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
[3446]	26/10/29	1,491	1,503	1,450	1,487	-3.0	-0.20	34,400	8,780,013,568
[3446]	26/10/28	1,472	1,520	1,472	1,490	+18.0	+1.22	13,400	8,797,727,744
[3446]	26/10/27	1,450	1,488	1,429	1,472	+22.0	+1.52	20,500	8,691,445,760
[3446]	26/10/26	1,392	1,495	1,362	1,450	+49.0	+3.50	46,600	8,561,546,752
[3446]	26/10/23	1,362	1,440	1,300	1,401	+31.0	+2.26	51,300	8,272,225,280
[3446]	26/10/22	1,316	1,400	1,306	1,370	+50.0	+3.79	51,400	8,089,185,792
[3446]	26/10/21	1,296	1,334	1,293	1,320	+52.0	+4.10	22,500	7,793,959,936
[3446]	26/10/20	1,354	1,355	1,265	1,268	-86.0	-6.35	46,200	7,486,924,800
[3446]	26/10/19	1,351	1,375	1,314	1,354	-26.0	-1.88	37,800	7,994,713,088
[3446]	26/10/16	1,395	1,420	1,373	1,380	+1.0	+0.07	21,000	8,148,230,656
[3446]	26/10/15	1,425	1,425	1,374	1,379	-98.0	-6.64	44,900	8,142,326,272
[3446]	26/10/14	1,434	1,496	1,424	1,477	+43.0	+3.00	25,700	8,720,968,704
[3446]	26/10/13	1,460	1,469	1,430	1,434	-27.0	-1.85	24,700	8,467,074,560
[3446]	26/10/09	1,430	1,461	1,411	1,461	+21.0	+1.46	15,000	8,626,496,512
[3446]	26/10/08	1,533	1,533	1,440	1,440	-97.0	-6.31	34,600	8,502,501,376
[3446]	26/10/07	1,557	1,565	1,537	1,537	-20.0	-1.28	12,200	9,075,239,936
[3446]	26/10/06	1,537	1,560	1,535	1,557	+20.0	+1.30	10,000	9,193,329,664
[3446]	26/10/05	1,579	1,579	1,531	1,537	-33.0	-2.10	24,000	9,075,239,936
[3446]	26/10/02	1,579	1,587	1,549	1,570	-19.0	-1.20	7,300	9,270,088,704
[3446]	26/10/01	1,574	1,592	1,551	1,589	+25.0	+1.60	21,600	9,382,274,048
[3446]	26/09/30	1,554	1,571	1,554	1,564	+3.0	+0.19	4,300	9,234,661,376
[3446]	26/09/29	1,575	1,575	1,549	1,561	-18.0	-1.14	8,600	9,216,948,224
[3446]	26/09/28	1,585	1,600	1,577	1,579	+4.0	+0.25	11,200	9,323,229,184
[3446]	26/09/25	1,584	1,584	1,566	1,575	-8.0	-0.51	6,300	9,299,610,624
[3446]	26/09/24	1,531	1,590	1,531	1,583	+54.0	+3.53	26,200	9,346,847,744
[3446]	26/09/18	1,582	1,590	1,501	1,529	-60.0	-3.78	30,100	9,028,003,840
[3446]	26/09/17	1,588	1,601	1,577	1,589	-12.0	-0.75	13,400	9,382,274,048
[3446]	26/09/16	1,609	1,621	1,581	1,601	-8.0	-0.50	16,500	9,453,128,704
[3446]	26/09/15	1,604	1,615	1,586	1,609	-5.0	-0.31	12,300	9,500,364,800
[3446]	26/09/14	1,604	1,634	1,577	1,614	+7.0	+0.44	13,200	9,529,886,720
[3446]	26/09/11	1,596	1,608	1,567	1,607	-36.0	-2.19	13,800	9,488,556,032
[3446]	26/09/10	1,615	1,650	1,580	1,643	+18.0	+1.11	14,800	9,701,117,952
[3446]	26/09/09	1,647	1,659	1,620	1,625	-22.0	-1.34	17,400	9,594,836,992
[3446]	26/09/08	1,674	1,686	1,641	1,647	-27.0	-1.61	22,900	9,724,736,512
