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
[3420]	26/10/29	1,531	1,531	1,511	1,515	-15.0	-0.98	2,800	11,149,700,096
[3420]	26/10/28	1,536	1,536	1,530	1,530	-6.0	-0.39	600	11,260,093,440
[3420]	26/10/27	1,527	1,536	1,525	1,536	+9.0	+0.59	900	11,304,250,368
[3420]	26/10/26	1,530	1,530	1,522	1,527	-3.0	-0.20	1,800	11,238,014,976
[3420]	26/10/23	1,535	1,538	1,525	1,530	-13.0	-0.84	7,200	11,260,093,440
[3420]	26/10/22	1,557	1,557	1,543	1,543	-12.0	-0.77	700	11,355,766,784
[3420]	26/10/21	1,543	1,555	1,543	1,555	+15.0	+0.97	1,000	11,444,081,664
[3420]	26/10/20	1,538	1,540	1,538	1,540	+2.0	+0.13	900	11,333,688,320
[3420]	26/10/19	1,545	1,546	1,537	1,538	-7.0	-0.45	4,100	11,318,969,344
[3420]	26/10/16	1,555	1,555	1,540	1,545	+4.0	+0.26	2,500	11,370,485,760
[3420]	26/10/15	1,546	1,548	1,541	1,541	-7.0	-0.45	3,100	11,341,047,808
[3420]	26/10/14	1,548	1,569	1,548	1,548	0	+0.00	2,200	11,392,565,248
[3420]	26/10/13	1,542	1,550	1,542	1,548	+4.0	+0.26	1,400	11,392,565,248
[3420]	26/10/09	1,548	1,550	1,544	1,544	-2.0	-0.13	1,100	11,363,126,272
[3420]	26/10/08	1,550	1,550	1,546	1,546	-2.0	-0.13	1,200	11,377,845,248
[3420]	26/10/07	1,550	1,550	1,547	1,548	-18.0	-1.15	2,400	11,392,565,248
[3420]	26/10/06	1,548	1,573	1,546	1,566	+18.0	+1.16	2,700	11,525,036,032
[3420]	26/10/05	1,550	1,550	1,548	1,548	+3.0	+0.19	1,500	11,392,565,248
[3420]	26/10/02	1,547	1,547	1,544	1,545	-11.0	-0.71	2,000	11,370,485,760
[3420]	26/10/01	1,571	1,575	1,540	1,556	-24.0	-1.52	13,700	11,451,441,152
[3420]	26/09/30	1,587	1,587	1,580	1,580	0	+0.00	1,700	11,628,069,888
[3420]	26/09/29	1,586	1,586	1,580	1,580	+5.0	+0.32	600	11,628,069,888
[3420]	26/09/28	1,574	1,599	1,570	1,575	+5.0	+0.32	4,600	11,591,272,448
[3420]	26/09/25	1,564	1,570	1,564	1,570	+6.0	+0.38	1,400	11,554,475,008
[3420]	26/09/24	1,563	1,569	1,562	1,564	+2.0	+0.13	3,900	11,510,317,056
[3420]	26/09/18	1,555	1,562	1,555	1,562	+7.0	+0.45	600	11,495,598,080
[3420]	26/09/17	1,555	1,560	1,555	1,555	+1.0	+0.06	1,300	11,444,081,664
[3420]	26/09/16	1,556	1,556	1,545	1,554	-2.0	-0.13	2,200	11,436,722,176
[3420]	26/09/15	1,569	1,569	1,552	1,556	+1.0	+0.06	4,400	11,451,441,152
[3420]	26/09/14	1,552	1,555	1,552	1,555	+10.0	+0.65	1,900	11,444,081,664
[3420]	26/09/11	1,549	1,549	1,540	1,545	-17.0	-1.09	2,300	11,370,485,760
[3420]	26/09/10	1,574	1,574	1,555	1,562	-12.0	-0.76	4,400	11,495,598,080
[3420]	26/09/09	1,578	1,580	1,574	1,574	-3.0	-0.19	1,300	11,583,912,960
