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
[3434]	26/10/29	1,200	1,201	1,195	1,195	-5.0	-0.42	3,500	11,485,423,616
[3434]	26/10/28	1,202	1,204	1,194	1,200	-3.0	-0.25	10,200	11,533,479,936
[3434]	26/10/27	1,203	1,203	1,201	1,203	+1.0	+0.08	3,800	11,562,313,728
[3434]	26/10/26	1,202	1,207	1,202	1,202	-2.0	-0.17	6,400	11,552,702,464
[3434]	26/10/23	1,213	1,213	1,203	1,204	-4.0	-0.33	6,600	11,571,924,992
[3434]	26/10/22	1,212	1,212	1,205	1,208	+3.0	+0.25	1,500	11,610,369,024
[3434]	26/10/21	1,211	1,213	1,205	1,205	0	+0.00	2,400	11,581,536,256
[3434]	26/10/20	1,211	1,212	1,205	1,205	-6.0	-0.50	3,500	11,581,536,256
[3434]	26/10/19	1,208	1,211	1,206	1,211	+6.0	+0.50	2,600	11,639,202,816
[3434]	26/10/16	1,209	1,210	1,205	1,205	+4.0	+0.33	2,400	11,581,536,256
[3434]	26/10/15	1,205	1,209	1,201	1,201	-6.0	-0.50	5,700	11,543,091,200
[3434]	26/10/14	1,205	1,208	1,205	1,207	-3.0	-0.25	3,900	11,600,757,760
[3434]	26/10/13	1,205	1,211	1,204	1,210	+6.0	+0.50	4,600	11,629,591,552
[3434]	26/10/09	1,204	1,212	1,204	1,204	0	+0.00	5,100	11,571,924,992
[3434]	26/10/08	1,208	1,210	1,203	1,204	-7.0	-0.58	6,200	11,571,924,992
[3434]	26/10/07	1,217	1,218	1,211	1,211	-4.0	-0.33	3,900	11,639,202,816
[3434]	26/10/06	1,216	1,225	1,211	1,215	-1.0	-0.08	7,300	11,677,647,872
[3434]	26/10/05	1,221	1,230	1,210	1,216	-5.0	-0.41	8,600	11,687,259,136
[3434]	26/10/02	1,231	1,231	1,220	1,221	-8.0	-0.65	7,100	11,735,315,456
[3434]	26/10/01	1,234	1,234	1,224	1,229	-5.0	-0.41	6,600	11,812,205,568
[3434]	26/09/30	1,236	1,241	1,230	1,234	-1.0	-0.08	7,000	11,860,261,888
[3434]	26/09/29	1,226	1,240	1,226	1,235	-18.0	-1.44	5,900	11,869,873,152
[3434]	26/09/28	1,250	1,255	1,250	1,253	+4.0	+0.32	4,800	12,042,874,880
[3434]	26/09/25	1,247	1,249	1,245	1,249	+2.0	+0.16	2,100	12,004,429,824
[3434]	26/09/24	1,246	1,247	1,244	1,247	0	+0.00	2,700	11,985,207,296
[3434]	26/09/18	1,258	1,258	1,240	1,247	-5.0	-0.40	7,000	11,985,207,296
[3434]	26/09/17	1,249	1,260	1,249	1,252	+3.0	+0.24	3,600	12,033,263,616
[3434]	26/09/16	1,249	1,251	1,247	1,249	+5.0	+0.40	3,100	12,004,429,824
[3434]	26/09/15	1,242	1,247	1,242	1,244	+1.0	+0.08	2,000	11,956,373,504
[3434]	26/09/14	1,244	1,245	1,241	1,243	+2.0	+0.16	2,000	11,946,762,240
[3434]	26/09/11	1,248	1,248	1,240	1,241	-2.0	-0.16	4,400	11,927,539,712
[3434]	26/09/10	1,246	1,250	1,241	1,243	0	+0.00	3,600	11,946,762,240
[3434]	26/09/09	1,244	1,249	1,241	1,243	-1.0	-0.08	2,300	11,946,762,240
