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
[3441]	26/10/29	1,648	1,696	1,626	1,666	+16.0	+0.97	31,400	7,066,923,520
[3441]	26/10/28	1,584	1,650	1,575	1,650	+106.0	+6.87	38,200	6,999,054,336
[3441]	26/10/27	1,543	1,573	1,535	1,544	+26.0	+1.71	23,900	6,549,417,984
[3441]	26/10/26	1,542	1,555	1,514	1,518	-31.0	-2.00	25,100	6,439,129,600
[3441]	26/10/23	1,544	1,549	1,470	1,549	-35.0	-2.21	81,800	6,570,627,072
[3441]	26/10/22	1,652	1,679	1,565	1,584	-64.0	-3.88	69,700	6,719,092,224
[3441]	26/10/21	1,641	1,678	1,633	1,648	+40.0	+2.49	33,900	6,990,570,496
[3441]	26/10/20	1,718	1,718	1,605	1,608	-99.0	-5.80	68,200	6,820,896,256
[3441]	26/10/19	1,665	1,719	1,648	1,707	+5.0	+0.29	41,700	7,240,839,680
[3441]	26/10/16	1,685	1,756	1,665	1,702	+30.0	+1.79	47,400	7,219,630,592
[3441]	26/10/15	1,764	1,805	1,669	1,672	-88.0	-5.00	152,500	7,092,375,040
[3441]	26/10/14	1,773	1,812	1,756	1,760	-13.0	-0.73	33,000	7,465,657,856
[3441]	26/10/13	1,792	1,807	1,771	1,773	-25.0	-1.39	29,200	7,520,801,792
[3441]	26/10/09	1,764	1,818	1,753	1,798	+28.0	+1.58	28,700	7,626,848,256
[3441]	26/10/08	1,835	1,835	1,769	1,770	-70.0	-3.80	42,000	7,508,076,032
[3441]	26/10/07	1,878	1,898	1,804	1,840	-10.0	-0.54	73,200	7,805,005,824
[3441]	26/10/06	1,778	1,857	1,748	1,850	+98.0	+5.59	84,500	7,847,424,512
[3441]	26/10/05	1,720	1,773	1,720	1,752	+33.0	+1.92	39,100	7,431,723,008
[3441]	26/10/02	1,770	1,770	1,709	1,719	-43.0	-2.44	34,100	7,291,741,696
[3441]	26/10/01	1,706	1,766	1,704	1,762	+40.0	+2.32	52,600	7,474,141,696
[3441]	26/09/30	1,721	1,755	1,707	1,722	+1.0	+0.06	51,100	7,304,467,456
[3441]	26/09/29	1,778	1,786	1,713	1,721	-57.0	-3.21	79,700	7,300,225,536
[3441]	26/09/28	1,824	1,863	1,778	1,778	-24.0	-1.33	92,200	7,542,010,880
[3441]	26/09/25	1,820	1,839	1,802	1,802	-20.0	-1.10	46,700	7,643,815,424
[3441]	26/09/24	1,817	1,852	1,800	1,822	+22.0	+1.22	101,400	7,728,652,288
[3441]	26/09/18	1,808	1,819	1,767	1,800	+3.0	+0.17	189,100	7,635,331,584
[3441]	26/09/17	1,880	1,882	1,796	1,797	-93.0	-4.92	264,400	7,622,606,336
[3441]	26/09/16	1,795	1,977	1,732	1,890	-305.0	-13.90	844,000	8,017,098,240
[3441]	26/09/15	2,195	2,195	2,195	2,195	-500.0	-18.55	13,400	9,310,863,360
[3441]	26/09/14	2,758	2,758	2,635	2,695	-63.0	-2.28	140,900	11,431,788,544
[3441]	26/09/11	2,772	2,825	2,708	2,758	-114.0	-3.97	60,000	11,699,024,896
[3441]	26/09/10	2,780	2,908	2,725	2,872	+101.0	+3.64	48,300	12,182,595,584
[3441]	26/09/09	2,775	2,861	2,768	2,771	-4.0	-0.14	34,200	11,754,296,320
