,800	-
[3284]	26/06/04	1,130	1,139	1,126	1,129	-6	-0.53	164,200	-
[3284]	26/06/03	1,133	1,140	1,129	1,135	+2	+0.18	212,500	-
[3284]	26/06/02	1,152	1,154	1,131	1,133	-16	-1.39	265,100	-
[3284]	26/06/01	1,175	1,175	1,149	1,149	-21	-1.79	366,600	-
[3284]	26/05/29	1,172	1,184	1,170	1,170	-2	-0.17	123,500	-
[3284]	26/05/28	1,174	1,183	1,169	1,172	-1	-0.09	122,400	-
[3284]	26/05/27	1,181	1,186	1,169	1,173	-11	-0.93	140,600	-
[3284]	26/05/26	1,175	1,192	1,172	1,184	+8	+0.68	143,700	-
[3284]	26/05/25	1,200	1,200	1,175	1,176	-19	-1.59	169,800	-
[3284]	26/05/22	1,204	1,204	1,191	1,195	-10.0	-0.83	126,600	-
[3284]	26/05/21	1,209	1,214	1,205	1,205	+7.0	+0.58	112,900	-
[3284]	26/05/20	1,219	1,219	1,191	1,198	-24.0	-1.96	163,100	-
[3284]	26/05/19	1,216	1,232	1,213	1,222	+17.0	+1.41	178,200	-
[3284]	26/05/18	1,217	1,228	1,202	1,205	-11.0	-0.90	203,300	-
[3284]	26/05/15	1,247	1,256	1,215	1,216	-35.0	-2.80	305,100	-
[3284]	26/05/14	1,250	1,259	1,236	1,251	+68.0	+5.75	565,700	-
[3284]	26/05/13	1,188	1,201	1,182	1,183	-3.0	-0.25	230,000	-
[3284]	26/05/12	1,194	1,201	1,181	1,186	-1.0	-0.08	136,300	-
[3284]	26/05/11	1,186	1,195	1,183	1,187	+2.0	+0.17	153,600	-
[3284]	26/05/08	1,172	1,185	1,163	1,185	+9.0	+0.77	198,900	-
[3284]	26/05/07	1,174	1,184	1,172	1,176	+2.0	+0.17	162,600	-
[3284]	26/05/01	1,179	1,179	1,168	1,174	-4.0	-0.34	129,100	-
[3284]	26/04/30	1,177	1,180	1,170	1,178	-11.0	-0.93	147,900	-
[3284]	26/04/28	1,170	1,189	1,170	1,189	+13.0	+1.11	161,600	-
[3284]	26/04/27	1,167	1,181	1,163	1,176	+5	+0.43	169,900	-
[3284]	26/04/24	1,175	1,180	1,163	1,171	-1	-0.09	191,800	-
[3284]	26/04/23	1,180	1,181	1,164	1,172	-9	-0.76	202,100	-
[3284]	26/04/22	1,184	1,186	1,175	1,181	-3	-0.25	250,400	-
[3284]	26/04/21	1,193	1,200	1,184	1,184	-10	-0.84	227,100	-
[3284]	26/04/20	1,200	1,201	1,193	1,194	+2	+0.17	123,800	-
[3284]	26/04/17	1,197	1,203	1,190	1,192	-5	-0.42	157,200	-
[3284]	26/04/16	1,214	1,219	1,197	1,197	-13	-1.07	193,300	-
[3284]	26/04/15	1,209	1,216	1,207	1,210	+5	+0.41	99,700	-
[3284]	26/04/14	1,211	1,218	1,197	1,205	0	0.00	191,200	-
[3284]	26/04/13	1,220	1,230	1,202	1,205	-25	-2.03	192,200	-
[3284]	26/04/10	1,248	1,253	1,226	1,230	-2	-0.16	186,200	-
[3284]	26/04/09	1,245	1,253	1,232	1,232	-13	-1.04	185,000	-
[3284]	26/04/08	1,248	1,261	1,244	1,245	+9	+0.73	181,300	-
[3284]	26/04/07	1,229	1,240	1,229	1,236	+7	+0.57	73,500	-
[3284]	26/04/06	1,226	1,232	1,219	1,229	+12	+0.99	125,200	-
[3284]	26/04/03	1,218	1,230	1,217	1,217	-4	-0.33	88,300	-
[3284]	26/04/02	1,229	1,244	1,214	1,221	-1	-0.08	165,500	-
[3284]	26/04/01	1,210	1,222	1,208	1,222	+32	+2.69	221,800	-
[3284]	26/03/31	1,199	1,209	1,190	1,190	-10	-0.83	272,600	-
