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
[3395]	26/10/29	2,510	2,539	2,496	2,539	+29.0	+1.16	263,100	54,430,064,640
[3395]	26/10/28	2,570	2,583	2,510	2,510	-65.0	-2.52	87,500	53,808,377,856
[3395]	26/10/27	2,602	2,621	2,565	2,575	-46.0	-1.76	76,000	55,201,820,672
[3395]	26/10/26	2,578	2,632	2,570	2,621	+23.0	+0.89	98,300	56,187,949,056
[3395]	26/10/23	2,586	2,644	2,586	2,598	+34.0	+1.33	115,800	55,694,884,864
[3395]	26/10/22	2,568	2,580	2,551	2,564	-7.0	-0.27	57,400	54,966,005,760
[3395]	26/10/21	2,615	2,616	2,571	2,571	-44.0	-1.68	92,000	55,116,070,912
[3395]	26/10/20	2,600	2,618	2,592	2,615	+22.0	+0.85	111,000	56,059,322,368
[3395]	26/10/19	2,575	2,597	2,565	2,593	+30.0	+1.17	97,800	55,587,696,640
[3395]	26/10/16	2,542	2,569	2,542	2,563	+5.0	+0.20	106,300	54,944,567,296
[3395]	26/10/15	2,517	2,559	2,512	2,558	+48.0	+1.91	122,500	54,837,379,072
[3395]	26/10/14	2,495	2,516	2,483	2,510	+17.0	+0.68	62,600	53,808,377,856
[3395]	26/10/13	2,494	2,507	2,476	2,493	-1.0	-0.04	63,100	53,443,936,256
[3395]	26/10/09	2,456	2,512	2,456	2,494	+54.0	+2.21	117,500	53,465,374,720
[3395]	26/10/08	2,435	2,443	2,418	2,440	-5.0	-0.20	64,700	52,307,742,720
[3395]	26/10/07	2,430	2,453	2,422	2,445	+15.0	+0.62	67,900	52,414,930,944
[3395]	26/10/06	2,420	2,434	2,407	2,430	+25.0	+1.04	70,500	52,093,366,272
[3395]	26/10/05	2,424	2,424	2,405	2,405	-22.0	-0.91	94,800	51,557,429,248
[3395]	26/10/02	2,469	2,482	2,427	2,427	-55.0	-2.22	66,100	52,029,054,976
[3395]	26/10/01	2,457	2,483	2,446	2,482	+28.0	+1.14	85,100	53,208,121,344
[3395]	26/09/30	2,450	2,461	2,420	2,454	-3.0	-0.12	98,900	52,607,868,928
[3395]	26/09/29	2,478	2,478	2,422	2,457	-56.0	-2.23	136,000	52,672,184,320
[3395]	26/09/28	2,534	2,534	2,513	2,513	-2.0	-0.08	196,000	53,872,689,152
[3395]	26/09/25	2,510	2,540	2,510	2,515	+9.0	+0.36	134,500	53,915,561,984
[3395]	26/09/24	2,545	2,549	2,505	2,506	-29.0	-1.14	191,800	53,722,624,000
[3395]	26/09/18	2,576	2,593	2,519	2,535	+59.0	+2.38	424,600	54,344,314,880
[3395]	26/09/17	2,484	2,515	2,455	2,476	-8.0	-0.32	164,600	53,079,498,752
[3395]	26/09/16	2,500	2,509	2,484	2,484	-10.0	-0.40	65,200	53,250,998,272
[3395]	26/09/15	2,500	2,509	2,491	2,494	+9.0	+0.36	69,700	53,465,374,720
[3395]	26/09/14	2,459	2,485	2,452	2,485	+44.0	+1.80	85,300	53,272,436,736
[3395]	26/09/11	2,440	2,455	2,431	2,441	-7.0	-0.29	73,500	52,329,181,184
[3395]	26/09/10	2,440	2,452	2,428	2,448	+1.0	+0.04	72,600	52,479,246,336
[3395]	26/09/09	2,450	2,465	2,435	2,447	-10.0	-0.41	66,500	52,457,807,872