[3441]	26/09/08	2,864	2,908	2,774	2,775	-114.0	-3.95	54,900	11,771,264,000
[3441]	26/09/07	2,789	2,889	2,789	2,889	+148.0	+5.40	40,000	12,254,840,832
[3441]	26/09/04	2,699	2,767	2,637	2,741	+78.0	+2.93	26,700	11,627,039,744
[3441]	26/09/03	2,719	2,735	2,635	2,663	-30.0	-1.11	34,700	11,296,172,032
[3441]	26/09/02	2,751	2,751	2,666	2,693	-127.0	-4.50	45,100	11,423,428,608
[3441]	26/09/01	2,849	2,852	2,788	2,820	-27.0	-0.95	38,500	11,962,149,888
[3441]	26/08/31	2,746	2,907	2,735	2,847	+83.0	+3.00	66,300	12,076,681,216
[3441]	26/08/28	2,779	2,821	2,760	2,764	+34.0	+1.25	29,000	11,724,603,392
[3441]	26/08/27	2,740	2,827	2,702	2,730	+15.0	+0.55	34,400	11,580,379,136
[3441]	26/08/26	2,753	2,758	2,690	2,715	-43.0	-1.56	19,000	11,516,750,848
[3441]	26/08/25	2,665	2,758	2,627	2,758	+96.0	+3.61	29,200	11,699,151,872
[3441]	26/08/24	2,700	2,728	2,642	2,662	-37.0	-1.37	30,200	11,291,929,600
[3441]	26/08/21	2,682	2,699	2,602	2,699	+16.0	+0.60	37,700	11,448,880,128
[3441]	26/08/20	2,685	2,722	2,636	2,683	+47.0	+1.78	34,600	11,381,009,408
[3441]	26/08/19	2,782	2,790	2,625	2,636	-226.0	-7.90	102,100	11,181,640,704
[3441]	26/08/18	2,988	3,060	2,841	2,862	-76.0	-2.59	80,200	12,140,309,504
[3441]	26/08/17	2,778	2,938	2,760	2,938	+199.0	+7.27	62,900	12,462,693,376
[3441]	26/08/14	2,800	2,810	2,704	2,739	+24.0	+0.88	35,700	11,618,555,904
[3441]	26/08/13	2,751	2,815	2,686	2,715	-10.0	-0.37	39,900	11,516,750,848
[3441]	26/08/12	2,645	2,728	2,620	2,725	+92.0	+3.49	35,500	11,559,169,024
[3441]	26/08/10	2,629	2,682	2,628	2,633	+21.0	+0.80	17,600	11,168,914,432
[3441]	26/08/07	2,687	2,699	2,519	2,612	-64.0	-2.39	37,300	11,079,834,624
[3441]	26/08/06	2,738	2,749	2,656	2,676	-95.0	-3.43	41,100	11,351,316,480
[3441]	26/08/05	2,717	2,823	2,683	2,771	+201.0	+7.82	48,300	11,754,296,320
[3441]	26/08/04	2,531	2,601	2,510	2,570	+56.0	+2.23	25,100	10,901,675,008
[3441]	26/08/03	2,568	2,570	2,439	2,514	-4.0	-0.16	27,400	10,664,129,536
[3441]	26/07/31	2,483	2,568	2,430	2,518	+235.0	+10.29	54,000	10,681,096,192
[3441]	26/07/30	2,323	2,373	2,263	2,283	-33.0	-1.42	47,200	9,684,250,624
[3441]	26/07/29	2,497	2,514	2,256	2,316	-131.0	-5.35	88,700	9,824,233,472
[3441]	26/07/28	2,601	2,627	2,411	2,447	-193.0	-7.31	98,000	10,379,922,432
[3441]	26/07/27	2,683	2,718	2,607	2,640	-30.0	-1.12	31,800	11,198,608,384
[3441]	26/07/24	2,718	2,719	2,605	2,670	-64.0	-2.34	31,000	11,325,864,960
[3441]	26/07/23	2,773	2,780	2,725	2,734	+33.0	+1.22	19,200	11,597,346,816
