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
[3452]	26/10/29	1,382	1,392	1,378	1,387	+6.0	+0.43	48,500	26,125,168,640
[3452]	26/10/28	1,396	1,404	1,380	1,381	-9.0	-0.65	27,300	26,012,153,856
[3452]	26/10/27	1,414	1,414	1,388	1,390	-17.0	-1.21	54,700	26,181,675,008
[3452]	26/10/26	1,397	1,415	1,395	1,407	+8.0	+0.57	33,200	26,501,883,904
[3452]	26/10/23	1,388	1,402	1,379	1,399	+4.0	+0.29	53,000	26,351,198,208
[3452]	26/10/22	1,395	1,401	1,391	1,395	0	+0.00	33,500	26,275,854,336
[3452]	26/10/21	1,396	1,404	1,395	1,395	+14.0	+1.01	31,500	26,275,854,336
[3452]	26/10/20	1,406	1,412	1,381	1,381	-25.0	-1.78	54,100	26,012,153,856
[3452]	26/10/19	1,400	1,412	1,391	1,406	-7.0	-0.50	29,800	26,483,048,448
[3452]	26/10/16	1,393	1,413	1,391	1,413	+41.0	+2.99	40,700	26,614,898,688
[3452]	26/10/15	1,379	1,382	1,367	1,372	-18.0	-1.29	64,900	25,842,632,704
[3452]	26/10/14	1,399	1,405	1,388	1,390	-9.0	-0.64	29,400	26,181,675,008
[3452]	26/10/13	1,388	1,400	1,379	1,399	+11.0	+0.79	65,700	26,351,198,208
[3452]	26/10/09	1,363	1,388	1,360	1,388	+25.0	+1.83	39,100	26,144,004,096
[3452]	26/10/08	1,372	1,372	1,354	1,363	-9.0	-0.66	90,800	25,673,111,552
[3452]	26/10/07	1,371	1,380	1,364	1,372	+2.0	+0.15	75,500	25,842,632,704
[3452]	26/10/06	1,366	1,376	1,364	1,370	+1.0	+0.07	44,200	25,804,961,792
[3452]	26/10/05	1,394	1,397	1,368	1,369	-24.0	-1.72	133,400	25,786,126,336
[3452]	26/10/02	1,439	1,439	1,393	1,393	-52.0	-3.60	121,500	26,238,183,424
[3452]	26/10/01	1,452	1,452	1,444	1,445	-10.0	-0.69	45,100	27,217,641,472
[3452]	26/09/30	1,438	1,455	1,435	1,455	+20.0	+1.39	60,700	27,405,998,080
[3452]	26/09/29	1,441	1,449	1,429	1,435	-4.0	-0.28	97,300	27,029,284,864
[3452]	26/09/28	1,450	1,455	1,439	1,439	-9.0	-0.62	63,400	27,104,626,688
[3452]	26/09/25	1,460	1,463	1,448	1,448	-7.0	-0.48	34,100	27,274,147,840
[3452]	26/09/24	1,471	1,471	1,450	1,455	-16.0	-1.09	57,700	27,405,998,080
[3452]	26/09/18	1,470	1,475	1,463	1,471	+13.0	+0.89	31,400	27,707,371,520
[3452]	26/09/17	1,440	1,477	1,440	1,458	+22.0	+1.53	68,300	27,462,506,496
[3452]	26/09/16	1,441	1,445	1,433	1,436	+6.0	+0.42	38,100	27,048,120,320
[3452]	26/09/15	1,433	1,433	1,425	1,430	+1.0	+0.07	20,300	26,935,105,536
[3452]	26/09/14	1,414	1,431	1,414	1,429	+15.0	+1.06	38,400	26,916,270,080
[3452]	26/09/11	1,423	1,425	1,409	1,414	-22.0	-1.53	86,400	26,633,734,144
[3452]	26/09/10	1,437	1,440	1,425	1,436	-4.0	-0.28	44,200	27,048,120,320
[3452]	26/09/09	1,445	1,447	1,435	1,440	-10.0	-0.69	100,900	27,123,462,144
