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
[3417]	26/10/29	978	980	974	975	-3.0	-0.31	28,600	13,185,143,808
[3417]	26/10/28	984	984	977	978	-2.0	-0.20	5,300	13,225,712,640
[3417]	26/10/27	973	981	973	980	+7.0	+0.72	4,700	13,252,759,552
[3417]	26/10/26	970	974	966	973	+3.0	+0.31	4,700	13,158,096,896
[3417]	26/10/23	967	970	963	970	+3.0	+0.31	7,200	13,117,527,040
[3417]	26/10/22	952	967	952	967	+6.0	+0.62	4,600	13,076,957,184
[3417]	26/10/21	960	966	960	961	-2.0	-0.21	7,900	12,995,818,496
[3417]	26/10/20	962	964	955	963	+1.0	+0.10	19,700	13,022,864,384
[3417]	26/10/19	965	968	962	962	-12.0	-1.23	7,600	13,009,341,440
[3417]	26/10/16	975	977	974	974	-2.0	-0.20	6,700	13,171,619,840
[3417]	26/10/15	999	999	976	976	-23.0	-2.30	28,500	13,198,666,752
[3417]	26/10/14	987	999	987	999	+3.0	+0.30	3,200	13,509,700,608
[3417]	26/10/13	985	998	985	996	0	+0.00	4,000	13,469,130,752
[3417]	26/10/09	1,006	1,006	996	996	-23.0	-2.26	5,700	13,469,130,752
[3417]	26/10/08	999	1,019	986	1,019	+15.0	+1.49	7,400	13,780,165,632
[3417]	26/10/07	999	1,004	996	1,004	+5.0	+0.50	6,800	13,577,317,376
[3417]	26/10/06	997	1,001	975	999	-9.0	-0.89	18,500	13,509,700,608
[3417]	26/10/05	986	1,008	985	1,008	+15.0	+1.51	8,300	13,631,410,176
[3417]	26/10/02	986	997	986	993	-2.0	-0.20	6,700	13,428,561,920
[3417]	26/10/01	1,004	1,004	988	995	-9.0	-0.90	2,600	13,455,607,808
[3417]	26/09/30	996	1,004	996	1,004	+8.0	+0.80	4,800	13,577,317,376
[3417]	26/09/29	995	997	985	996	+1.0	+0.10	6,300	13,469,130,752
[3417]	26/09/28	996	996	994	995	0	+0.00	6,800	13,455,607,808
[3417]	26/09/25	999	999	990	995	+2.0	+0.20	3,100	13,455,607,808
[3417]	26/09/24	1,007	1,010	990	993	-21.0	-2.07	25,000	13,428,561,920
[3417]	26/09/18	1,004	1,014	999	1,014	+6.0	+0.60	3,300	13,832,253,440
[3417]	26/09/17	995	1,013	995	1,008	+4.0	+0.40	4,400	13,750,406,144
[3417]	26/09/16	996	1,004	996	1,004	+1.0	+0.10	4,200	13,695,841,280
[3417]	26/09/15	1,000	1,003	999	1,003	+3.0	+0.30	3,900	13,682,199,552
[3417]	26/09/14	989	1,005	989	1,000	0	+0.00	6,300	13,641,276,416
[3417]	26/09/11	996	1,000	986	1,000	0	+0.00	8,400	13,641,276,416
[3417]	26/09/10	1,001	1,001	994	1,000	-2.0	-0.20	8,100	13,641,276,416
[3417]	26/09/09	1,012	1,012	996	1,002	-10.0	-0.99	11,000	13,668,558,848
[3417]	26/09/08	1,012	1,013	1,010	1,012	-8.0	-0.78	5,900	13,804,971,008
[3417]	26/09/07	1,024	1,030	1,020	1,020	-15.0	-1.45	7,300	13,914,101,760
