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
[3449]	26/10/29	3,600	3,600	3,470	3,535	-85.0	-2.35	84,800	64,875,700,224
[3449]	26/10/28	3,595	3,630	3,520	3,620	+120.0	+3.43	85,000	66,435,653,632
[3449]	26/10/27	3,505	3,530	3,450	3,500	+95.0	+2.79	61,300	64,233,365,504
[3449]	26/10/26	3,385	3,440	3,315	3,405	+5.0	+0.15	61,700	62,489,886,720
[3449]	26/10/23	3,380	3,425	3,220	3,400	-120.0	-3.41	148,800	62,398,124,032
[3449]	26/10/22	3,795	3,835	3,490	3,520	-255.0	-6.75	134,700	64,600,412,160
[3449]	26/10/21	3,835	3,860	3,760	3,775	+75.0	+2.03	82,200	69,280,268,288
[3449]	26/10/20	3,910	3,935	3,700	3,700	-210.0	-5.37	102,500	67,903,844,352
[3449]	26/10/19	3,745	3,975	3,715	3,910	-45.0	-1.14	113,200	71,757,848,576
[3449]	26/10/16	4,055	4,095	3,855	3,955	+40.0	+1.02	129,800	72,583,700,480
[3449]	26/10/15	4,395	4,400	3,905	3,915	-685.0	-14.89	355,500	71,849,607,168
[3449]	26/10/14	4,680	4,860	4,560	4,600	-75.0	-1.60	99,700	84,420,993,024
[3449]	26/10/13	4,610	4,780	4,535	4,675	-120.0	-2.50	128,400	85,797,421,056
[3449]	26/10/09	4,510	4,845	4,510	4,795	+145.0	+3.12	109,800	87,999,709,184
[3449]	26/10/08	4,680	4,710	4,515	4,650	-100.0	-2.11	115,300	85,338,611,712
[3449]	26/10/07	4,800	4,870	4,680	4,750	+10.0	+0.21	106,900	87,173,849,088
[3449]	26/10/06	4,750	4,770	4,630	4,740	+55.0	+1.17	81,000	86,990,331,904
[3449]	26/10/05	4,575	4,760	4,555	4,685	+180.0	+4.00	114,900	85,980,946,432
[3449]	26/10/02	4,470	4,630	4,450	4,505	-20.0	-0.44	93,400	82,677,514,240
[3449]	26/10/01	4,405	4,545	4,350	4,525	+145.0	+3.31	126,800	83,044,564,992
[3449]	26/09/30	4,330	4,420	4,305	4,380	+105.0	+2.46	92,500	80,383,467,520
[3449]	26/09/29	4,270	4,320	4,220	4,275	-25.0	-0.58	53,900	78,456,463,360
[3449]	26/09/28	4,430	4,450	4,235	4,300	-105.0	-2.38	112,700	78,915,280,896
[3449]	26/09/25	4,375	4,520	4,330	4,405	-40.0	-0.90	163,500	80,842,276,864
[3449]	26/09/24	4,625	4,675	4,385	4,445	-15.0	-0.34	158,400	81,576,370,176
[3449]	26/09/18	4,245	4,460	4,245	4,460	+285.0	+6.83	496,200	81,851,662,336
[3449]	26/09/17	4,180	4,215	4,090	4,175	+45.0	+1.09	130,500	76,621,225,984
[3449]	26/09/16	3,935	4,140	3,870	4,130	+185.0	+4.69	102,900	75,795,374,080
[3449]	26/09/15	3,805	3,990	3,780	3,945	+80.0	+2.07	82,000	72,400,175,104
[3449]	26/09/14	4,025	4,060	3,805	3,865	-90.0	-2.28	138,100	70,931,988,480
[3449]	26/09/11	3,970	3,970	3,840	3,955	-145.0	-3.54	85,000	72,583,700,480
[3449]	26/09/10	4,055	4,130	4,010	4,100	+40.0	+0.99	63,200	75,244,797,952
[3449]	26/09/09	4,025	4,125	4,005	4,060	+95.0	+2.40	72,400	74,510,704,640
