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
[3352]	26/10/29	1,772	1,784	1,771	1,784	+14.0	+0.79	600	4,180,643,328
[3352]	26/10/28	1,769	1,770	1,769	1,770	+19.0	+1.09	900	4,147,835,648
[3352]	26/10/27	1,740	1,751	1,740	1,751	-12.0	-0.68	200	4,103,310,848
[3352]	26/10/26	1,771	1,786	1,723	1,763	-24.0	-1.34	1,200	4,131,431,936
[3352]	26/10/23	1,760	1,791	1,760	1,787	+22.0	+1.25	1,100	4,187,673,600
[3352]	26/10/22	1,765	1,772	1,765	1,765	-7.0	-0.40	800	4,136,118,528
[3352]	26/10/21	1,780	1,780	1,772	1,772	-16.0	-0.89	1,000	4,152,522,496
[3352]	26/10/20	1,799	1,799	1,788	1,788	-11.0	-0.61	400	4,190,017,024
[3352]	26/10/19	1,772	1,800	1,772	1,799	+7.0	+0.39	2,100	4,215,794,688
[3352]	26/10/16	1,792	1,792	1,792	1,792	0	+0.00	300	4,199,390,720
[3352]	26/10/15	1,803	1,803	1,792	1,792	-11.0	-0.61	900	4,199,390,720
[3352]	26/10/14	1,795	1,803	1,790	1,803	+3.0	+0.17	300	4,225,168,128
[3352]	26/10/13	1,797	1,800	1,784	1,800	+18.0	+1.01	600	4,218,138,112
[3352]	26/10/09	－	－	－	1,782	－	－	0	-
[3352]	26/10/08	1,781	1,782	1,781	1,782	+1.0	+0.06	300	4,175,956,736
[3352]	26/10/07	1,785	1,786	1,781	1,781	-9.0	-0.50	800	4,173,613,312
[3352]	26/10/06	1,786	1,790	1,780	1,790	+4.0	+0.22	900	4,194,703,872
[3352]	26/10/05	1,786	1,799	1,786	1,786	0	+0.00	500	4,185,330,176
[3352]	26/10/02	1,804	1,804	1,786	1,786	+6.0	+0.34	800	4,185,330,176
[3352]	26/10/01	1,793	1,793	1,780	1,780	-13.0	-0.73	500	4,171,269,888
[3352]	26/09/30	1,793	1,793	1,793	1,793	+8.0	+0.45	100	4,201,734,144
[3352]	26/09/29	1,782	1,819	1,782	1,785	-39.0	-2.14	1,100	4,182,986,752
[3352]	26/09/28	1,823	1,828	1,802	1,824	+28.0	+1.56	2,400	4,274,379,776
[3352]	26/09/25	1,837	1,837	1,790	1,796	-32.0	-1.75	2,100	4,208,764,416
[3352]	26/09/24	1,849	1,849	1,826	1,828	-20.0	-1.08	1,500	4,283,753,472
[3352]	26/09/18	1,803	1,887	1,802	1,848	+47.0	+2.61	4,900	4,330,621,440
[3352]	26/09/17	1,799	1,801	1,791	1,801	+1.0	+0.06	600	4,220,481,536
[3352]	26/09/16	1,800	1,800	1,796	1,800	0	+0.00	300	4,218,138,112
[3352]	26/09/15	1,800	1,800	1,800	1,800	0	+0.00	100	4,218,138,112
[3352]	26/09/14	1,780	1,800	1,780	1,800	+20.0	+1.12	600	4,218,138,112
[3352]	26/09/11	1,798	1,798	1,780	1,780	-18.0	-1.00	600	4,171,269,888
[3352]	26/09/10	1,799	1,799	1,798	1,798	+4.0	+0.22	1,000	4,213,451,264
[3352]	26/09/09	1,799	1,799	1,781	1,794	-1.0	-0.06	600	4,204,077,568
[3352]	26/09/08	1,781	1,795	1,781	1,795	+14.0	+0.79	500	4,206,420,992