[3417]	26/09/04	1,030	1,040	1,030	1,035	0	+0.00	4,500	14,118,720,512
[3417]	26/09/03	1,037	1,050	1,035	1,035	-2.0	-0.19	3,300	14,118,720,512
[3417]	26/09/02	1,030	1,042	1,030	1,037	0	+0.00	7,100	14,146,002,944
[3417]	26/09/01	1,038	1,040	1,030	1,037	-1.0	-0.10	4,800	14,146,002,944
[3417]	26/08/31	1,020	1,038	1,020	1,038	+6.0	+0.58	8,300	14,159,644,672
[3417]	26/08/28	1,048	1,048	1,029	1,032	-26.0	-2.46	17,900	14,077,796,352
[3417]	26/08/27	1,025	1,060	1,025	1,058	+33.0	+3.22	22,600	14,432,470,016
[3417]	26/08/26	1,052	1,052	1,025	1,025	-27.0	-2.57	21,700	13,982,308,352
[3417]	26/08/25	1,050	1,058	1,050	1,052	-3.0	-0.28	4,400	14,350,622,720
[3417]	26/08/24	1,045	1,060	1,045	1,055	0	+0.00	17,300	14,391,545,856
[3417]	26/08/21	1,060	1,063	1,055	1,055	-5.0	-0.47	3,600	14,391,545,856
[3417]	26/08/20	1,071	1,071	1,050	1,060	0	+0.00	5,100	14,459,752,448
[3417]	26/08/19	1,066	1,073	1,054	1,060	-6.0	-0.56	18,400	14,459,752,448
[3417]	26/08/18	1,063	1,075	1,063	1,066	+3.0	+0.28	6,500	14,541,599,744
[3417]	26/08/17	1,060	1,063	1,060	1,063	+3.0	+0.28	1,500	14,500,676,608
[3417]	26/08/14	1,057	1,070	1,057	1,060	+3.0	+0.28	4,200	14,459,752,448
[3417]	26/08/13	1,047	1,057	1,047	1,057	+10.0	+0.96	3,700	14,418,828,288
[3417]	26/08/12	1,056	1,056	1,009	1,047	-13.0	-1.23	29,300	14,282,416,128
[3417]	26/08/10	1,010	1,061	1,010	1,060	-10.0	-0.93	20,800	14,459,752,448
[3417]	26/08/07	1,075	1,088	1,065	1,070	+4.0	+0.38	3,600	14,596,165,632
[3417]	26/08/06	1,047	1,075	1,047	1,066	+12.0	+1.14	5,100	14,541,599,744
[3417]	26/08/05	1,057	1,065	1,045	1,054	-1.0	-0.09	437,800	14,377,905,152
[3417]	26/08/04	1,039	1,065	1,039	1,055	+13.0	+1.25	7,300	14,391,545,856
[3417]	26/08/03	1,066	1,066	1,041	1,042	-24.0	-2.25	22,900	14,214,209,536
[3417]	26/07/31	1,068	1,068	1,054	1,066	+8.0	+0.76	3,500	14,541,599,744
[3417]	26/07/30	1,062	1,063	1,058	1,058	-4.0	-0.38	24,500	14,432,470,016
[3417]	26/07/29	1,057	1,062	1,040	1,062	+10.0	+0.95	20,300	14,487,034,880
[3417]	26/07/28	1,080	1,118	1,050	1,052	-42.0	-3.84	33,300	14,350,622,720
[3417]	26/07/27	1,116	1,120	1,085	1,094	-22.0	-1.97	22,900	14,923,555,840
[3417]	26/07/24	1,116	1,125	1,116	1,116	-3.0	-0.27	4,600	15,223,663,616
[3417]	26/07/23	1,135	1,137	1,119	1,119	-16.0	-1.41	12,800	15,264,587,776
[3417]	26/07/22	1,125	1,135	1,125	1,135	+10.0	+0.89	3,100	15,482,848,256
[3417]	26/07/21	1,132	1,142	1,116	1,125	-37.0	-3.18	20,200	15,346,435,072
[3417]	26/07/17	1,171	1,173	1,151	1,162	-25	-2.11	4,800	-