[3452]	26/09/08	1,472	1,472	1,449	1,450	-18.0	-1.23	91,100	27,311,820,800
[3452]	26/09/07	1,488	1,488	1,468	1,468	-10.0	-0.68	28,800	27,650,863,104
[3452]	26/09/04	1,470	1,485	1,465	1,478	+10.0	+0.68	31,800	27,839,221,760
[3452]	26/09/03	1,482	1,483	1,467	1,468	-8.0	-0.54	37,200	27,650,863,104
[3452]	26/09/02	1,506	1,506	1,472	1,476	-38.0	-2.51	86,300	27,801,548,800
[3452]	26/09/01	1,505	1,525	1,502	1,514	+16.0	+1.07	60,000	28,517,306,368
[3452]	26/08/31	1,495	1,505	1,486	1,498	+5.0	+0.33	64,200	28,215,934,976
[3452]	26/08/28	1,509	1,509	1,486	1,493	-10.0	-0.67	47,300	28,121,757,696
[3452]	26/08/27	1,500	1,507	1,491	1,503	+13.0	+0.87	41,400	28,310,114,304
[3452]	26/08/26	1,486	1,502	1,484	1,490	+10.0	+0.68	25,000	28,065,249,280
[3452]	26/08/25	1,490	1,490	1,478	1,480	-1.0	-0.07	26,300	27,876,892,672
[3452]	26/08/24	1,483	1,495	1,480	1,481	-1.0	-0.07	27,500	27,895,728,128
[3452]	26/08/21	1,493	1,497	1,475	1,482	-11.0	-0.74	46,400	27,914,563,584
[3452]	26/08/20	1,479	1,494	1,476	1,493	+18.0	+1.22	43,100	28,121,757,696
[3452]	26/08/19	1,475	1,489	1,464	1,475	-6.0	-0.41	56,500	27,782,713,344
[3452]	26/08/18	1,498	1,509	1,480	1,481	-13.0	-0.87	44,100	27,895,728,128
[3452]	26/08/17	1,466	1,517	1,466	1,494	-26.0	-1.71	189,500	28,140,593,152
[3452]	26/08/14	1,539	1,554	1,517	1,520	-10.0	-0.65	194,900	28,630,321,152
[3452]	26/08/13	1,509	1,544	1,496	1,530	+28.0	+1.86	169,800	28,818,679,808
[3452]	26/08/12	1,494	1,510	1,493	1,502	+2.0	+0.13	53,400	28,291,278,848
[3452]	26/08/10	1,475	1,500	1,464	1,500	+19.0	+1.28	91,800	28,253,607,936
[3452]	26/08/07	1,484	1,489	1,473	1,481	+2.0	+0.14	39,800	27,895,728,128
[3452]	26/08/06	1,472	1,485	1,468	1,479	+13.0	+0.89	20,300	27,858,057,216
[3452]	26/08/05	1,443	1,466	1,443	1,466	+25.0	+1.73	51,300	27,613,192,192
[3452]	26/08/04	1,454	1,461	1,441	1,441	-5.0	-0.35	25,400	27,142,297,600
[3452]	26/08/03	1,463	1,463	1,436	1,446	-10.0	-0.69	69,500	27,236,476,928
[3452]	26/07/31	1,466	1,468	1,449	1,456	-1.0	-0.07	70,300	27,424,833,536
[3452]	26/07/30	1,454	1,465	1,444	1,457	+7.0	+0.48	47,300	27,443,671,040
[3452]	26/07/29	1,462	1,466	1,444	1,450	-12.0	-0.82	83,600	27,311,820,800
[3452]	26/07/28	1,490	1,497	1,462	1,462	-19.0	-1.28	59,300	27,537,848,320
[3452]	26/07/27	1,465	1,481	1,457	1,481	+17.0	+1.16	40,400	27,895,728,128
[3452]	26/07/24	1,462	1,471	1,450	1,464	-4.0	-0.27	29,200	27,575,521,280
[3452]	26/07/23	1,472	1,473	1,461	1,468	+7.0	+0.48	30,600	27,650,863,104
[3452]	26/07/22	1,473	1,476	1,457	1,461	-11.0	-0.75	25,900	27,519,012,864