[3434]	26/09/08	1,247	1,248	1,242	1,244	0	+0.00	2,800	11,956,373,504
[3434]	26/09/07	1,248	1,249	1,243	1,244	-5.0	-0.40	3,000	11,956,373,504
[3434]	26/09/04	1,244	1,249	1,239	1,249	+8.0	+0.64	5,600	12,004,429,824
[3434]	26/09/03	1,242	1,248	1,238	1,241	-1.0	-0.08	6,200	11,927,539,712
[3434]	26/09/02	1,252	1,253	1,242	1,242	-4.0	-0.32	6,200	11,937,150,976
[3434]	26/09/01	1,245	1,255	1,244	1,246	+1.0	+0.08	5,800	11,975,596,032
[3434]	26/08/31	1,253	1,253	1,245	1,245	-2.0	-0.16	3,500	11,965,984,768
[3434]	26/08/28	1,248	1,251	1,247	1,247	-1.0	-0.08	5,200	11,985,207,296
[3434]	26/08/27	1,252	1,254	1,245	1,248	0	+0.00	4,100	11,994,818,560
[3434]	26/08/26	1,249	1,250	1,245	1,248	-2.0	-0.16	3,500	11,994,818,560
[3434]	26/08/25	1,254	1,256	1,247	1,250	-6.0	-0.48	3,800	12,014,041,088
[3434]	26/08/24	1,275	1,275	1,247	1,256	-3.0	-0.24	6,800	12,071,708,672
[3434]	26/08/21	1,246	1,259	1,241	1,259	+14.0	+1.12	4,100	12,100,542,464
[3434]	26/08/20	1,239	1,250	1,239	1,245	+3.0	+0.24	2,500	11,965,984,768
[3434]	26/08/19	1,244	1,250	1,240	1,242	-5.0	-0.40	2,900	11,937,150,976
[3434]	26/08/18	1,252	1,253	1,246	1,247	-5.0	-0.40	4,100	11,985,207,296
[3434]	26/08/17	1,253	1,253	1,247	1,252	-1.0	-0.08	2,000	12,033,263,616
[3434]	26/08/14	1,240	1,253	1,237	1,253	+19.0	+1.54	4,100	12,042,874,880
[3434]	26/08/13	1,237	1,240	1,234	1,234	+6.0	+0.49	1,500	11,860,261,888
[3434]	26/08/12	1,230	1,245	1,228	1,228	-3.0	-0.24	6,400	11,802,594,304
[3434]	26/08/10	1,247	1,247	1,221	1,231	-14.0	-1.12	8,200	11,831,428,096
[3434]	26/08/07	1,227	1,245	1,227	1,245	+5.0	+0.40	8,400	11,965,984,768
[3434]	26/08/06	1,223	1,247	1,223	1,240	+16.0	+1.31	6,500	11,917,928,448
[3434]	26/08/05	1,222	1,232	1,222	1,224	+2.0	+0.16	4,200	11,764,149,248
[3434]	26/08/04	1,232	1,232	1,220	1,222	-6.0	-0.49	7,000	11,744,926,720
[3434]	26/08/03	1,227	1,228	1,222	1,228	+7.0	+0.57	5,100	11,802,594,304
[3434]	26/07/31	1,222	1,223	1,215	1,221	0	+0.00	15,100	11,735,315,456
[3434]	26/07/30	1,223	1,226	1,221	1,221	-2.0	-0.16	2,600	11,735,315,456
[3434]	26/07/29	1,223	1,230	1,221	1,223	0	+0.00	11,900	11,754,537,984
[3434]	26/07/28	1,227	1,230	1,223	1,223	-1.0	-0.08	6,900	11,754,537,984
[3434]	26/07/27	1,224	1,246	1,223	1,224	+1.0	+0.08	13,400	11,764,149,248
[3434]	26/07/24	1,240	1,240	1,222	1,223	0	+0.00	14,000	11,754,537,984
[3434]	26/07/23	1,224	1,234	1,223	1,223	-1.0	-0.08	4,900	11,754,537,984
[3434]	26/07/22	1,225	1,238	1,224	1,224	0	+0.00	13,600	11,764,149,248