[3417]	26/07/16	1,175	1,195	1,175	1,187	-7	-0.59	4,400	-
[3417]	26/07/15	1,204	1,204	1,174	1,194	-10	-0.83	15,000	-
[3417]	26/07/14	1,183	1,204	1,183	1,204	+19	+1.60	3,100	-
[3417]	26/07/13	1,150	1,191	1,150	1,185	+12	+1.02	3,900	-
[3417]	26/07/10	1,175	1,176	1,145	1,173	-2	-0.17	3,900	-
[3417]	26/07/09	1,149	1,175	1,138	1,175	+26	+2.26	2,700	-
[3417]	26/07/08	1,179	1,179	1,147	1,149	-37	-3.12	2,400	-
[3417]	26/07/07	1,142	1,189	1,142	1,186	+44	+3.85	5,100	-
[3417]	26/07/06	1,128	1,145	1,128	1,142	+2	+0.18	2,600	-
[3417]	26/07/03	1,123	1,150	1,123	1,140	+14	+1.24	3,100	-
[3417]	26/07/02	1,139	1,139	1,122	1,126	0	0.00	3,800	-
[3417]	26/07/01	1,126	1,135	1,126	1,126	0	0.00	3,000	-
[3417]	26/06/30	1,113	1,126	1,112	1,126	+2	+0.18	5,800	-
[3417]	26/06/29	1,115	1,125	1,115	1,124	+1	+0.09	2,200	-
[3417]	26/06/26	1,113	1,123	1,111	1,123	-1	-0.09	3,000	-
[3417]	26/06/25	1,113	1,130	1,113	1,124	+6	+0.54	2,800	-
[3417]	26/06/24	1,114	1,119	1,114	1,118	+4	+0.36	1,800	-
[3417]	26/06/23	1,114	1,118	1,114	1,114	0	0.00	1,900	-
[3417]	26/06/22	1,112	1,114	1,112	1,114	+6	+0.54	1,400	-
[3417]	26/06/19	1,103	1,119	1,103	1,108	+2	+0.18	1,700	-
[3417]	26/06/18	1,101	1,106	1,101	1,106	+5	+0.45	1,800	-
[3417]	26/06/17	1,092	1,103	1,091	1,101	-2	-0.18	2,500	-
[3417]	26/06/16	1,103	1,130	1,103	1,103	0	0.00	6,700	-
[3417]	26/06/15	1,101	1,105	1,101	1,103	+7	+0.64	2,900	-
[3417]	26/06/12	1,095	1,105	1,095	1,096	+1	+0.09	1,900	-
[3417]	26/06/11	1,094	1,101	1,085	1,095	0	0.00	5,400	-
[3417]	26/06/10	1,079	1,095	1,079	1,095	+16	+1.48	1,700	-
[3417]	26/06/09	1,076	1,083	1,076	1,079	+3	+0.28	2,000	-
[3417]	26/06/08	1,075	1,080	1,074	1,076	+1	+0.09	4,800	-
[3417]	26/06/05	1,068	1,075	1,068	1,075	+7	+0.66	2,300	-
[3417]	26/06/04	1,047	1,068	1,047	1,068	+12	+1.14	4,700	-
[3417]	26/06/03	1,055	1,077	1,055	1,056	+1	+0.09	3,600	-
[3417]	26/06/02	1,102	1,102	1,050	1,055	-64	-5.72	7,900	-
[3417]	26/06/01	1,114	1,130	1,112	1,119	+5	+0.45	4,700	-
[3417]	26/05/29	1,130	1,150	1,114	1,114	-15	-1.33	1,900	-
[3417]	26/05/28	1,125	1,140	1,114	1,129	0	0.00	4,900	-
[3417]	26/05/27	1,121	1,131	1,121	1,129	0	0.00	5,500	-
[3417]	26/05/26	1,126	1,129	1,120	1,129	+3	+0.27	4,100	-
[3417]	26/05/25	1,121	1,135	1,121	1,126	+35	+3.21	5,000	-
[3417]	26/05/22	1,106	1,113	1,091	1,091	-15.0	-1.36	5,500	-
[3417]	26/05/21	1,118	1,118	1,100	1,106	-3.0	-0.27	9,400	-
[3417]	26/05/20	1,151	1,155	1,071	1,109	-42.0	-3.65	16,400	-