[3420]	26/09/08	1,584	1,584	1,576	1,577	-7.0	-0.44	600	11,605,991,424
[3420]	26/09/07	1,582	1,585	1,578	1,584	-4.0	-0.25	4,700	11,657,507,840
[3420]	26/09/04	1,588	1,589	1,579	1,588	+2.0	+0.13	2,500	11,686,946,816
[3420]	26/09/03	1,582	1,586	1,577	1,586	0	+0.00	2,500	11,672,226,816
[3420]	26/09/02	1,590	1,590	1,585	1,586	-4.0	-0.25	4,500	11,672,226,816
[3420]	26/09/01	1,590	1,590	1,585	1,590	0	+0.00	3,000	11,701,665,792
[3420]	26/08/31	1,585	1,600	1,585	1,590	+5.0	+0.32	5,200	11,701,665,792
[3420]	26/08/28	1,599	1,599	1,580	1,585	-6.0	-0.38	5,300	11,664,867,328
[3420]	26/08/27	1,601	1,601	1,590	1,591	-10.0	-0.62	2,900	11,709,025,280
[3420]	26/08/26	1,605	1,605	1,601	1,601	-3.0	-0.19	1,600	11,782,620,160
[3420]	26/08/25	1,610	1,610	1,603	1,604	-6.0	-0.37	4,400	11,804,698,624
[3420]	26/08/24	1,614	1,614	1,603	1,610	+2.0	+0.12	6,500	11,848,856,576
[3420]	26/08/21	1,613	1,613	1,608	1,608	-5.0	-0.31	1,400	11,834,137,600
[3420]	26/08/20	1,613	1,613	1,613	1,613	+3.0	+0.19	100	11,870,935,040
[3420]	26/08/19	1,613	1,613	1,600	1,610	-3.0	-0.19	700	11,848,856,576
[3420]	26/08/18	1,611	1,615	1,602	1,613	+2.0	+0.12	1,300	11,870,935,040
[3420]	26/08/17	1,619	1,619	1,600	1,611	+4.0	+0.25	2,400	11,856,216,064
[3420]	26/08/14	1,629	1,629	1,605	1,607	-9.0	-0.56	3,100	11,826,777,088
[3420]	26/08/13	1,613	1,616	1,613	1,616	-8.0	-0.49	1,100	11,893,013,504
[3420]	26/08/12	1,610	1,624	1,608	1,624	-1.0	-0.06	1,700	11,951,889,408
[3420]	26/08/10	1,645	1,645	1,581	1,625	-13.0	-0.79	25,700	11,959,248,896
[3420]	26/08/07	1,585	1,710	1,585	1,638	+62.0	+3.93	54,700	12,054,923,264
[3420]	26/08/06	1,600	1,600	1,568	1,576	-12.0	-0.76	1,700	11,598,631,936
[3420]	26/08/05	1,567	1,597	1,565	1,588	+22.0	+1.40	800	11,686,946,816
[3420]	26/08/04	1,599	1,599	1,566	1,566	-4.0	-0.25	200	11,525,036,032
[3420]	26/08/03	1,587	1,587	1,570	1,570	-28.0	-1.75	1,300	11,554,475,008
[3420]	26/07/31	1,623	1,623	1,584	1,598	-12.0	-0.75	1,500	11,760,541,696
[3420]	26/07/30	1,595	1,650	1,581	1,610	+24.0	+1.51	1,300	11,848,856,576
[3420]	26/07/29	1,604	1,604	1,568	1,586	-12.0	-0.75	2,600	11,672,226,816
[3420]	26/07/28	1,598	1,598	1,598	1,598	-37.0	-2.26	200	11,760,541,696
[3420]	26/07/27	1,644	1,644	1,625	1,635	+15.0	+0.93	4,800	12,032,844,800
[3420]	26/07/24	1,591	1,620	1,573	1,620	+20.0	+1.25	1,700	11,922,451,456
[3420]	26/07/23	1,582	1,600	1,580	1,600	+9.0	+0.57	2,700	11,775,260,672
[3420]	26/07/22	1,601	1,610	1,591	1,591	+6.0	+0.38	2,900	11,709,025,280