[3395]	26/09/08	2,440	2,461	2,432	2,457	+17.0	+0.70	72,600	52,672,184,320
[3395]	26/09/07	2,455	2,456	2,429	2,440	-16.0	-0.65	76,500	52,307,742,720
[3395]	26/09/04	2,450	2,471	2,439	2,456	-3.0	-0.12	75,200	52,650,745,856
[3395]	26/09/03	2,456	2,468	2,446	2,459	+5.0	+0.20	76,200	52,715,057,152
[3395]	26/09/02	2,500	2,500	2,454	2,454	-46.0	-1.84	111,000	52,607,868,928
[3395]	26/09/01	2,527	2,546	2,500	2,500	-39.0	-1.54	99,900	53,594,001,408
[3395]	26/08/31	2,525	2,545	2,508	2,539	+21.0	+0.83	94,900	54,430,064,640
[3395]	26/08/28	2,507	2,538	2,494	2,518	+18.0	+0.72	99,600	53,979,877,376
[3395]	26/08/27	2,505	2,532	2,495	2,500	-9.0	-0.36	69,500	53,594,001,408
[3395]	26/08/26	2,520	2,533	2,500	2,509	-19.0	-0.75	93,200	53,786,939,392
[3395]	26/08/25	2,518	2,540	2,502	2,528	+23.0	+0.92	75,500	54,194,253,824
[3395]	26/08/24	2,490	2,513	2,485	2,505	+33.0	+1.33	70,800	53,701,189,632
[3395]	26/08/21	2,470	2,488	2,463	2,472	-6.0	-0.24	89,600	52,993,748,992
[3395]	26/08/20	2,465	2,478	2,439	2,478	+27.0	+1.10	122,600	53,122,371,584
[3395]	26/08/19	2,435	2,457	2,417	2,451	+6.0	+0.25	116,100	52,543,557,632
[3395]	26/08/18	2,433	2,456	2,422	2,445	+12.0	+0.49	59,100	52,414,930,944
[3395]	26/08/17	2,438	2,465	2,420	2,433	-18.0	-0.73	130,800	52,157,681,664
[3395]	26/08/14	2,420	2,455	2,417	2,451	+40.0	+1.66	111,000	52,543,557,632
[3395]	26/08/13	2,401	2,426	2,397	2,411	+10.0	+0.42	112,300	51,686,051,840
[3395]	26/08/12	2,401	2,408	2,379	2,401	+26.0	+1.09	141,200	51,471,679,488
[3395]	26/08/10	2,360	2,375	2,329	2,375	+25.0	+1.06	173,800	50,914,299,904
[3395]	26/08/07	2,341	2,372	2,330	2,350	+6.0	+0.26	222,500	50,378,358,784
[3395]	26/08/06	2,358	2,358	2,290	2,344	-114.0	-4.64	443,000	50,249,736,192
[3395]	26/08/05	2,461	2,465	2,444	2,458	-4.0	-0.16	83,000	52,693,622,784
[3395]	26/08/04	2,492	2,492	2,452	2,462	-31.0	-1.24	96,000	52,779,372,544
[3395]	26/08/03	2,569	2,580	2,483	2,493	-72.0	-2.81	149,700	53,443,936,256
[3395]	26/07/31	2,610	2,610	2,555	2,565	-79.0	-2.99	98,400	54,987,444,224
[3395]	26/07/30	2,668	2,679	2,618	2,644	-24.0	-0.90	74,800	56,681,013,248
[3395]	26/07/29	2,630	2,686	2,612	2,668	+57.0	+2.18	105,800	57,195,515,904
[3395]	26/07/28	2,599	2,620	2,587	2,611	+18.0	+0.69	63,900	55,973,572,608
[3395]	26/07/27	2,548	2,593	2,548	2,593	+45.0	+1.77	57,700	55,587,696,640
[3395]	26/07/24	2,529	2,564	2,519	2,548	+7.0	+0.28	35,500	54,623,006,720
[3395]	26/07/23	2,564	2,565	2,529	2,541	-13.0	-0.51	41,700	54,472,941,568
[3395]	26/07/22	2,561	2,574	2,530	2,554	-13.0	-0.51	72,400	54,751,629,312