[3446]	26/09/07	1,620	1,674	1,600	1,674	+54.0	+3.33	20,600	9,884,157,952
[3446]	26/09/04	1,536	1,630	1,536	1,620	+84.0	+5.47	26,900	9,565,314,048
[3446]	26/09/03	1,515	1,547	1,512	1,536	+21.0	+1.39	19,300	9,069,334,528
[3446]	26/09/02	1,538	1,541	1,508	1,515	-41.0	-2.63	25,400	8,945,340,416
[3446]	26/09/01	1,578	1,578	1,550	1,556	-23.0	-1.46	8,500	9,187,425,280
[3446]	26/08/31	1,570	1,579	1,540	1,579	+10.0	+0.64	19,000	9,323,229,184
[3446]	26/08/28	1,557	1,582	1,555	1,569	+10.0	+0.64	19,300	9,264,184,320
[3446]	26/08/27	1,569	1,588	1,549	1,559	-10.0	-0.64	20,900	9,205,138,432
[3446]	26/08/26	1,583	1,598	1,518	1,569	-13.0	-0.82	34,900	9,264,184,320
[3446]	26/08/25	1,591	1,591	1,558	1,582	-17.0	-1.06	11,400	9,340,942,336
[3446]	26/08/24	1,611	1,620	1,581	1,599	-11.0	-0.68	16,000	9,441,319,936
[3446]	26/08/21	1,638	1,640	1,598	1,610	-28.0	-1.71	13,400	9,506,269,184
[3446]	26/08/20	1,600	1,648	1,586	1,638	+54.0	+3.41	16,000	9,671,596,032
[3446]	26/08/19	1,636	1,636	1,567	1,584	-52.0	-3.18	28,700	9,352,752,128
[3446]	26/08/18	1,645	1,646	1,604	1,636	-6.0	-0.37	18,100	9,659,786,240
[3446]	26/08/17	1,594	1,660	1,594	1,642	+48.0	+3.01	42,400	9,695,213,568
[3446]	26/08/14	1,582	1,604	1,570	1,594	-1.0	-0.06	18,400	9,411,796,992
[3446]	26/08/13	1,597	1,600	1,564	1,595	+12.0	+0.76	30,700	9,417,701,376
[3446]	26/08/12	1,521	1,594	1,509	1,583	+62.0	+4.08	28,200	9,346,847,744
[3446]	26/08/10	1,618	1,636	1,500	1,521	-77.0	-4.82	53,100	8,980,767,744
[3446]	26/08/07	1,598	1,600	1,564	1,598	0	+0.00	25,400	9,435,414,528
[3446]	26/08/06	1,584	1,598	1,549	1,598	0	+0.00	15,400	9,435,414,528
[3446]	26/08/05	1,521	1,601	1,521	1,598	+87.0	+5.76	42,900	9,435,414,528
[3446]	26/08/04	1,477	1,520	1,477	1,511	+33.0	+2.23	12,900	8,921,721,856
[3446]	26/08/03	1,487	1,495	1,441	1,478	-11.0	-0.74	15,100	8,726,873,088
[3446]	26/07/31	1,460	1,514	1,450	1,489	+49.0	+3.40	32,900	8,791,822,336
[3446]	26/07/30	1,455	1,471	1,419	1,440	-3.0	-0.21	29,100	8,502,501,376
[3446]	26/07/29	1,489	1,489	1,425	1,443	-35.0	-2.37	42,500	8,520,215,040
[3446]	26/07/28	1,493	1,505	1,450	1,478	-42.0	-2.76	43,100	8,726,873,088
[3446]	26/07/27	1,482	1,522	1,482	1,520	+49.0	+3.33	21,700	8,974,862,336
[3446]	26/07/24	1,491	1,491	1,461	1,471	-29.0	-1.93	13,400	8,685,541,376
[3446]	26/07/23	1,506	1,510	1,467	1,500	+24.0	+1.63	15,200	8,856,772,608
[3446]	26/07/22	1,483	1,505	1,463	1,476	+6.0	+0.41	31,500	8,715,064,320
[3446]	26/07/21	1,461	1,491	1,446	1,470	+32.0	+2.23	22,500	8,679,636,992