[3420]	26/07/21	1,600	1,600	1,585	1,585	0	+0.00	3,600	11,664,867,328
[3420]	26/07/17	1,607	1,622	1,582	1,585	-37	-2.28	3,200	-
[3420]	26/07/16	1,633	1,633	1,612	1,622	-27	-1.64	3,600	-
[3420]	26/07/15	1,665	1,688	1,600	1,649	-11	-0.66	23,100	-
[3420]	26/07/14	1,622	1,660	1,615	1,660	+65	+4.08	6,600	-
[3420]	26/07/13	1,657	1,657	1,588	1,595	-65	-3.92	6,000	-
[3420]	26/07/10	1,647	1,660	1,624	1,660	+4	+0.24	6,700	-
[3420]	26/07/09	1,648	1,660	1,621	1,656	+1	+0.06	9,700	-
[3420]	26/07/08	1,585	1,655	1,570	1,655	+85	+5.41	31,300	-
[3420]	26/07/07	1,521	1,587	1,520	1,570	+49	+3.22	14,700	-
[3420]	26/07/06	1,519	1,521	1,515	1,521	+2	+0.13	3,900	-
[3420]	26/07/03	1,509	1,520	1,509	1,519	+10	+0.66	2,700	-
[3420]	26/07/02	1,509	1,510	1,508	1,509	0	0.00	3,100	-
[3420]	26/07/01	1,503	1,509	1,502	1,509	+1	+0.07	2,100	-
[3420]	26/06/30	1,508	1,509	1,508	1,508	-1	-0.07	1,900	-
[3420]	26/06/29	1,504	1,509	1,502	1,509	+3	+0.20	2,200	-
[3420]	26/06/26	1,507	1,507	1,506	1,506	+2	+0.13	700	-
[3420]	26/06/25	1,505	1,507	1,500	1,504	+2	+0.13	3,600	-
[3420]	26/06/24	1,496	1,502	1,495	1,502	+7	+0.47	4,100	-
[3420]	26/06/23	1,508	1,508	1,495	1,495	-9	-0.60	4,700	-
[3420]	26/06/22	1,508	1,508	1,495	1,504	-5	-0.33	5,700	-
[3420]	26/06/19	1,515	1,515	1,502	1,509	-7	-0.46	2,600	-
[3420]	26/06/18	1,518	1,518	1,506	1,516	-1	-0.07	1,300	-
[3420]	26/06/17	1,508	1,518	1,508	1,517	-1	-0.07	1,900	-
[3420]	26/06/16	1,521	1,521	1,506	1,518	-3	-0.20	4,800	-
[3420]	26/06/15	1,520	1,521	1,511	1,521	+5	+0.33	5,000	-
[3420]	26/06/12	1,515	1,516	1,511	1,516	+1	+0.07	1,100	-
[3420]	26/06/11	1,524	1,524	1,500	1,515	-10	-0.66	3,300	-
[3420]	26/06/10	1,503	1,525	1,498	1,525	+24	+1.60	1,000	-
[3420]	26/06/09	1,499	1,516	1,495	1,501	0	0.00	900	-
[3420]	26/06/08	1,489	1,501	1,489	1,501	+1	+0.07	500	-
[3420]	26/06/05	1,506	1,506	1,500	1,500	-5	-0.33	4,300	-
[3420]	26/06/04	1,505	1,505	1,505	1,505	+1	+0.07	300	-
[3420]	26/06/03	1,510	1,510	1,501	1,504	-10	-0.66	1,000	-
[3420]	26/06/02	1,507	1,515	1,501	1,514	+2	+0.13	1,300	-
[3420]	26/06/01	1,500	1,512	1,500	1,512	+7	+0.47	4,500	-
[3420]	26/05/29	1,542	1,542	1,500	1,505	-22	-1.44	9,100	-
[3420]	26/05/28	1,525	1,527	1,513	1,527	+2	+0.13	1,700	-
[3420]	26/05/27	1,532	1,532	1,501	1,525	+24	+1.60	3,500	-
[3420]	26/05/26	1,515	1,515	1,501	1,501	-14	-0.92	8,500	-
[3420]	26/05/25	1,522	1,525	1,515	1,515	-6	-0.39	1,800	-
[3420]	26/05/22	1,535	1,535	1,519	1,521	-20.0	-1.30	1,100	-