[3395]	26/07/21	2,597	2,612	2,554	2,567	-2.0	-0.08	61,500	55,030,321,152
[3395]	26/07/17	2,555	2,602	2,555	2,569	+19	+0.75	70,800	-
[3395]	26/07/16	2,552	2,580	2,544	2,550	0	0.00	48,000	-
[3395]	26/07/15	2,569	2,569	2,537	2,550	+11	+0.43	43,900	-
[3395]	26/07/14	2,560	2,566	2,539	2,539	-1	-0.04	65,600	-
[3395]	26/07/13	2,549	2,563	2,540	2,540	+8	+0.32	42,700	-
[3395]	26/07/10	2,560	2,560	2,521	2,532	-30	-1.17	59,700	-
[3395]	26/07/09	2,575	2,575	2,545	2,562	-28	-1.08	71,200	-
[3395]	26/07/08	2,593	2,605	2,577	2,590	+10	+0.39	56,800	-
[3395]	26/07/07	2,567	2,603	2,553	2,580	+21	+0.82	70,000	-
[3395]	26/07/06	2,550	2,589	2,550	2,559	+24	+0.95	77,000	-
[3395]	26/07/03	2,541	2,563	2,519	2,535	+24	+0.96	72,600	-
[3395]	26/07/02	2,493	2,526	2,493	2,511	+35	+1.41	54,200	-
[3395]	26/07/01	2,515	2,522	2,458	2,476	-35	-1.39	62,100	-
[3395]	26/06/30	2,550	2,550	2,504	2,511	-29	-1.14	65,000	-
[3395]	26/06/29	2,499	2,550	2,498	2,540	+57	+2.30	107,700	-
[3395]	26/06/26	2,480	2,485	2,460	2,483	+19	+0.77	69,600	-
[3395]	26/06/25	2,450	2,474	2,441	2,464	+11	+0.45	65,100	-
[3395]	26/06/24	2,445	2,463	2,435	2,453	+11	+0.45	74,900	-
[3395]	26/06/23	2,454	2,457	2,433	2,442	-12	-0.49	70,500	-
[3395]	26/06/22	2,436	2,455	2,431	2,454	+4	+0.16	69,600	-
[3395]	26/06/19	2,423	2,450	2,410	2,450	+27	+1.11	108,000	-
[3395]	26/06/18	2,419	2,429	2,397	2,423	+16	+0.66	95,800	-
[3395]	26/06/17	2,429	2,450	2,405	2,407	-7	-0.29	73,100	-
[3395]	26/06/16	2,435	2,449	2,396	2,414	-26	-1.07	94,100	-
[3395]	26/06/15	2,450	2,467	2,433	2,440	+8	+0.33	62,900	-
[3395]	26/06/12	2,430	2,455	2,417	2,432	-7	-0.29	78,800	-
[3395]	26/06/11	2,440	2,453	2,419	2,439	+1	+0.04	62,100	-
[3395]	26/06/10	2,396	2,438	2,372	2,438	+48	+2.01	130,200	-
[3395]	26/06/09	2,430	2,433	2,390	2,390	-48	-1.97	111,100	-
[3395]	26/06/08	2,410	2,470	2,410	2,438	+27	+1.12	141,300	-
[3395]	26/06/05	2,390	2,432	2,390	2,411	-3	-0.12	96,200	-
[3395]	26/06/04	2,444	2,445	2,399	2,414	-23	-0.94	120,500	-
[3395]	26/06/03	2,437	2,439	2,410	2,437	-24	-0.98	114,700	-
[3395]	26/06/02	2,460	2,479	2,431	2,461	-3	-0.12	130,000	-
[3395]	26/06/01	2,543	2,543	2,438	2,464	-86	-3.37	200,100	-
[3395]	26/05/29	2,529	2,573	2,519	2,550	+52	+2.08	132,400	-
[3395]	26/05/28	2,520	2,534	2,488	2,498	-31	-1.23	147,400	-
[3395]	26/05/27	2,520	2,530	2,501	2,529	0	0.00	133,800	-
[3395]	26/05/26	2,550	2,550	2,511	2,529	-35	-1.37	113,800	-
[3395]	26/05/25	2,623	2,648	2,552	2,564	-57	-2.17	129,500	-
[3395]	26/05/22	2,600	2,634	2,586	2,621	+17.0	+0.65	51,900	-