[3434]	26/07/21	1,228	1,244	1,224	1,224	-4.0	-0.33	15,500	11,764,149,248
[3434]	26/07/17	1,233	1,245	1,228	1,228	-3	-0.24	10,000	-
[3434]	26/07/16	1,231	1,233	1,230	1,231	0	0.00	6,600	-
[3434]	26/07/15	1,235	1,235	1,228	1,231	-4	-0.32	8,000	-
[3434]	26/07/14	1,248	1,248	1,235	1,235	-3	-0.24	6,200	-
[3434]	26/07/13	1,249	1,249	1,238	1,238	-11	-0.88	4,700	-
[3434]	26/07/10	1,255	1,255	1,249	1,249	-1	-0.08	2,500	-
[3434]	26/07/09	1,254	1,254	1,250	1,250	-5	-0.40	1,800	-
[3434]	26/07/08	1,255	1,262	1,254	1,255	+5	+0.40	1,700	-
[3434]	26/07/07	1,245	1,250	1,245	1,250	+8	+0.64	2,000	-
[3434]	26/07/06	1,246	1,258	1,242	1,242	+5	+0.40	8,100	-
[3434]	26/07/03	1,247	1,247	1,232	1,237	+7	+0.57	9,700	-
[3434]	26/07/02	1,223	1,238	1,220	1,230	+26	+2.16	8,700	-
[3434]	26/07/01	1,215	1,227	1,204	1,204	-12	-0.99	12,500	-
[3434]	26/06/30	1,218	1,244	1,216	1,216	-2	-0.16	3,100	-
[3434]	26/06/29	1,206	1,218	1,206	1,218	+14	+1.16	2,200	-
[3434]	26/06/26	1,210	1,210	1,204	1,204	-5	-0.41	1,400	-
[3434]	26/06/25	1,210	1,210	1,187	1,209	+19	+1.60	12,900	-
[3434]	26/06/24	1,210	1,210	1,190	1,190	-11	-0.92	11,500	-
[3434]	26/06/23	1,235	1,235	1,201	1,201	-4	-0.33	8,400	-
[3434]	26/06/22	1,209	1,228	1,205	1,205	-1	-0.08	5,800	-
[3434]	26/06/19	1,221	1,221	1,206	1,206	-15	-1.23	4,400	-
[3434]	26/06/18	1,243	1,245	1,221	1,221	-23	-1.85	3,900	-
[3434]	26/06/17	1,194	1,246	1,194	1,244	+45	+3.75	11,200	-
[3434]	26/06/16	1,194	1,205	1,193	1,199	+7	+0.59	6,200	-
[3434]	26/06/15	1,196	1,205	1,192	1,192	-3	-0.25	6,400	-
[3434]	26/06/12	1,197	1,210	1,195	1,195	+1	+0.08	2,700	-
[3434]	26/06/11	1,195	1,201	1,194	1,194	-2	-0.17	3,900	-
[3434]	26/06/10	1,196	1,205	1,196	1,196	0	0.00	2,000	-
[3434]	26/06/09	1,200	1,204	1,196	1,196	-11	-0.91	2,600	-
[3434]	26/06/08	1,195	1,209	1,195	1,207	+1	+0.08	4,800	-
[3434]	26/06/05	1,203	1,206	1,195	1,206	+7	+0.58	3,400	-
[3434]	26/06/04	1,205	1,209	1,199	1,199	0	0.00	2,700	-
[3434]	26/06/03	1,194	1,207	1,194	1,199	+7	+0.59	3,100	-
[3434]	26/06/02	1,230	1,230	1,192	1,192	-40	-3.25	12,500	-
[3434]	26/06/01	1,234	1,234	1,222	1,232	+7	+0.57	2,800	-
[3434]	26/05/29	1,227	1,238	1,225	1,225	-12	-0.97	2,600	-
[3434]	26/05/28	1,238	1,246	1,227	1,237	-1	-0.08	3,300	-
[3434]	26/05/27	1,251	1,260	1,222	1,238	-8	-0.64	20,300	-
[3434]	26/05/26	1,236	1,298	1,235	1,246	+11	+0.89	11,400	-
[3434]	26/05/25	1,236	1,250	1,235	1,235	0	0.00	2,600	-
[3434]	26/05/22	1,230	1,236	1,220	1,235	+10.0	+0.82	7,100	-
