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
[3445]	26/10/29	5,160	5,170	4,945	5,100	-20.0	-0.39	262,300	135,641,694,208
[3445]	26/10/28	5,210	5,240	5,080	5,120	+110.0	+2.20	170,200	136,173,617,152
[3445]	26/10/27	4,940	5,100	4,940	5,010	+180.0	+3.73	138,700	133,248,016,384
[3445]	26/10/26	4,835	5,010	4,755	4,830	-40.0	-0.82	204,900	128,460,660,736
[3445]	26/10/23	4,805	4,890	4,600	4,870	-75.0	-1.52	283,500	129,524,514,816
[3445]	26/10/22	5,230	5,250	4,830	4,945	-185.0	-3.61	255,300	131,519,250,432
[3445]	26/10/21	5,200	5,220	5,100	5,130	+80.0	+1.58	125,300	136,439,586,816
[3445]	26/10/20	5,370	5,370	5,010	5,050	-340.0	-6.31	203,800	134,311,870,464
[3445]	26/10/19	5,280	5,420	5,190	5,390	-40.0	-0.74	144,100	143,354,642,432
[3445]	26/10/16	5,330	5,440	5,170	5,430	+200.0	+3.82	249,200	144,418,504,704
[3445]	26/10/15	5,640	5,640	5,130	5,230	-610.0	-10.45	320,700	139,099,226,112
[3445]	26/10/14	5,830	5,990	5,770	5,840	0	+0.00	150,300	155,323,039,744
[3445]	26/10/13	5,920	6,000	5,690	5,840	-280.0	-4.58	256,700	155,323,039,744
[3445]	26/10/09	5,950	6,180	5,890	6,120	-20.0	-0.33	149,400	162,770,026,496
[3445]	26/10/08	6,440	6,460	5,700	6,140	-350.0	-5.39	489,200	163,301,949,440
[3445]	26/10/07	6,620	6,620	6,380	6,490	-130.0	-1.96	143,500	172,610,699,264
[3445]	26/10/06	6,660	6,660	6,540	6,620	+30.0	+0.46	93,800	176,068,231,168
[3445]	26/10/05	6,550	6,610	6,480	6,590	+240.0	+3.78	173,700	175,270,346,752
[3445]	26/10/02	6,390	6,560	6,310	6,350	+30.0	+0.47	156,800	168,887,205,888
[3445]	26/10/01	6,250	6,370	6,210	6,320	+100.0	+1.61	172,200	168,089,305,088
[3445]	26/09/30	6,170	6,240	6,030	6,220	+230.0	+3.84	208,300	165,429,673,984
[3445]	26/09/29	6,030	6,080	5,940	5,990	+20.0	+0.34	147,400	159,312,494,592
[3445]	26/09/28	6,180	6,180	5,960	5,970	-150.0	-2.45	127,600	158,780,571,648
[3445]	26/09/25	6,020	6,150	5,900	6,120	+130.0	+2.17	165,100	162,770,026,496
[3445]	26/09/24	6,000	6,080	5,930	5,990	+190.0	+3.28	249,500	159,312,494,592
[3445]	26/09/18	5,780	5,840	5,710	5,800	+90.0	+1.58	208,900	154,259,177,472
[3445]	26/09/17	5,690	5,800	5,540	5,710	+30.0	+0.53	309,600	151,865,507,840
[3445]	26/09/16	5,230	5,770	5,220	5,680	+350.0	+6.57	250,000	151,067,607,040
[3445]	26/09/15	5,180	5,350	5,150	5,330	+50.0	+0.95	136,400	141,758,857,216
[3445]	26/09/14	4,990	5,320	4,965	5,280	-10.0	-0.19	218,400	140,429,049,856
[3445]	26/09/11	5,270	5,300	5,190	5,290	-180.0	-3.29	194,300	140,695,011,328
[3445]	26/09/10	5,580	5,650	5,300	5,470	-80.0	-1.44	190,300	145,482,366,976
[3445]	26/09/09	5,560	5,670	5,530	5,550	+20.0	+0.36	143,600	147,610,075,136
