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
[3421]	26/10/29	1,501	1,506	1,480	1,486	-15.0	-1.00	156,800	23,389,069,312
[3421]	26/10/28	1,556	1,559	1,501	1,501	-56.0	-3.60	78,300	23,625,162,752
[3421]	26/10/27	1,567	1,579	1,555	1,557	-13.0	-0.83	38,000	24,506,583,040
[3421]	26/10/26	1,570	1,585	1,566	1,570	-4.0	-0.25	31,600	24,711,196,672
[3421]	26/10/23	1,578	1,586	1,571	1,574	-4.0	-0.25	22,500	24,774,156,288
[3421]	26/10/22	1,565	1,579	1,565	1,578	+12.0	+0.77	17,500	24,837,113,856
[3421]	26/10/21	1,571	1,572	1,561	1,566	+6.0	+0.38	19,500	24,648,239,104
[3421]	26/10/20	1,571	1,576	1,560	1,560	-11.0	-0.70	22,500	24,553,801,728
[3421]	26/10/19	1,568	1,579	1,565	1,571	+3.0	+0.19	18,100	24,726,937,600
[3421]	26/10/16	1,561	1,572	1,561	1,568	+8.0	+0.51	25,200	24,679,718,912
[3421]	26/10/15	1,563	1,570	1,556	1,560	-10.0	-0.64	34,100	24,553,801,728
[3421]	26/10/14	1,570	1,575	1,567	1,570	-4.0	-0.25	14,800	24,711,196,672
[3421]	26/10/13	1,565	1,580	1,561	1,574	+9.0	+0.58	23,400	24,774,156,288
[3421]	26/10/09	1,559	1,575	1,559	1,565	+5.0	+0.32	17,800	24,632,498,176
[3421]	26/10/08	1,570	1,571	1,556	1,560	-16.0	-1.02	25,600	24,553,801,728
[3421]	26/10/07	1,572	1,581	1,568	1,576	+2.0	+0.13	24,100	24,805,634,048
[3421]	26/10/06	1,575	1,590	1,574	1,574	-1.0	-0.06	17,800	24,774,156,288
[3421]	26/10/05	1,595	1,595	1,572	1,575	-20.0	-1.25	34,700	24,789,895,168
[3421]	26/10/02	1,607	1,607	1,595	1,595	-13.0	-0.81	35,300	25,104,687,104
[3421]	26/10/01	1,610	1,615	1,602	1,608	-8.0	-0.50	23,200	25,309,302,784
[3421]	26/09/30	1,605	1,619	1,600	1,616	+9.0	+0.56	28,300	25,435,219,968
[3421]	26/09/29	1,625	1,625	1,607	1,607	-22.0	-1.35	29,800	25,293,563,904
[3421]	26/09/28	1,628	1,644	1,626	1,629	0	+0.00	24,100	25,639,833,600
[3421]	26/09/25	1,625	1,645	1,625	1,629	-2.0	-0.12	21,400	25,639,833,600
[3421]	26/09/24	1,624	1,639	1,624	1,631	+10.0	+0.62	34,800	25,671,313,408
[3421]	26/09/18	1,623	1,640	1,621	1,621	-5.0	-0.31	40,100	25,513,918,464
[3421]	26/09/17	1,614	1,631	1,614	1,626	+15.0	+0.93	30,300	25,592,614,912
[3421]	26/09/16	1,606	1,616	1,606	1,611	+5.0	+0.31	28,400	25,356,521,472
[3421]	26/09/15	1,618	1,623	1,606	1,606	-13.0	-0.80	36,300	25,277,822,976
[3421]	26/09/14	1,630	1,641	1,595	1,619	-74.0	-4.37	73,800	25,482,438,656
[3421]	26/09/11	1,710	1,719	1,689	1,693	-29.0	-1.68	19,900	26,647,169,024
[3421]	26/09/10	1,730	1,736	1,721	1,722	-8.0	-0.46	12,700	27,103,619,072
[3421]	26/09/09	1,719	1,747	1,711	1,730	+1.0	+0.06	24,000	27,229,536,256