[3434]	26/05/21	1,230	1,235	1,218	1,225	0	+0.00	2,400	-
[3434]	26/05/20	1,226	1,232	1,225	1,225	+2.0	+0.16	2,600	-
[3434]	26/05/19	1,229	1,234	1,220	1,223	+11.0	+0.91	1,500	-
[3434]	26/05/18	1,249	1,249	1,205	1,212	-38.0	-3.04	12,200	-
[3434]	26/05/15	1,246	1,250	1,221	1,250	-8.0	-0.64	3,900	-
[3434]	26/05/14	1,228	1,260	1,224	1,258	+43.0	+3.54	11,000	-
[3434]	26/05/13	1,214	1,220	1,214	1,215	-2.0	-0.16	400	-
[3434]	26/05/12	1,230	1,230	1,210	1,217	-7.0	-0.57	6,500	-
[3434]	26/05/11	1,220	1,224	1,220	1,224	+13.0	+1.07	3,100	-
[3434]	26/05/08	1,220	1,220	1,207	1,211	-9.0	-0.74	2,400	-
[3434]	26/05/07	1,208	1,228	1,208	1,220	+17.0	+1.41	6,700	-
[3434]	26/05/01	1,210	1,216	1,194	1,203	-12.0	-0.99	11,700	-
[3434]	26/04/30	1,222	1,229	1,215	1,215	-2.0	-0.16	5,300	-
[3434]	26/04/28	1,211	1,225	1,210	1,217	-6.0	-0.49	1,600	-
[3434]	26/04/27	1,209	1,223	1,207	1,223	+16	+1.33	2,800	-
[3434]	26/04/24	1,223	1,223	1,207	1,207	0	0.00	2,800	-
[3434]	26/04/23	1,222	1,229	1,207	1,207	-16	-1.31	8,900	-
[3434]	26/04/22	1,250	1,250	1,223	1,223	-27	-2.16	9,000	-
[3434]	26/04/21	1,238	1,250	1,238	1,250	+2	+0.16	4,200	-
[3434]	26/04/20	1,249	1,255	1,237	1,248	+9	+0.73	6,500	-
[3434]	26/04/17	1,239	1,240	1,239	1,239	+1	+0.08	600	-
[3434]	26/04/16	1,236	1,249	1,233	1,238	+3	+0.24	7,300	-
[3434]	26/04/15	1,245	1,247	1,231	1,235	-6	-0.48	3,400	-
[3434]	26/04/14	1,248	1,256	1,241	1,241	-1	-0.08	6,300	-
[3434]	26/04/13	1,249	1,249	1,240	1,242	+3	+0.24	2,900	-
[3434]	26/04/10	1,239	1,244	1,234	1,239	0	0.00	3,400	-
[3434]	26/04/09	1,237	1,244	1,230	1,239	+2	+0.16	1,900	-
[3434]	26/04/08	1,234	1,240	1,230	1,237	+9	+0.73	8,100	-
[3434]	26/04/07	1,221	1,228	1,220	1,228	+8	+0.66	3,800	-
[3434]	26/04/06	1,221	1,225	1,220	1,220	0	0.00	6,000	-
[3434]	26/04/03	1,225	1,237	1,220	1,220	-3	-0.25	8,100	-
[3434]	26/04/02	1,232	1,236	1,223	1,223	-9	-0.73	12,300	-
[3434]	26/04/01	1,243	1,249	1,223	1,232	-11	-0.88	10,400	-
[3434]	26/03/31	1,241	1,251	1,241	1,243	-8	-0.64	11,200	-
[3434]	26/03/30	1,237	1,266	1,205	1,251	-106	-7.81	20,400	-
[3434]	26/03/27	1,368	1,369	1,355	1,357	-8	-0.59	12,000	-
[3434]	26/03/26	1,363	1,365	1,352	1,365	+2	+0.15	7,300	-
[3434]	26/03/25	1,361	1,369	1,350	1,363	+28	+2.10	12,800	-
[3434]	26/03/24	1,335	1,365	1,335	1,335	+1	+0.07	4,300	-
[3434]	26/03/23	1,360	1,362	1,334	1,334	-28	-2.06	11,400	-
[3434]	26/03/19	1,371	1,374	1,361	1,362	-7	-0.51	6,500	-
[3434]	26/03/18	1,367	1,375	1,366	1,369	0	0.00	3,800	-