[3417]	26/05/19	1,154	1,167	1,151	1,151	-5.0	-0.43	3,600	-
[3417]	26/05/18	1,100	1,196	1,091	1,156	-199.0	-14.69	43,800	-
[3417]	26/05/15	1,346	1,359	1,346	1,355	+10.0	+0.74	3,200	-
[3417]	26/05/14	1,345	1,358	1,345	1,345	-5.0	-0.37	1,500	-
[3417]	26/05/13	1,350	1,350	1,350	1,350	0	+0.00	100	-
[3417]	26/05/12	1,342	1,361	1,342	1,350	-4.0	-0.30	2,800	-
[3417]	26/05/11	1,360	1,360	1,342	1,354	+13.0	+0.97	1,800	-
[3417]	26/05/08	1,344	1,344	1,341	1,341	-9.0	-0.67	1,900	-
[3417]	26/05/07	1,355	1,361	1,348	1,350	-7.0	-0.52	5,900	-
[3417]	26/05/01	1,352	1,357	1,339	1,357	+5.0	+0.37	3,200	-
[3417]	26/04/30	1,339	1,355	1,339	1,352	+16.0	+1.20	1,500	-
[3417]	26/04/28	1,336	1,336	1,336	1,336	-25.0	-1.84	300	-
[3417]	26/04/27	1,330	1,365	1,330	1,361	+14	+1.04	2,600	-
[3417]	26/04/24	1,346	1,354	1,346	1,347	-2	-0.15	2,700	-
[3417]	26/04/23	1,341	1,349	1,341	1,349	-3	-0.22	500	-
[3417]	26/04/22	1,351	1,352	1,350	1,352	+4	+0.30	2,300	-
[3417]	26/04/21	1,353	1,366	1,348	1,348	-9	-0.66	4,000	-
[3417]	26/04/20	1,353	1,363	1,353	1,357	+3	+0.22	1,800	-
[3417]	26/04/17	1,357	1,357	1,354	1,354	-17	-1.24	1,300	-
[3417]	26/04/16	1,367	1,371	1,364	1,371	+6	+0.44	3,300	-
[3417]	26/04/15	1,354	1,365	1,354	1,365	+12	+0.89	1,500	-
[3417]	26/04/14	1,355	1,376	1,350	1,353	-1	-0.07	5,200	-
[3417]	26/04/13	1,353	1,354	1,353	1,354	+2	+0.15	1,500	-
[3417]	26/04/10	1,368	1,369	1,352	1,352	-16	-1.17	3,500	-
[3417]	26/04/09	1,356	1,368	1,356	1,368	+2	+0.15	900	-
[3417]	26/04/08	1,369	1,378	1,349	1,366	-3	-0.22	1,900	-
[3417]	26/04/07	1,355	1,375	1,355	1,369	+14	+1.03	3,500	-
[3417]	26/04/06	1,365	1,365	1,351	1,355	-18	-1.31	1,100	-
[3417]	26/04/03	1,349	1,388	1,349	1,373	+14	+1.03	8,100	-
[3417]	26/04/02	1,350	1,375	1,349	1,359	+9	+0.67	7,000	-
[3417]	26/04/01	1,349	1,350	1,349	1,350	+19	+1.43	1,100	-
[3417]	26/03/31	1,339	1,348	1,331	1,331	-15	-1.11	4,900	-
[3417]	26/03/30	1,320	1,361	1,320	1,346	+1	+0.07	17,100	-
[3417]	26/03/27	1,351	1,365	1,343	1,345	-6	-0.44	18,300	-
[3417]	26/03/26	1,380	1,380	1,348	1,351	-16	-1.17	4,900	-
[3417]	26/03/25	1,349	1,367	1,348	1,367	+21	+1.56	7,200	-
[3417]	26/03/24	1,349	1,357	1,338	1,346	+6	+0.45	13,100	-
[3417]	26/03/23	1,344	1,356	1,340	1,340	-8	-0.59	57,600	-
[3417]	26/03/19	1,324	1,355	1,324	1,348	-5	-0.37	9,400	-
[3417]	26/03/18	1,350	1,353	1,346	1,353	+6	+0.45	11,300	-
[3417]	26/03/17	1,349	1,351	1,341	1,347	-3	-0.22	10,000	-