[3452]	26/07/21	1,460	1,479	1,454	1,472	+39.0	+2.72	89,800	27,726,206,976
[3452]	26/07/17	1,493	1,500	1,416	1,433	-67	-4.47	194,800	-
[3452]	26/07/16	1,490	1,511	1,490	1,500	+8	+0.54	52,400	-
[3452]	26/07/15	1,486	1,492	1,485	1,492	+16	+1.08	13,900	-
[3452]	26/07/14	1,469	1,483	1,468	1,476	-4	-0.27	54,900	-
[3452]	26/07/13	1,500	1,519	1,478	1,480	-20	-1.33	105,800	-
[3452]	26/07/10	1,489	1,512	1,486	1,500	+22	+1.49	56,300	-
[3452]	26/07/09	1,480	1,482	1,462	1,478	-2	-0.14	69,600	-
[3452]	26/07/08	1,491	1,491	1,470	1,480	0	0.00	46,900	-
[3452]	26/07/07	1,485	1,507	1,480	1,480	-1	-0.07	51,600	-
[3452]	26/07/06	1,476	1,491	1,468	1,481	+17	+1.16	54,500	-
[3452]	26/07/03	1,445	1,475	1,445	1,464	+19	+1.31	101,400	-
[3452]	26/07/02	1,440	1,457	1,437	1,445	+5	+0.35	53,500	-
[3452]	26/07/01	1,457	1,459	1,440	1,440	-10	-0.69	38,400	-
[3452]	26/06/30	1,440	1,459	1,438	1,450	+10	+0.69	37,000	-
[3452]	26/06/29	1,446	1,453	1,432	1,440	+7	+0.49	61,700	-
[3452]	26/06/26	1,442	1,451	1,431	1,433	-16	-1.10	36,100	-
[3452]	26/06/25	1,440	1,452	1,430	1,449	+28	+1.97	38,300	-
[3452]	26/06/24	1,435	1,445	1,406	1,421	-11	-0.77	70,400	-
[3452]	26/06/23	1,455	1,460	1,432	1,432	-23	-1.58	88,900	-
[3452]	26/06/22	1,453	1,462	1,443	1,455	+3	+0.21	40,500	-
[3452]	26/06/19	1,458	1,459	1,440	1,452	-6	-0.41	41,200	-
[3452]	26/06/18	1,439	1,462	1,435	1,458	+20	+1.39	62,600	-
[3452]	26/06/17	1,435	1,452	1,433	1,438	+14	+0.98	55,600	-
[3452]	26/06/16	1,440	1,440	1,420	1,424	-14	-0.97	33,200	-
[3452]	26/06/15	1,406	1,441	1,406	1,438	+31	+2.20	77,900	-
[3452]	26/06/12	1,399	1,407	1,381	1,407	+32	+2.33	80,800	-
[3452]	26/06/11	1,391	1,396	1,370	1,375	-31	-2.20	106,900	-
[3452]	26/06/10	1,367	1,406	1,366	1,406	+47	+3.46	196,400	-
[3452]	26/06/09	1,350	1,372	1,348	1,359	+12	+0.89	69,000	-
[3452]	26/06/08	1,350	1,360	1,333	1,347	-22	-1.61	133,300	-
[3452]	26/06/05	1,353	1,379	1,352	1,369	+20	+1.48	71,100	-
[3452]	26/06/04	1,347	1,367	1,330	1,349	-14	-1.03	96,300	-
[3452]	26/06/03	1,385	1,385	1,362	1,363	-22	-1.59	65,600	-
[3452]	26/06/02	1,399	1,399	1,365	1,385	-14	-1.00	69,100	-
[3452]	26/06/01	1,420	1,424	1,394	1,399	-17	-1.20	106,100	-
[3452]	26/05/29	1,392	1,417	1,392	1,416	+26	+1.87	61,700	-
[3452]	26/05/28	1,382	1,402	1,374	1,390	+2	+0.14	53,400	-
[3452]	26/05/27	1,385	1,392	1,377	1,388	-3	-0.22	43,500	-
[3452]	26/05/26	1,383	1,402	1,370	1,391	+2	+0.14	45,100	-
[3452]	26/05/25	1,392	1,415	1,366	1,389	+10	+0.73	140,700	-
[3452]	26/05/22	1,398	1,398	1,373	1,379	-19.0	-1.36	100,600	-