[3434]	26/03/17	1,370	1,380	1,362	1,369	0	0.00	5,100	-
[3434]	26/03/16	1,356	1,384	1,356	1,369	+13	+0.96	4,400	-
[3434]	26/03/13	1,367	1,389	1,355	1,356	-16	-1.17	9,900	-
[3434]	26/03/12	1,386	1,391	1,367	1,372	-19	-1.37	9,000	-
[3434]	26/03/11	1,397	1,402	1,390	1,391	-1	-0.07	3,900	-
[3434]	26/03/10	1,397	1,398	1,382	1,392	+15	+1.09	6,000	-
[3434]	26/03/09	1,352	1,379	1,347	1,377	-8	-0.58	13,000	-
[3434]	26/03/06	1,394	1,399	1,382	1,385	-11	-0.79	7,000	-
[3434]	26/03/05	1,370	1,404	1,370	1,396	+51	+3.79	13,100	-
[3434]	26/03/04	1,368	1,368	1,333	1,345	-44	-3.17	27,500	-
[3434]	26/03/03	1,400	1,404	1,378	1,389	-8	-0.57	14,400	-
[3434]	26/03/02	1,378	1,405	1,368	1,397	+17	+1.23	22,300	-
[3434]	26/02/27	1,351	1,380	1,351	1,380	+30	+2.22	13,800	-
[3434]	26/02/26	1,350	1,355	1,340	1,350	+8	+0.60	9,200	-
[3434]	26/02/25	1,344	1,348	1,342	1,342	+2	+0.15	6,900	-
[3434]	26/02/24	1,320	1,341	1,316	1,340	+36	+2.76	18,500	-
[3434]	26/02/20	1,303	1,304	1,301	1,304	+1	+0.08	3,300	-
[3434]	26/02/19	1,290	1,303	1,290	1,303	+18	+1.40	10,800	-
[3434]	26/02/18	1,286	1,295	1,285	1,285	-1	-0.08	3,300	-
[3434]	26/02/17	1,291	1,296	1,285	1,286	+10	+0.78	4,900	-
[3434]	26/02/16	1,290	1,298	1,269	1,276	-4	-0.31	12,700	-
[3434]	26/02/13	1,287	1,299	1,280	1,280	-11	-0.85	13,100	-
[3434]	26/02/12	1,290	1,291	1,280	1,291	+2	+0.16	9,000	-
[3434]	26/02/10	1,287	1,289	1,263	1,289	+8	+0.62	7,600	-
[3434]	26/02/09	1,273	1,281	1,268	1,281	+9	+0.71	4,600	-
[3434]	26/02/06	1,267	1,272	1,260	1,272	+5	+0.39	2,900	-
[3434]	26/02/05	1,261	1,270	1,261	1,267	+4	+0.32	2,400	-
[3434]	26/02/04	1,266	1,277	1,262	1,263	-2	-0.16	5,000	-
[3434]	26/02/03	1,282	1,283	1,265	1,265	-5	-0.39	6,200	-
[3434]	26/02/02	1,284	1,287	1,270	1,270	-9	-0.70	5,200	-
[3434]	26/01/30	1,283	1,289	1,279	1,279	-4	-0.31	3,400	-
[3434]	26/01/29	1,280	1,283	1,276	1,283	+8	+0.63	7,100	-
[3434]	26/01/28	1,280	1,285	1,275	1,275	-9	-0.70	3,800	-
[3434]	26/01/27	1,286	1,286	1,270	1,284	+7	+0.55	6,800	-
[3434]	26/01/26	1,290	1,291	1,277	1,277	-13	-1.01	5,000	-
[3434]	26/01/23	1,271	1,290	1,268	1,290	+15	+1.18	11,600	-
[3434]	26/01/22	1,268	1,275	1,262	1,275	+13	+1.03	8,900	-
[3434]	26/01/21	1,253	1,268	1,252	1,262	-2	-0.16	9,000	-
[3434]	26/01/20	1,255	1,273	1,251	1,264	+9	+0.72	10,900	-
[3434]	26/01/19	1,247	1,255	1,244	1,255	+9	+0.72	10,700	-
[3434]	26/01/16	1,245	1,246	1,241	1,246	+4	+0.32	4,500	-
[3434]	26/01/15	1,241	1,245	1,240	1,242	+1	+0.08	2,800	-