[3395]	26/05/21	2,625	2,643	2,597	2,604	-32.0	-1.21	67,200	-
[3395]	26/05/20	2,645	2,649	2,610	2,636	-7.0	-0.26	57,600	-
[3395]	26/05/19	2,575	2,655	2,575	2,643	+73.0	+2.84	94,200	-
[3395]	26/05/18	2,625	2,625	2,560	2,570	-55.0	-2.10	85,200	-
[3395]	26/05/15	2,605	2,632	2,585	2,625	-1.0	-0.04	153,000	-
[3395]	26/05/14	2,597	2,670	2,521	2,626	+17.0	+0.65	302,300	-
[3395]	26/05/13	2,627	2,641	2,609	2,609	-2.0	-0.08	86,500	-
[3395]	26/05/12	2,639	2,640	2,603	2,611	-19.0	-0.72	82,500	-
[3395]	26/05/11	2,609	2,646	2,606	2,630	+21.0	+0.80	76,200	-
[3395]	26/05/08	2,649	2,650	2,585	2,609	-41.0	-1.55	121,600	-
[3395]	26/05/07	2,697	2,701	2,650	2,650	-23.0	-0.86	118,900	-
[3395]	26/05/01	2,666	2,689	2,644	2,673	-14.0	-0.52	95,800	-
[3395]	26/04/30	2,689	2,696	2,641	2,687	-13.0	-0.48	103,700	-
[3395]	26/04/28	2,679	2,700	2,657	2,700	+38.0	+1.43	78,700	-
[3395]	26/04/27	2,631	2,674	2,622	2,662	+29	+1.10	78,800	-
[3395]	26/04/24	2,671	2,682	2,632	2,633	-33	-1.24	90,800	-
[3395]	26/04/23	2,650	2,668	2,635	2,666	-4	-0.15	99,800	-
[3395]	26/04/22	2,687	2,708	2,660	2,670	-11	-0.41	88,300	-
[3395]	26/04/21	2,732	2,757	2,679	2,681	-49	-1.79	122,800	-
[3395]	26/04/20	2,759	2,760	2,719	2,730	-10	-0.36	78,900	-
[3395]	26/04/17	2,776	2,795	2,738	2,740	-42	-1.51	94,000	-
[3395]	26/04/16	2,793	2,804	2,776	2,782	-19	-0.68	82,600	-
[3395]	26/04/15	2,771	2,801	2,760	2,801	+30	+1.08	93,000	-
[3395]	26/04/14	2,834	2,845	2,753	2,771	-63	-2.22	118,300	-
[3395]	26/04/13	2,890	2,914	2,813	2,834	-71	-2.44	73,300	-
[3395]	26/04/10	2,964	2,967	2,898	2,905	-28	-0.95	63,900	-
[3395]	26/04/09	2,991	3,015	2,933	2,933	-57	-1.91	67,500	-
[3395]	26/04/08	3,000	3,010	2,979	2,990	+5	+0.17	68,100	-
[3395]	26/04/07	2,960	3,005	2,960	2,985	+32	+1.08	87,200	-
[3395]	26/04/06	2,991	2,991	2,953	2,953	-44	-1.47	76,900	-
[3395]	26/04/03	3,005	3,020	2,995	2,997	-8	-0.27	34,400	-
[3395]	26/04/02	3,025	3,055	3,000	3,005	-15	-0.50	59,600	-
[3395]	26/04/01	2,990	3,020	2,979	3,020	+50	+1.68	70,600	-
[3395]	26/03/31	3,015	3,020	2,970	2,970	-20	-0.67	100,900	-
[3395]	26/03/30	2,928	3,005	2,902	2,990	-90	-2.92	271,900	-
[3395]	26/03/27	3,065	3,120	3,065	3,080	0	0.00	327,400	-
[3395]	26/03/26	3,085	3,115	3,060	3,080	-5	-0.16	184,800	-
[3395]	26/03/25	3,085	3,125	3,085	3,085	+10	+0.33	112,600	-
[3395]	26/03/24	3,065	3,090	3,060	3,075	+55	+1.82	86,500	-
[3395]	26/03/23	3,055	3,065	3,020	3,020	-45	-1.47	120,100	-
[3395]	26/03/19	3,100	3,110	3,065	3,065	-65	-2.08	78,300	-
[3395]	26/03/18	3,110	3,130	3,090	3,130	+35	+1.13	46,000	-