[3445]	26/09/08	5,840	5,960	5,530	5,530	-350.0	-5.95	166,000	147,078,152,192
[3445]	26/09/07	5,800	5,950	5,720	5,880	+270.0	+4.81	203,200	156,386,885,632
[3445]	26/09/04	5,550	5,730	5,540	5,610	+10.0	+0.18	107,400	149,205,860,352
[3445]	26/09/03	5,600	5,780	5,490	5,600	+20.0	+0.36	160,000	148,939,898,880
[3445]	26/09/02	5,550	5,770	5,540	5,580	-70.0	-1.24	195,800	148,407,975,936
[3445]	26/09/01	5,760	5,800	5,570	5,650	-230.0	-3.91	240,000	150,269,722,624
[3445]	26/08/31	5,520	5,940	5,470	5,880	+260.0	+4.63	265,600	156,386,885,632
[3445]	26/08/28	5,770	5,840	5,580	5,620	-140.0	-2.43	186,700	149,471,821,824
[3445]	26/08/27	5,820	5,940	5,740	5,760	+140.0	+2.49	291,300	153,195,315,200
[3445]	26/08/26	5,500	5,650	5,450	5,620	+50.0	+0.90	242,700	149,471,821,824
[3445]	26/08/25	5,350	5,590	5,240	5,570	+140.0	+2.58	335,500	148,141,998,080
[3445]	26/08/24	5,500	5,610	5,350	5,430	-70.0	-1.27	370,100	144,418,504,704
[3445]	26/08/21	5,440	5,520	5,310	5,500	-70.0	-1.26	258,700	146,280,251,392
[3445]	26/08/20	5,540	5,650	5,500	5,570	-60.0	-1.07	192,900	148,141,998,080
[3445]	26/08/19	5,750	5,860	5,600	5,630	-320.0	-5.38	275,000	149,737,783,296
[3445]	26/08/18	6,420	6,450	5,930	5,950	-400.0	-6.30	353,400	158,248,632,320
[3445]	26/08/17	6,330	6,400	6,180	6,350	+120.0	+1.93	304,100	168,887,205,888
[3445]	26/08/14	6,350	6,380	6,060	6,230	-870.0	-12.25	767,300	165,694,685,184
[3445]	26/08/13	6,900	7,210	6,880	7,100	+300.0	+4.41	239,200	188,833,431,552
[3445]	26/08/12	6,830	6,880	6,650	6,800	-40.0	-0.58	193,800	180,854,554,624
[3445]	26/08/10	6,730	6,900	6,640	6,840	+190.0	+2.86	194,900	181,918,400,512
[3445]	26/08/07	6,890	7,030	6,460	6,650	-180.0	-2.64	283,300	176,865,116,160
[3445]	26/08/06	7,030	7,300	6,650	6,830	-350.0	-4.87	274,500	181,652,439,040
[3445]	26/08/05	6,950	7,230	6,870	7,180	+450.0	+6.69	313,900	190,961,139,712
[3445]	26/08/04	6,580	6,830	6,510	6,730	+350.0	+5.49	335,800	178,992,824,320
[3445]	26/08/03	6,360	6,560	6,250	6,380	+70.0	+1.11	379,500	169,684,123,648
[3445]	26/07/31	6,330	6,500	6,140	6,310	+720.0	+12.88	354,800	167,822,393,344
[3445]	26/07/30	5,740	6,000	5,440	5,590	-120.0	-2.10	310,600	148,673,085,440
[3445]	26/07/29	6,200	6,230	5,570	5,710	-510.0	-8.20	298,500	151,864,639,488
[3445]	26/07/28	6,750	6,780	6,200	6,220	-880.0	-12.39	408,300	165,428,723,712
[3445]	26/07/27	6,370	7,180	6,250	7,100	+830.0	+13.24	498,700	188,833,431,552
[3445]	26/07/24	6,560	6,600	6,180	6,270	-390.0	-5.86	214,800	166,758,531,072
[3445]	26/07/23	6,770	6,790	6,580	6,660	+180.0	+2.78	141,800	177,131,077,632