[3420]	26/05/21	1,565	1,565	1,525	1,541	-8.0	-0.52	700	-
[3420]	26/05/20	1,537	1,550	1,501	1,549	+12.0	+0.78	3,400	-
[3420]	26/05/19	1,551	1,551	1,537	1,537	-13.0	-0.84	1,900	-
[3420]	26/05/18	1,561	1,561	1,550	1,550	-22.0	-1.40	600	-
[3420]	26/05/15	1,562	1,584	1,560	1,572	+33.0	+2.14	4,300	-
[3420]	26/05/14	1,504	1,542	1,503	1,539	+24.0	+1.58	5,100	-
[3420]	26/05/13	1,538	1,538	1,503	1,515	+2.0	+0.13	11,600	-
[3420]	26/05/12	1,550	1,562	1,513	1,513	-10.0	-0.66	3,200	-
[3420]	26/05/11	1,530	1,540	1,512	1,523	-1.0	-0.07	3,200	-
[3420]	26/05/08	1,517	1,524	1,510	1,524	+7.0	+0.46	4,600	-
[3420]	26/05/07	1,517	1,526	1,511	1,517	+2.0	+0.13	2,100	-
[3420]	26/05/01	1,507	1,525	1,507	1,515	0	+0.00	2,100	-
[3420]	26/04/30	1,529	1,529	1,505	1,515	-14.0	-0.92	3,900	-
[3420]	26/04/28	1,520	1,529	1,515	1,529	+9.0	+0.59	1,400	-
[3420]	26/04/27	1,560	1,560	1,520	1,520	-15	-0.98	4,700	-
[3420]	26/04/24	1,517	1,535	1,517	1,535	+23	+1.52	4,600	-
[3420]	26/04/23	1,535	1,535	1,511	1,512	-23	-1.50	5,900	-
[3420]	26/04/22	1,536	1,536	1,530	1,535	-7	-0.45	1,900	-
[3420]	26/04/21	1,538	1,542	1,538	1,542	+3	+0.19	5,100	-
[3420]	26/04/20	1,524	1,546	1,524	1,539	+11	+0.72	1,800	-
[3420]	26/04/17	1,545	1,545	1,525	1,528	-19	-1.23	1,000	-
[3420]	26/04/16	1,548	1,554	1,547	1,547	+1	+0.06	1,600	-
[3420]	26/04/15	1,553	1,553	1,536	1,546	+8	+0.52	3,100	-
[3420]	26/04/14	1,559	1,559	1,536	1,538	-16	-1.03	5,500	-
[3420]	26/04/13	1,555	1,565	1,553	1,554	-1	-0.06	1,000	-
[3420]	26/04/10	1,581	1,581	1,555	1,555	-22	-1.40	2,500	-
[3420]	26/04/09	1,586	1,586	1,577	1,577	-8	-0.50	1,100	-
[3420]	26/04/08	1,580	1,597	1,570	1,585	+6	+0.38	5,200	-
[3420]	26/04/07	1,580	1,583	1,566	1,579	+9	+0.57	1,500	-
[3420]	26/04/06	1,545	1,572	1,545	1,570	+16	+1.03	1,900	-
[3420]	26/04/03	1,550	1,575	1,550	1,554	+4	+0.26	1,600	-
[3420]	26/04/02	1,565	1,565	1,550	1,550	-18	-1.15	1,800	-
[3420]	26/04/01	1,560	1,586	1,560	1,568	+8	+0.51	900	-
[3420]	26/03/31	1,581	1,596	1,560	1,560	-15	-0.95	2,000	-
[3420]	26/03/30	1,562	1,581	1,557	1,575	-35	-2.17	5,400	-
[3420]	26/03/27	1,594	1,610	1,589	1,610	+6	+0.37	4,800	-
[3420]	26/03/26	1,627	1,635	1,591	1,604	-23	-1.41	3,600	-
[3420]	26/03/25	1,581	1,627	1,581	1,627	+55	+3.50	4,200	-
[3420]	26/03/24	1,574	1,574	1,572	1,572	+12	+0.77	2,200	-
[3420]	26/03/23	1,583	1,583	1,554	1,560	-31	-1.95	12,500	-
[3420]	26/03/19	1,612	1,612	1,591	1,591	-52	-3.16	2,400	-
[3420]	26/03/18	1,613	1,643	1,613	1,643	+40	+2.50	1,400	-