[3446]	26/07/17	1,520	1,521	1,409	1,438	-93	-6.07	89,900	-
[3446]	26/07/16	1,590	1,614	1,530	1,531	-59	-3.71	51,700	-
[3446]	26/07/15	1,548	1,611	1,537	1,590	+71	+4.67	50,000	-
[3446]	26/07/14	1,502	1,527	1,502	1,519	-8	-0.52	43,500	-
[3446]	26/07/13	1,724	1,728	1,519	1,527	-357	-18.95	203,100	-
[3446]	26/07/10	1,846	1,921	1,821	1,884	+39	+2.11	25,800	-
[3446]	26/07/09	1,812	1,849	1,776	1,845	+35	+1.93	21,900	-
[3446]	26/07/08	1,885	1,929	1,810	1,810	-81	-4.28	43,400	-
[3446]	26/07/07	1,933	1,944	1,822	1,891	-41	-2.12	60,000	-
[3446]	26/07/06	1,906	1,986	1,873	1,932	+59	+3.15	56,400	-
[3446]	26/07/03	1,775	1,873	1,769	1,873	+98	+5.52	30,400	-
[3446]	26/07/02	1,769	1,813	1,728	1,775	+26	+1.49	40,200	-
[3446]	26/07/01	1,890	1,890	1,744	1,749	-101	-5.46	70,400	-
[3446]	26/06/30	1,856	1,928	1,753	1,850	+97	+5.53	132,400	-
[3446]	26/06/29	1,772	1,826	1,700	1,753	+73	+4.35	32,600	-
[3446]	26/06/26	1,706	1,706	1,659	1,680	-26	-1.52	18,800	-
[3446]	26/06/25	1,700	1,726	1,664	1,706	+34	+2.03	18,200	-
[3446]	26/06/24	1,703	1,741	1,654	1,672	-45	-2.62	29,900	-
[3446]	26/06/23	1,850	1,850	1,717	1,717	-123	-6.68	60,200	-
[3446]	26/06/22	1,826	1,857	1,779	1,840	+48	+2.68	60,400	-
[3446]	26/06/19	1,747	1,794	1,725	1,792	+85	+4.98	44,000	-
[3446]	26/06/18	1,673	1,715	1,656	1,707	+34	+2.03	26,800	-
[3446]	26/06/17	1,589	1,703	1,587	1,673	+84	+5.29	45,600	-
[3446]	26/06/16	1,631	1,635	1,567	1,589	-31	-1.91	33,500	-
[3446]	26/06/15	1,679	1,680	1,587	1,620	+38	+2.40	26,500	-
[3446]	26/06/12	1,626	1,631	1,558	1,582	+22	+1.41	31,000	-
[3446]	26/06/11	1,583	1,583	1,531	1,560	-56	-3.47	40,900	-
[3446]	26/06/10	1,698	1,700	1,586	1,616	-72	-4.27	35,900	-
[3446]	26/06/09	1,710	1,710	1,667	1,688	+18	+1.08	23,200	-
[3446]	26/06/08	1,650	1,676	1,625	1,670	-86	-4.90	49,200	-
[3446]	26/06/05	1,663	1,767	1,663	1,756	+95	+5.72	32,800	-
[3446]	26/06/04	1,700	1,703	1,658	1,661	-50	-2.92	26,200	-
[3446]	26/06/03	1,700	1,755	1,675	1,711	-4	-0.23	23,000	-
[3446]	26/06/02	1,777	1,781	1,681	1,715	-71	-3.98	33,400	-
[3446]	26/06/01	1,805	1,850	1,780	1,786	-19	-1.05	35,600	-
[3446]	26/05/29	1,870	1,885	1,800	1,805	-52	-2.80	41,500	-
[3446]	26/05/28	1,795	1,876	1,743	1,857	+50	+2.77	44,400	-
[3446]	26/05/27	1,828	1,885	1,774	1,807	-18	-0.99	39,300	-
[3446]	26/05/26	1,832	1,843	1,775	1,825	-29	-1.56	42,000	-
[3446]	26/05/25	1,783	1,854	1,783	1,854	+82	+4.63	50,800	-
[3446]	26/05/22	1,725	1,777	1,699	1,772	+77.0	+4.54	43,000	-
[3446]	26/05/21	1,711	1,728	1,653	1,695	+57.0	+3.48	42,400	-