[3445]	26/07/22	6,880	6,880	6,460	6,480	-100.0	-1.52	260,200	172,343,754,752
[3445]	26/07/21	6,550	6,630	6,340	6,580	+130.0	+2.02	240,400	175,003,369,472
[3445]	26/07/17	6,660	6,690	6,230	6,450	-710	-9.92	282,200	-
[3445]	26/07/16	7,500	7,600	7,120	7,160	-590	-7.61	173,700	-
[3445]	26/07/15	7,610	7,820	7,510	7,750	+290	+3.89	178,300	-
[3445]	26/07/14	7,370	7,510	7,110	7,460	-140	-1.84	350,800	-
[3445]	26/07/13	7,900	8,300	7,440	7,600	-330	-4.16	287,200	-
[3445]	26/07/10	7,950	8,240	7,820	7,930	+340	+4.48	383,500	-
[3445]	26/07/09	8,450	8,480	7,430	7,590	-730	-8.77	377,500	-
[3445]	26/07/08	8,020	8,650	8,000	8,320	0	0.00	418,300	-
[3445]	26/07/07	7,830	8,420	7,750	8,320	+360	+4.52	554,900	-
[3445]	26/07/06	8,450	8,620	7,750	7,960	-490	-5.80	339,300	-
[3445]	26/07/03	7,170	8,450	7,150	8,450	+890	+11.77	454,400	-
[3445]	26/07/02	7,430	7,740	7,320	7,560	-470	-5.85	234,200	-
[3445]	26/07/01	7,580	8,170	7,580	8,030	+750	+10.30	311,900	-
[3445]	26/06/30	7,200	7,400	7,090	7,280	+280	+4.00	145,000	-
[3445]	26/06/29	6,930	7,030	6,650	7,000	+30	+0.43	118,500	-
[3445]	26/06/26	6,930	7,120	6,750	6,970	-110	-1.55	160,500	-
[3445]	26/06/25	7,140	7,230	7,030	7,080	+230	+3.36	160,800	-
[3445]	26/06/24	6,950	7,300	6,770	6,850	-250	-3.52	123,800	-
[3445]	26/06/23	7,310	7,510	7,080	7,100	-200	-2.74	164,400	-
[3445]	26/06/22	7,110	7,490	7,070	7,300	+70	+0.97	177,600	-
[3445]	26/06/19	7,360	7,490	7,130	7,230	+170	+2.41	168,400	-
[3445]	26/06/18	7,000	7,450	7,000	7,060	+160	+2.32	167,600	-
[3445]	26/06/17	6,780	7,040	6,690	6,900	-80	-1.15	185,400	-
[3445]	26/06/16	7,090	7,200	6,940	6,980	-10	-0.14	232,700	-
[3445]	26/06/15	7,000	7,040	6,800	6,990	+390	+5.91	254,900	-
[3445]	26/06/12	6,630	6,830	6,550	6,600	+90	+1.38	238,900	-
[3445]	26/06/11	6,340	6,540	6,190	6,510	-30	-0.46	148,700	-
[3445]	26/06/10	6,850	7,070	6,500	6,540	-540	-7.63	243,600	-
[3445]	26/06/09	7,070	7,240	6,920	7,080	+50	+0.71	202,600	-
[3445]	26/06/08	6,700	7,150	6,570	7,030	-620	-8.10	272,100	-
[3445]	26/06/05	7,480	7,680	7,300	7,650	+40	+0.53	206,900	-
[3445]	26/06/04	7,180	7,690	7,110	7,610	+360	+4.97	283,300	-
[3445]	26/06/03	7,370	7,500	7,210	7,250	+180	+2.55	194,600	-
[3445]	26/06/02	7,050	7,120	6,670	7,070	-120	-1.67	194,100	-
[3445]	26/06/01	7,470	7,610	7,040	7,190	-250	-3.36	221,400	-
[3445]	26/05/29	7,520	7,700	7,300	7,440	+50	+0.68	413,200	-
[3445]	26/05/28	6,700	7,520	6,540	7,390	+540	+7.88	418,900	-
[3445]	26/05/27	6,870	7,190	6,770	6,850	+180	+2.70	280,900	-
[3445]	26/05/26	7,000	7,000	6,660	6,670	-260	-3.75	180,900	-
[3445]	26/05/25	7,000	7,090	6,890	6,930	+390	+5.96	207,200	-