[3441]	26/07/22	2,848	2,867	2,701	2,701	-67.0	-2.42	45,400	11,457,363,968
[3441]	26/07/21	2,658	2,804	2,610	2,768	+160.0	+6.13	77,100	11,741,571,072
[3441]	26/07/17	2,701	2,716	2,515	2,608	-157	-5.68	87,000	-
[3441]	26/07/16	2,909	2,932	2,765	2,765	-179	-6.08	41,600	-
[3441]	26/07/15	2,789	2,950	2,789	2,944	+144	+5.14	25,500	-
[3441]	26/07/14	2,825	2,859	2,727	2,800	-75	-2.61	49,900	-
[3441]	26/07/13	2,936	2,955	2,801	2,875	-105	-3.52	49,400	-
[3441]	26/07/10	3,020	3,065	2,961	2,980	+114	+3.98	53,600	-
[3441]	26/07/09	2,881	2,934	2,840	2,866	+35	+1.24	45,200	-
[3441]	26/07/08	2,795	2,961	2,777	2,831	-114	-3.87	87,300	-
[3441]	26/07/07	3,180	3,180	2,923	2,945	-255	-7.97	124,000	-
[3441]	26/07/06	3,420	3,420	3,110	3,200	-210	-6.16	79,100	-
[3441]	26/07/03	3,230	3,415	3,125	3,410	+70	+2.10	68,100	-
[3441]	26/07/02	3,345	3,395	3,155	3,340	-75	-2.20	53,200	-
[3441]	26/07/01	3,500	3,530	3,285	3,415	-30	-0.87	57,900	-
[3441]	26/06/30	3,380	3,530	3,220	3,445	+125	+3.77	53,800	-
[3441]	26/06/29	3,465	3,545	3,245	3,320	-145	-4.18	74,400	-
[3441]	26/06/26	3,535	3,610	3,355	3,465	-210	-5.71	78,000	-
[3441]	26/06/25	3,705	3,795	3,565	3,675	+20	+0.55	81,300	-
[3441]	26/06/24	3,515	3,735	3,400	3,655	+130	+3.69	99,800	-
[3441]	26/06/23	3,690	3,790	3,480	3,525	-165	-4.47	173,600	-
[3441]	26/06/22	3,980	4,300	3,615	3,690	-10	-0.27	329,600	-
[3441]	26/06/19	3,325	3,700	3,315	3,700	+385	+11.61	192,800	-
[3441]	26/06/18	3,245	3,400	3,005	3,315	+115	+3.59	184,200	-
[3441]	26/06/17	3,070	3,430	3,040	3,200	+135	+4.40	339,700	-
[3441]	26/06/16	2,763	3,100	2,642	3,065	+377	+14.03	269,300	-
[3441]	26/06/15	2,419	2,745	2,405	2,688	+319	+13.47	306,500	-
[3441]	26/06/12	2,500	2,518	2,331	2,369	+3	+0.13	163,200	-
[3441]	26/06/11	2,383	2,406	2,305	2,366	-107	-4.33	107,300	-
[3441]	26/06/10	2,556	2,592	2,432	2,473	-124	-4.77	123,500	-
[3441]	26/06/09	2,594	2,654	2,480	2,597	+53	+2.08	137,500	-
[3441]	26/06/08	2,600	2,626	2,481	2,544	-305	-10.71	186,300	-
[3441]	26/06/05	2,780	2,875	2,725	2,849	+69	+2.48	73,600	-
[3441]	26/06/04	2,760	2,831	2,680	2,780	+25	+0.91	67,200	-
[3441]	26/06/03	2,896	2,940	2,740	2,755	-91	-3.20	82,800	-
[3441]	26/06/02	2,839	2,897	2,652	2,846	+22	+0.78	86,000	-
[3441]	26/06/01	2,616	2,828	2,578	2,824	+239	+9.25	78,200	-
[3441]	26/05/29	2,590	2,630	2,543	2,585	+20	+0.78	23,700	-
[3441]	26/05/28	2,528	2,580	2,492	2,565	-13	-0.50	44,100	-
[3441]	26/05/27	2,680	2,680	2,540	2,578	-53	-2.01	40,700	-