[3417]	26/03/16	1,350	1,353	1,320	1,350	0	0.00	10,500	-
[3417]	26/03/13	1,323	1,351	1,323	1,350	0	0.00	6,100	-
[3417]	26/03/12	1,352	1,353	1,350	1,350	-12	-0.88	1,500	-
[3417]	26/03/11	1,377	1,378	1,356	1,362	-15	-1.09	3,400	-
[3417]	26/03/10	1,355	1,377	1,343	1,377	+42	+3.15	3,700	-
[3417]	26/03/09	1,333	1,343	1,322	1,335	-25	-1.84	14,400	-
[3417]	26/03/06	1,357	1,364	1,357	1,360	-13	-0.95	6,500	-
[3417]	26/03/05	1,347	1,384	1,347	1,373	+33	+2.46	3,300	-
[3417]	26/03/04	1,356	1,386	1,340	1,340	-38	-2.76	16,100	-
[3417]	26/03/03	1,377	1,390	1,374	1,378	-13	-0.93	4,600	-
[3417]	26/03/02	1,377	1,413	1,360	1,391	+40	+2.96	22,700	-
[3417]	26/02/27	1,354	1,357	1,350	1,351	-3	-0.22	2,400	-
[3417]	26/02/26	1,361	1,361	1,352	1,354	+3	+0.22	1,500	-
[3417]	26/02/25	1,331	1,351	1,331	1,351	+20	+1.50	6,400	-
[3417]	26/02/24	1,336	1,359	1,331	1,331	-10	-0.75	8,000	-
[3417]	26/02/20	1,342	1,355	1,341	1,341	-1	-0.07	8,100	-
[3417]	26/02/19	1,353	1,356	1,340	1,342	+1	+0.07	11,600	-
[3417]	26/02/18	1,355	1,364	1,341	1,341	-14	-1.03	13,800	-
[3417]	26/02/17	1,351	1,361	1,322	1,355	+4	+0.30	8,200	-
[3417]	26/02/16	1,328	1,364	1,322	1,351	+23	+1.73	25,100	-
[3417]	26/02/13	1,291	1,328	1,291	1,328	+17	+1.30	5,500	-
[3417]	26/02/12	1,330	1,330	1,298	1,311	-19	-1.43	13,100	-
[3417]	26/02/10	1,315	1,349	1,308	1,330	+19	+1.45	24,200	-
[3417]	26/02/09	1,270	1,311	1,268	1,311	+30	+2.34	53,400	-
[3417]	26/02/06	1,308	1,314	1,248	1,281	-177	-12.14	160,000	-
[3417]	26/02/05	1,458	1,468	1,447	1,458	0	0.00	6,100	-
[3417]	26/02/04	1,472	1,472	1,447	1,458	-3	-0.21	4,300	-
[3417]	26/02/03	1,465	1,465	1,445	1,461	+1	+0.07	2,700	-
[3417]	26/02/02	1,455	1,460	1,440	1,460	+13	+0.90	9,300	-
[3417]	26/01/30	1,460	1,460	1,447	1,447	-10	-0.69	5,600	-
[3417]	26/01/29	1,465	1,465	1,448	1,457	-4	-0.27	6,400	-
[3417]	26/01/28	1,464	1,469	1,450	1,461	-2	-0.14	14,100	-
[3417]	26/01/27	1,445	1,463	1,425	1,463	+23	+1.60	13,300	-
[3417]	26/01/26	1,417	1,442	1,417	1,440	+10	+0.70	16,800	-
[3417]	26/01/23	1,428	1,436	1,422	1,430	+2	+0.14	9,600	-
[3417]	26/01/22	1,426	1,428	1,419	1,428	+11	+0.78	2,500	-
[3417]	26/01/21	1,414	1,425	1,413	1,417	+1	+0.07	8,100	-
[3417]	26/01/20	1,419	1,422	1,416	1,416	-12	-0.84	5,200	-
[3417]	26/01/19	1,428	1,430	1,419	1,428	+4	+0.28	6,100	-
[3417]	26/01/16	1,426	1,426	1,417	1,424	0	0.00	6,900	-
[3417]	26/01/15	1,421	1,425	1,421	1,424	+3	+0.21	5,600	-
[3417]	26/01/14	1,424	1,426	1,418	1,421	+3	+0.21	7,700	-