[3446]	26/05/20	1,692	1,703	1,614	1,638	-42.0	-2.50	77,600	-
[3446]	26/05/19	1,749	1,810	1,654	1,680	-55.0	-3.17	85,500	-
[3446]	26/05/18	1,760	1,760	1,668	1,735	-16.0	-0.91	81,000	-
[3446]	26/05/15	1,684	1,769	1,684	1,751	+67.0	+3.98	77,900	-
[3446]	26/05/14	1,956	1,956	1,653	1,684	-255.0	-13.15	123,600	-
[3446]	26/05/13	1,969	1,974	1,913	1,939	-48.0	-2.42	37,300	-
[3446]	26/05/12	1,976	2,021	1,956	1,987	+11.0	+0.56	41,400	-
[3446]	26/05/11	2,015	2,036	1,970	1,976	-12.0	-0.60	40,200	-
[3446]	26/05/08	1,933	1,989	1,911	1,988	+44.0	+2.26	43,000	-
[3446]	26/05/07	1,976	1,976	1,927	1,944	+38.0	+1.99	31,300	-
[3446]	26/05/01	1,920	1,923	1,864	1,906	-14.0	-0.73	68,100	-
[3446]	26/04/30	2,020	2,020	1,908	1,920	-110.0	-5.42	73,400	-
[3446]	26/04/28	2,106	2,132	2,029	2,030	-52.0	-2.50	32,900	-
[3446]	26/04/27	2,102	2,102	2,028	2,082	+30	+1.46	46,400	-
[3446]	26/04/24	2,127	2,199	2,040	2,052	-78	-3.66	82,400	-
[3446]	26/04/23	2,230	2,299	2,112	2,130	-91	-4.10	143,000	-
[3446]	26/04/22	2,166	2,398	2,162	2,221	+127	+6.06	306,600	-
[3446]	26/04/21	2,063	2,130	2,063	2,094	+36	+1.75	56,000	-
[3446]	26/04/20	2,019	2,121	2,019	2,058	+30	+1.48	67,900	-
[3446]	26/04/17	2,037	2,057	1,999	2,028	-27	-1.31	32,800	-
[3446]	26/04/16	2,048	2,096	2,047	2,055	+34	+1.68	41,300	-
[3446]	26/04/15	2,141	2,176	2,014	2,021	-109	-5.12	63,400	-
[3446]	26/04/14	2,125	2,141	2,071	2,130	+6	+0.28	46,400	-
[3446]	26/04/13	2,037	2,140	2,030	2,124	+104	+5.15	75,100	-
[3446]	26/04/10	2,020	2,082	2,007	2,020	+4	+0.20	24,900	-
[3446]	26/04/09	2,107	2,107	2,016	2,016	-103	-4.86	40,000	-
[3446]	26/04/08	2,033	2,119	2,017	2,119	+166	+8.50	81,000	-
[3446]	26/04/07	1,997	2,047	1,942	1,953	-44	-2.20	31,100	-
[3446]	26/04/06	1,933	1,997	1,931	1,997	+46	+2.36	29,200	-
[3446]	26/04/03	1,953	2,006	1,933	1,951	+32	+1.67	35,800	-
[3446]	26/04/02	1,943	1,984	1,899	1,919	-22	-1.13	41,200	-
[3446]	26/04/01	1,948	1,948	1,891	1,941	+106	+5.78	37,000	-
[3446]	26/03/31	1,861	1,907	1,826	1,835	-36	-1.92	58,200	-
[3446]	26/03/30	1,861	1,900	1,850	1,871	-118	-5.93	59,200	-
[3446]	26/03/27	1,926	2,024	1,926	1,989	+46	+2.37	44,100	-
[3446]	26/03/26	2,020	2,046	1,925	1,943	-67	-3.33	76,600	-
[3446]	26/03/25	1,960	2,037	1,956	2,010	+54	+2.76	67,300	-
[3446]	26/03/24	1,925	1,979	1,925	1,956	+90	+4.82	64,400	-
[3446]	26/03/23	1,949	1,955	1,843	1,866	-132	-6.61	113,600	-
[3446]	26/03/19	2,096	2,139	1,984	1,998	-148	-6.90	75,900	-
[3446]	26/03/18	2,051	2,146	2,025	2,146	+119	+5.87	62,900	-
[3446]	26/03/17	2,150	2,200	2,007	2,027	-81	-3.84	112,400	-