[3445]	26/05/22	6,840	6,930	6,500	6,540	-200.0	-2.97	171,200	-
[3445]	26/05/21	6,600	6,880	6,570	6,740	+240.0	+3.69	204,900	-
[3445]	26/05/20	6,670	6,670	6,270	6,500	-70.0	-1.07	299,200	-
[3445]	26/05/19	6,730	6,730	6,430	6,570	-110.0	-1.65	245,100	-
[3445]	26/05/18	6,740	6,930	6,560	6,680	+40.0	+0.60	295,700	-
[3445]	26/05/15	6,670	6,730	6,420	6,640	-230.0	-3.35	365,000	-
[3445]	26/05/14	6,910	7,180	6,850	6,870	+160.0	+2.38	330,300	-
[3445]	26/05/13	6,440	6,740	6,440	6,710	-130.0	-1.90	296,000	-
[3445]	26/05/12	6,700	7,040	6,680	6,840	+160.0	+2.40	286,900	-
[3445]	26/05/11	7,100	7,190	6,680	6,680	-350.0	-4.98	409,500	-
[3445]	26/05/08	6,710	7,090	6,650	7,030	+250.0	+3.69	404,900	-
[3445]	26/05/07	6,500	7,050	6,410	6,780	+700.0	+11.51	862,100	-
[3445]	26/05/01	5,930	6,150	5,830	6,080	+90.0	+1.50	524,500	-
[3445]	26/04/30	5,260	6,100	5,230	5,990	+690.0	+13.02	808,800	-
[3445]	26/04/28	5,300	5,340	5,180	5,300	-100.0	-1.85	269,500	-
[3445]	26/04/27	5,170	5,440	5,100	5,400	+400	+8.00	318,200	-
[3445]	26/04/24	4,870	5,040	4,835	5,000	+140	+2.88	206,700	-
[3445]	26/04/23	4,910	4,945	4,735	4,860	+85	+1.78	308,800	-
[3445]	26/04/22	4,640	4,775	4,575	4,775	+135	+2.91	147,100	-
[3445]	26/04/21	4,620	4,705	4,585	4,640	+90	+1.98	115,200	-
[3445]	26/04/20	4,435	4,590	4,410	4,550	+130	+2.94	129,100	-
[3445]	26/04/17	4,445	4,445	4,355	4,420	-25	-0.56	73,500	-
[3445]	26/04/16	4,400	4,445	4,330	4,445	+115	+2.66	133,500	-
[3445]	26/04/15	4,620	4,620	4,300	4,330	-220	-4.84	156,400	-
[3445]	26/04/14	4,600	4,745	4,530	4,550	+85	+1.90	223,800	-
[3445]	26/04/13	4,260	4,490	4,260	4,465	+175	+4.08	250,600	-
[3445]	26/04/10	4,150	4,290	4,145	4,290	+210	+5.15	171,400	-
[3445]	26/04/09	4,080	4,100	3,995	4,080	0	0.00	133,400	-
[3445]	26/04/08	3,890	4,080	3,850	4,080	+350	+9.38	187,200	-
[3445]	26/04/07	3,675	3,785	3,670	3,730	+70	+1.91	212,600	-
[3445]	26/04/06	3,680	3,770	3,660	3,660	+50	+1.39	117,200	-
[3445]	26/04/03	3,665	3,690	3,610	3,610	+15	+0.42	121,300	-
[3445]	26/04/02	3,770	3,785	3,585	3,595	-135	-3.62	129,600	-
[3445]	26/04/01	3,720	3,745	3,660	3,730	+160	+4.48	172,500	-
[3445]	26/03/31	3,605	3,650	3,555	3,570	-145	-3.90	147,700	-
[3445]	26/03/30	3,685	3,745	3,660	3,715	-160	-4.13	131,900	-
[3445]	26/03/27	3,760	3,875	3,725	3,875	+45	+1.17	142,500	-
[3445]	26/03/26	3,915	3,915	3,790	3,830	-85	-2.17	64,000	-
[3445]	26/03/25	3,840	3,945	3,840	3,915	+130	+3.43	90,100	-
[3445]	26/03/24	3,790	3,835	3,730	3,785	+95	+2.57	145,700	-
[3445]	26/03/23	3,785	3,785	3,635	3,690	-225	-5.75	252,700	-
[3445]	26/03/19	4,090	4,115	3,910	3,915	-285	-6.79	97,000	-