[3352]	26/09/07	1,816	1,816	1,781	1,781	-19.0	-1.06	1,200	4,173,613,312
[3352]	26/09/04	1,795	1,820	1,795	1,800	+20.0	+1.12	900	4,218,138,112
[3352]	26/09/03	1,770	1,784	1,770	1,780	-16.0	-0.89	1,500	4,171,269,888
[3352]	26/09/02	1,791	1,796	1,778	1,796	+5.0	+0.28	1,000	4,208,764,416
[3352]	26/09/01	1,791	1,800	1,777	1,791	0	+0.00	2,300	4,197,047,296
[3352]	26/08/31	1,797	1,797	1,783	1,791	+14.0	+0.79	1,500	4,197,047,296
[3352]	26/08/28	1,774	1,777	1,770	1,777	-1.0	-0.06	1,300	4,164,239,616
[3352]	26/08/27	1,782	1,794	1,778	1,778	-14.0	-0.78	900	4,166,583,040
[3352]	26/08/26	1,797	1,797	1,773	1,792	-5.0	-0.28	900	4,199,390,720
[3352]	26/08/25	1,769	1,797	1,769	1,797	-1.0	-0.06	500	4,211,107,840
[3352]	26/08/24	1,755	1,798	1,755	1,798	+45.0	+2.57	1,600	4,213,451,264
[3352]	26/08/21	1,730	1,753	1,730	1,753	+20.0	+1.15	500	4,107,997,696
[3352]	26/08/20	1,746	1,748	1,733	1,733	+5.0	+0.29	900	4,061,129,472
[3352]	26/08/19	1,748	1,748	1,728	1,728	-20.0	-1.14	700	4,049,412,608
[3352]	26/08/18	1,755	1,755	1,748	1,748	-19.0	-1.08	1,500	4,096,280,576
[3352]	26/08/17	1,778	1,778	1,740	1,767	+3.0	+0.17	2,100	4,140,805,376
[3352]	26/08/14	1,754	1,774	1,722	1,764	+8.0	+0.46	3,200	4,133,775,360
[3352]	26/08/13	1,770	1,790	1,750	1,756	-14.0	-0.79	1,000	4,115,027,968
[3352]	26/08/12	1,770	1,780	1,770	1,770	+9.0	+0.51	900	4,147,835,648
[3352]	26/08/10	1,800	1,800	1,760	1,761	-21.0	-1.18	600	4,126,745,088
[3352]	26/08/07	1,762	1,782	1,736	1,782	+8.0	+0.45	800	4,175,956,736
[3352]	26/08/06	1,763	1,815	1,757	1,774	-23.0	-1.28	1,800	4,157,209,344
[3352]	26/08/05	1,806	1,822	1,784	1,797	+15.0	+0.84	1,200	4,211,107,840
[3352]	26/08/04	1,782	1,782	1,780	1,782	-3.0	-0.17	1,600	4,175,956,736
[3352]	26/08/03	1,810	1,823	1,780	1,785	+15.0	+0.85	3,900	4,182,986,752
[3352]	26/07/31	1,730	1,770	1,717	1,770	+28.0	+1.61	1,500	4,147,835,648
[3352]	26/07/30	1,744	1,744	1,711	1,742	-2.0	-0.11	1,800	4,082,220,288
[3352]	26/07/29	1,745	1,745	1,731	1,744	-1.0	-0.06	1,300	4,086,907,136
[3352]	26/07/28	1,769	1,769	1,730	1,745	-24.0	-1.36	900	4,089,250,560
[3352]	26/07/27	1,792	1,792	1,747	1,769	+17.0	+0.97	3,500	4,145,492,224
[3352]	26/07/24	1,788	1,788	1,711	1,752	-34.0	-1.90	2,700	4,105,654,272
[3352]	26/07/23	1,711	1,786	1,711	1,786	+80.0	+4.69	4,000	4,185,330,176
[3352]	26/07/22	1,693	1,706	1,690	1,706	+13.0	+0.77	6,100	3,997,857,536
[3352]	26/07/21	1,663	1,695	1,663	1,693	+30.0	+1.80	2,400	3,967,393,024