[3446]	26/03/16	2,146	2,161	2,045	2,108	-47	-2.18	81,800	-
[3446]	26/03/13	2,064	2,170	2,055	2,155	-9	-0.42	61,900	-
[3446]	26/03/12	2,237	2,270	2,100	2,164	-107	-4.71	112,800	-
[3446]	26/03/11	2,185	2,348	2,180	2,271	+118	+5.48	201,800	-
[3446]	26/03/10	2,176	2,200	2,073	2,153	+27	+1.27	99,500	-
[3446]	26/03/09	2,151	2,221	2,030	2,126	-234	-9.92	174,100	-
[3446]	26/03/06	2,209	2,360	2,158	2,360	+148	+6.69	143,000	-
[3446]	26/03/05	2,103	2,280	2,103	2,212	+209	+10.43	182,700	-
[3446]	26/03/04	2,160	2,176	1,985	2,003	-240	-10.70	177,300	-
[3446]	26/03/03	2,290	2,399	2,222	2,243	-58	-2.52	180,700	-
[3446]	26/03/02	2,167	2,332	2,109	2,301	+84	+3.79	184,900	-
[3446]	26/02/27	2,128	2,226	2,114	2,217	+39	+1.79	123,100	-
[3446]	26/02/26	2,078	2,206	2,069	2,178	+83	+3.96	147,000	-
[3446]	26/02/25	1,980	2,136	1,973	2,095	+79	+3.92	221,200	-
[3446]	26/02/24	2,011	2,071	1,945	2,016	-133	-6.19	246,600	-
[3446]	26/02/20	2,234	2,300	1,994	2,149	-35	-1.60	555,600	-
[3446]	26/02/19	2,000	2,264	1,930	2,184	+134	+6.54	952,500	-
[3446]	26/02/18	2,326	2,399	1,975	2,050	-425	-17.17	802,400	-
[3446]	26/02/17	2,300	2,514	2,122	2,475	+431	+21.09	1,387,500	-
[3446]	26/02/16	1,924	2,044	1,905	2,044	+400	+24.33	338,600	-
[3446]	26/02/13	1,723	1,741	1,623	1,644	-107	-6.11	230,900	-
[3446]	26/02/12	1,670	1,808	1,650	1,751	+161	+10.13	466,000	-
[3446]	26/02/10	1,593	1,642	1,575	1,590	-35	-2.15	227,800	-
[3446]	26/02/09	1,673	1,774	1,609	1,625	+72	+4.64	651,800	-
[3446]	26/02/06	1,401	1,570	1,376	1,553	+129	+9.06	365,800	-
[3446]	26/02/05	1,430	1,475	1,378	1,424	+24	+1.71	183,500	-
[3446]	26/02/04	1,430	1,442	1,362	1,400	+14	+1.01	228,100	-
[3446]	26/02/03	1,347	1,390	1,320	1,386	+48	+3.59	140,300	-
[3446]	26/02/02	1,301	1,403	1,283	1,338	+67	+5.27	290,100	-
[3446]	26/01/30	1,300	1,310	1,270	1,271	-48	-3.64	186,200	-
[3446]	26/01/29	1,422	1,439	1,303	1,319	-313	-19.18	686,700	-
[3446]	26/01/28	1,452	1,632	1,406	1,632	+300	+22.52	1,598,500	-
[3446]	26/01/27	1,268	1,348	1,244	1,332	+65	+5.13	56,900	-
[3446]	26/01/26	1,320	1,320	1,267	1,267	-83	-6.15	51,700	-
[3446]	26/01/23	1,314	1,357	1,296	1,350	+29	+2.20	25,200	-
[3446]	26/01/22	1,337	1,344	1,311	1,321	+14	+1.07	25,600	-
[3446]	26/01/21	1,300	1,317	1,292	1,307	-29	-2.17	50,900	-
[3446]	26/01/20	1,378	1,378	1,328	1,336	-48	-3.47	54,200	-
[3446]	26/01/19	1,383	1,385	1,345	1,384	+12	+0.87	54,800	-
[3446]	26/01/16	1,391	1,410	1,346	1,372	-22	-1.58	68,200	-
[3446]	26/01/15	1,276	1,405	1,275	1,394	+103	+7.98	122,600	-