[3445]	26/03/18	4,025	4,200	4,020	4,200	+200	+5.00	98,000	-
[3445]	26/03/17	4,200	4,200	3,990	4,000	-130	-3.15	84,800	-
[3445]	26/03/16	4,130	4,180	4,060	4,130	-35	-0.84	127,600	-
[3445]	26/03/13	4,190	4,200	4,070	4,165	+30	+0.73	139,800	-
[3445]	26/03/12	4,380	4,380	4,090	4,135	-125	-2.93	141,900	-
[3445]	26/03/11	4,200	4,335	4,175	4,260	+125	+3.02	135,400	-
[3445]	26/03/10	4,120	4,155	4,025	4,135	+220	+5.62	130,600	-
[3445]	26/03/09	3,885	3,915	3,740	3,915	-250	-6.00	251,700	-
[3445]	26/03/06	4,150	4,200	4,075	4,165	-30	-0.72	106,400	-
[3445]	26/03/05	4,220	4,320	4,145	4,195	+165	+4.09	174,000	-
[3445]	26/03/04	4,200	4,230	3,985	4,030	-285	-6.60	293,900	-
[3445]	26/03/03	4,395	4,590	4,280	4,315	-25	-0.58	339,100	-
[3445]	26/03/02	4,070	4,340	4,060	4,340	+195	+4.70	251,200	-
[3445]	26/02/27	4,030	4,170	4,015	4,145	+45	+1.10	184,800	-
[3445]	26/02/26	3,995	4,140	3,980	4,100	+160	+4.06	226,500	-
[3445]	26/02/25	3,850	3,985	3,835	3,940	+110	+2.87	139,500	-
[3445]	26/02/24	3,730	3,880	3,730	3,830	+50	+1.32	268,700	-
[3445]	26/02/20	3,650	3,860	3,640	3,780	+95	+2.58	184,200	-
[3445]	26/02/19	3,670	3,850	3,620	3,685	+85	+2.36	417,200	-
[3445]	26/02/18	3,500	3,625	3,455	3,600	+115	+3.30	181,700	-
[3445]	26/02/17	3,595	3,650	3,415	3,485	-90	-2.52	272,200	-
[3445]	26/02/16	3,755	3,810	3,555	3,575	-390	-9.84	380,600	-
[3445]	26/02/13	4,100	4,120	3,945	3,965	-135	-3.29	164,300	-
[3445]	26/02/12	4,010	4,250	4,010	4,100	+150	+3.80	227,700	-
[3445]	26/02/10	3,880	3,995	3,880	3,950	+95	+2.46	205,500	-
[3445]	26/02/09	3,925	3,930	3,815	3,855	+65	+1.72	132,700	-
[3445]	26/02/06	3,805	3,810	3,725	3,790	-20	-0.52	93,000	-
[3445]	26/02/05	3,820	3,860	3,785	3,810	-10	-0.26	90,700	-
[3445]	26/02/04	3,860	3,875	3,820	3,820	-95	-2.43	85,100	-
[3445]	26/02/03	3,820	3,930	3,790	3,915	+165	+4.40	150,500	-
[3445]	26/02/02	3,760	3,915	3,730	3,750	-55	-1.45	174,600	-
[3445]	26/01/30	3,785	3,815	3,740	3,805	+35	+0.93	148,800	-
[3445]	26/01/29	3,815	3,835	3,710	3,770	-45	-1.18	108,000	-
[3445]	26/01/28	3,840	3,845	3,745	3,815	+20	+0.53	95,800	-
[3445]	26/01/27	3,785	3,835	3,785	3,795	-5	-0.13	80,400	-
[3445]	26/01/26	3,790	3,835	3,765	3,800	-100	-2.56	91,400	-
[3445]	26/01/23	3,900	3,950	3,860	3,900	-15	-0.38	71,900	-
[3445]	26/01/22	3,885	3,965	3,850	3,915	+100	+2.62	130,000	-
[3445]	26/01/21	3,700	3,850	3,695	3,815	+65	+1.73	81,900	-
[3445]	26/01/20	3,860	3,880	3,750	3,750	-130	-3.35	116,100	-
[3445]	26/01/19	3,935	3,935	3,865	3,880	-70	-1.77	72,700	-
[3445]	26/01/16	3,860	3,960	3,855	3,950	+60	+1.54	88,900	-