[3449]	26/09/08	4,085	4,140	3,950	3,965	-165.0	-4.00	126,400	72,767,225,856
[3449]	26/09/07	3,990	4,145	3,975	4,130	+205.0	+5.22	126,300	75,795,374,080
[3449]	26/09/04	3,760	3,970	3,730	3,925	+200.0	+5.37	123,300	72,033,132,544
[3449]	26/09/03	3,715	3,780	3,680	3,725	0	+0.00	81,700	68,362,653,696
[3449]	26/09/02	3,790	3,815	3,705	3,725	-190.0	-4.85	85,400	68,362,653,696
[3449]	26/09/01	3,990	4,065	3,860	3,915	-65.0	-1.63	98,400	71,849,607,168
[3449]	26/08/31	3,845	3,980	3,800	3,980	+65.0	+1.66	135,000	73,042,509,824
[3449]	26/08/28	4,000	4,050	3,885	3,915	-105.0	-2.61	122,300	71,849,607,168
[3449]	26/08/27	3,885	4,070	3,790	4,020	+200.0	+5.24	163,500	73,776,611,328
[3449]	26/08/26	3,800	3,855	3,745	3,820	-20.0	-0.52	98,500	70,106,128,384
[3449]	26/08/25	3,800	3,855	3,715	3,840	-30.0	-0.78	100,500	70,473,179,136
[3449]	26/08/24	3,760	3,905	3,715	3,870	+125.0	+3.34	130,400	71,023,747,072
[3449]	26/08/21	3,900	3,900	3,660	3,745	-260.0	-6.49	180,400	68,729,700,352
[3449]	26/08/20	3,850	4,025	3,755	4,005	+215.0	+5.67	144,400	73,501,319,168
[3449]	26/08/19	3,925	3,925	3,760	3,790	-205.0	-5.13	144,900	69,555,560,448
[3449]	26/08/18	4,200	4,380	3,945	3,995	-205.0	-4.88	207,700	73,317,801,984
[3449]	26/08/17	4,065	4,270	4,055	4,200	+150.0	+3.70	124,000	77,080,035,328
[3449]	26/08/14	4,200	4,235	3,965	4,050	-60.0	-1.46	145,300	74,327,179,264
[3449]	26/08/13	4,140	4,340	4,030	4,110	-5.0	-0.12	204,200	75,428,323,328
[3449]	26/08/12	3,920	4,120	3,785	4,115	+255.0	+6.61	228,600	75,465,359,360
[3449]	26/08/10	3,900	4,050	3,755	3,860	-390.0	-9.18	364,200	70,788,890,624
[3449]	26/08/07	4,400	4,450	4,250	4,250	-700.0	-14.14	175,000	77,941,129,216
[3449]	26/08/06	4,995	5,100	4,795	4,950	-200.0	-3.88	192,300	90,778,492,928
[3449]	26/08/05	4,890	5,290	4,890	5,150	+385.0	+8.08	146,500	94,446,313,472
[3449]	26/08/04	4,570	4,920	4,565	4,765	+195.0	+4.27	154,300	87,385,767,936
[3449]	26/08/03	4,720	4,860	4,565	4,570	-290.0	-5.97	212,700	83,809,640,448
[3449]	26/07/31	4,790	4,860	4,705	4,860	+700.0	+16.83	129,200	89,127,976,960
[3449]	26/07/30	3,920	4,440	3,825	4,160	+265.0	+6.80	306,000	76,290,613,248
[3449]	26/07/29	4,235	4,260	3,770	3,895	-355.0	-8.35	270,600	71,430,758,400
[3449]	26/07/28	4,405	4,420	4,235	4,250	-470.0	-9.96	191,600	77,941,129,216
[3449]	26/07/27	4,645	4,745	4,445	4,720	-205.0	-4.16	409,200	86,560,505,856
[3449]	26/07/24	5,250	5,250	4,820	4,925	-425.0	-7.94	183,300	90,320,019,456
[3449]	26/07/23	5,120	5,460	5,080	5,350	+240.0	+4.70	168,600	98,114,134,016
[3449]	26/07/22	5,350	5,520	5,070	5,110	+205.0	+4.18	349,100	93,712,752,640