[3434]	26/01/14	1,242	1,243	1,235	1,241	-2	-0.16	5,900	-
[3434]	26/01/13	1,247	1,248	1,243	1,243	-3	-0.24	6,100	-
[3434]	26/01/09	1,245	1,247	1,242	1,246	-1	-0.08	5,100	-
[3434]	26/01/08	1,234	1,247	1,233	1,247	+8	+0.65	8,100	-
[3434]	26/01/07	1,227	1,239	1,205	1,239	+11	+0.90	15,200	-
[3434]	26/01/06	1,208	1,228	1,206	1,228	+23	+1.91	20,000	-
[3434]	26/01/05	1,208	1,209	1,199	1,205	+2	+0.17	10,200	-
[3434]	25/12/30	1,200	1,203	1,191	1,203	+3	+0.25	6,200	-
[3434]	25/12/29	1,192	1,208	1,191	1,200	+12	+1.01	10,600	-
[3434]	25/12/26	1,203	1,203	1,176	1,188	-15	-1.25	14,100	-
[3434]	25/12/25	1,195	1,206	1,190	1,203	+27	+2.30	17,500	-
[3434]	25/12/24	1,169	1,185	1,169	1,176	+5	+0.43	17,700	-
[3434]	25/12/23	1,157	1,171	1,156	1,171	+16	+1.39	9,400	-
[3434]	25/12/22	1,152	1,159	1,145	1,155	+10	+0.87	10,800	-
[3434]	25/12/19	1,146	1,160	1,145	1,145	-1	-0.09	17,500	-
[3434]	25/12/18	1,150	1,150	1,143	1,146	-3	-0.26	10,000	-
[3434]	25/12/17	1,149	1,149	1,146	1,149	0	0.00	13,500	-
[3434]	25/12/16	1,153	1,155	1,145	1,149	-6	-0.52	11,900	-
[3434]	25/12/15	1,159	1,159	1,150	1,155	-2	-0.17	14,900	-
[3434]	25/12/12	1,155	1,159	1,154	1,157	-3	-0.26	4,500	-
[3434]	25/12/11	1,157	1,160	1,153	1,160	+3	+0.26	5,600	-
[3434]	25/12/10	1,156	1,173	1,156	1,157	+1	+0.09	6,900	-
[3434]	25/12/09	1,160	1,160	1,155	1,156	-1	-0.09	5,700	-
[3434]	25/12/08	1,160	1,160	1,156	1,157	-2	-0.17	3,400	-
[3434]	25/12/05	1,170	1,171	1,159	1,159	+1	+0.09	4,500	-
[3434]	25/12/04	1,163	1,167	1,147	1,158	-9	-0.77	15,000	-
[3434]	25/12/03	1,166	1,170	1,162	1,167	0	0.00	5,100	-
[3434]	25/12/02	1,179	1,179	1,165	1,167	-12	-1.02	4,400	-
[3434]	25/12/01	1,170	1,179	1,165	1,179	+14	+1.20	8,000	-
[3434]	25/11/28	1,152	1,165	1,152	1,165	+15	+1.30	6,100	-
[3434]	25/11/27	1,152	1,159	1,150	1,150	-2	-0.17	5,900	-
[3434]	25/11/26	1,151	1,154	1,150	1,152	+2	+0.17	6,300	-
[3434]	25/11/25	1,159	1,159	1,146	1,150	+3	+0.26	5,300	-
[3434]	25/11/21	1,145	1,157	1,145	1,147	-1	-0.09	5,300	-
[3434]	25/11/20	1,150	1,151	1,143	1,148	-2	-0.17	3,800	-
[3434]	25/11/19	1,150	1,153	1,148	1,150	0	0.00	4,200	-
[3434]	25/11/18	1,157	1,162	1,150	1,150	-6	-0.52	3,700	-
[3434]	25/11/17	1,162	1,163	1,154	1,156	+2	+0.17	3,400	-
[3434]	25/11/14	1,153	1,163	1,151	1,154	+1	+0.09	6,200	-
[3434]	25/11/13	1,161	1,162	1,151	1,153	-2	-0.17	4,800	-
[3434]	25/11/12	1,157	1,157	1,143	1,155	-3	-0.26	7,600	-
[3434]	25/11/11	1,156	1,158	1,153	1,158	-2	-0.17	2,600	-
[3434]	25/11/10	1,154	1,160	1,148	1,160	+7	+0.61	3,500	-