[3445]	26/01/15	3,790	3,890	3,755	3,890	+40	+1.04	93,400	-
[3445]	26/01/14	3,825	3,880	3,825	3,850	+40	+1.05	88,400	-
[3445]	26/01/13	3,825	3,850	3,760	3,810	+55	+1.46	168,000	-
[3445]	26/01/09	3,745	3,825	3,720	3,755	+10	+0.27	98,300	-
[3445]	26/01/08	3,750	3,810	3,735	3,745	-35	-0.93	87,200	-
[3445]	26/01/07	3,870	3,930	3,740	3,780	-70	-1.82	160,500	-
[3445]	26/01/06	3,900	3,925	3,825	3,850	-10	-0.26	118,300	-
[3445]	26/01/05	3,825	3,885	3,800	3,860	+90	+2.39	125,900	-
[3445]	25/12/30	3,780	3,835	3,725	3,770	-45	-1.18	140,800	-
[3445]	25/12/29	3,800	3,835	3,780	3,815	-5	-0.13	86,400	-
[3445]	25/12/26	3,825	3,845	3,805	3,820	+15	+0.39	46,700	-
[3445]	25/12/25	3,770	3,840	3,745	3,805	+5	+0.13	41,200	-
[3445]	25/12/24	3,755	3,865	3,735	3,800	+30	+0.80	71,400	-
[3445]	25/12/23	3,665	3,800	3,665	3,770	+105	+2.86	190,900	-
[3445]	25/12/22	3,630	3,710	3,630	3,665	+105	+2.95	82,600	-
[3445]	25/12/19	3,555	3,590	3,520	3,560	+5	+0.14	76,800	-
[3445]	25/12/18	3,600	3,615	3,555	3,555	-80	-2.20	77,200	-
[3445]	25/12/17	3,600	3,665	3,545	3,635	+75	+2.11	118,900	-
[3445]	25/12/16	3,645	3,650	3,550	3,560	-105	-2.86	81,200	-
[3445]	25/12/15	3,640	3,670	3,590	3,665	+10	+0.27	60,600	-
[3445]	25/12/12	3,690	3,725	3,645	3,655	-25	-0.68	54,200	-
[3445]	25/12/11	3,750	3,770	3,670	3,680	-60	-1.60	61,400	-
[3445]	25/12/10	3,710	3,760	3,685	3,740	+35	+0.94	75,800	-
[3445]	25/12/09	3,700	3,745	3,680	3,705	-40	-1.07	82,600	-
[3445]	25/12/08	3,665	3,755	3,660	3,745	+110	+3.03	102,600	-
[3445]	25/12/05	3,585	3,670	3,585	3,635	+25	+0.69	61,700	-
[3445]	25/12/04	3,575	3,650	3,575	3,610	+60	+1.69	84,900	-
[3445]	25/12/03	3,570	3,655	3,550	3,550	-20	-0.56	80,000	-
[3445]	25/12/02	3,625	3,645	3,570	3,570	-15	-0.42	108,900	-
[3445]	25/12/01	3,690	3,695	3,580	3,585	-45	-1.24	86,800	-
[3445]	25/11/28	3,630	3,665	3,565	3,630	+5	+0.14	114,900	-
[3445]	25/11/27	3,655	3,675	3,590	3,625	-50	-1.36	99,600	-
[3445]	25/11/26	3,645	3,685	3,605	3,675	+100	+2.80	72,700	-
[3445]	25/11/25	3,665	3,685	3,575	3,575	-20	-0.56	96,000	-
[3445]	25/11/21	3,560	3,630	3,555	3,595	-105	-2.84	128,000	-
[3445]	25/11/20	3,715	3,775	3,635	3,700	+125	+3.50	132,400	-
[3445]	25/11/19	3,735	3,750	3,560	3,575	-210	-5.55	158,800	-
[3445]	25/11/18	3,815	3,860	3,765	3,785	-100	-2.57	95,500	-
[3445]	25/11/17	3,855	3,890	3,705	3,885	0	0.00	220,300	-
[3445]	25/11/14	3,800	3,925	3,750	3,885	+140	+3.74	225,400	-
[3445]	25/11/13	3,845	3,845	3,745	3,745	-80	-2.09	207,300	-
[3445]	25/11/12	3,830	3,880	3,815	3,825	-60	-1.54	127,600	-
[3445]	25/11/11	3,900	3,925	3,825	3,885	+30	+0.78	119,700	-