[3449]	26/07/21	4,910	4,930	4,665	4,905	-5.0	-0.10	259,400	89,953,239,040
[3449]	26/07/17	4,770	4,925	4,445	4,910	-470	-8.74	590,900	-
[3449]	26/07/16	6,440	6,440	5,380	5,380	-1,000	-15.67	307,100	-
[3449]	26/07/15	6,120	6,630	6,060	6,380	+350	+5.80	172,500	-
[3449]	26/07/14	6,100	6,170	5,870	6,030	-100	-1.63	163,300	-
[3449]	26/07/13	6,520	6,710	6,050	6,130	-210	-3.31	168,200	-
[3449]	26/07/10	6,430	6,730	6,270	6,340	+10	+0.16	147,600	-
[3449]	26/07/09	6,820	7,090	6,060	6,330	-390	-5.80	369,900	-
[3449]	26/07/08	6,320	7,040	6,220	6,720	+100	+1.51	259,800	-
[3449]	26/07/07	6,610	7,150	6,480	6,620	-190	-2.79	312,200	-
[3449]	26/07/06	8,200	8,670	6,810	6,810	-1,250	-15.51	313,800	-
[3449]	26/07/03	7,640	8,060	7,230	8,060	-180	-2.18	321,900	-
[3449]	26/07/02	9,440	9,490	8,240	8,240	-1,500	-15.40	210,200	-
[3449]	26/07/01	10,200	10,300	9,450	9,740	-120	-1.22	93,200	-
[3449]	26/06/30	10,170	10,250	9,710	9,860	-300	-2.95	100,100	-
[3449]	26/06/29	9,270	10,160	8,680	10,160	+1,010	+11.04	244,900	-
[3449]	26/06/26	9,530	9,670	8,800	9,150	-680	-6.92	141,700	-
[3449]	26/06/25	9,740	10,300	9,480	9,830	+500	+5.36	169,800	-
[3449]	26/06/24	9,560	10,290	9,030	9,330	-310	-3.22	234,000	-
[3449]	26/06/23	10,540	10,740	9,380	9,640	-900	-8.54	310,300	-
[3449]	26/06/22	9,340	10,540	9,340	10,540	+1,500	+16.59	219,000	-
[3449]	26/06/19	9,110	9,590	8,840	9,040	+300	+3.43	210,900	-
[3449]	26/06/18	7,790	9,140	7,700	8,740	+1,060	+13.80	216,300	-
[3449]	26/06/17	7,080	7,700	7,050	7,680	+510	+7.11	87,200	-
[3449]	26/06/16	7,480	7,540	7,090	7,170	-240	-3.24	74,600	-
[3449]	26/06/15	7,210	7,470	7,030	7,410	+520	+7.55	98,500	-
[3449]	26/06/12	7,220	7,340	6,820	6,890	-150	-2.13	141,100	-
[3449]	26/06/11	6,950	7,290	6,810	7,040	-180	-2.49	146,800	-
[3449]	26/06/10	7,210	7,450	7,000	7,220	-90	-1.23	105,800	-
[3449]	26/06/09	7,420	7,500	7,060	7,310	+70	+0.97	94,800	-
[3449]	26/06/08	6,840	7,420	6,700	7,240	-300	-3.98	175,800	-
[3449]	26/06/05	7,870	7,890	7,250	7,540	-400	-5.04	107,300	-
[3449]	26/06/04	7,230	7,940	7,230	7,940	+630	+8.62	172,100	-
[3449]	26/06/03	6,800	7,380	6,770	7,310	+590	+8.78	160,200	-
[3449]	26/06/02	6,730	6,830	6,390	6,720	-110	-1.61	103,600	-
[3449]	26/06/01	6,930	7,230	6,740	6,830	0	0.00	139,100	-
[3449]	26/05/29	6,640	7,080	6,580	6,830	+330	+5.08	143,200	-
[3449]	26/05/28	6,700	6,710	6,290	6,500	-350	-5.11	240,900	-
[3449]	26/05/27	7,320	7,520	6,800	6,850	-480	-6.55	253,200	-
[3449]	26/05/26	7,080	7,380	6,900	7,330	+200	+2.81	180,000	-