[3395]	26/03/17	3,095	3,130	3,090	3,095	+30	+0.98	43,400	-
[3395]	26/03/16	3,100	3,100	3,065	3,065	-25	-0.81	63,000	-
[3395]	26/03/13	3,085	3,120	3,075	3,090	-10	-0.32	62,100	-
[3395]	26/03/12	3,150	3,150	3,090	3,100	-50	-1.59	81,900	-
[3395]	26/03/11	3,175	3,195	3,150	3,150	-20	-0.63	56,500	-
[3395]	26/03/10	3,140	3,180	3,115	3,170	+60	+1.93	73,300	-
[3395]	26/03/09	3,045	3,120	3,030	3,110	-35	-1.11	83,300	-
[3395]	26/03/06	3,150	3,150	3,105	3,145	+15	+0.48	70,000	-
[3395]	26/03/05	3,150	3,175	3,125	3,130	+30	+0.97	73,100	-
[3395]	26/03/04	3,060	3,105	3,015	3,100	-10	-0.32	91,100	-
[3395]	26/03/03	3,135	3,165	3,100	3,110	0	0.00	91,800	-
[3395]	26/03/02	3,100	3,135	3,050	3,110	-15	-0.48	93,300	-
[3395]	26/02/27	3,065	3,125	3,060	3,125	+60	+1.96	63,100	-
[3395]	26/02/26	3,055	3,085	3,030	3,065	+5	+0.16	56,200	-
[3395]	26/02/25	3,065	3,065	3,040	3,060	+5	+0.16	47,900	-
[3395]	26/02/24	3,025	3,070	3,000	3,055	+35	+1.16	55,800	-
[3395]	26/02/20	3,050	3,055	3,020	3,020	-45	-1.47	32,700	-
[3395]	26/02/19	3,030	3,065	3,015	3,065	+25	+0.82	34,600	-
[3395]	26/02/18	3,030	3,050	3,020	3,040	+30	+1.00	35,900	-
[3395]	26/02/17	3,055	3,075	3,010	3,010	-40	-1.31	48,500	-
[3395]	26/02/16	3,090	3,100	3,030	3,050	-25	-0.81	55,500	-
[3395]	26/02/13	3,070	3,085	3,060	3,075	0	0.00	54,100	-
[3395]	26/02/12	3,050	3,100	3,030	3,075	+25	+0.82	85,700	-
[3395]	26/02/10	3,000	3,070	2,990	3,050	+71	+2.38	94,700	-
[3395]	26/02/09	2,966	3,005	2,959	2,979	+50	+1.71	106,500	-
[3395]	26/02/06	2,900	2,944	2,862	2,929	+73	+2.56	175,300	-
[3395]	26/02/05	2,840	2,874	2,831	2,856	+31	+1.10	66,900	-
[3395]	26/02/04	2,812	2,840	2,806	2,825	+13	+0.46	45,400	-
[3395]	26/02/03	2,799	2,824	2,788	2,812	+21	+0.75	43,400	-
[3395]	26/02/02	2,820	2,835	2,788	2,791	-23	-0.82	49,800	-
[3395]	26/01/30	2,780	2,817	2,778	2,814	+29	+1.04	35,200	-
[3395]	26/01/29	2,791	2,791	2,755	2,785	-10	-0.36	54,900	-
[3395]	26/01/28	2,835	2,835	2,795	2,795	-47	-1.65	50,000	-
[3395]	26/01/27	2,827	2,849	2,812	2,842	+15	+0.53	49,300	-
[3395]	26/01/26	2,847	2,849	2,825	2,827	-24	-0.84	51,000	-
[3395]	26/01/23	2,830	2,859	2,830	2,851	+43	+1.53	60,500	-
[3395]	26/01/22	2,777	2,814	2,775	2,808	+28	+1.01	34,100	-
[3395]	26/01/21	2,800	2,806	2,775	2,780	-39	-1.38	51,500	-
[3395]	26/01/20	2,799	2,824	2,783	2,819	+20	+0.71	48,100	-
[3395]	26/01/19	2,825	2,835	2,799	2,799	-25	-0.89	51,900	-
[3395]	26/01/16	2,789	2,824	2,776	2,824	+46	+1.66	51,700	-
[3395]	26/01/15	2,758	2,789	2,758	2,778	+20	+0.73	59,900	-