[3352]	26/07/17	1,654	1,663	1,632	1,663	+9	+0.54	2,600	-
[3352]	26/07/16	1,645	1,654	1,642	1,654	+9	+0.55	3,000	-
[3352]	26/07/15	1,648	1,648	1,632	1,645	+15	+0.92	1,000	-
[3352]	26/07/14	1,647	1,658	1,629	1,630	+3	+0.18	4,400	-
[3352]	26/07/13	1,621	1,630	1,611	1,627	-3	-0.18	3,400	-
[3352]	26/07/10	1,625	1,657	1,612	1,630	-10	-0.61	3,600	-
[3352]	26/07/09	1,655	1,656	1,603	1,640	-16	-0.97	2,800	-
[3352]	26/07/08	1,635	1,656	1,623	1,656	+1	+0.06	2,700	-
[3352]	26/07/07	1,636	1,660	1,635	1,655	+10	+0.61	1,800	-
[3352]	26/07/06	1,665	1,665	1,631	1,645	-23	-1.38	2,700	-
[3352]	26/07/03	1,600	1,695	1,595	1,668	+61	+3.80	12,400	-
[3352]	26/07/02	1,616	1,616	1,600	1,607	+17	+1.07	1,600	-
[3352]	26/07/01	1,586	1,600	1,585	1,590	-5	-0.31	5,900	-
[3352]	26/06/30	1,683	1,683	1,595	1,595	-99	-5.84	4,500	-
[3352]	26/06/29	1,658	1,694	1,658	1,694	－	－	900	-
[3352]	26/06/26	－	－	－	1,658	－	－	0	-
[3352]	26/06/25	1,684	1,684	1,658	1,658	-33	-1.95	700	-
[3352]	26/06/24	1,698	1,698	1,685	1,691	-7	-0.41	500	-
[3352]	26/06/23	1,698	1,698	1,698	1,698	0	0.00	100	-
[3352]	26/06/22	1,676	1,698	1,666	1,698	+38	+2.29	400	-
[3352]	26/06/19	1,653	1,665	1,627	1,660	+7	+0.42	1,000	-
[3352]	26/06/18	1,663	1,663	1,621	1,653	-23	-1.37	1,300	-
[3352]	26/06/17	1,656	1,681	1,655	1,676	-9	-0.53	1,100	-
[3352]	26/06/16	1,685	1,685	1,685	1,685	+6	+0.36	300	-
[3352]	26/06/15	1,711	1,711	1,642	1,679	-20	-1.18	2,500	-
[3352]	26/06/12	1,700	1,700	1,699	1,699	+29	+1.74	300	-
[3352]	26/06/11	1,657	1,670	1,657	1,670	-27	-1.59	900	-
[3352]	26/06/10	1,690	1,700	1,650	1,697	+7	+0.41	2,700	-
[3352]	26/06/09	1,690	1,690	1,690	1,690	+10	+0.60	200	-
[3352]	26/06/08	1,678	1,680	1,678	1,680	-7	-0.41	900	-
[3352]	26/06/05	1,690	1,690	1,672	1,687	+35	+2.12	1,300	-
[3352]	26/06/04	1,666	1,668	1,652	1,652	-28	-1.67	800	-
[3352]	26/06/03	1,666	1,700	1,666	1,680	+14	+0.84	600	-
[3352]	26/06/02	1,700	1,700	1,666	1,666	-34	-2.00	1,000	-
[3352]	26/06/01	1,675	1,700	1,656	1,700	+25	+1.49	3,100	-
[3352]	26/05/29	1,688	1,700	1,675	1,675	-5	-0.30	1,000	-
[3352]	26/05/28	1,705	1,705	1,680	1,680	-20	-1.18	400	-
[3352]	26/05/27	1,703	1,703	1,700	1,700	-2	-0.12	300	-
[3352]	26/05/26	1,700	1,702	1,700	1,702	+2	+0.12	300	-
[3352]	26/05/25	1,660	1,732	1,660	1,700	+40	+2.41	2,500	-
[3352]	26/05/22	1,690	1,690	1,644	1,660	-41.0	-2.41	2,300	-
[3352]	26/05/21	1,662	1,731	1,662	1,701	+57.0	+3.47	1,600	-