[3434]	25/11/07	1,150	1,158	1,145	1,153	+3	+0.26	9,400	-
[3434]	25/11/06	1,156	1,159	1,150	1,150	-8	-0.69	9,100	-
[3434]	25/11/05	1,156	1,160	1,151	1,158	+2	+0.17	3,500	-
[3434]	25/11/04	1,164	1,165	1,155	1,156	-7	-0.60	4,800	-
[3434]	25/10/31	1,172	1,172	1,163	1,163	-18	-1.52	6,000	-
[3434]	25/10/30	1,168	1,181	1,165	1,181	+12	+1.03	5,800	-
[3434]	25/10/29	1,175	1,175	1,169	1,169	-6	-0.51	2,500	-
[3434]	25/10/28	1,170	1,180	1,170	1,175	+1	+0.09	1,900	-
[3434]	25/10/27	1,169	1,179	1,169	1,174	+5	+0.43	6,100	-
[3434]	25/10/24	1,180	1,186	1,163	1,169	-12	-1.02	4,100	-
[3434]	25/10/23	1,173	1,184	1,166	1,181	+11	+0.94	7,600	-
[3434]	25/10/22	1,170	1,175	1,170	1,170	0	0.00	8,600	-
[3434]	25/10/21	1,170	1,173	1,168	1,170	0	0.00	14,100	-
[3434]	25/10/20	1,169	1,175	1,162	1,170	+8	+0.69	15,400	-
[3434]	25/10/17	1,160	1,165	1,153	1,162	+2	+0.17	3,800	-
[3434]	25/10/16	1,155	1,162	1,150	1,160	-2	-0.17	5,200	-
[3434]	25/10/15	1,143	1,162	1,143	1,162	+18	+1.57	7,300	-
[3434]	25/10/14	1,148	1,152	1,143	1,144	-9	-0.78	12,200	-
[3434]	25/10/10	1,155	1,165	1,151	1,153	-8	-0.69	3,800	-
[3434]	25/10/09	1,160	1,164	1,160	1,161	+1	+0.09	3,000	-
[3434]	25/10/08	1,165	1,167	1,160	1,160	-5	-0.43	8,900	-
[3434]	25/10/07	1,148	1,165	1,148	1,165	+17	+1.48	8,400	-
[3434]	25/10/06	1,154	1,157	1,148	1,148	-5	-0.43	16,700	-
[3434]	25/10/03	1,142	1,157	1,142	1,153	+11	+0.96	3,200	-
[3434]	25/10/02	1,155	1,156	1,142	1,142	-21	-1.81	11,800	-
[3434]	25/10/01	1,179	1,179	1,155	1,163	-7	-0.60	15,800	-
[3434]	25/09/30	1,187	1,188	1,170	1,170	-17	-1.43	8,700	-
[3434]	25/09/29	1,191	1,191	1,185	1,187	-10	-0.84	11,200	-
[3434]	25/09/26	1,200	1,200	1,195	1,197	0	0.00	10,200	-
[3434]	25/09/25	1,199	1,199	1,193	1,197	+1	+0.08	10,000	-
[3434]	25/09/24	1,195	1,197	1,192	1,196	+2	+0.17	4,400	-
[3434]	25/09/22	1,200	1,200	1,194	1,194	-1	-0.08	5,700	-
[3434]	25/09/19	1,198	1,200	1,191	1,195	-2	-0.17	5,600	-
[3434]	25/09/18	1,195	1,199	1,192	1,197	+2	+0.17	4,200	-
[3434]	25/09/17	1,201	1,201	1,194	1,195	-5	-0.42	12,700	-
[3434]	25/09/16	1,201	1,212	1,200	1,200	-4	-0.33	10,400	-
[3434]	25/09/12	1,207	1,207	1,201	1,204	0	0.00	1,900	-
[3434]	25/09/11	1,205	1,210	1,200	1,204	0	0.00	5,200	-
[3434]	25/09/10	1,202	1,205	1,198	1,204	+4	+0.33	5,300	-
[3434]	25/09/09	1,211	1,211	1,200	1,200	-10	-0.83	9,000	-
[3434]	25/09/08	1,207	1,220	1,204	1,210	0	0.00	9,700	-
[3434]	25/09/05	1,209	1,217	1,200	1,210	+5	+0.41	6,100	-