[3417]	26/01/13	1,425	1,430	1,418	1,418	-1	-0.07	21,200	-
[3417]	26/01/09	1,413	1,420	1,413	1,419	+5	+0.35	3,800	-
[3417]	26/01/08	1,416	1,424	1,414	1,414	0	0.00	7,800	-
[3417]	26/01/07	1,418	1,420	1,414	1,414	-4	-0.28	5,500	-
[3417]	26/01/06	1,422	1,425	1,415	1,418	-4	-0.28	5,700	-
[3417]	26/01/05	1,427	1,427	1,410	1,422	0	0.00	6,000	-
[3417]	25/12/30	1,423	1,423	1,416	1,422	-1	-0.07	10,300	-
[3417]	25/12/29	1,418	1,423	1,414	1,423	+1	+0.07	3,100	-
[3417]	25/12/26	1,427	1,427	1,420	1,422	-3	-0.21	6,200	-
[3417]	25/12/25	1,423	1,427	1,417	1,425	+3	+0.21	10,400	-
[3417]	25/12/24	1,417	1,424	1,417	1,422	+5	+0.35	10,800	-
[3417]	25/12/23	1,413	1,422	1,413	1,417	+4	+0.28	5,600	-
[3417]	25/12/22	1,418	1,421	1,408	1,413	-6	-0.42	9,500	-
[3417]	25/12/19	1,413	1,422	1,411	1,419	+4	+0.28	5,000	-
[3417]	25/12/18	1,415	1,422	1,415	1,415	0	0.00	5,900	-
[3417]	25/12/17	1,423	1,423	1,415	1,415	-5	-0.35	5,200	-
[3417]	25/12/16	1,425	1,425	1,420	1,420	-2	-0.14	4,100	-
[3417]	25/12/15	1,422	1,422	1,417	1,422	0	0.00	3,500	-
[3417]	25/12/12	1,421	1,425	1,419	1,422	+1	+0.07	3,200	-
[3417]	25/12/11	1,435	1,435	1,420	1,421	-12	-0.84	3,000	-
[3417]	25/12/10	1,429	1,433	1,419	1,433	+14	+0.99	5,900	-
[3417]	25/12/09	1,415	1,421	1,415	1,419	+5	+0.35	2,600	-
[3417]	25/12/08	1,422	1,423	1,414	1,414	-7	-0.49	10,400	-
[3417]	25/12/05	1,419	1,421	1,419	1,421	0	0.00	4,400	-
[3417]	25/12/04	1,418	1,426	1,417	1,421	0	0.00	3,400	-
[3417]	25/12/03	1,430	1,430	1,415	1,421	+3	+0.21	4,000	-
[3417]	25/12/02	1,439	1,439	1,402	1,418	-20	-1.39	7,200	-
[3417]	25/12/01	1,421	1,438	1,421	1,438	+10	+0.70	9,000	-
[3417]	25/11/28	1,420	1,430	1,414	1,428	+12	+0.85	121,500	-
[3417]	25/11/27	1,420	1,420	1,413	1,416	-4	-0.28	2,300	-
[3417]	25/11/26	1,421	1,421	1,411	1,420	-4	-0.28	2,900	-
[3417]	25/11/25	1,419	1,424	1,415	1,424	+5	+0.35	2,600	-
[3417]	25/11/21	1,411	1,420	1,411	1,419	-5	-0.35	1,800	-
[3417]	25/11/20	1,409	1,424	1,409	1,424	+16	+1.14	4,300	-
[3417]	25/11/19	1,406	1,413	1,401	1,408	-2	-0.14	15,200	-
[3417]	25/11/18	1,419	1,426	1,387	1,410	-17	-1.19	16,700	-
[3417]	25/11/17	1,420	1,428	1,420	1,427	+7	+0.49	4,400	-
[3417]	25/11/14	1,409	1,424	1,409	1,420	+10	+0.71	8,000	-
[3417]	25/11/13	1,391	1,417	1,391	1,410	+10	+0.71	14,400	-
[3417]	25/11/12	1,381	1,404	1,368	1,400	-7	-0.50	26,300	-
[3417]	25/11/11	1,407	1,419	1,399	1,407	+2	+0.14	16,600	-
[3417]	25/11/10	1,400	1,415	1,398	1,405	+7	+0.50	9,600	-