[3352]	26/05/20	1,674	1,677	1,644	1,644	-34.0	-2.03	1,100	-
[3352]	26/05/19	1,674	1,678	1,674	1,678	+28.0	+1.70	600	-
[3352]	26/05/18	1,686	1,686	1,626	1,650	-38.0	-2.25	2,100	-
[3352]	26/05/15	1,733	1,738	1,688	1,688	-41.0	-2.37	900	-
[3352]	26/05/14	1,692	1,732	1,692	1,729	+38.0	+2.25	400	-
[3352]	26/05/13	1,731	1,732	1,691	1,691	-40.0	-2.31	2,800	-
[3352]	26/05/12	1,753	1,753	1,730	1,731	-31.0	-1.76	1,700	-
[3352]	26/05/11	1,732	1,770	1,732	1,762	+33.0	+1.91	4,700	-
[3352]	26/05/08	1,715	1,746	1,715	1,729	-10.0	-0.58	2,800	-
[3352]	26/05/07	1,746	1,770	1,668	1,739	+24.0	+1.40	5,000	-
[3352]	26/05/01	1,659	1,716	1,659	1,715	+56.0	+3.38	7,000	-
[3352]	26/04/30	1,619	1,659	1,619	1,659	+20.0	+1.22	1,100	-
[3352]	26/04/28	1,643	1,643	1,618	1,639	-4.0	-0.24	2,400	-
[3352]	26/04/27	1,664	1,664	1,617	1,643	-21	-1.26	1,200	-
[3352]	26/04/24	1,648	1,664	1,600	1,664	+31	+1.90	1,500	-
[3352]	26/04/23	1,672	1,672	1,633	1,633	-39	-2.33	500	-
[3352]	26/04/22	1,645	1,678	1,638	1,672	+24	+1.46	600	-
[3352]	26/04/21	1,662	1,662	1,648	1,648	-15	-0.90	600	-
[3352]	26/04/20	1,655	1,666	1,654	1,663	+3	+0.18	800	-
[3352]	26/04/17	1,617	1,660	1,617	1,660	+37	+2.28	500	-
[3352]	26/04/16	1,658	1,658	1,612	1,623	-21	-1.28	1,300	-
[3352]	26/04/15	1,646	1,646	1,644	1,644	-1	-0.06	1,500	-
[3352]	26/04/14	1,666	1,666	1,645	1,645	-1	-0.06	800	-
[3352]	26/04/13	1,660	1,660	1,633	1,646	+6	+0.37	700	-
[3352]	26/04/10	1,668	1,668	1,640	1,640	0	0.00	600	-
[3352]	26/04/09	1,640	1,640	1,640	1,640	-8	-0.49	300	-
[3352]	26/04/08	1,630	1,648	1,630	1,648	+34	+2.11	200	-
[3352]	26/04/07	1,623	1,627	1,614	1,614	-13	-0.80	1,500	-
[3352]	26/04/06	1,652	1,652	1,627	1,627	-30	-1.81	2,900	-
[3352]	26/04/03	1,652	1,678	1,652	1,657	-22	-1.31	1,000	-
[3352]	26/04/02	1,704	1,704	1,649	1,679	-7	-0.42	3,200	-
[3352]	26/04/01	1,675	1,686	1,670	1,686	+51	+3.12	1,100	-
[3352]	26/03/31	1,609	1,640	1,609	1,635	+9	+0.55	2,600	-
[3352]	26/03/30	1,639	1,686	1,606	1,626	-55	-3.27	3,300	-
[3352]	26/03/27	1,682	1,694	1,681	1,681	-1	-0.06	2,600	-
[3352]	26/03/26	1,690	1,710	1,682	1,682	-8	-0.47	1,700	-
[3352]	26/03/25	1,689	1,692	1,688	1,690	+2	+0.12	1,800	-
[3352]	26/03/24	1,713	1,713	1,677	1,688	+12	+0.72	1,300	-
[3352]	26/03/23	1,708	1,711	1,675	1,676	-47	-2.73	4,500	-
[3352]	26/03/19	1,775	1,775	1,723	1,723	-74	-4.12	1,300	-
[3352]	26/03/18	1,735	1,797	1,735	1,797	+56	+3.22	2,200	-
[3352]	26/03/17	1,741	1,741	1,721	1,741	-6	-0.34	1,400	-