[3452]	26/05/21	1,392	1,406	1,387	1,398	+22.0	+1.60	60,500	-
[3452]	26/05/20	1,420	1,425	1,375	1,376	-54.0	-3.78	141,000	-
[3452]	26/05/19	1,437	1,459	1,422	1,430	+17.0	+1.20	123,500	-
[3452]	26/05/18	1,470	1,472	1,405	1,413	+7.0	+0.50	214,600	-
[3452]	26/05/15	1,460	1,460	1,402	1,406	-57.0	-3.90	154,100	-
[3452]	26/05/14	1,460	1,469	1,452	1,463	+18.0	+1.25	62,000	-
[3452]	26/05/13	1,441	1,453	1,436	1,445	-2.0	-0.14	34,200	-
[3452]	26/05/12	1,451	1,458	1,442	1,447	-4.0	-0.28	45,500	-
[3452]	26/05/11	1,421	1,456	1,421	1,451	+28.0	+1.97	66,100	-
[3452]	26/05/08	1,422	1,426	1,404	1,423	-2.0	-0.14	53,900	-
[3452]	26/05/07	1,435	1,436	1,411	1,425	+3.0	+0.21	41,200	-
[3452]	26/05/01	1,438	1,442	1,420	1,422	-9.0	-0.63	57,400	-
[3452]	26/04/30	1,439	1,442	1,427	1,431	-17.0	-1.17	68,400	-
[3452]	26/04/28	1,443	1,448	1,437	1,448	+11.0	+0.77	21,200	-
[3452]	26/04/27	1,443	1,450	1,429	1,437	-15	-1.03	93,000	-
[3452]	26/04/24	1,464	1,473	1,448	1,452	-14	-0.95	68,800	-
[3452]	26/04/23	1,463	1,472	1,453	1,466	+4	+0.27	30,800	-
[3452]	26/04/22	1,466	1,472	1,459	1,462	-13	-0.88	42,200	-
[3452]	26/04/21	1,480	1,482	1,464	1,475	-2	-0.14	48,700	-
[3452]	26/04/20	1,470	1,477	1,468	1,477	+14	+0.96	33,000	-
[3452]	26/04/17	1,477	1,477	1,462	1,463	-1	-0.07	27,700	-
[3452]	26/04/16	1,470	1,480	1,463	1,464	-8	-0.54	60,000	-
[3452]	26/04/15	1,494	1,502	1,471	1,472	-22	-1.47	41,100	-
[3452]	26/04/14	1,499	1,505	1,488	1,494	+5	+0.34	37,300	-
[3452]	26/04/13	1,490	1,500	1,486	1,489	-11	-0.73	38,600	-
[3452]	26/04/10	1,501	1,513	1,496	1,500	+3	+0.20	67,100	-
[3452]	26/04/09	1,509	1,517	1,497	1,497	-10	-0.66	74,000	-
[3452]	26/04/08	1,498	1,514	1,498	1,507	+20	+1.34	82,500	-
[3452]	26/04/07	1,473	1,498	1,473	1,487	+15	+1.02	39,900	-
[3452]	26/04/06	1,460	1,485	1,456	1,472	+3	+0.20	78,300	-
[3452]	26/04/03	1,474	1,478	1,458	1,469	+16	+1.10	67,200	-
[3452]	26/04/02	1,466	1,530	1,447	1,453	-7	-0.48	211,700	-
[3452]	26/04/01	1,420	1,468	1,412	1,460	+73	+5.26	139,200	-
[3452]	26/03/31	1,395	1,401	1,370	1,387	-9	-0.64	77,600	-
[3452]	26/03/30	1,395	1,402	1,380	1,396	-38	-2.65	95,500	-
[3452]	26/03/27	1,428	1,444	1,428	1,434	+1	+0.07	54,300	-
[3452]	26/03/26	1,468	1,469	1,428	1,433	-35	-2.38	53,400	-
[3452]	26/03/25	1,454	1,470	1,450	1,468	+42	+2.95	89,000	-
[3452]	26/03/24	1,432	1,433	1,414	1,426	+31	+2.22	75,200	-
[3452]	26/03/23	1,411	1,436	1,382	1,395	-56	-3.86	183,500	-
[3452]	26/03/19	1,475	1,484	1,450	1,451	-52	-3.46	119,700	-
[3452]	26/03/18	1,486	1,503	1,485	1,503	+24	+1.62	43,500	-