[3421]	26/09/08	1,722	1,743	1,712	1,729	+4.0	+0.23	32,400	27,213,795,328
[3421]	26/09/07	1,723	1,735	1,722	1,725	-12.0	-0.69	10,800	27,150,837,760
[3421]	26/09/04	1,714	1,749	1,710	1,737	+15.0	+0.87	39,300	27,339,712,512
[3421]	26/09/03	1,727	1,733	1,715	1,722	-5.0	-0.29	13,500	27,103,619,072
[3421]	26/09/02	1,724	1,736	1,716	1,727	-8.0	-0.46	18,600	27,182,317,568
[3421]	26/09/01	1,723	1,743	1,723	1,735	+1.0	+0.06	30,500	27,308,234,752
[3421]	26/08/31	1,739	1,745	1,729	1,734	-15.0	-0.86	14,500	27,292,493,824
[3421]	26/08/28	1,726	1,752	1,726	1,749	+13.0	+0.75	32,100	27,528,589,312
[3421]	26/08/27	1,746	1,750	1,729	1,736	-14.0	-0.80	14,500	27,323,973,632
[3421]	26/08/26	1,750	1,763	1,747	1,750	-3.0	-0.17	23,400	27,544,328,192
[3421]	26/08/25	1,749	1,758	1,740	1,753	+5.0	+0.29	17,500	27,591,546,880
[3421]	26/08/24	1,734	1,759	1,734	1,748	+3.0	+0.17	21,200	27,512,848,384
[3421]	26/08/21	1,721	1,746	1,705	1,745	+23.0	+1.34	46,100	27,465,629,696
[3421]	26/08/20	1,719	1,730	1,705	1,722	+4.0	+0.23	46,900	27,103,619,072
[3421]	26/08/19	1,705	1,736	1,705	1,718	-9.0	-0.52	29,400	27,040,659,456
[3421]	26/08/18	1,713	1,728	1,711	1,727	+8.0	+0.47	26,400	27,182,317,568
[3421]	26/08/17	1,728	1,739	1,716	1,719	-25.0	-1.43	22,400	27,056,400,384
[3421]	26/08/14	1,700	1,744	1,698	1,744	+35.0	+2.05	69,400	27,449,890,816
[3421]	26/08/13	1,699	1,711	1,695	1,709	+1.0	+0.06	25,800	26,899,003,392
[3421]	26/08/12	1,685	1,716	1,680	1,708	+23.0	+1.36	37,200	26,883,264,512
[3421]	26/08/10	1,684	1,695	1,680	1,685	+1.0	+0.06	15,700	26,521,253,888
[3421]	26/08/07	1,669	1,690	1,669	1,684	+15.0	+0.90	29,700	26,505,512,960
[3421]	26/08/06	1,657	1,676	1,657	1,669	+11.0	+0.66	31,400	26,269,419,520
[3421]	26/08/05	1,662	1,673	1,657	1,658	-4.0	-0.24	19,700	26,096,283,648
[3421]	26/08/04	1,673	1,680	1,662	1,662	-18.0	-1.07	26,100	26,159,241,216
[3421]	26/08/03	1,703	1,703	1,672	1,680	-23.0	-1.35	49,500	26,442,555,392
[3421]	26/07/31	1,714	1,720	1,690	1,703	-4.0	-0.23	100,300	26,804,566,016
[3421]	26/07/30	1,760	1,761	1,700	1,707	-88.0	-4.90	249,200	26,867,523,584
[3421]	26/07/29	1,785	1,809	1,784	1,795	+5.0	+0.28	125,000	28,252,610,560
[3421]	26/07/28	1,790	1,797	1,787	1,790	0	+0.00	55,100	28,173,912,064
[3421]	26/07/27	1,764	1,796	1,764	1,790	+35.0	+1.99	64,400	28,173,912,064
[3421]	26/07/24	1,756	1,768	1,755	1,755	-1.0	-0.06	40,200	27,623,026,688
[3421]	26/07/23	1,783	1,785	1,756	1,756	-16.0	-0.90	66,400	27,638,765,568
[3421]	26/07/22	1,773	1,780	1,770	1,772	+2.0	+0.11	36,200	27,890,599,936