[3446]	26/01/14	1,318	1,333	1,281	1,291	-45	-3.37	76,500	-
[3446]	26/01/13	1,348	1,361	1,306	1,336	+61	+4.78	113,400	-
[3446]	26/01/09	1,260	1,275	1,244	1,275	+31	+2.49	32,200	-
[3446]	26/01/08	1,230	1,261	1,223	1,244	+14	+1.14	36,200	-
[3446]	26/01/07	1,204	1,251	1,203	1,230	+9	+0.74	39,000	-
[3446]	26/01/06	1,223	1,253	1,221	1,221	+1	+0.08	44,800	-
[3446]	26/01/05	1,212	1,225	1,199	1,220	+30	+2.52	31,700	-
[3446]	25/12/30	1,209	1,209	1,185	1,190	-13	-1.08	23,300	-
[3446]	25/12/29	1,199	1,213	1,180	1,203	+16	+1.35	26,900	-
[3446]	25/12/26	1,219	1,227	1,185	1,187	-32	-2.63	48,400	-
[3446]	25/12/25	1,189	1,219	1,189	1,219	+30	+2.52	38,100	-
[3446]	25/12/24	1,231	1,240	1,185	1,189	-12	-1.00	50,200	-
[3446]	25/12/23	1,176	1,241	1,170	1,201	+35	+3.00	74,200	-
[3446]	25/12/22	1,150	1,173	1,143	1,166	+28	+2.46	43,200	-
[3446]	25/12/19	1,141	1,154	1,124	1,138	+12	+1.07	43,300	-
[3446]	25/12/18	1,139	1,144	1,120	1,126	-25	-2.17	50,900	-
[3446]	25/12/17	1,176	1,176	1,144	1,151	-25	-2.13	43,600	-
[3446]	25/12/16	1,207	1,207	1,169	1,176	-40	-3.29	56,200	-
[3446]	25/12/15	1,195	1,226	1,188	1,216	+13	+1.08	27,900	-
[3446]	25/12/12	1,218	1,232	1,201	1,203	-11	-0.91	25,700	-
[3446]	25/12/11	1,260	1,261	1,214	1,214	-39	-3.11	35,200	-
[3446]	25/12/10	1,270	1,292	1,247	1,253	-17	-1.34	57,200	-
[3446]	25/12/09	1,280	1,280	1,255	1,270	-4	-0.31	107,900	-
[3446]	25/12/08	1,275	1,283	1,260	1,274	-1	-0.08	26,900	-
[3446]	25/12/05	1,297	1,322	1,268	1,275	-22	-1.70	36,100	-
[3446]	25/12/04	1,283	1,313	1,283	1,297	-3	-0.23	18,800	-
[3446]	25/12/03	1,270	1,308	1,258	1,300	+30	+2.36	30,200	-
[3446]	25/12/02	1,315	1,315	1,270	1,270	-29	-2.23	31,100	-
[3446]	25/12/01	1,362	1,369	1,290	1,299	-64	-4.70	60,000	-
[3446]	25/11/28	1,346	1,397	1,331	1,363	+30	+2.25	63,400	-
[3446]	25/11/27	1,344	1,397	1,322	1,333	-9	-0.67	110,700	-
[3446]	25/11/26	1,293	1,370	1,265	1,342	+143	+11.93	167,700	-
[3446]	25/11/25	1,245	1,250	1,194	1,199	-7	-0.58	38,100	-
[3446]	25/11/21	1,244	1,245	1,175	1,206	-37	-2.98	120,400	-
[3446]	25/11/20	1,292	1,327	1,232	1,243	-19	-1.51	61,900	-
[3446]	25/11/19	1,321	1,336	1,252	1,262	-91	-6.73	82,300	-
[3446]	25/11/18	1,355	1,374	1,323	1,353	-16	-1.17	23,100	-
[3446]	25/11/17	1,342	1,411	1,325	1,369	+27	+2.01	34,700	-
[3446]	25/11/14	1,355	1,415	1,332	1,342	-43	-3.10	82,400	-
[3446]	25/11/13	1,469	1,592	1,375	1,385	-89	-6.04	96,700	-
[3446]	25/11/12	1,470	1,487	1,463	1,474	-2	-0.14	20,200	-
[3446]	25/11/11	1,482	1,483	1,442	1,476	+9	+0.61	27,000	-
[3446]	25/11/10	1,451	1,485	1,451	1,467	+46	+3.24	24,500	-