[3449]	26/05/25	6,530	7,270	6,530	7,130	+600	+9.19	198,200	-
[3449]	26/05/22	6,370	6,610	6,210	6,530	+60.0	+0.93	153,200	-
[3449]	26/05/21	6,390	6,730	6,370	6,470	+360.0	+5.89	232,200	-
[3449]	26/05/20	6,120	6,270	5,780	6,110	-20.0	-0.33	183,000	-
[3449]	26/05/19	6,260	6,600	6,090	6,130	-40.0	-0.65	285,100	-
[3449]	26/05/18	5,700	6,200	5,640	6,170	+430.0	+7.49	409,000	-
[3449]	26/05/15	6,100	6,290	5,660	5,740	-260.0	-4.33	300,600	-
[3449]	26/05/14	6,220	6,230	5,770	6,000	+770.0	+14.72	465,700	-
[3449]	26/05/13	5,170	5,350	5,070	5,230	-30	-0.57	107,100	-
[3449]	26/05/12	5,370	5,500	5,240	5,260	-70	-1.31	108,000	-
[3449]	26/05/11	5,340	5,490	5,290	5,330	+10	+0.19	131,900	-
[3449]	26/05/08	5,200	5,410	5,200	5,320	+100	+1.92	114,700	-
[3449]	26/05/07	5,000	5,250	4,900	5,220	+360	+7.41	143,100	-
[3449]	26/05/01	4,780	4,925	4,745	4,860	+75	+1.57	128,900	-
[3449]	26/04/30	4,370	4,875	4,365	4,785	+415	+9.50	337,400	-
[3449]	26/04/28	4,260	4,375	4,205	4,370	+110	+2.58	101,700	-
[3449]	26/04/27	4,350	4,385	4,215	4,260	-90	-2.07	86,700	-
[3449]	26/04/24	4,290	4,440	4,250	4,350	+90	+2.11	123,600	-
[3449]	26/04/23	4,230	4,335	4,210	4,260	+30	+0.71	120,800	-
[3449]	26/04/22	4,140	4,240	4,060	4,230	+20	+0.48	112,400	-
[3449]	26/04/21	3,995	4,295	3,975	4,210	+240	+6.05	273,800	-
[3449]	26/04/20	3,810	4,075	3,810	3,970	+90	+2.32	274,500	-
[3449]	26/04/17	3,850	4,130	3,810	3,880	+450	+13.12	1,097,000	-
[3449]	26/04/16	3,430	3,430	3,430	3,430	+503	+17.18	28,500	-
[3449]	26/04/15	2,978	3,010	2,897	2,927	+12	+0.41	110,900	-
[3449]	26/04/14	2,877	2,915	2,774	2,915	+88	+3.11	211,900	-
[3449]	26/04/13	2,845	2,928	2,800	2,827	-49	-1.70	74,700	-
[3449]	26/04/10	2,826	2,903	2,826	2,876	+99	+3.56	113,400	-
[3449]	26/04/09	2,708	2,789	2,700	2,777	+78	+2.89	95,200	-
[3449]	26/04/08	2,680	2,700	2,636	2,699	+113	+4.37	48,700	-
[3449]	26/04/07	2,524	2,596	2,524	2,586	+62	+2.46	63,300	-
[3449]	26/04/06	2,522	2,558	2,520	2,524	+2	+0.08	27,000	-
[3449]	26/04/03	2,511	2,548	2,505	2,522	+20	+0.80	43,300	-
[3449]	26/04/02	2,565	2,624	2,502	2,502	-49	-1.92	78,000	-
[3449]	26/04/01	2,550	2,558	2,503	2,551	+101	+4.12	38,400	-
[3449]	26/03/31	2,441	2,497	2,420	2,450	-64	-2.55	61,300	-
[3449]	26/03/30	2,495	2,522	2,443	2,514	-90	-3.46	72,400	-
[3449]	26/03/27	2,571	2,633	2,557	2,604	-8	-0.31	55,200	-
[3449]	26/03/26	2,759	2,795	2,591	2,612	-123	-4.50	90,200	-
[3449]	26/03/25	2,693	2,757	2,690	2,735	+88	+3.32	66,700	-
[3449]	26/03/24	2,699	2,703	2,620	2,647	+48	+1.85	75,600	-
[3449]	26/03/23	2,632	2,632	2,567	2,599	-133	-4.87	108,500	-