[3445]	25/11/10	3,805	3,880	3,765	3,855	+75	+1.98	103,400	-
[3445]	25/11/07	3,750	3,800	3,725	3,780	-40	-1.05	99,200	-
[3445]	25/11/06	3,770	3,855	3,735	3,820	+110	+2.96	136,800	-
[3445]	25/11/05	3,780	3,800	3,555	3,710	-130	-3.39	215,100	-
[3445]	25/11/04	3,820	3,945	3,820	3,840	-15	-0.39	132,500	-
[3445]	25/10/31	3,855	3,910	3,810	3,855	+20	+0.52	74,000	-
[3445]	25/10/30	3,795	3,895	3,750	3,835	+25	+0.66	150,800	-
[3445]	25/10/29	3,805	3,865	3,745	3,810	+75	+2.01	135,700	-
[3445]	25/10/28	3,870	3,880	3,730	3,735	-165	-4.23	103,200	-
[3445]	25/10/27	3,950	4,005	3,880	3,900	-10	-0.26	103,100	-
[3445]	25/10/24	3,780	3,910	3,780	3,910	+185	+4.97	135,200	-
[3445]	25/10/23	3,790	3,845	3,710	3,725	-120	-3.12	101,300	-
[3445]	25/10/22	3,775	3,865	3,775	3,845	+35	+0.92	99,400	-
[3445]	25/10/21	3,700	3,900	3,690	3,810	+160	+4.38	210,400	-
[3445]	25/10/20	3,620	3,680	3,560	3,650	+100	+2.82	132,300	-
[3445]	25/10/17	3,630	3,645	3,540	3,550	-120	-3.27	69,600	-
[3445]	25/10/16	3,650	3,695	3,630	3,670	+85	+2.37	66,700	-
[3445]	25/10/15	3,545	3,605	3,540	3,585	+30	+0.84	105,400	-
[3445]	25/10/14	3,605	3,685	3,550	3,555	-75	-2.07	128,900	-
[3445]	25/10/10	3,690	3,730	3,620	3,630	-165	-4.35	98,000	-
[3445]	25/10/09	3,770	3,810	3,745	3,795	+95	+2.57	98,900	-
[3445]	25/10/08	3,735	3,755	3,680	3,700	-60	-1.60	136,400	-
[3445]	25/10/07	3,815	3,850	3,740	3,760	-75	-1.96	137,400	-
[3445]	25/10/06	3,860	3,865	3,800	3,835	+90	+2.40	172,700	-
[3445]	25/10/03	3,675	3,790	3,665	3,745	+85	+2.32	100,500	-
[3445]	25/10/02	3,615	3,715	3,605	3,660	+100	+2.81	97,600	-
[3445]	25/10/01	3,660	3,700	3,545	3,560	-145	-3.91	115,000	-
[3445]	25/09/30	3,720	3,765	3,665	3,705	-25	-0.67	84,200	-
[3445]	25/09/29	3,720	3,805	3,710	3,730	-35	-0.93	104,900	-
[3445]	25/09/26	3,815	3,830	3,750	3,765	-80	-2.08	120,500	-
[3445]	25/09/25	3,835	3,880	3,805	3,845	-20	-0.52	112,600	-
[3445]	25/09/24	3,930	3,945	3,835	3,865	-75	-1.90	143,000	-
[3445]	25/09/22	3,970	4,000	3,935	3,940	+15	+0.38	96,800	-
[3445]	25/09/19	4,090	4,095	3,840	3,925	-105	-2.61	234,000	-
[3445]	25/09/18	3,885	4,050	3,810	4,030	+190	+4.95	164,400	-
[3445]	25/09/17	3,880	3,885	3,830	3,840	-50	-1.29	97,400	-
[3445]	25/09/16	3,860	3,940	3,845	3,890	+75	+1.97	136,700	-
[3445]	25/09/12	3,760	3,840	3,745	3,815	+15	+0.39	120,200	-
[3445]	25/09/11	3,730	3,820	3,730	3,800	+105	+2.84	115,200	-
[3445]	25/09/10	3,685	3,715	3,650	3,695	+15	+0.41	98,100	-
[3445]	25/09/09	3,710	3,750	3,655	3,680	-5	-0.14	102,500	-
[3445]	25/09/08	3,710	3,725	3,650	3,685	+30	+0.82	99,200	-
[3445]	25/09/05	3,620	3,665	3,530	3,655	+105	+2.96	109,700	-