[3421]	26/07/21	1,764	1,774	1,764	1,770	+12.0	+0.68	35,500	27,859,120,128
[3421]	26/07/17	1,758	1,768	1,756	1,758	0	0.00	37,800	-
[3421]	26/07/16	1,758	1,773	1,758	1,758	0	0.00	39,100	-
[3421]	26/07/15	1,766	1,769	1,758	1,758	+2	+0.11	29,700	-
[3421]	26/07/14	1,753	1,764	1,751	1,756	+17	+0.98	30,200	-
[3421]	26/07/13	1,772	1,773	1,739	1,739	-23	-1.31	95,900	-
[3421]	26/07/10	1,768	1,774	1,760	1,762	+1	+0.06	102,700	-
[3421]	26/07/09	1,762	1,769	1,753	1,761	0	0.00	42,500	-
[3421]	26/07/08	1,766	1,771	1,761	1,761	-2	-0.11	25,300	-
[3421]	26/07/07	1,765	1,774	1,763	1,763	-1	-0.06	24,600	-
[3421]	26/07/06	1,767	1,778	1,759	1,764	-2	-0.11	38,900	-
[3421]	26/07/03	1,780	1,791	1,766	1,766	-7	-0.39	47,800	-
[3421]	26/07/02	1,780	1,803	1,769	1,773	+2	+0.11	46,000	-
[3421]	26/07/01	1,794	1,796	1,771	1,771	0	0.00	24,700	-
[3421]	26/06/30	1,785	1,792	1,765	1,771	-13	-0.73	68,100	-
[3421]	26/06/29	1,763	1,789	1,763	1,784	+30	+1.71	68,700	-
[3421]	26/06/26	1,734	1,762	1,729	1,754	+26	+1.50	54,800	-
[3421]	26/06/25	1,740	1,750	1,728	1,728	-5	-0.29	14,500	-
[3421]	26/06/24	1,735	1,747	1,728	1,733	-4	-0.23	24,800	-
[3421]	26/06/23	1,719	1,741	1,705	1,737	+21	+1.22	43,200	-
[3421]	26/06/22	1,772	1,772	1,716	1,716	-59	-3.32	32,400	-
[3421]	26/06/19	1,775	1,795	1,762	1,775	+23	+1.31	53,300	-
[3421]	26/06/18	1,745	1,761	1,730	1,752	+13	+0.75	100,800	-
[3421]	26/06/17	1,725	1,752	1,721	1,739	+14	+0.81	53,200	-
[3421]	26/06/16	1,751	1,751	1,703	1,725	-35	-1.99	61,800	-
[3421]	26/06/15	1,724	1,780	1,723	1,760	+11	+0.63	77,800	-
[3421]	26/06/12	1,728	1,749	1,718	1,749	+22	+1.27	49,700	-
[3421]	26/06/11	1,726	1,729	1,711	1,727	-5	-0.29	60,000	-
[3421]	26/06/10	1,719	1,734	1,709	1,732	-1	-0.06	38,400	-
[3421]	26/06/09	1,702	1,733	1,702	1,733	+45	+2.67	48,600	-
[3421]	26/06/08	1,700	1,710	1,685	1,688	-17	-1.00	46,900	-
[3421]	26/06/05	1,698	1,715	1,693	1,705	+15	+0.89	23,800	-
[3421]	26/06/04	1,690	1,703	1,685	1,690	-4	-0.24	20,100	-
[3421]	26/06/03	1,679	1,704	1,675	1,694	+14	+0.83	29,600	-
[3421]	26/06/02	1,721	1,721	1,680	1,680	-53	-3.06	30,800	-
[3421]	26/06/01	1,738	1,738	1,707	1,733	+8	+0.46	34,500	-
[3421]	26/05/29	1,701	1,756	1,694	1,725	+44	+2.62	49,400	-
[3421]	26/05/28	1,683	1,705	1,670	1,681	-2	-0.12	60,200	-
[3421]	26/05/27	1,664	1,683	1,658	1,683	+25	+1.51	24,600	-
[3421]	26/05/26	1,657	1,669	1,648	1,658	+4	+0.24	17,500	-
[3421]	26/05/25	1,679	1,682	1,651	1,654	-20	-1.19	17,900	-
[3421]	26/05/22	1,676	1,676	1,660	1,674	+2.0	+0.12	11,600	-