[3284]	26/03/30	1,194	1,208	1,181	1,200	-68	-5.36	456,100	-
[3284]	26/03/27	1,269	1,279	1,262	1,268	+5	+0.40	532,600	-
[3284]	26/03/26	1,280	1,282	1,255	1,263	-12	-0.94	186,700	-
[3284]	26/03/25	1,263	1,279	1,263	1,275	+19	+1.51	183,900	-
[3284]	26/03/24	1,247	1,259	1,246	1,256	+28	+2.28	159,800	-
[3284]	26/03/23	1,241	1,241	1,225	1,228	-24	-1.92	333,400	-
[3284]	26/03/19	1,270	1,272	1,252	1,252	-23	-1.80	203,000	-
[3284]	26/03/18	1,267	1,277	1,263	1,275	+17	+1.35	134,300	-
[3284]	26/03/17	1,258	1,267	1,257	1,258	+4	+0.32	157,000	-
[3284]	26/03/16	1,256	1,259	1,248	1,254	-2	-0.16	166,500	-
[3284]	26/03/13	1,258	1,270	1,252	1,256	-13	-1.02	250,600	-
[3284]	26/03/12	1,290	1,290	1,264	1,269	-25	-1.93	257,300	-
[3284]	26/03/11	1,299	1,301	1,290	1,294	-1	-0.08	154,100	-
[3284]	26/03/10	1,295	1,298	1,284	1,295	+19	+1.49	166,700	-
[3284]	26/03/09	1,275	1,279	1,248	1,276	-18	-1.39	331,900	-
[3284]	26/03/06	1,296	1,298	1,279	1,294	-3	-0.23	195,900	-
[3284]	26/03/05	1,304	1,307	1,291	1,297	+29	+2.29	214,600	-
[3284]	26/03/04	1,289	1,289	1,244	1,268	-29	-2.24	569,000	-
[3284]	26/03/03	1,328	1,328	1,295	1,297	-23	-1.74	341,200	-
[3284]	26/03/02	1,320	1,330	1,308	1,320	-9	-0.68	253,700	-
[3284]	26/02/27	1,320	1,332	1,314	1,329	+17	+1.30	205,700	-
[3284]	26/02/26	1,299	1,318	1,296	1,312	+14	+1.08	223,200	-
[3284]	26/02/25	1,299	1,304	1,294	1,298	+4	+0.31	258,800	-
[3284]	26/02/24	1,298	1,302	1,286	1,294	0	0.00	273,700	-
[3284]	26/02/20	1,320	1,320	1,292	1,294	-31	-2.34	374,400	-
[3284]	26/02/19	1,318	1,325	1,306	1,325	+7	+0.53	214,100	-
[3284]	26/02/18	1,331	1,332	1,315	1,318	-15	-1.13	231,200	-
[3284]	26/02/17	1,342	1,344	1,324	1,333	-8	-0.60	216,300	-
[3284]	26/02/16	1,350	1,355	1,321	1,341	-38	-2.76	520,300	-
[3284]	26/02/13	1,405	1,407	1,376	1,379	-26	-1.85	187,900	-
[3284]	26/02/12	1,393	1,410	1,387	1,405	+15	+1.08	248,900	-
[3284]	26/02/10	1,379	1,390	1,370	1,390	+19	+1.39	231,100	-
[3284]	26/02/09	1,368	1,379	1,363	1,371	+14	+1.03	173,100	-
[3284]	26/02/06	1,360	1,362	1,353	1,357	-1	-0.07	127,600	-
[3284]	26/02/05	1,350	1,368	1,346	1,358	+14	+1.04	216,300	-
[3284]	26/02/04	1,331	1,346	1,321	1,344	+13	+0.98	199,000	-
[3284]	26/02/03	1,325	1,334	1,319	1,331	+20	+1.53	156,700	-
[3284]	26/02/02	1,334	1,338	1,311	1,311	-14	-1.06	178,500	-
[3284]	26/01/30	1,312	1,325	1,308	1,325	+18	+1.38	107,300	-
[3284]	26/01/29	1,305	1,309	1,291	1,307	+2	+0.15	210,900	-
[3284]	26/01/28	1,310	1,310	1,303	1,305	-12	-0.91	123,300	-
[3284]	26/01/27	1,322	1,322	1,310	1,317	-4	-0.30	138,600	-
[3284]	26/01/26	1,325	1,327	1,316	1,321	-16	-1.20	144,500	-
[3284]	26/01/23	1,344	1,356	1,333	1,337	-4	-0.30	175,400	-
[3284]	26/01/22	1,320	1,341	1,320	1,341	+21	+1.59	160,900	-