[3441]	26/05/26	2,640	2,709	2,565	2,631	-9	-0.34	40,800	-
[3441]	26/05/25	2,582	2,803	2,560	2,640	+97	+3.81	118,000	-
[3441]	26/05/22	2,375	2,550	2,330	2,543	+201.0	+8.58	81,700	-
[3441]	26/05/21	2,393	2,393	2,338	2,342	+49.0	+2.14	30,500	-
[3441]	26/05/20	2,405	2,443	2,238	2,293	-151.0	-6.18	118,200	-
[3441]	26/05/19	2,503	2,551	2,399	2,444	-42.0	-1.69	62,400	-
[3441]	26/05/18	2,522	2,560	2,444	2,486	-37.0	-1.47	64,400	-
[3441]	26/05/15	2,612	2,694	2,488	2,523	-89.0	-3.41	68,300	-
[3441]	26/05/14	2,701	2,739	2,610	2,612	-97.0	-3.58	58,300	-
[3441]	26/05/13	2,700	2,728	2,623	2,709	-24.0	-0.88	59,200	-
[3441]	26/05/12	2,750	2,800	2,661	2,733	+3.0	+0.11	54,000	-
[3441]	26/05/11	2,725	2,888	2,649	2,730	+34.0	+1.26	163,900	-
[3441]	26/05/08	2,533	2,698	2,502	2,696	+173.0	+6.86	99,700	-
[3441]	26/05/07	2,405	2,543	2,380	2,523	+168.0	+7.13	71,800	-
[3441]	26/05/01	2,365	2,374	2,278	2,355	+10.0	+0.43	39,500	-
[3441]	26/04/30	2,330	2,397	2,303	2,345	+11.0	+0.47	70,500	-
[3441]	26/04/28	2,255	2,344	2,227	2,334	+68.0	+3.00	56,400	-
[3441]	26/04/27	2,208	2,270	2,129	2,266	+52	+2.35	78,500	-
[3441]	26/04/24	2,206	2,276	2,206	2,214	+12	+0.54	49,500	-
[3441]	26/04/23	2,299	2,299	2,176	2,202	-71	-3.12	50,500	-
[3441]	26/04/22	2,314	2,314	2,209	2,273	-41	-1.77	53,000	-
[3441]	26/04/21	2,251	2,323	2,240	2,314	+82	+3.67	56,800	-
[3441]	26/04/20	2,178	2,274	2,178	2,232	+55	+2.53	41,400	-
[3441]	26/04/17	2,278	2,278	2,174	2,177	-112	-4.89	66,900	-
[3441]	26/04/16	2,268	2,304	2,246	2,289	+71	+3.20	50,000	-
[3441]	26/04/15	2,277	2,314	2,183	2,218	-13	-0.58	74,900	-
[3441]	26/04/14	2,203	2,253	2,192	2,231	+78	+3.62	104,400	-
[3441]	26/04/13	2,080	2,154	2,072	2,153	+38	+1.80	67,300	-
[3441]	26/04/10	2,170	2,185	2,104	2,115	-21	-0.98	33,600	-
[3441]	26/04/09	2,237	2,237	2,121	2,136	-74	-3.35	59,900	-
[3441]	26/04/08	2,169	2,226	2,158	2,210	+138	+6.66	95,400	-
[3441]	26/04/07	2,178	2,179	2,054	2,072	-75	-3.49	66,700	-
[3441]	26/04/06	2,147	2,206	2,122	2,147	+12	+0.56	80,200	-
[3441]	26/04/03	2,095	2,181	2,095	2,135	+57	+2.74	77,900	-
[3441]	26/04/02	2,180	2,192	2,071	2,078	-67	-3.12	82,600	-
[3441]	26/04/01	2,180	2,180	2,081	2,145	+110	+5.41	92,100	-
[3441]	26/03/31	2,080	2,130	2,013	2,035	-130	-6.00	145,800	-
[3441]	26/03/30	2,143	2,204	2,078	2,165	-102	-4.50	131,300	-
[3441]	26/03/27	2,256	2,316	2,216	2,267	-32	-1.39	87,500	-
[3441]	26/03/26	2,350	2,358	2,277	2,299	-47	-2.00	76,400	-
[3441]	26/03/25	2,419	2,472	2,336	2,346	+25	+1.08	141,200	-