[3420]	26/03/17	1,608	1,627	1,600	1,603	-9	-0.56	2,200	-
[3420]	26/03/16	1,602	1,618	1,602	1,612	-13	-0.80	4,400	-
[3420]	26/03/13	1,619	1,634	1,594	1,625	+2	+0.12	5,100	-
[3420]	26/03/12	1,647	1,647	1,623	1,623	-24	-1.46	2,000	-
[3420]	26/03/11	1,622	1,647	1,615	1,647	+37	+2.30	3,600	-
[3420]	26/03/10	1,623	1,650	1,570	1,610	+5	+0.31	23,000	-
[3420]	26/03/09	1,600	1,613	1,574	1,605	-15	-0.93	16,100	-
[3420]	26/03/06	1,615	1,681	1,605	1,620	+5	+0.31	7,600	-
[3420]	26/03/05	1,583	1,638	1,583	1,615	+15	+0.94	8,900	-
[3420]	26/03/04	1,630	1,638	1,600	1,600	-32	-1.96	12,100	-
[3420]	26/03/03	1,681	1,683	1,632	1,632	-60	-3.55	5,500	-
[3420]	26/03/02	1,711	1,720	1,690	1,692	-32	-1.86	14,000	-
[3420]	26/02/27	1,692	1,724	1,680	1,724	+42	+2.50	9,500	-
[3420]	26/02/26	1,683	1,688	1,670	1,682	+21	+1.26	7,200	-
[3420]	26/02/25	1,655	1,686	1,651	1,661	+12	+0.73	21,800	-
[3420]	26/02/24	1,647	1,654	1,630	1,649	+18	+1.10	4,100	-
[3420]	26/02/20	1,636	1,650	1,610	1,631	-5	-0.31	2,600	-
[3420]	26/02/19	1,613	1,641	1,610	1,636	+31	+1.93	5,200	-
[3420]	26/02/18	1,593	1,615	1,590	1,605	+12	+0.75	4,300	-
[3420]	26/02/17	1,601	1,602	1,593	1,593	-8	-0.50	3,100	-
[3420]	26/02/16	1,607	1,610	1,582	1,601	-5	-0.31	5,400	-
[3420]	26/02/13	1,627	1,627	1,605	1,606	-16	-0.99	4,100	-
[3420]	26/02/12	1,641	1,641	1,615	1,622	0	0.00	3,000	-
[3420]	26/02/10	1,625	1,625	1,603	1,622	+10	+0.62	3,000	-
[3420]	26/02/09	1,603	1,612	1,600	1,612	+19	+1.19	5,000	-
[3420]	26/02/06	1,602	1,633	1,580	1,593	-9	-0.56	14,300	-
[3420]	26/02/05	1,599	1,618	1,598	1,602	+11	+0.69	3,300	-
[3420]	26/02/04	1,616	1,625	1,589	1,591	-39	-2.39	8,400	-
[3420]	26/02/03	1,618	1,636	1,615	1,630	+14	+0.87	2,300	-
[3420]	26/02/02	1,606	1,661	1,599	1,616	+25	+1.57	3,800	-
[3420]	26/01/30	1,620	1,620	1,591	1,591	-21	-1.30	9,600	-
[3420]	26/01/29	1,638	1,638	1,608	1,612	-13	-0.80	2,400	-
[3420]	26/01/28	1,607	1,642	1,607	1,625	-1	-0.06	4,800	-
[3420]	26/01/27	1,633	1,633	1,607	1,626	+4	+0.25	2,300	-
[3420]	26/01/26	1,627	1,630	1,607	1,622	-12	-0.73	6,000	-
[3420]	26/01/23	1,649	1,649	1,621	1,634	-6	-0.37	5,600	-
[3420]	26/01/22	1,639	1,640	1,605	1,640	+19	+1.17	8,100	-
[3420]	26/01/21	1,627	1,627	1,595	1,621	-10	-0.61	7,300	-
[3420]	26/01/20	1,658	1,658	1,627	1,631	-22	-1.33	6,000	-
[3420]	26/01/19	1,652	1,653	1,600	1,653	+4	+0.24	10,100	-
[3420]	26/01/16	1,598	1,705	1,595	1,649	+55	+3.45	67,300	-
[3420]	26/01/15	1,580	1,594	1,563	1,594	+30	+1.92	14,100	-