[3284]	26/01/21	1,325	1,326	1,312	1,320	-11	-0.83	164,500	-
[3284]	26/01/20	1,334	1,337	1,324	1,331	-6	-0.45	181,400	-
[3284]	26/01/19	1,340	1,344	1,328	1,337	-1	-0.07	179,600	-
[3284]	26/01/16	1,342	1,342	1,324	1,338	-6	-0.45	190,200	-
[3284]	26/01/15	1,339	1,344	1,336	1,344	+3	+0.22	108,800	-
[3284]	26/01/14	1,342	1,349	1,335	1,341	+3	+0.22	192,000	-
[3284]	26/01/13	1,345	1,347	1,329	1,338	+3	+0.22	214,900	-
[3284]	26/01/09	1,339	1,344	1,330	1,335	+1	+0.07	201,900	-
[3284]	26/01/08	1,333	1,339	1,331	1,334	-1	-0.07	121,900	-
[3284]	26/01/07	1,326	1,340	1,322	1,335	+9	+0.68	208,200	-
[3284]	26/01/06	1,312	1,328	1,312	1,326	+14	+1.07	161,700	-
[3284]	26/01/05	1,318	1,323	1,301	1,312	-4	-0.30	289,300	-
[3284]	25/12/30	1,322	1,330	1,314	1,316	-6	-0.45	113,700	-
[3284]	25/12/29	1,314	1,322	1,313	1,322	+9	+0.69	151,300	-
[3284]	25/12/26	1,311	1,319	1,308	1,313	+2	+0.15	120,500	-
[3284]	25/12/25	1,297	1,311	1,294	1,311	+21	+1.63	113,800	-
[3284]	25/12/24	1,285	1,294	1,283	1,290	+6	+0.47	125,300	-
[3284]	25/12/23	1,280	1,293	1,280	1,284	0	0.00	81,200	-
[3284]	25/12/22	1,292	1,293	1,279	1,284	-5	-0.39	93,900	-
[3284]	25/12/19	1,284	1,292	1,281	1,289	+10	+0.78	288,000	-
[3284]	25/12/18	1,265	1,284	1,264	1,279	+16	+1.27	135,600	-
[3284]	25/12/17	1,265	1,267	1,259	1,263	-2	-0.16	150,000	-
[3284]	25/12/16	1,291	1,291	1,263	1,265	-20	-1.56	158,300	-
[3284]	25/12/15	1,267	1,287	1,262	1,285	+17	+1.34	153,100	-
[3284]	25/12/12	1,267	1,274	1,262	1,268	+13	+1.04	97,100	-
[3284]	25/12/11	1,276	1,281	1,254	1,255	-20	-1.57	141,800	-
[3284]	25/12/10	1,266	1,278	1,266	1,275	+12	+0.95	116,300	-
[3284]	25/12/09	1,280	1,284	1,262	1,263	-21	-1.64	198,700	-
[3284]	25/12/08	1,272	1,288	1,269	1,284	+14	+1.10	172,900	-
[3284]	25/12/05	1,285	1,285	1,270	1,270	-19	-1.47	103,800	-
[3284]	25/12/04	1,282	1,292	1,280	1,289	+7	+0.55	98,800	-
[3284]	25/12/03	1,294	1,296	1,278	1,282	-12	-0.93	129,100	-
[3284]	25/12/02	1,333	1,334	1,294	1,294	-32	-2.41	257,500	-
[3284]	25/12/01	1,334	1,334	1,321	1,326	-8	-0.60	160,300	-
[3284]	25/11/28	1,332	1,348	1,331	1,334	+4	+0.30	379,800	-
[3284]	25/11/27	1,326	1,330	1,325	1,330	+5	+0.38	116,300	-
[3284]	25/11/26	1,327	1,330	1,317	1,325	+5	+0.38	209,800	-
[3284]	25/11/25	1,320	1,328	1,313	1,320	0	0.00	209,900	-
[3284]	25/11/21	1,296	1,320	1,294	1,320	+26	+2.01	269,900	-
[3284]	25/11/20	1,300	1,304	1,290	1,294	+3	+0.23	154,900	-
[3284]	25/11/19	1,295	1,299	1,283	1,291	+3	+0.23	170,600	-
[3284]	25/11/18	1,290	1,297	1,278	1,288	-4	-0.31	238,800	-
[3284]	25/11/17	1,284	1,297	1,259	1,292	-10	-0.77	309,800	-
[3284]	25/11/14	1,304	1,310	1,295	1,302	+1	+0.08	260,600	-
[3284]	25/11/13	1,297	1,302	1,293	1,301	+4	+0.31	115,800	-