[3395]	26/01/14	2,768	2,776	2,743	2,758	-10	-0.36	62,700	-
[3395]	26/01/13	2,774	2,776	2,735	2,768	+14	+0.51	79,800	-
[3395]	26/01/09	2,731	2,768	2,731	2,754	+23	+0.84	55,600	-
[3395]	26/01/08	2,697	2,739	2,695	2,731	+28	+1.04	45,300	-
[3395]	26/01/07	2,695	2,722	2,687	2,703	+9	+0.33	52,900	-
[3395]	26/01/06	2,710	2,724	2,694	2,694	-14	-0.52	70,300	-
[3395]	26/01/05	2,701	2,710	2,681	2,708	+11	+0.41	71,800	-
[3395]	25/12/30	2,700	2,706	2,687	2,697	+4	+0.15	44,600	-
[3395]	25/12/29	2,699	2,702	2,676	2,693	+4	+0.15	55,200	-
[3395]	25/12/26	2,665	2,697	2,665	2,689	+21	+0.79	54,300	-
[3395]	25/12/25	2,680	2,683	2,660	2,668	+3	+0.11	46,700	-
[3395]	25/12/24	2,665	2,669	2,653	2,665	+1	+0.04	32,800	-
[3395]	25/12/23	2,643	2,664	2,643	2,664	+21	+0.79	50,000	-
[3395]	25/12/22	2,680	2,683	2,633	2,643	-36	-1.34	61,400	-
[3395]	25/12/19	2,700	2,709	2,676	2,679	-21	-0.78	58,500	-
[3395]	25/12/18	2,658	2,711	2,650	2,700	+57	+2.16	64,800	-
[3395]	25/12/17	2,693	2,693	2,622	2,643	-36	-1.34	54,600	-
[3395]	25/12/16	2,687	2,707	2,677	2,679	+2	+0.07	83,400	-
[3395]	25/12/15	2,665	2,686	2,662	2,677	+15	+0.56	35,800	-
[3395]	25/12/12	2,675	2,679	2,650	2,662	+8	+0.30	33,600	-
[3395]	25/12/11	2,685	2,685	2,629	2,654	-21	-0.79	36,400	-
[3395]	25/12/10	2,640	2,680	2,640	2,675	+45	+1.71	47,900	-
[3395]	25/12/09	2,648	2,656	2,610	2,630	-18	-0.68	41,100	-
[3395]	25/12/08	2,635	2,653	2,635	2,648	+18	+0.68	37,800	-
[3395]	25/12/05	2,628	2,637	2,605	2,630	+7	+0.27	57,400	-
[3395]	25/12/04	2,599	2,623	2,584	2,623	+28	+1.08	41,200	-
[3395]	25/12/03	2,594	2,609	2,586	2,595	-12	-0.46	76,500	-
[3395]	25/12/02	2,630	2,630	2,595	2,607	-19	-0.72	42,400	-
[3395]	25/12/01	2,678	2,678	2,615	2,626	-52	-1.94	46,200	-
[3395]	25/11/28	2,671	2,690	2,666	2,678	+9	+0.34	58,700	-
[3395]	25/11/27	2,615	2,669	2,611	2,669	+51	+1.95	67,700	-
[3395]	25/11/26	2,599	2,618	2,575	2,618	+34	+1.32	73,800	-
[3395]	25/11/25	2,629	2,629	2,571	2,584	-49	-1.86	78,800	-
[3395]	25/11/21	2,564	2,633	2,564	2,633	+82	+3.21	116,300	-
[3395]	25/11/20	2,545	2,569	2,531	2,551	+14	+0.55	76,400	-
[3395]	25/11/19	2,510	2,554	2,509	2,537	+22	+0.87	76,600	-
[3395]	25/11/18	2,550	2,577	2,495	2,515	-65	-2.52	249,500	-
[3395]	25/11/17	2,666	2,666	2,568	2,580	-101	-3.77	194,000	-
[3395]	25/11/14	2,734	2,742	2,656	2,681	-43	-1.58	160,900	-
[3395]	25/11/13	2,741	2,741	2,695	2,724	+4	+0.15	54,700	-
[3395]	25/11/12	2,705	2,756	2,705	2,720	+21	+0.78	64,300	-
[3395]	25/11/11	2,730	2,730	2,697	2,699	-18	-0.66	37,900	-