[3352]	26/03/16	1,704	1,747	1,704	1,747	+41	+2.40	1,100	-
[3352]	26/03/13	1,687	1,740	1,687	1,706	-5	-0.29	1,600	-
[3352]	26/03/12	1,741	1,741	1,711	1,711	-30	-1.72	800	-
[3352]	26/03/11	1,716	1,767	1,716	1,741	+32	+1.87	1,600	-
[3352]	26/03/10	1,751	1,764	1,700	1,709	-39	-2.23	4,400	-
[3352]	26/03/09	1,789	1,789	1,733	1,748	-60	-3.32	3,100	-
[3352]	26/03/06	1,799	1,808	1,799	1,808	+9	+0.50	600	-
[3352]	26/03/05	1,790	1,812	1,790	1,799	+49	+2.80	1,200	-
[3352]	26/03/04	1,815	1,815	1,750	1,750	-71	-3.90	3,900	-
[3352]	26/03/03	1,854	1,854	1,821	1,821	-23	-1.25	2,000	-
[3352]	26/03/02	1,837	1,849	1,821	1,844	+4	+0.22	2,400	-
[3352]	26/02/27	1,830	1,884	1,816	1,840	+9	+0.49	2,900	-
[3352]	26/02/26	1,833	1,833	1,821	1,831	-3	-0.16	1,400	-
[3352]	26/02/25	1,835	1,835	1,809	1,834	-1	-0.05	4,000	-
[3352]	26/02/24	1,790	1,835	1,790	1,835	+59	+3.32	3,100	-
[3352]	26/02/20	1,812	1,812	1,776	1,776	-35	-1.93	3,100	-
[3352]	26/02/19	1,850	1,850	1,806	1,811	-52	-2.79	5,600	-
[3352]	26/02/18	1,950	1,952	1,810	1,863	-127	-6.38	14,500	-
[3352]	26/02/17	1,767	2,120	1,767	1,990	+263	+15.23	80,300	-
[3352]	26/02/16	1,697	1,732	1,697	1,727	+52	+3.10	3,900	-
[3352]	26/02/13	1,683	1,685	1,674	1,675	-8	-0.48	1,000	-
[3352]	26/02/12	1,685	1,685	1,678	1,683	-2	-0.12	800	-
[3352]	26/02/10	1,685	1,685	1,685	1,685	0	0.00	200	-
[3352]	26/02/09	1,681	1,685	1,665	1,685	+21	+1.26	1,800	-
[3352]	26/02/06	1,653	1,672	1,653	1,664	+11	+0.67	1,100	-
[3352]	26/02/05	1,663	1,663	1,653	1,653	-14	-0.84	400	-
[3352]	26/02/04	1,670	1,670	1,651	1,667	-5	-0.30	1,400	-
[3352]	26/02/03	1,674	1,674	1,656	1,672	+16	+0.97	2,700	-
[3352]	26/02/02	1,650	1,656	1,640	1,656	+31	+1.91	6,700	-
[3352]	26/01/30	1,582	1,625	1,581	1,625	+43	+2.72	6,700	-
[3352]	26/01/29	1,589	1,589	1,580	1,582	-4	-0.25	600	-
[3352]	26/01/28	1,611	1,611	1,572	1,586	-25	-1.55	1,700	-
[3352]	26/01/27	1,620	1,637	1,611	1,611	-9	-0.56	1,900	-
[3352]	26/01/26	1,626	1,640	1,620	1,620	-19	-1.16	2,900	-
[3352]	26/01/23	1,640	1,640	1,621	1,639	-1	-0.06	2,400	-
[3352]	26/01/22	1,643	1,643	1,627	1,640	-3	-0.18	2,400	-
[3352]	26/01/21	1,626	1,645	1,609	1,643	+4	+0.24	2,800	-
[3352]	26/01/20	1,641	1,642	1,629	1,639	+6	+0.37	1,900	-
[3352]	26/01/19	1,634	1,634	1,619	1,633	+14	+0.86	2,700	-
[3352]	26/01/16	1,630	1,630	1,610	1,619	-6	-0.37	2,000	-
[3352]	26/01/15	1,634	1,634	1,621	1,625	-10	-0.61	2,200	-
[3352]	26/01/14	1,637	1,637	1,615	1,635	+6	+0.37	2,900	-