[3421]	26/05/21	1,661	1,689	1,661	1,672	+11.0	+0.66	21,400	-
[3421]	26/05/20	1,681	1,685	1,650	1,661	-16.0	-0.95	24,600	-
[3421]	26/05/19	1,691	1,695	1,677	1,677	-2.0	-0.12	17,700	-
[3421]	26/05/18	1,698	1,698	1,672	1,679	-7.0	-0.42	14,200	-
[3421]	26/05/15	1,685	1,699	1,677	1,686	+11.0	+0.66	20,200	-
[3421]	26/05/14	1,698	1,698	1,669	1,675	-19.0	-1.12	23,500	-
[3421]	26/05/13	1,669	1,699	1,669	1,694	+15.0	+0.89	17,300	-
[3421]	26/05/12	1,688	1,696	1,679	1,679	-6.0	-0.36	12,200	-
[3421]	26/05/11	1,698	1,698	1,676	1,685	+2.0	+0.12	31,200	-
[3421]	26/05/08	1,712	1,712	1,676	1,683	-31.0	-1.81	26,900	-
[3421]	26/05/07	1,701	1,719	1,678	1,714	+31.0	+1.84	39,100	-
[3421]	26/05/01	1,659	1,683	1,645	1,683	+26.0	+1.57	28,100	-
[3421]	26/04/30	1,665	1,672	1,654	1,657	-27.0	-1.60	34,700	-
[3421]	26/04/28	1,635	1,684	1,635	1,684	+49.0	+3.00	86,300	-
[3421]	26/04/27	1,636	1,644	1,631	1,635	-2	-0.12	10,400	-
[3421]	26/04/24	1,644	1,650	1,636	1,637	-12	-0.73	14,500	-
[3421]	26/04/23	1,670	1,672	1,643	1,649	-20	-1.20	23,600	-
[3421]	26/04/22	1,695	1,695	1,669	1,669	-26	-1.53	24,900	-
[3421]	26/04/21	1,704	1,709	1,695	1,695	-13	-0.76	13,100	-
[3421]	26/04/20	1,716	1,718	1,695	1,708	+3	+0.18	24,500	-
[3421]	26/04/17	1,715	1,722	1,693	1,705	-10	-0.58	29,200	-
[3421]	26/04/16	1,725	1,726	1,709	1,715	-10	-0.58	25,900	-
[3421]	26/04/15	1,733	1,741	1,708	1,725	-3	-0.17	21,000	-
[3421]	26/04/14	1,742	1,742	1,714	1,728	+6	+0.35	22,000	-
[3421]	26/04/13	1,734	1,739	1,718	1,722	-12	-0.69	18,500	-
[3421]	26/04/10	1,751	1,752	1,727	1,734	+2	+0.12	21,000	-
[3421]	26/04/09	1,749	1,749	1,732	1,732	-3	-0.17	20,900	-
[3421]	26/04/08	1,760	1,776	1,726	1,735	-14	-0.80	51,300	-
[3421]	26/04/07	1,750	1,750	1,740	1,749	+8	+0.46	19,900	-
[3421]	26/04/06	1,732	1,749	1,732	1,741	+9	+0.52	11,600	-
[3421]	26/04/03	1,733	1,744	1,729	1,732	+12	+0.70	12,000	-
[3421]	26/04/02	1,724	1,747	1,711	1,720	-16	-0.92	17,700	-
[3421]	26/04/01	1,725	1,738	1,716	1,736	+25	+1.46	20,300	-
[3421]	26/03/31	1,707	1,728	1,706	1,711	+3	+0.18	12,900	-
[3421]	26/03/30	1,701	1,718	1,692	1,708	-37	-2.12	40,000	-
[3421]	26/03/27	1,720	1,746	1,712	1,745	+24	+1.39	37,600	-
[3421]	26/03/26	1,713	1,723	1,704	1,721	+12	+0.70	12,600	-
[3421]	26/03/25	1,695	1,719	1,695	1,709	+11	+0.65	20,000	-
[3421]	26/03/24	1,687	1,706	1,683	1,698	+23	+1.37	29,500	-
[3421]	26/03/23	1,691	1,697	1,656	1,675	-42	-2.45	49,300	-
[3421]	26/03/19	1,710	1,726	1,710	1,717	-26	-1.49	14,900	-
[3421]	26/03/18	1,703	1,743	1,703	1,743	+44	+2.59	18,400	-