[3441]	26/03/24	2,387	2,400	2,182	2,321	+54	+2.38	201,600	-
[3441]	26/03/23	2,285	2,375	2,240	2,267	-168	-6.90	229,300	-
[3441]	26/03/19	2,581	2,595	2,359	2,435	-206	-7.80	529,900	-
[3441]	26/03/18	2,500	2,749	2,500	2,641	+614	+30.29	1,322,500	-
[3441]	26/03/17	2,027	2,027	2,027	2,027	+400	+24.59	29,800	-
[3441]	26/03/16	1,627	1,627	1,627	1,627	+300	+22.61	17,000	-
[3441]	26/03/13	1,317	1,334	1,306	1,327	-18	-1.34	88,600	-
[3441]	26/03/12	1,375	1,382	1,328	1,345	-60	-4.27	56,300	-
[3441]	26/03/11	1,426	1,456	1,380	1,405	+3	+0.21	124,100	-
[3441]	26/03/10	1,387	1,428	1,354	1,402	+61	+4.55	50,100	-
[3441]	26/03/09	1,331	1,363	1,285	1,341	-78	-5.50	53,200	-
[3441]	26/03/06	1,388	1,419	1,372	1,419	+8	+0.57	46,000	-
[3441]	26/03/05	1,360	1,412	1,346	1,411	+111	+8.54	51,100	-
[3441]	26/03/04	1,399	1,404	1,275	1,300	-129	-9.03	121,200	-
[3441]	26/03/03	1,473	1,488	1,408	1,429	-36	-2.46	68,600	-
[3441]	26/03/02	1,425	1,478	1,422	1,465	+50	+3.53	67,700	-
[3441]	26/02/27	1,390	1,416	1,368	1,415	+25	+1.80	20,900	-
[3441]	26/02/26	1,416	1,416	1,362	1,390	+4	+0.29	54,700	-
[3441]	26/02/25	1,440	1,458	1,386	1,386	+4	+0.29	65,100	-
[3441]	26/02/24	1,345	1,396	1,320	1,382	+51	+3.83	40,800	-
[3441]	26/02/20	1,345	1,356	1,312	1,331	-18	-1.33	28,500	-
[3441]	26/02/19	1,298	1,353	1,293	1,349	+52	+4.01	26,700	-
[3441]	26/02/18	1,292	1,325	1,292	1,297	+10	+0.78	29,300	-
[3441]	26/02/17	1,235	1,287	1,235	1,287	+51	+4.13	36,500	-
[3441]	26/02/16	1,216	1,237	1,201	1,236	+23	+1.90	29,700	-
[3441]	26/02/13	1,242	1,244	1,202	1,213	-29	-2.33	24,500	-
[3441]	26/02/12	1,245	1,251	1,208	1,242	-10	-0.80	28,000	-
[3441]	26/02/10	1,254	1,269	1,250	1,252	-2	-0.16	18,500	-
[3441]	26/02/09	1,222	1,279	1,222	1,254	+47	+3.89	45,400	-
[3441]	26/02/06	1,211	1,220	1,197	1,207	-13	-1.07	14,700	-
[3441]	26/02/05	1,229	1,229	1,180	1,220	-7	-0.57	13,300	-
[3441]	26/02/04	1,224	1,229	1,206	1,227	+3	+0.25	11,600	-
[3441]	26/02/03	1,183	1,225	1,183	1,224	+41	+3.47	13,600	-
[3441]	26/02/02	1,168	1,205	1,162	1,183	+15	+1.28	29,000	-
[3441]	26/01/30	1,163	1,169	1,148	1,168	+9	+0.78	16,400	-
[3441]	26/01/29	1,165	1,165	1,101	1,159	-11	-0.94	53,300	-
[3441]	26/01/28	1,160	1,250	1,159	1,170	+19	+1.65	157,100	-
[3441]	26/01/27	1,144	1,159	1,136	1,151	+7	+0.61	43,600	-
[3441]	26/01/26	1,141	1,148	1,128	1,144	-3	-0.26	6,300	-
[3441]	26/01/23	1,150	1,155	1,144	1,147	+2	+0.17	15,300	-
[3441]	26/01/22	1,137	1,150	1,127	1,145	+12	+1.06	10,500	-