[3352]	26/01/13	1,630	1,630	1,600	1,629	+5	+0.31	3,600	-
[3352]	26/01/09	1,612	1,624	1,610	1,624	+14	+0.87	1,000	-
[3352]	26/01/08	1,601	1,610	1,598	1,610	-2	-0.12	1,500	-
[3352]	26/01/07	1,603	1,612	1,597	1,612	+1	+0.06	2,800	-
[3352]	26/01/06	1,620	1,620	1,604	1,611	-8	-0.49	4,200	-
[3352]	26/01/05	1,591	1,619	1,572	1,619	+28	+1.76	4,400	-
[3352]	25/12/30	1,580	1,592	1,580	1,591	+8	+0.51	2,000	-
[3352]	25/12/29	1,600	1,600	1,575	1,583	-17	-1.06	1,900	-
[3352]	25/12/26	1,600	1,600	1,591	1,600	0	0.00	1,500	-
[3352]	25/12/25	1,600	1,602	1,598	1,600	+4	+0.25	7,200	-
[3352]	25/12/24	1,590	1,600	1,587	1,596	-1	-0.06	2,100	-
[3352]	25/12/23	1,585	1,599	1,585	1,597	+12	+0.76	1,400	-
[3352]	25/12/22	1,563	1,606	1,563	1,585	+30	+1.93	2,800	-
[3352]	25/12/19	1,576	1,577	1,555	1,555	+1	+0.06	1,600	-
[3352]	25/12/18	1,584	1,586	1,551	1,554	-22	-1.40	1,600	-
[3352]	25/12/17	1,565	1,576	1,560	1,576	+6	+0.38	700	-
[3352]	25/12/16	1,587	1,587	1,570	1,570	-12	-0.76	700	-
[3352]	25/12/15	1,598	1,599	1,580	1,582	-16	-1.00	1,600	-
[3352]	25/12/12	1,580	1,598	1,576	1,598	+32	+2.04	2,000	-
[3352]	25/12/11	1,554	1,574	1,546	1,566	-2	-0.13	1,100	-
[3352]	25/12/10	1,544	1,600	1,544	1,568	+25	+1.62	7,100	-
[3352]	25/12/09	1,542	1,545	1,530	1,543	+7	+0.46	1,100	-
[3352]	25/12/08	1,544	1,544	1,530	1,536	+1	+0.07	700	-
[3352]	25/12/05	1,531	1,535	1,530	1,535	+11	+0.72	400	-
[3352]	25/12/04	1,524	1,549	1,524	1,524	0	0.00	500	-
[3352]	25/12/03	1,541	1,541	1,520	1,524	-24	-1.55	1,100	-
[3352]	25/12/02	1,557	1,573	1,548	1,548	0	0.00	2,300	-
[3352]	25/12/01	1,550	1,550	1,544	1,548	+5	+0.32	4,000	-
[3352]	25/11/28	1,531	1,543	1,524	1,543	+6	+0.39	800	-
[3352]	25/11/27	1,520	1,539	1,510	1,537	+17	+1.12	3,300	-
[3352]	25/11/26	1,520	1,520	1,500	1,520	0	0.00	1,100	-
[3352]	25/11/25	1,510	1,520	1,499	1,520	+9	+0.60	1,700	-
[3352]	25/11/21	1,496	1,511	1,493	1,511	+1	+0.07	800	-
[3352]	25/11/20	1,508	1,510	1,495	1,510	+19	+1.27	1,500	-
[3352]	25/11/19	1,490	1,494	1,490	1,491	+1	+0.07	600	-
[3352]	25/11/18	1,516	1,516	1,490	1,490	-26	-1.72	1,500	-
[3352]	25/11/17	1,520	1,520	1,515	1,516	-4	-0.26	900	-
[3352]	25/11/14	1,522	1,522	1,500	1,520	-6	-0.39	2,800	-
[3352]	25/11/13	1,522	1,547	1,502	1,526	+7	+0.46	10,600	-
[3352]	25/11/12	1,472	1,520	1,472	1,519	+40	+2.70	2,900	-
[3352]	25/11/11	1,470	1,500	1,460	1,479	-16	-1.07	4,800	-
[3352]	25/11/10	1,490	1,500	1,482	1,495	+18	+1.22	3,500	-