[3417]	25/11/07	1,401	1,414	1,398	1,398	-4	-0.29	3,200	-
[3417]	25/11/06	1,404	1,404	1,399	1,402	-3	-0.21	3,700	-
[3417]	25/11/05	1,404	1,423	1,360	1,405	-1	-0.07	21,700	-
[3417]	25/11/04	1,405	1,415	1,404	1,406	+1	+0.07	8,000	-
[3417]	25/10/31	1,410	1,425	1,403	1,405	-7	-0.50	6,900	-
[3417]	25/10/30	1,399	1,418	1,394	1,412	+1	+0.07	6,900	-
[3417]	25/10/29	1,401	1,412	1,401	1,411	+10	+0.71	5,200	-
[3417]	25/10/28	1,395	1,404	1,395	1,401	-4	-0.28	4,600	-
[3417]	25/10/27	1,396	1,409	1,390	1,405	+1	+0.07	10,800	-
[3417]	25/10/24	1,401	1,406	1,398	1,404	+6	+0.43	2,300	-
[3417]	25/10/23	1,400	1,405	1,398	1,398	-5	-0.36	2,600	-
[3417]	25/10/22	1,404	1,411	1,398	1,403	-2	-0.14	9,500	-
[3417]	25/10/21	1,411	1,411	1,404	1,405	+5	+0.36	3,700	-
[3417]	25/10/20	1,390	1,405	1,390	1,400	+11	+0.79	3,800	-
[3417]	25/10/17	1,411	1,412	1,385	1,389	-13	-0.93	9,600	-
[3417]	25/10/16	1,399	1,411	1,398	1,402	+9	+0.65	6,300	-
[3417]	25/10/15	1,387	1,427	1,387	1,393	+9	+0.65	6,900	-
[3417]	25/10/14	1,360	1,393	1,360	1,384	-6	-0.43	26,100	-
[3417]	25/10/10	1,396	1,402	1,390	1,390	-10	-0.71	9,200	-
[3417]	25/10/09	1,396	1,403	1,396	1,400	-4	-0.28	5,900	-
[3417]	25/10/08	1,392	1,414	1,392	1,404	+12	+0.86	5,300	-
[3417]	25/10/07	1,422	1,422	1,373	1,392	-31	-2.18	23,800	-
[3417]	25/10/06	1,438	1,438	1,414	1,423	+8	+0.57	9,500	-
[3417]	25/10/03	1,399	1,415	1,394	1,415	+20	+1.43	10,400	-
[3417]	25/10/02	1,386	1,397	1,361	1,395	+12	+0.87	8,200	-
[3417]	25/10/01	1,383	1,394	1,365	1,383	0	0.00	21,300	-
[3417]	25/09/30	1,395	1,400	1,383	1,383	-12	-0.86	7,400	-
[3417]	25/09/29	1,393	1,410	1,375	1,395	+1	+0.07	14,600	-
[3417]	25/09/26	1,409	1,409	1,382	1,394	-15	-1.06	15,900	-
[3417]	25/09/25	1,413	1,414	1,401	1,409	-4	-0.28	3,600	-
[3417]	25/09/24	1,417	1,422	1,403	1,413	-4	-0.28	6,900	-
[3417]	25/09/22	1,415	1,428	1,410	1,417	+17	+1.21	8,800	-
[3417]	25/09/19	1,411	1,411	1,379	1,400	+5	+0.36	14,700	-
[3417]	25/09/18	1,402	1,409	1,395	1,395	-7	-0.50	11,000	-
[3417]	25/09/17	1,388	1,408	1,377	1,402	+13	+0.94	19,100	-
[3417]	25/09/16	1,385	1,389	1,384	1,389	+4	+0.29	9,200	-
[3417]	25/09/12	1,370	1,389	1,357	1,385	+26	+1.91	14,500	-
[3417]	25/09/11	1,412	1,412	1,334	1,359	-57	-4.03	37,600	-
[3417]	25/09/10	1,438	1,438	1,407	1,416	+1	+0.07	13,500	-
[3417]	25/09/09	1,400	1,430	1,393	1,415	+17	+1.22	21,500	-
[3417]	25/09/08	1,373	1,398	1,373	1,398	+25	+1.82	18,600	-
[3417]	25/09/05	1,350	1,373	1,349	1,373	+24	+1.78	19,400	-