[3421]	26/03/17	1,691	1,715	1,691	1,699	+11	+0.65	22,000	-
[3421]	26/03/16	1,768	1,770	1,684	1,688	0	0.00	57,100	-
[3421]	26/03/13	1,692	1,696	1,681	1,688	-5	-0.30	25,200	-
[3421]	26/03/12	1,713	1,718	1,693	1,693	-28	-1.63	19,700	-
[3421]	26/03/11	1,718	1,745	1,718	1,721	+3	+0.17	15,400	-
[3421]	26/03/10	1,712	1,722	1,705	1,718	+21	+1.24	14,800	-
[3421]	26/03/09	1,703	1,708	1,675	1,697	-22	-1.28	36,700	-
[3421]	26/03/06	1,735	1,741	1,713	1,719	-35	-2.00	21,000	-
[3421]	26/03/05	1,697	1,771	1,697	1,754	+73	+4.34	52,200	-
[3421]	26/03/04	1,696	1,701	1,671	1,681	-35	-2.04	54,700	-
[3421]	26/03/03	1,711	1,747	1,700	1,716	-6	-0.35	46,800	-
[3421]	26/03/02	1,740	1,740	1,711	1,722	-25	-1.43	44,700	-
[3421]	26/02/27	1,697	1,747	1,697	1,747	+40	+2.34	46,000	-
[3421]	26/02/26	1,710	1,730	1,700	1,707	-13	-0.76	42,800	-
[3421]	26/02/25	1,692	1,720	1,681	1,720	+27	+1.59	77,600	-
[3421]	26/02/24	1,660	1,696	1,654	1,693	+28	+1.68	54,200	-
[3421]	26/02/20	1,647	1,665	1,645	1,665	-3	-0.18	20,600	-
[3421]	26/02/19	1,638	1,670	1,637	1,668	+26	+1.58	40,600	-
[3421]	26/02/18	1,635	1,648	1,633	1,642	+7	+0.43	16,200	-
[3421]	26/02/17	1,640	1,653	1,635	1,635	-9	-0.55	35,100	-
[3421]	26/02/16	1,666	1,674	1,644	1,644	-28	-1.67	37,600	-
[3421]	26/02/13	1,665	1,679	1,657	1,672	+7	+0.42	58,800	-
[3421]	26/02/12	1,650	1,673	1,648	1,665	+15	+0.91	87,800	-
[3421]	26/02/10	1,639	1,656	1,636	1,650	+11	+0.67	72,100	-
[3421]	26/02/09	1,640	1,643	1,627	1,639	+6	+0.37	50,300	-
[3421]	26/02/06	1,633	1,633	1,620	1,633	+10	+0.62	35,100	-
[3421]	26/02/05	1,634	1,634	1,620	1,623	-3	-0.18	44,500	-
[3421]	26/02/04	1,613	1,634	1,604	1,626	+12	+0.74	108,700	-
[3421]	26/02/03	1,593	1,614	1,590	1,614	+32	+2.02	49,300	-
[3421]	26/02/02	1,601	1,605	1,582	1,582	-17	-1.06	47,100	-
[3421]	26/01/30	1,584	1,604	1,581	1,599	+15	+0.95	31,800	-
[3421]	26/01/29	1,592	1,601	1,584	1,584	-35	-2.16	159,500	-
[3421]	26/01/28	1,617	1,620	1,611	1,619	+1	+0.06	129,200	-
[3421]	26/01/27	1,618	1,622	1,616	1,618	+1	+0.06	139,200	-
[3421]	26/01/26	1,624	1,627	1,617	1,617	-10	-0.61	242,200	-
[3421]	26/01/23	1,632	1,635	1,625	1,627	0	0.00	71,100	-
[3421]	26/01/22	1,629	1,629	1,626	1,627	+2	+0.12	45,500	-
[3421]	26/01/21	1,627	1,628	1,618	1,625	-2	-0.12	37,900	-
[3421]	26/01/20	1,632	1,634	1,627	1,627	-2	-0.12	25,700	-
[3421]	26/01/19	1,646	1,647	1,626	1,629	-9	-0.55	85,900	-
[3421]	26/01/16	1,646	1,648	1,632	1,638	-8	-0.49	82,400	-
[3421]	26/01/15	1,632	1,648	1,626	1,646	+16	+0.98	78,300	-