[3284]	25/11/12	1,281	1,299	1,281	1,297	+12	+0.93	210,600	-
[3284]	25/11/11	1,285	1,288	1,274	1,285	-3	-0.23	148,900	-
[3284]	25/11/10	1,284	1,290	1,276	1,288	+18	+1.42	103,900	-
[3284]	25/11/07	1,265	1,278	1,264	1,270	-2	-0.16	80,100	-
[3284]	25/11/06	1,266	1,277	1,259	1,272	+12	+0.95	176,000	-
[3284]	25/11/05	1,261	1,262	1,244	1,260	-5	-0.40	160,400	-
[3284]	25/11/04	1,265	1,273	1,256	1,265	+1	+0.08	136,400	-
[3284]	25/10/31	1,271	1,272	1,259	1,264	-1	-0.08	100,900	-
[3284]	25/10/30	1,260	1,272	1,253	1,265	+5	+0.40	167,000	-
[3284]	25/10/29	1,286	1,288	1,259	1,260	-26	-2.02	235,000	-
[3284]	25/10/28	1,320	1,320	1,286	1,286	-36	-2.72	207,100	-
[3284]	25/10/27	1,320	1,327	1,316	1,322	+10	+0.76	218,000	-
[3284]	25/10/24	1,328	1,329	1,310	1,312	-15	-1.13	122,300	-
[3284]	25/10/23	1,323	1,331	1,312	1,327	+4	+0.30	212,000	-
[3284]	25/10/22	1,311	1,326	1,309	1,323	+13	+0.99	205,600	-
[3284]	25/10/21	1,313	1,323	1,300	1,310	-2	-0.15	276,100	-
[3284]	25/10/20	1,288	1,312	1,288	1,312	+30	+2.34	347,700	-
[3284]	25/10/17	1,270	1,282	1,268	1,282	+4	+0.31	157,000	-
[3284]	25/10/16	1,265	1,282	1,265	1,278	+11	+0.87	198,500	-
[3284]	25/10/15	1,238	1,268	1,236	1,267	+43	+3.51	344,500	-
[3284]	25/10/14	1,220	1,231	1,214	1,224	-9	-0.73	290,300	-
[3284]	25/10/10	1,235	1,236	1,224	1,233	-10	-0.80	207,200	-
[3284]	25/10/09	1,248	1,252	1,234	1,243	-4	-0.32	170,800	-
[3284]	25/10/08	1,252	1,261	1,247	1,247	-4	-0.32	201,400	-
[3284]	25/10/07	1,258	1,260	1,245	1,251	-10	-0.79	258,900	-
[3284]	25/10/06	1,264	1,267	1,254	1,261	+19	+1.53	366,100	-
[3284]	25/10/03	1,224	1,242	1,224	1,242	+16	+1.31	203,400	-
[3284]	25/10/02	1,220	1,239	1,216	1,226	-6	-0.49	277,400	-
[3284]	25/10/01	1,280	1,284	1,232	1,232	-64	-4.94	541,300	-
[3284]	25/09/30	1,315	1,318	1,285	1,296	-17	-1.29	358,700	-
[3284]	25/09/29	1,315	1,316	1,299	1,313	-33	-2.45	542,800	-
[3284]	25/09/26	1,310	1,348	1,310	1,346	+30	+2.28	753,600	-
[3284]	25/09/25	1,311	1,322	1,311	1,316	+2	+0.15	425,000	-
[3284]	25/09/24	1,323	1,324	1,312	1,314	-12	-0.90	430,600	-
[3284]	25/09/22	1,325	1,329	1,323	1,326	+3	+0.23	329,200	-
[3284]	25/09/19	1,334	1,336	1,321	1,323	-3	-0.23	356,300	-
[3284]	25/09/18	1,320	1,329	1,318	1,326	+3	+0.23	333,200	-
[3284]	25/09/17	1,350	1,350	1,322	1,323	-25	-1.85	481,400	-
[3284]	25/09/16	1,335	1,348	1,326	1,348	+11	+0.82	304,900	-
[3284]	25/09/12	1,334	1,341	1,330	1,337	+5	+0.38	272,500	-
[3284]	25/09/11	1,350	1,354	1,330	1,332	-18	-1.33	377,000	-
[3284]	25/09/10	1,362	1,362	1,347	1,350	-6	-0.44	309,200	-
[3284]	25/09/09	1,350	1,360	1,349	1,356	+9	+0.67	365,000	-
[3284]	25/09/08	1,349	1,367	1,340	1,347	+11	+0.82	522,900	-
[3284]	25/09/05	1,322	1,336	1,320	1,336	+15	+1.14	476,700	-