[3420]	26/01/14	1,554	1,567	1,549	1,564	+19	+1.23	16,000	-
[3420]	26/01/13	1,565	1,565	1,545	1,545	-14	-0.90	24,300	-
[3420]	26/01/09	1,564	1,564	1,556	1,559	-4	-0.26	3,300	-
[3420]	26/01/08	1,565	1,570	1,561	1,563	-2	-0.13	13,300	-
[3420]	26/01/07	1,568	1,568	1,561	1,565	+3	+0.19	6,100	-
[3420]	26/01/06	1,563	1,575	1,556	1,562	-5	-0.32	8,200	-
[3420]	26/01/05	1,575	1,576	1,558	1,567	0	0.00	2,300	-
[3420]	25/12/30	1,574	1,574	1,556	1,567	+11	+0.71	4,000	-
[3420]	25/12/29	1,532	1,556	1,532	1,556	+26	+1.70	6,400	-
[3420]	25/12/26	1,536	1,540	1,526	1,530	-1	-0.07	2,600	-
[3420]	25/12/25	1,535	1,535	1,504	1,531	0	0.00	4,200	-
[3420]	25/12/24	1,535	1,540	1,525	1,531	+5	+0.33	7,300	-
[3420]	25/12/23	1,524	1,531	1,524	1,526	+2	+0.13	5,200	-
[3420]	25/12/22	1,530	1,530	1,500	1,524	-6	-0.39	12,200	-
[3420]	25/12/19	1,523	1,539	1,520	1,530	+7	+0.46	6,500	-
[3420]	25/12/18	1,504	1,524	1,495	1,523	+28	+1.87	13,000	-
[3420]	25/12/17	1,484	1,505	1,484	1,495	+11	+0.74	4,400	-
[3420]	25/12/16	1,515	1,515	1,470	1,484	-31	-2.05	15,900	-
[3420]	25/12/15	1,514	1,516	1,502	1,515	-2	-0.13	10,100	-
[3420]	25/12/12	1,528	1,528	1,501	1,517	-7	-0.46	13,800	-
[3420]	25/12/11	1,540	1,541	1,524	1,524	-9	-0.59	11,100	-
[3420]	25/12/10	1,535	1,535	1,529	1,533	-3	-0.20	1,700	-
[3420]	25/12/09	1,537	1,544	1,530	1,536	-3	-0.19	9,600	-
[3420]	25/12/08	1,533	1,541	1,533	1,539	+6	+0.39	2,700	-
[3420]	25/12/05	1,540	1,540	1,533	1,533	-7	-0.45	900	-
[3420]	25/12/04	1,535	1,543	1,530	1,540	0	0.00	1,100	-
[3420]	25/12/03	1,552	1,552	1,540	1,540	-7	-0.45	1,000	-
[3420]	25/12/02	1,544	1,554	1,523	1,547	-4	-0.26	1,600	-
[3420]	25/12/01	1,557	1,557	1,543	1,551	-6	-0.39	1,600	-
[3420]	25/11/28	1,566	1,566	1,555	1,557	+3	+0.19	1,800	-
[3420]	25/11/27	1,566	1,566	1,541	1,554	-4	-0.26	3,500	-
[3420]	25/11/26	1,556	1,558	1,549	1,558	+18	+1.17	2,600	-
[3420]	25/11/25	1,539	1,547	1,532	1,540	+5	+0.33	1,500	-
[3420]	25/11/21	1,515	1,540	1,515	1,535	+8	+0.52	1,700	-
[3420]	25/11/20	1,523	1,545	1,515	1,527	+7	+0.46	2,600	-
[3420]	25/11/19	1,519	1,571	1,519	1,520	-32	-2.06	4,800	-
[3420]	25/11/18	1,563	1,577	1,500	1,552	-12	-0.77	5,400	-
[3420]	25/11/17	1,586	1,586	1,564	1,564	-22	-1.39	1,900	-
[3420]	25/11/14	1,609	1,609	1,581	1,586	-16	-1.00	3,000	-
[3420]	25/11/13	1,570	1,607	1,570	1,602	+32	+2.04	4,900	-
[3420]	25/11/12	1,575	1,575	1,570	1,570	-5	-0.32	400	-
[3420]	25/11/11	1,571	1,582	1,569	1,575	-3	-0.19	1,000	-
[3420]	25/11/10	1,577	1,578	1,571	1,578	+7	+0.45	2,000	-