[3421]	26/01/14	1,613	1,630	1,611	1,630	+17	+1.05	57,300	-
[3421]	26/01/13	1,630	1,633	1,613	1,613	-9	-0.55	102,700	-
[3421]	26/01/09	1,624	1,628	1,617	1,622	+1	+0.06	41,600	-
[3421]	26/01/08	1,622	1,624	1,615	1,621	+6	+0.37	36,500	-
[3421]	26/01/07	1,620	1,621	1,612	1,615	0	0.00	37,300	-
[3421]	26/01/06	1,605	1,618	1,605	1,615	+16	+1.00	52,300	-
[3421]	26/01/05	1,600	1,608	1,597	1,599	+4	+0.25	51,700	-
[3421]	25/12/30	1,610	1,611	1,595	1,595	-10	-0.62	47,800	-
[3421]	25/12/29	1,599	1,610	1,598	1,605	+9	+0.56	42,700	-
[3421]	25/12/26	1,580	1,599	1,580	1,596	+19	+1.20	41,600	-
[3421]	25/12/25	1,582	1,587	1,577	1,577	-5	-0.32	49,100	-
[3421]	25/12/24	1,591	1,593	1,581	1,582	-7	-0.44	35,500	-
[3421]	25/12/23	1,587	1,596	1,585	1,589	+7	+0.44	24,200	-
[3421]	25/12/22	1,586	1,590	1,581	1,582	+1	+0.06	27,500	-
[3421]	25/12/19	1,577	1,586	1,575	1,581	+4	+0.25	18,000	-
[3421]	25/12/18	1,575	1,581	1,568	1,577	+9	+0.57	19,100	-
[3421]	25/12/17	1,579	1,584	1,562	1,568	0	0.00	21,100	-
[3421]	25/12/16	1,600	1,600	1,568	1,568	-33	-2.06	46,800	-
[3421]	25/12/15	1,601	1,601	1,584	1,601	-9	-0.56	37,100	-
[3421]	25/12/12	1,595	1,616	1,591	1,610	+35	+2.22	37,100	-
[3421]	25/12/11	1,588	1,593	1,575	1,575	-8	-0.51	14,000	-
[3421]	25/12/10	1,571	1,596	1,571	1,583	+13	+0.83	24,800	-
[3421]	25/12/09	1,570	1,577	1,561	1,570	+5	+0.32	17,700	-
[3421]	25/12/08	1,588	1,592	1,558	1,565	-25	-1.57	50,200	-
[3421]	25/12/05	1,601	1,602	1,590	1,590	-9	-0.56	12,800	-
[3421]	25/12/04	1,592	1,602	1,592	1,599	+7	+0.44	14,900	-
[3421]	25/12/03	1,605	1,610	1,592	1,592	-10	-0.62	24,400	-
[3421]	25/12/02	1,608	1,611	1,598	1,602	-4	-0.25	17,200	-
[3421]	25/12/01	1,624	1,624	1,606	1,606	-18	-1.11	19,700	-
[3421]	25/11/28	1,630	1,635	1,623	1,624	-6	-0.37	17,000	-
[3421]	25/11/27	1,625	1,633	1,621	1,630	0	0.00	13,500	-
[3421]	25/11/26	1,612	1,634	1,612	1,630	+13	+0.80	11,000	-
[3421]	25/11/25	1,623	1,630	1,611	1,617	+7	+0.43	11,200	-
[3421]	25/11/21	1,584	1,615	1,584	1,610	+26	+1.64	20,200	-
[3421]	25/11/20	1,587	1,592	1,581	1,584	-1	-0.06	14,400	-
[3421]	25/11/19	1,592	1,599	1,585	1,585	-3	-0.19	12,100	-
[3421]	25/11/18	1,600	1,605	1,587	1,588	-14	-0.87	13,200	-
[3421]	25/11/17	1,581	1,604	1,581	1,602	+18	+1.14	14,200	-
[3421]	25/11/14	1,599	1,600	1,581	1,584	-14	-0.88	27,100	-
[3421]	25/11/13	1,603	1,606	1,597	1,598	+3	+0.19	11,400	-
[3421]	25/11/12	1,596	1,612	1,595	1,595	+6	+0.38	17,800	-
[3421]	25/11/11	1,607	1,609	1,583	1,589	-15	-0.94	20,400	-
[3421]	25/11/10	1,592	1,604	1,592	1,604	+12	+0.75	7,600	-