[3441]	26/01/21	1,125	1,140	1,122	1,133	-5	-0.44	12,500	-
[3441]	26/01/20	1,140	1,155	1,126	1,138	-3	-0.26	31,600	-
[3441]	26/01/19	1,126	1,143	1,124	1,141	+12	+1.06	15,700	-
[3441]	26/01/16	1,131	1,138	1,125	1,129	-4	-0.35	9,900	-
[3441]	26/01/15	1,130	1,135	1,126	1,133	-2	-0.18	8,100	-
[3441]	26/01/14	1,117	1,141	1,117	1,135	+13	+1.16	9,200	-
[3441]	26/01/13	1,130	1,133	1,116	1,122	-5	-0.44	11,000	-
[3441]	26/01/09	1,131	1,134	1,120	1,127	-8	-0.70	8,500	-
[3441]	26/01/08	1,137	1,139	1,130	1,135	-2	-0.18	7,300	-
[3441]	26/01/07	1,131	1,143	1,120	1,137	+2	+0.18	28,200	-
[3441]	26/01/06	1,120	1,139	1,120	1,135	+20	+1.79	12,400	-
[3441]	26/01/05	1,120	1,125	1,113	1,115	+8	+0.72	11,600	-
[3441]	25/12/30	1,092	1,122	1,091	1,107	+8	+0.73	7,100	-
[3441]	25/12/29	1,122	1,130	1,097	1,099	-14	-1.26	26,300	-
[3441]	25/12/26	1,120	1,125	1,108	1,113	-12	-1.07	21,100	-
[3441]	25/12/25	1,130	1,130	1,110	1,125	+9	+0.81	23,300	-
[3441]	25/12/24	1,113	1,124	1,102	1,116	+3	+0.27	19,700	-
[3441]	25/12/23	1,112	1,118	1,091	1,113	-3	-0.27	21,500	-
[3441]	25/12/22	1,113	1,122	1,112	1,116	+8	+0.72	10,200	-
[3441]	25/12/19	1,118	1,134	1,108	1,108	-1	-0.09	18,600	-
[3441]	25/12/18	1,112	1,113	1,101	1,109	-3	-0.27	7,700	-
[3441]	25/12/17	1,099	1,119	1,090	1,112	+13	+1.18	22,700	-
[3441]	25/12/16	1,118	1,123	1,087	1,099	-26	-2.31	31,000	-
[3441]	25/12/15	1,145	1,167	1,100	1,125	+76	+7.24	137,300	-
[3441]	25/12/12	1,050	1,052	1,043	1,049	-3	-0.29	6,500	-
[3441]	25/12/11	1,046	1,055	1,038	1,052	+2	+0.19	10,700	-
[3441]	25/12/10	1,035	1,050	1,035	1,050	+13	+1.25	8,400	-
[3441]	25/12/09	1,035	1,050	1,031	1,037	0	0.00	12,700	-
[3441]	25/12/08	1,037	1,040	1,030	1,037	0	0.00	3,300	-
[3441]	25/12/05	1,036	1,038	1,021	1,037	-1	-0.10	4,200	-
[3441]	25/12/04	1,025	1,039	1,017	1,038	+9	+0.87	6,100	-
[3441]	25/12/03	1,024	1,034	1,016	1,029	+5	+0.49	6,400	-
[3441]	25/12/02	1,036	1,040	1,020	1,024	-21	-2.01	4,600	-
[3441]	25/12/01	1,056	1,056	1,030	1,045	-11	-1.04	7,500	-
[3441]	25/11/28	1,027	1,058	1,023	1,056	+22	+2.13	17,400	-
[3441]	25/11/27	1,030	1,035	1,016	1,034	-3	-0.29	6,100	-
[3441]	25/11/26	1,025	1,037	1,021	1,037	+7	+0.68	3,900	-
[3441]	25/11/25	1,041	1,041	1,024	1,030	-15	-1.44	8,700	-
[3441]	25/11/21	1,039	1,045	1,029	1,045	+2	+0.19	15,000	-
[3441]	25/11/20	1,024	1,060	1,024	1,043	+18	+1.76	26,500	-
[3441]	25/11/19	989	1,037	988	1,025	+35	+3.54	31,100	-
[3441]	25/11/18	969	1,024	966	990	+15	+1.54	35,200	-
[3441]	25/11/17	965	975	965	975	+5	+0.52	6,000	-