[3449]	26/03/19	2,766	2,804	2,722	2,732	-87	-3.09	104,500	-
[3449]	26/03/18	2,742	2,838	2,737	2,819	+101	+3.72	139,900	-
[3449]	26/03/17	2,730	2,768	2,700	2,718	+120	+4.62	119,500	-
[3449]	26/03/16	2,500	2,598	2,489	2,598	+85	+3.38	94,300	-
[3449]	26/03/13	2,484	2,564	2,481	2,513	-21	-0.83	78,500	-
[3449]	26/03/12	2,505	2,575	2,495	2,534	+2	+0.08	98,400	-
[3449]	26/03/11	2,434	2,554	2,434	2,532	+94	+3.86	74,600	-
[3449]	26/03/10	2,390	2,458	2,361	2,438	+148	+6.46	76,500	-
[3449]	26/03/09	2,281	2,328	2,236	2,290	-186	-7.51	108,600	-
[3449]	26/03/06	2,441	2,483	2,411	2,476	-15	-0.60	54,600	-
[3449]	26/03/05	2,474	2,519	2,430	2,491	+117	+4.93	78,300	-
[3449]	26/03/04	2,459	2,465	2,271	2,374	-185	-7.23	167,700	-
[3449]	26/03/03	2,482	2,631	2,482	2,559	+46	+1.83	189,000	-
[3449]	26/03/02	2,491	2,542	2,456	2,513	-28	-1.10	80,800	-
[3449]	26/02/27	2,438	2,542	2,438	2,541	+103	+4.22	78,300	-
[3449]	26/02/26	2,453	2,485	2,425	2,438	-9	-0.37	63,800	-
[3449]	26/02/25	2,459	2,489	2,445	2,447	0	0.00	53,300	-
[3449]	26/02/24	2,474	2,474	2,367	2,447	-10	-0.41	83,500	-
[3449]	26/02/20	2,447	2,501	2,422	2,457	-40	-1.60	50,500	-
[3449]	26/02/19	2,451	2,497	2,403	2,497	+60	+2.46	71,400	-
[3449]	26/02/18	2,379	2,437	2,368	2,437	+76	+3.22	51,500	-
[3449]	26/02/17	2,304	2,389	2,286	2,361	+61	+2.65	73,100	-
[3449]	26/02/16	2,306	2,325	2,230	2,300	-6	-0.26	92,400	-
[3449]	26/02/13	2,418	2,477	2,284	2,306	-147	-5.99	243,100	-
[3449]	26/02/12	2,186	2,456	2,183	2,453	+167	+7.31	384,400	-
[3449]	26/02/10	2,200	2,290	2,194	2,286	+127	+5.88	182,000	-
[3449]	26/02/09	2,199	2,199	2,136	2,159	+50	+2.37	106,400	-
[3449]	26/02/06	2,112	2,123	2,092	2,109	-28	-1.31	45,900	-
[3449]	26/02/05	2,135	2,150	2,117	2,137	+23	+1.09	41,800	-
[3449]	26/02/04	2,085	2,130	2,077	2,114	+24	+1.15	46,100	-
[3449]	26/02/03	2,060	2,100	2,051	2,090	+70	+3.47	59,900	-
[3449]	26/02/02	2,059	2,121	2,020	2,020	-40	-1.94	82,200	-
[3449]	26/01/30	2,067	2,081	2,030	2,060	-26	-1.25	71,600	-
[3449]	26/01/29	2,100	2,103	1,999	2,086	-19	-0.90	171,100	-
[3449]	26/01/28	2,218	2,229	2,105	2,105	-129	-5.77	177,500	-
[3449]	26/01/27	2,261	2,266	2,216	2,234	-36	-1.59	72,600	-
[3449]	26/01/26	2,302	2,330	2,270	2,270	-68	-2.91	52,400	-
[3449]	26/01/23	2,314	2,386	2,299	2,338	+24	+1.04	83,200	-
[3449]	26/01/22	2,302	2,316	2,277	2,314	+23	+1.00	73,700	-
[3449]	26/01/21	2,260	2,310	2,255	2,291	-19	-0.82	43,700	-
[3449]	26/01/20	2,286	2,311	2,265	2,310	+15	+0.65	55,700	-
[3449]	26/01/19	2,312	2,322	2,271	2,295	-34	-1.46	56,600	-
[3449]	26/01/16	2,305	2,337	2,273	2,329	+3	+0.13	101,200	-