[3420]	25/11/07	1,620	1,622	1,560	1,571	-35	-2.18	7,400	-
[3420]	25/11/06	1,588	1,635	1,531	1,606	+47	+3.01	22,100	-
[3420]	25/11/05	1,556	1,564	1,538	1,559	-12	-0.76	2,600	-
[3420]	25/11/04	1,575	1,575	1,523	1,571	-14	-0.88	4,000	-
[3420]	25/10/31	1,585	1,588	1,565	1,585	-4	-0.25	2,700	-
[3420]	25/10/30	1,593	1,593	1,576	1,589	-4	-0.25	2,400	-
[3420]	25/10/29	1,590	1,608	1,590	1,593	+3	+0.19	900	-
[3420]	25/10/28	1,616	1,624	1,585	1,590	-36	-2.21	4,800	-
[3420]	25/10/27	1,614	1,626	1,592	1,626	+46	+2.91	3,700	-
[3420]	25/10/24	1,580	1,588	1,555	1,580	0	0.00	3,000	-
[3420]	25/10/23	1,580	1,580	1,576	1,580	-13	-0.82	4,600	-
[3420]	25/10/22	1,572	1,594	1,565	1,593	+18	+1.14	2,000	-
[3420]	25/10/21	1,580	1,598	1,560	1,575	-2	-0.13	3,600	-
[3420]	25/10/20	1,609	1,615	1,525	1,577	-23	-1.44	6,100	-
[3420]	25/10/17	1,613	1,613	1,585	1,600	-8	-0.50	700	-
[3420]	25/10/16	1,626	1,632	1,606	1,608	-12	-0.74	3,200	-
[3420]	25/10/15	1,640	1,640	1,600	1,620	+20	+1.25	14,200	-
[3420]	25/10/14	1,570	1,611	1,570	1,600	+18	+1.14	5,900	-
[3420]	25/10/10	1,594	1,629	1,571	1,582	-12	-0.75	3,100	-
[3420]	25/10/09	1,606	1,610	1,593	1,594	-18	-1.12	4,000	-
[3420]	25/10/08	1,635	1,635	1,612	1,612	-25	-1.53	4,700	-
[3420]	25/10/07	1,670	1,670	1,635	1,637	-36	-2.15	1,800	-
[3420]	25/10/06	1,678	1,678	1,659	1,673	+35	+2.14	1,400	-
[3420]	25/10/03	1,651	1,686	1,635	1,638	-53	-3.13	3,600	-
[3420]	25/10/02	1,656	1,696	1,646	1,691	+31	+1.87	1,200	-
[3420]	25/10/01	1,705	1,705	1,655	1,660	-44	-2.58	4,200	-
[3420]	25/09/30	1,728	1,728	1,700	1,704	-13	-0.76	2,000	-
[3420]	25/09/29	1,736	1,736	1,711	1,717	-3	-0.17	2,700	-
[3420]	25/09/26	1,724	1,724	1,711	1,720	+17	+1.00	4,800	-
[3420]	25/09/25	1,704	1,704	1,680	1,703	-1	-0.06	5,400	-
[3420]	25/09/24	1,714	1,714	1,692	1,704	-10	-0.58	4,600	-
[3420]	25/09/22	1,712	1,720	1,709	1,714	+2	+0.12	3,100	-
[3420]	25/09/19	1,713	1,715	1,703	1,712	0	0.00	3,600	-
[3420]	25/09/18	1,703	1,718	1,703	1,712	+4	+0.23	4,800	-
[3420]	25/09/17	1,716	1,716	1,707	1,708	-8	-0.47	3,200	-
[3420]	25/09/16	1,725	1,725	1,715	1,716	-7	-0.41	2,100	-
[3420]	25/09/12	1,728	1,735	1,715	1,723	+19	+1.12	5,000	-
[3420]	25/09/11	1,710	1,710	1,701	1,704	-2	-0.12	1,300	-
[3420]	25/09/10	1,709	1,709	1,700	1,706	-3	-0.18	800	-
[3420]	25/09/09	1,699	1,730	1,699	1,709	+10	+0.59	2,200	-
[3420]	25/09/08	1,700	1,701	1,689	1,699	0	0.00	3,300	-
[3420]	25/09/05	1,681	1,706	1,677	1,699	+18	+1.07	9,900	-