[3421]	25/11/07	1,594	1,599	1,590	1,592	-3	-0.19	10,800	-
[3421]	25/11/06	1,606	1,609	1,594	1,595	-3	-0.19	8,600	-
[3421]	25/11/05	1,600	1,609	1,585	1,598	+2	+0.13	17,500	-
[3421]	25/11/04	1,589	1,610	1,578	1,596	+12	+0.76	16,500	-
[3421]	25/10/31	1,578	1,586	1,568	1,584	+12	+0.76	20,800	-
[3421]	25/10/30	1,601	1,609	1,572	1,572	-22	-1.38	38,300	-
[3421]	25/10/29	1,647	1,654	1,592	1,594	-53	-3.22	41,600	-
[3421]	25/10/28	1,667	1,674	1,647	1,647	-41	-2.43	18,500	-
[3421]	25/10/27	1,689	1,689	1,672	1,688	+31	+1.87	13,800	-
[3421]	25/10/24	1,670	1,671	1,657	1,657	-20	-1.19	10,600	-
[3421]	25/10/23	1,674	1,688	1,658	1,677	+3	+0.18	11,700	-
[3421]	25/10/22	1,654	1,674	1,654	1,674	+21	+1.27	8,700	-
[3421]	25/10/21	1,665	1,670	1,653	1,653	-6	-0.36	12,500	-
[3421]	25/10/20	1,673	1,674	1,659	1,659	-9	-0.54	16,000	-
[3421]	25/10/17	1,660	1,669	1,660	1,668	+2	+0.12	10,400	-
[3421]	25/10/16	1,654	1,672	1,654	1,666	+7	+0.42	11,800	-
[3421]	25/10/15	1,657	1,668	1,653	1,659	+7	+0.42	12,700	-
[3421]	25/10/14	1,641	1,660	1,631	1,652	+2	+0.12	21,800	-
[3421]	25/10/10	1,666	1,666	1,650	1,650	-24	-1.43	24,100	-
[3421]	25/10/09	1,683	1,687	1,671	1,674	-11	-0.65	17,500	-
[3421]	25/10/08	1,683	1,696	1,683	1,685	+2	+0.12	11,400	-
[3421]	25/10/07	1,675	1,687	1,672	1,683	-2	-0.12	12,100	-
[3421]	25/10/06	1,687	1,695	1,664	1,685	+27	+1.63	21,600	-
[3421]	25/10/03	1,639	1,681	1,639	1,658	+26	+1.59	19,600	-
[3421]	25/10/02	1,672	1,681	1,632	1,632	-40	-2.39	29,900	-
[3421]	25/10/01	1,719	1,719	1,672	1,672	-39	-2.28	31,000	-
[3421]	25/09/30	1,725	1,725	1,703	1,711	-14	-0.81	27,200	-
[3421]	25/09/29	1,742	1,742	1,716	1,725	-21	-1.20	16,800	-
[3421]	25/09/26	1,744	1,756	1,741	1,746	+6	+0.34	35,500	-
[3421]	25/09/25	1,707	1,742	1,707	1,740	+16	+0.93	31,600	-
[3421]	25/09/24	1,711	1,730	1,701	1,724	+13	+0.76	21,500	-
[3421]	25/09/22	1,705	1,723	1,702	1,711	-1	-0.06	22,800	-
[3421]	25/09/19	1,701	1,712	1,698	1,712	+4	+0.23	20,900	-
[3421]	25/09/18	1,710	1,710	1,696	1,708	-3	-0.18	19,300	-
[3421]	25/09/17	1,729	1,735	1,700	1,711	-36	-2.06	36,000	-
[3421]	25/09/16	1,707	1,747	1,701	1,747	+58	+3.43	52,700	-
[3421]	25/09/12	1,705	1,705	1,688	1,689	-21	-1.23	27,100	-
[3421]	25/09/11	1,715	1,724	1,706	1,710	-4	-0.23	13,100	-
[3421]	25/09/10	1,701	1,715	1,701	1,714	+11	+0.65	16,500	-
[3421]	25/09/09	1,704	1,715	1,700	1,703	+6	+0.35	21,100	-
[3421]	25/09/08	1,691	1,704	1,690	1,697	+8	+0.47	17,200	-
[3421]	25/09/05	1,696	1,703	1,689	1,689	-11	-0.65	17,800	-