[3449]	26/01/15	2,343	2,390	2,294	2,326	-12	-0.51	155,900	-
[3449]	26/01/14	2,301	2,338	2,300	2,338	+38	+1.65	75,600	-
[3449]	26/01/13	2,299	2,319	2,270	2,300	+38	+1.68	86,600	-
[3449]	26/01/09	2,180	2,267	2,180	2,262	+82	+3.76	113,000	-
[3449]	26/01/08	2,220	2,229	2,176	2,180	-39	-1.76	69,800	-
[3449]	26/01/07	2,212	2,260	2,192	2,219	-8	-0.36	74,900	-
[3449]	26/01/06	2,145	2,243	2,145	2,227	+71	+3.29	106,600	-
[3449]	26/01/05	2,180	2,220	2,142	2,156	-24	-1.10	135,900	-
[3449]	25/12/30	2,220	2,226	2,169	2,180	-51	-2.29	127,200	-
[3449]	25/12/29	2,265	2,268	2,212	2,231	-29	-1.28	111,700	-
[3449]	25/12/26	2,262	2,304	2,255	2,260	-26	-1.14	108,100	-
[3449]	25/12/25	2,301	2,307	2,261	2,286	-15	-0.65	108,500	-
[3449]	25/12/24	2,252	2,310	2,243	2,301	+50	+2.22	194,200	-
[3449]	25/12/23	2,150	2,270	2,148	2,251	+96	+4.45	176,400	-
[3449]	25/12/22	2,200	2,200	2,135	2,155	-29	-1.33	109,500	-
[3449]	25/12/19	2,127	2,212	2,112	2,184	+61	+2.87	138,300	-
[3449]	25/12/18	2,200	2,200	2,101	2,123	-82	-3.72	143,700	-
[3449]	25/12/17	2,110	2,217	2,074	2,205	+95	+4.50	197,400	-
[3449]	25/12/16	2,144	2,200	2,098	2,110	+16	+0.76	304,500	-
[3449]	25/12/15	2,000	2,104	2,000	2,094	+72	+3.56	93,000	-
[3449]	25/12/12	1,967	2,022	1,957	2,022	+66	+3.37	47,800	-
[3449]	25/12/11	2,004	2,004	1,955	1,956	-36	-1.81	57,600	-
[3449]	25/12/10	1,950	2,006	1,934	1,992	+44	+2.26	80,800	-
[3449]	25/12/09	1,965	1,969	1,925	1,948	-15	-0.76	81,300	-
[3449]	25/12/08	1,968	1,980	1,950	1,963	+32	+1.66	63,000	-
[3449]	25/12/05	1,950	1,954	1,919	1,931	-4	-0.21	28,600	-
[3449]	25/12/04	1,910	1,963	1,904	1,935	+29	+1.52	66,000	-
[3449]	25/12/03	1,900	1,921	1,885	1,906	+21	+1.11	38,800	-
[3449]	25/12/02	1,910	1,945	1,883	1,885	-22	-1.15	80,700	-
[3449]	25/12/01	1,891	1,907	1,861	1,907	+16	+0.85	56,500	-
[3449]	25/11/28	1,865	1,891	1,856	1,891	+21	+1.12	19,200	-
[3449]	25/11/27	1,870	1,898	1,859	1,870	+8	+0.43	33,600	-
[3449]	25/11/26	1,849	1,889	1,847	1,862	+27	+1.47	53,200	-
[3449]	25/11/25	1,853	1,858	1,830	1,835	-15	-0.81	41,400	-
[3449]	25/11/21	1,835	1,864	1,828	1,850	-25	-1.33	63,700	-
[3449]	25/11/20	1,824	1,881	1,808	1,875	+91	+5.10	47,900	-
[3449]	25/11/19	1,803	1,806	1,772	1,784	-9	-0.50	34,600	-
[3449]	25/11/18	1,836	1,839	1,789	1,793	-53	-2.87	53,200	-
[3449]	25/11/17	1,856	1,860	1,829	1,846	-8	-0.43	45,900	-
[3449]	25/11/14	1,840	1,898	1,838	1,854	+21	+1.15	131,400	-
[3449]	25/11/13	1,911	1,928	1,816	1,833	+82	+4.68	164,700	-
[3449]	25/11/12	1,744	1,757	1,720	1,751	+12	+0.69	63,800	-
[3449]	25/11/11	1,751	1,786	1,724	1,739	-6	-0.34	59,000	-