[3452]	26/03/17	1,495	1,504	1,479	1,479	+7	+0.48	62,500	-
[3452]	26/03/16	1,491	1,491	1,470	1,472	-27	-1.80	108,400	-
[3452]	26/03/13	1,495	1,503	1,489	1,499	-4	-0.27	73,700	-
[3452]	26/03/12	1,559	1,559	1,499	1,503	-51	-3.28	120,000	-
[3452]	26/03/11	1,573	1,576	1,554	1,554	-3	-0.19	26,800	-
[3452]	26/03/10	1,549	1,566	1,540	1,557	+27	+1.76	49,000	-
[3452]	26/03/09	1,525	1,533	1,503	1,530	-57	-3.59	108,300	-
[3452]	26/03/06	1,575	1,590	1,563	1,587	+12	+0.76	67,400	-
[3452]	26/03/05	1,575	1,595	1,567	1,575	+54	+3.55	69,100	-
[3452]	26/03/04	1,540	1,559	1,502	1,521	-59	-3.73	114,600	-
[3452]	26/03/03	1,616	1,627	1,580	1,580	-36	-2.23	114,300	-
[3452]	26/03/02	1,621	1,638	1,607	1,616	-32	-1.94	131,100	-
[3452]	26/02/27	1,640	1,648	1,625	1,648	+14	+0.86	38,900	-
[3452]	26/02/26	1,619	1,650	1,615	1,634	+24	+1.49	92,300	-
[3452]	26/02/25	1,580	1,614	1,573	1,610	+39	+2.48	97,300	-
[3452]	26/02/24	1,592	1,608	1,571	1,571	-30	-1.87	66,600	-
[3452]	26/02/20	1,600	1,615	1,590	1,601	-14	-0.87	83,600	-
[3452]	26/02/19	1,590	1,616	1,582	1,615	+25	+1.57	58,700	-
[3452]	26/02/18	1,585	1,594	1,575	1,590	+12	+0.76	65,700	-
[3452]	26/02/17	1,622	1,622	1,575	1,578	-48	-2.95	128,600	-
[3452]	26/02/16	1,655	1,670	1,610	1,626	+43	+2.72	190,000	-
[3452]	26/02/13	1,600	1,610	1,579	1,583	-27	-1.68	97,900	-
[3452]	26/02/12	1,599	1,617	1,591	1,610	+13	+0.81	123,400	-
[3452]	26/02/10	1,566	1,597	1,558	1,597	+36	+2.31	98,300	-
[3452]	26/02/09	1,539	1,561	1,537	1,561	+26	+1.69	158,800	-
[3452]	26/02/06	1,521	1,535	1,508	1,535	+9	+0.59	61,500	-
[3452]	26/02/05	1,530	1,532	1,520	1,526	-4	-0.26	47,700	-
[3452]	26/02/04	1,510	1,536	1,506	1,530	+13	+0.86	70,300	-
[3452]	26/02/03	1,524	1,525	1,500	1,517	0	0.00	45,600	-
[3452]	26/02/02	1,506	1,526	1,502	1,517	+17	+1.13	108,300	-
[3452]	26/01/30	1,494	1,502	1,486	1,500	+8	+0.54	46,800	-
[3452]	26/01/29	1,480	1,496	1,467	1,492	+2	+0.13	65,200	-
[3452]	26/01/28	1,481	1,493	1,476	1,490	-2	-0.13	60,400	-
[3452]	26/01/27	1,478	1,493	1,469	1,492	+11	+0.74	90,600	-
[3452]	26/01/26	1,480	1,488	1,468	1,481	-10	-0.67	89,600	-
[3452]	26/01/23	1,495	1,503	1,487	1,491	-11	-0.73	76,800	-
[3452]	26/01/22	1,475	1,503	1,473	1,502	+36	+2.46	97,000	-
[3452]	26/01/21	1,491	1,491	1,463	1,466	-41	-2.72	152,200	-
[3452]	26/01/20	1,520	1,520	1,496	1,507	-10	-0.66	96,100	-
[3452]	26/01/19	1,507	1,525	1,497	1,517	+10	+0.66	113,500	-
[3452]	26/01/16	1,507	1,513	1,497	1,507	-6	-0.40	106,400	-
[3452]	26/01/15	1,489	1,520	1,487	1,513	+23	+1.54	132,200	-
[3452]	26/01/14	1,508	1,519	1,490	1,490	-15	-1.00	134,300	-