[3395]	25/11/10	2,691	2,724	2,688	2,717	+27	+1.00	47,600	-
[3395]	25/11/07	2,650	2,690	2,645	2,690	+58	+2.20	51,500	-
[3395]	25/11/06	2,644	2,660	2,632	2,632	-5	-0.19	49,500	-
[3395]	25/11/05	2,667	2,677	2,630	2,637	-23	-0.86	56,300	-
[3395]	25/11/04	2,650	2,662	2,634	2,660	-3	-0.11	56,300	-
[3395]	25/10/31	2,650	2,670	2,623	2,663	+31	+1.18	66,200	-
[3395]	25/10/30	2,600	2,632	2,595	2,632	+23	+0.88	194,900	-
[3395]	25/10/29	2,652	2,652	2,601	2,609	-58	-2.17	69,800	-
[3395]	25/10/28	2,671	2,672	2,650	2,667	-23	-0.86	48,600	-
[3395]	25/10/27	2,695	2,712	2,682	2,690	+1	+0.04	39,600	-
[3395]	25/10/24	2,754	2,755	2,689	2,689	-66	-2.40	58,000	-
[3395]	25/10/23	2,747	2,775	2,734	2,755	+8	+0.29	44,100	-
[3395]	25/10/22	2,719	2,753	2,719	2,747	+28	+1.03	36,900	-
[3395]	25/10/21	2,730	2,730	2,714	2,719	-11	-0.40	38,200	-
[3395]	25/10/20	2,739	2,754	2,726	2,730	-9	-0.33	41,100	-
[3395]	25/10/17	2,720	2,745	2,707	2,739	+7	+0.26	30,300	-
[3395]	25/10/16	2,750	2,756	2,726	2,732	-27	-0.98	41,200	-
[3395]	25/10/15	2,790	2,803	2,748	2,759	-14	-0.50	45,900	-
[3395]	25/10/14	2,800	2,824	2,756	2,773	-17	-0.61	61,200	-
[3395]	25/10/10	2,768	2,803	2,720	2,790	-28	-0.99	95,700	-
[3395]	25/10/09	2,765	2,826	2,762	2,818	+46	+1.66	80,000	-
[3395]	25/10/08	2,756	2,787	2,755	2,772	+11	+0.40	46,600	-
[3395]	25/10/07	2,800	2,819	2,759	2,761	-60	-2.13	60,100	-
[3395]	25/10/06	2,800	2,827	2,774	2,821	+56	+2.03	59,200	-
[3395]	25/10/03	2,730	2,771	2,726	2,765	+22	+0.80	41,100	-
[3395]	25/10/02	2,780	2,783	2,730	2,743	-36	-1.30	54,500	-
[3395]	25/10/01	2,812	2,813	2,758	2,779	-33	-1.17	71,100	-
[3395]	25/09/30	2,821	2,830	2,787	2,812	+26	+0.93	70,000	-
[3395]	25/09/29	2,810	2,843	2,763	2,786	-61	-2.14	54,000	-
[3395]	25/09/26	2,810	2,854	2,806	2,847	+42	+1.50	67,800	-
[3395]	25/09/25	2,776	2,810	2,764	2,805	+37	+1.34	53,800	-
[3395]	25/09/24	2,765	2,780	2,753	2,768	-1	-0.04	45,200	-
[3395]	25/09/22	2,776	2,807	2,761	2,769	-7	-0.25	54,500	-
[3395]	25/09/19	2,790	2,800	2,750	2,776	-14	-0.50	78,700	-
[3395]	25/09/18	2,800	2,803	2,772	2,790	-20	-0.71	72,700	-
[3395]	25/09/17	2,836	2,836	2,802	2,810	-26	-0.92	45,000	-
[3395]	25/09/16	2,830	2,847	2,819	2,836	+6	+0.21	43,500	-
[3395]	25/09/12	2,820	2,846	2,806	2,830	+10	+0.35	55,300	-
[3395]	25/09/11	2,806	2,835	2,799	2,820	-1	-0.04	39,600	-
[3395]	25/09/10	2,791	2,831	2,780	2,821	+30	+1.07	57,000	-
[3395]	25/09/09	2,828	2,864	2,785	2,791	-40	-1.41	71,500	-
[3395]	25/09/08	2,849	2,850	2,813	2,831	-20	-0.70	116,300	-
[3395]	25/09/05	2,825	2,859	2,818	2,851	+7	+0.25	99,700	-