[3441]	25/11/14	961	978	961	970	+1	+0.10	5,300	-
[3441]	25/11/13	963	976	963	969	-1	-0.10	4,200	-
[3441]	25/11/12	974	974	969	970	-4	-0.41	2,200	-
[3441]	25/11/11	975	976	966	974	-1	-0.10	4,600	-
[3441]	25/11/10	974	979	958	975	+3	+0.31	7,100	-
[3441]	25/11/07	975	980	960	972	-5	-0.51	13,200	-
[3441]	25/11/06	956	981	956	977	+13	+1.35	4,600	-
[3441]	25/11/05	966	969	956	964	-8	-0.82	8,100	-
[3441]	25/11/04	976	977	964	972	-4	-0.41	3,000	-
[3441]	25/10/31	980	982	976	976	-4	-0.41	6,900	-
[3441]	25/10/30	977	984	975	980	+10	+1.03	6,100	-
[3441]	25/10/29	999	1,006	970	970	-27	-2.71	17,200	-
[3441]	25/10/28	1,001	1,003	997	997	-4	-0.40	4,700	-
[3441]	25/10/27	993	1,003	986	1,001	+15	+1.52	10,500	-
[3441]	25/10/24	987	992	986	986	-1	-0.10	2,200	-
[3441]	25/10/23	987	993	984	987	+6	+0.61	3,900	-
[3441]	25/10/22	971	985	970	981	+10	+1.03	5,100	-
[3441]	25/10/21	979	979	969	971	+2	+0.21	3,600	-
[3441]	25/10/20	956	969	953	969	+28	+2.98	6,700	-
[3441]	25/10/17	955	960	941	941	-18	-1.88	8,300	-
[3441]	25/10/16	952	964	952	959	+7	+0.74	1,900	-
[3441]	25/10/15	953	963	945	952	-1	-0.10	7,200	-
[3441]	25/10/14	962	964	946	953	-19	-1.95	12,200	-
[3441]	25/10/10	979	981	966	972	-7	-0.72	6,600	-
[3441]	25/10/09	980	980	970	979	+6	+0.62	7,000	-
[3441]	25/10/08	972	989	969	973	+2	+0.21	10,900	-
[3441]	25/10/07	974	979	970	971	-9	-0.92	6,500	-
[3441]	25/10/06	961	991	958	980	+20	+2.08	18,400	-
[3441]	25/10/03	951	966	943	960	+13	+1.37	26,900	-
[3441]	25/10/02	956	960	947	947	-9	-0.94	23,400	-
[3441]	25/10/01	990	990	953	956	-34	-3.43	19,700	-
[3441]	25/09/30	1,007	1,007	990	990	-19	-1.88	11,200	-
[3441]	25/09/29	990	1,009	984	1,009	+19	+1.92	15,300	-
[3441]	25/09/26	982	990	981	990	+9	+0.92	7,700	-
[3441]	25/09/25	1,000	1,000	980	981	-15	-1.51	15,700	-
[3441]	25/09/24	998	999	985	996	-1	-0.10	18,500	-
[3441]	25/09/22	989	997	975	997	+23	+2.36	26,500	-
[3441]	25/09/19	1,015	1,015	973	974	-33	-3.28	82,100	-
[3441]	25/09/18	1,007	1,040	1,000	1,007	+5	+0.50	75,300	-
[3441]	25/09/17	1,010	1,015	992	1,002	+3	+0.30	33,400	-
[3441]	25/09/16	1,040	1,040	995	999	-79	-7.33	76,000	-
[3441]	25/09/12	1,052	1,082	1,033	1,078	+6	+0.56	91,200	-
[3441]	25/09/11	1,116	1,116	1,065	1,072	-44	-3.94	44,200	-
[3441]	25/09/10	1,127	1,127	1,100	1,116	-15	-1.33	14,600	-
[3441]	25/09/09	1,136	1,137	1,118	1,131	+5	+0.44	13,900	-
[3441]	25/09/08	1,111	1,133	1,102	1,126	+11	+0.99	8,000	-
[3441]	25/09/05	1,138	1,139	1,091	1,115	-11	-0.98	9,900	-