[3452]	26/01/13	1,535	1,545	1,504	1,505	-28	-1.83	154,800	-
[3452]	26/01/09	1,515	1,533	1,511	1,533	+18	+1.19	139,600	-
[3452]	26/01/08	1,505	1,520	1,505	1,515	+11	+0.73	77,000	-
[3452]	26/01/07	1,485	1,505	1,485	1,504	+13	+0.87	93,200	-
[3452]	26/01/06	1,479	1,495	1,479	1,491	+12	+0.81	126,900	-
[3452]	26/01/05	1,477	1,480	1,459	1,479	+13	+0.89	151,900	-
[3452]	25/12/30	1,474	1,483	1,460	1,466	-10	-0.68	162,700	-
[3452]	25/12/29	1,456	1,495	1,454	1,476	-54	-3.53	372,500	-
[3452]	25/12/26	1,533	1,540	1,523	1,530	-2	-0.13	539,400	-
[3452]	25/12/25	1,520	1,535	1,519	1,532	+5	+0.33	151,900	-
[3452]	25/12/24	1,520	1,539	1,515	1,527	+5	+0.33	211,600	-
[3452]	25/12/23	1,516	1,530	1,515	1,522	+3	+0.20	127,900	-
[3452]	25/12/22	1,516	1,524	1,511	1,519	+4	+0.26	185,500	-
[3452]	25/12/19	1,517	1,525	1,509	1,515	0	0.00	152,200	-
[3452]	25/12/18	1,515	1,522	1,507	1,515	-5	-0.33	130,400	-
[3452]	25/12/17	1,525	1,525	1,515	1,520	+6	+0.40	116,700	-
[3452]	25/12/16	1,516	1,524	1,502	1,514	-22	-1.43	152,700	-
[3452]	25/12/15	1,516	1,536	1,505	1,536	+22	+1.45	95,400	-
[3452]	25/12/12	1,510	1,523	1,500	1,514	+16	+1.07	89,800	-
[3452]	25/12/11	1,520	1,528	1,495	1,498	-16	-1.06	170,200	-
[3452]	25/12/10	1,510	1,521	1,505	1,514	+1	+0.07	62,300	-
[3452]	25/12/09	1,534	1,537	1,505	1,513	-21	-1.37	131,900	-
[3452]	25/12/08	1,529	1,541	1,526	1,534	+2	+0.13	90,600	-
[3452]	25/12/05	1,537	1,546	1,525	1,532	-10	-0.65	56,900	-
[3452]	25/12/04	1,532	1,544	1,528	1,542	+10	+0.65	82,600	-
[3452]	25/12/03	1,522	1,532	1,508	1,532	+12	+0.79	93,400	-
[3452]	25/12/02	1,535	1,543	1,516	1,520	-16	-1.04	97,600	-
[3452]	25/12/01	1,572	1,572	1,536	1,536	-36	-2.29	140,100	-
[3452]	25/11/28	1,580	1,592	1,569	1,572	-6	-0.38	87,000	-
[3452]	25/11/27	1,562	1,578	1,556	1,578	+17	+1.09	70,200	-
[3452]	25/11/26	1,525	1,565	1,520	1,561	+51	+3.38	115,400	-
[3452]	25/11/25	1,550	1,555	1,500	1,510	-15	-0.98	120,200	-
[3452]	25/11/21	1,515	1,529	1,515	1,525	+3	+0.20	80,900	-
[3452]	25/11/20	1,535	1,543	1,512	1,522	+6	+0.40	163,600	-
[3452]	25/11/19	1,510	1,523	1,495	1,516	+16	+1.07	106,100	-
[3452]	25/11/18	1,534	1,543	1,488	1,500	-44	-2.85	259,900	-
[3452]	25/11/17	1,618	1,618	1,533	1,544	-194	-11.16	532,100	-
[3452]	25/11/14	1,746	1,755	1,729	1,738	-15	-0.86	92,600	-
[3452]	25/11/13	1,756	1,771	1,733	1,753	+4	+0.23	79,300	-
[3452]	25/11/12	1,739	1,755	1,728	1,749	+20	+1.16	56,600	-
[3452]	25/11/11	1,742	1,744	1,715	1,729	+5	+0.29	39,200	-
[3452]	25/11/10	1,725	1,741	1,708	1,724	+18	+1.06	31,800	-