[3449]	25/11/10	1,723	1,757	1,710	1,745	+26	+1.51	33,200	-
[3449]	25/11/07	1,750	1,750	1,716	1,719	-29	-1.66	24,500	-
[3449]	25/11/06	1,755	1,755	1,728	1,748	+25	+1.45	31,100	-
[3449]	25/11/05	1,738	1,750	1,689	1,723	-35	-1.99	62,000	-
[3449]	25/11/04	1,759	1,778	1,746	1,758	+21	+1.21	143,400	-
[3449]	25/10/31	1,769	1,769	1,732	1,737	-13	-0.74	27,000	-
[3449]	25/10/30	1,719	1,750	1,713	1,750	+31	+1.80	29,700	-
[3449]	25/10/29	1,746	1,746	1,711	1,719	-13	-0.75	38,400	-
[3449]	25/10/28	1,774	1,779	1,721	1,732	+15	+0.87	76,600	-
[3449]	25/10/27	1,740	1,746	1,716	1,717	+2	+0.12	38,500	-
[3449]	25/10/24	1,718	1,718	1,680	1,715	+35	+2.08	25,100	-
[3449]	25/10/23	1,678	1,694	1,670	1,680	+3	+0.18	19,400	-
[3449]	25/10/22	1,670	1,683	1,661	1,677	+18	+1.08	13,000	-
[3449]	25/10/21	1,661	1,670	1,640	1,659	+17	+1.04	23,300	-
[3449]	25/10/20	1,640	1,667	1,635	1,642	+18	+1.11	28,400	-
[3449]	25/10/17	1,640	1,640	1,602	1,624	-16	-0.98	29,500	-
[3449]	25/10/16	1,646	1,646	1,627	1,640	0	0.00	23,600	-
[3449]	25/10/15	1,596	1,640	1,596	1,640	+49	+3.08	22,500	-
[3449]	25/10/14	1,615	1,639	1,579	1,591	-59	-3.58	59,400	-
[3449]	25/10/10	1,700	1,700	1,650	1,650	-49	-2.88	43,100	-
[3449]	25/10/09	1,696	1,700	1,685	1,699	+22	+1.31	38,400	-
[3449]	25/10/08	1,655	1,685	1,655	1,677	+17	+1.02	30,300	-
[3449]	25/10/07	1,671	1,677	1,647	1,660	+2	+0.12	25,800	-
[3449]	25/10/06	1,650	1,685	1,612	1,658	+36	+2.22	50,900	-
[3449]	25/10/03	1,610	1,622	1,596	1,622	+14	+0.87	37,200	-
[3449]	25/10/02	1,611	1,619	1,582	1,608	+7	+0.44	35,500	-
[3449]	25/10/01	1,660	1,669	1,596	1,601	-58	-3.50	67,000	-
[3449]	25/09/30	1,655	1,660	1,638	1,659	+4	+0.24	42,800	-
[3449]	25/09/29	1,612	1,660	1,604	1,655	+43	+2.67	54,900	-
[3449]	25/09/26	1,618	1,625	1,600	1,612	-6	-0.37	25,700	-
[3449]	25/09/25	1,600	1,618	1,588	1,618	+9	+0.56	23,800	-
[3449]	25/09/24	1,614	1,616	1,597	1,609	-5	-0.31	13,100	-
[3449]	25/09/22	1,595	1,617	1,595	1,614	+19	+1.19	18,100	-
[3449]	25/09/19	1,620	1,630	1,583	1,595	+4	+0.25	34,900	-
[3449]	25/09/18	1,576	1,648	1,576	1,591	+31	+1.99	60,500	-
[3449]	25/09/17	1,566	1,572	1,545	1,560	-6	-0.38	22,800	-
[3449]	25/09/16	1,557	1,570	1,551	1,566	+8	+0.51	14,600	-
[3449]	25/09/12	1,577	1,577	1,556	1,558	-12	-0.76	13,100	-
[3449]	25/09/11	1,582	1,591	1,569	1,570	-10	-0.63	21,000	-
[3449]	25/09/10	1,571	1,580	1,551	1,580	+8	+0.51	17,500	-
[3449]	25/09/09	1,550	1,593	1,543	1,572	+22	+1.42	47,200	-
[3449]	25/09/08	1,566	1,572	1,539	1,550	-3	-0.19	26,100	-
[3449]	25/09/05	1,537	1,559	1,526	1,553	+19	+1.24	27,400	-