[3352]	25/11/07	1,461	1,477	1,461	1,477	+1	+0.07	600	-
[3352]	25/11/06	1,475	1,488	1,475	1,476	-2	-0.14	1,600	-
[3352]	25/11/05	1,504	1,504	1,456	1,478	-22	-1.47	4,800	-
[3352]	25/11/04	1,482	1,508	1,482	1,500	+32	+2.18	11,600	-
[3352]	25/10/31	1,474	1,487	1,468	1,468	-5	-0.34	2,300	-
[3352]	25/10/30	1,474	1,474	1,472	1,473	+11	+0.75	700	-
[3352]	25/10/29	1,470	1,482	1,462	1,462	+4	+0.27	800	-
[3352]	25/10/28	1,459	1,475	1,458	1,458	-6	-0.41	1,300	-
[3352]	25/10/27	1,496	1,496	1,464	1,464	-13	-0.88	2,500	-
[3352]	25/10/24	1,477	1,482	1,466	1,477	+17	+1.16	600	-
[3352]	25/10/23	1,465	1,465	1,460	1,460	-6	-0.41	1,700	-
[3352]	25/10/22	1,473	1,473	1,465	1,466	-15	-1.01	2,200	-
[3352]	25/10/21	1,497	1,497	1,481	1,481	-18	-1.20	2,200	-
[3352]	25/10/20	1,492	1,499	1,456	1,499	+7	+0.47	6,000	-
[3352]	25/10/17	1,431	1,492	1,431	1,492	+57	+3.97	1,200	-
[3352]	25/10/16	1,438	1,438	1,435	1,435	-3	-0.21	200	-
[3352]	25/10/15	1,438	1,442	1,437	1,438	-6	-0.42	2,000	-
[3352]	25/10/14	1,451	1,451	1,433	1,444	-22	-1.50	3,700	-
[3352]	25/10/10	1,450	1,466	1,448	1,466	+7	+0.48	2,000	-
[3352]	25/10/09	1,452	1,467	1,452	1,459	-1	-0.07	700	-
[3352]	25/10/08	1,461	1,461	1,454	1,460	-11	-0.75	2,900	-
[3352]	25/10/07	1,463	1,480	1,458	1,471	-8	-0.54	3,300	-
[3352]	25/10/06	1,455	1,485	1,455	1,479	+33	+2.28	1,500	-
[3352]	25/10/03	1,446	1,477	1,446	1,446	0	0.00	1,900	-
[3352]	25/10/02	1,469	1,469	1,439	1,446	+7	+0.49	2,000	-
[3352]	25/10/01	1,471	1,480	1,437	1,439	-27	-1.84	2,900	-
[3352]	25/09/30	1,475	1,475	1,465	1,466	-15	-1.01	1,400	-
[3352]	25/09/29	1,502	1,502	1,462	1,481	-21	-1.40	1,500	-
[3352]	25/09/26	1,500	1,509	1,498	1,502	+2	+0.13	2,700	-
[3352]	25/09/25	1,511	1,511	1,499	1,500	-11	-0.73	1,000	-
[3352]	25/09/24	1,504	1,511	1,495	1,511	+9	+0.60	1,700	-
[3352]	25/09/22	1,511	1,511	1,495	1,502	-8	-0.53	1,000	-
[3352]	25/09/19	1,509	1,510	1,505	1,510	+10	+0.67	700	-
[3352]	25/09/18	1,501	1,510	1,494	1,500	0	0.00	4,100	-
[3352]	25/09/17	1,505	1,510	1,488	1,500	-1	-0.07	3,600	-
[3352]	25/09/16	1,504	1,510	1,501	1,501	-3	-0.20	4,400	-
[3352]	25/09/12	1,544	1,544	1,504	1,504	-33	-2.15	4,700	-
[3352]	25/09/11	1,545	1,546	1,530	1,537	-8	-0.52	900	-
[3352]	25/09/10	1,541	1,561	1,538	1,545	+1	+0.06	2,000	-
[3352]	25/09/09	1,560	1,570	1,537	1,544	-25	-1.59	3,700	-
[3352]	25/09/08	1,548	1,570	1,532	1,569	+39	+2.55	4,000	-
[3352]	25/09/05	1,520	1,530	1,515	1,530	+18	+1.19	1,600	-