[3452]	25/11/07	1,691	1,707	1,688	1,706	+7	+0.41	39,400	-
[3452]	25/11/06	1,685	1,711	1,685	1,699	+14	+0.83	45,400	-
[3452]	25/11/05	1,693	1,696	1,639	1,685	-16	-0.94	117,200	-
[3452]	25/11/04	1,736	1,736	1,701	1,701	-44	-2.52	77,800	-
[3452]	25/10/31	1,742	1,749	1,729	1,745	+5	+0.29	30,100	-
[3452]	25/10/30	1,728	1,750	1,720	1,740	+22	+1.28	50,400	-
[3452]	25/10/29	1,753	1,753	1,711	1,718	-39	-2.22	117,200	-
[3452]	25/10/28	1,782	1,787	1,750	1,757	-15	-0.85	51,600	-
[3452]	25/10/27	1,765	1,786	1,759	1,772	+22	+1.26	57,000	-
[3452]	25/10/24	1,765	1,765	1,734	1,750	-12	-0.68	73,000	-
[3452]	25/10/23	1,730	1,764	1,730	1,762	+35	+2.03	49,000	-
[3452]	25/10/22	1,759	1,759	1,725	1,727	-19	-1.09	90,200	-
[3452]	25/10/21	1,767	1,771	1,746	1,746	-4	-0.23	49,100	-
[3452]	25/10/20	1,760	1,760	1,730	1,750	+22	+1.27	49,200	-
[3452]	25/10/17	1,755	1,764	1,727	1,728	-41	-2.32	53,600	-
[3452]	25/10/16	1,769	1,775	1,758	1,769	0	0.00	29,900	-
[3452]	25/10/15	1,733	1,769	1,733	1,769	+41	+2.37	48,900	-
[3452]	25/10/14	1,759	1,775	1,715	1,728	-60	-3.36	141,800	-
[3452]	25/10/10	1,805	1,812	1,788	1,788	-17	-0.94	57,400	-
[3452]	25/10/09	1,810	1,825	1,792	1,805	+2	+0.11	56,600	-
[3452]	25/10/08	1,801	1,830	1,800	1,803	-1	-0.06	47,700	-
[3452]	25/10/07	1,836	1,836	1,798	1,804	-26	-1.42	65,700	-
[3452]	25/10/06	1,850	1,860	1,814	1,830	+11	+0.60	133,800	-
[3452]	25/10/03	1,800	1,819	1,792	1,819	+40	+2.25	51,000	-
[3452]	25/10/02	1,816	1,835	1,758	1,779	-30	-1.66	146,200	-
[3452]	25/10/01	1,859	1,859	1,801	1,809	-62	-3.31	168,900	-
[3452]	25/09/30	1,910	1,910	1,863	1,871	-43	-2.25	112,600	-
[3452]	25/09/29	1,907	1,917	1,880	1,914	+29	+1.54	105,900	-
[3452]	25/09/26	1,842	1,894	1,842	1,885	+40	+2.17	76,800	-
[3452]	25/09/25	1,858	1,869	1,845	1,845	-16	-0.86	45,400	-
[3452]	25/09/24	1,873	1,881	1,849	1,861	-16	-0.85	86,800	-
[3452]	25/09/22	1,825	1,888	1,825	1,877	+55	+3.02	141,800	-
[3452]	25/09/19	1,850	1,862	1,805	1,822	-26	-1.41	123,700	-
[3452]	25/09/18	1,850	1,854	1,832	1,848	+10	+0.54	76,400	-
[3452]	25/09/17	1,870	1,870	1,827	1,838	-41	-2.18	129,100	-
[3452]	25/09/16	1,898	1,907	1,862	1,879	-17	-0.90	118,500	-
[3452]	25/09/12	1,847	1,906	1,839	1,896	+69	+3.78	169,500	-
[3452]	25/09/11	1,871	1,873	1,816	1,827	-48	-2.56	106,400	-
[3452]	25/09/10	1,855	1,883	1,850	1,875	+11	+0.59	117,500	-
[3452]	25/09/09	1,853	1,883	1,837	1,864	+17	+0.92	173,000	-
[3452]	25/09/08	1,789	1,848	1,789	1,847	+69	+3.88	151,100	-
[3452]	25/09/05	1,740	1,787	1,736	1,778	+35	+2.01	94,200	-