[3446]	25/11/07	1,427	1,443	1,408	1,421	-46	-3.14	32,000	-
[3446]	25/11/06	1,482	1,500	1,455	1,467	+15	+1.03	22,200	-
[3446]	25/11/05	1,465	1,475	1,391	1,452	-25	-1.69	60,600	-
[3446]	25/11/04	1,452	1,480	1,441	1,477	+30	+2.07	42,300	-
[3446]	25/10/31	1,476	1,518	1,439	1,447	-22	-1.50	61,800	-
[3446]	25/10/30	1,406	1,490	1,403	1,469	+45	+3.16	81,900	-
[3446]	25/10/29	1,486	1,499	1,410	1,424	-86	-5.70	103,100	-
[3446]	25/10/28	1,574	1,574	1,480	1,510	-48	-3.08	81,400	-
[3446]	25/10/27	1,601	1,629	1,540	1,558	-39	-2.44	79,000	-
[3446]	25/10/24	1,537	1,625	1,517	1,597	+63	+4.11	115,800	-
[3446]	25/10/23	1,536	1,563	1,515	1,534	-25	-1.60	55,700	-
[3446]	25/10/22	1,586	1,599	1,546	1,559	-33	-2.07	102,600	-
[3446]	25/10/21	1,688	1,695	1,563	1,592	-56	-3.40	334,000	-
[3446]	25/10/20	1,590	1,655	1,549	1,648	+158	+10.60	323,400	-
[3446]	25/10/17	1,552	1,570	1,469	1,490	-95	-5.99	148,600	-
[3446]	25/10/16	1,619	1,625	1,532	1,585	+75	+4.97	170,100	-
[3446]	25/10/15	1,455	1,563	1,452	1,510	+55	+3.78	167,600	-
[3446]	25/10/14	1,471	1,494	1,400	1,455	-89	-5.76	251,000	-
[3446]	25/10/10	1,514	1,673	1,486	1,544	+50	+3.35	527,600	-
[3446]	25/10/09	1,402	1,505	1,367	1,494	+99	+7.10	262,100	-
[3446]	25/10/08	1,380	1,449	1,365	1,395	-5	-0.36	195,900	-
[3446]	25/10/07	1,481	1,496	1,381	1,400	-72	-4.89	381,400	-
[3446]	25/10/06	1,397	1,506	1,367	1,472	+266	+22.06	756,800	-
[3446]	25/10/03	1,197	1,225	1,190	1,206	-2	-0.17	37,300	-
[3446]	25/10/02	1,155	1,211	1,155	1,208	+56	+4.86	61,000	-
[3446]	25/10/01	1,199	1,199	1,150	1,152	-40	-3.36	57,200	-
[3446]	25/09/30	1,203	1,206	1,180	1,192	-13	-1.08	46,500	-
[3446]	25/09/29	1,232	1,235	1,200	1,205	-21	-1.71	48,700	-
[3446]	25/09/26	1,201	1,247	1,192	1,226	+41	+3.46	72,900	-
[3446]	25/09/25	1,205	1,210	1,183	1,185	-11	-0.92	39,800	-
[3446]	25/09/24	1,260	1,260	1,186	1,196	-59	-4.70	117,000	-
[3446]	25/09/22	1,277	1,277	1,244	1,255	+26	+2.12	66,400	-
[3446]	25/09/19	1,246	1,273	1,203	1,229	+3	+0.24	160,300	-
[3446]	25/09/18	1,206	1,230	1,200	1,226	+24	+2.00	39,400	-
[3446]	25/09/17	1,239	1,252	1,201	1,202	-61	-4.83	65,900	-
[3446]	25/09/16	1,218	1,270	1,217	1,263	+74	+6.22	86,600	-
[3446]	25/09/12	1,241	1,241	1,183	1,189	-38	-3.10	61,600	-
[3446]	25/09/11	1,247	1,247	1,208	1,227	-14	-1.13	31,500	-
[3446]	25/09/10	1,266	1,270	1,230	1,241	-39	-3.05	40,400	-
[3446]	25/09/09	1,310	1,316	1,265	1,280	0	0.00	82,900	-
[3446]	25/09/08	1,254	1,322	1,238	1,280	+83	+6.93	172,400	-
[3446]	25/09/05	1,145	1,213	1,133	1,197	+59	+5.18	54,400	-