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
[3454]	26/10/29	1,243	1,270	1,231	1,269	+25.0	+2.01	22,800	17,796,823,040
[3454]	26/10/28	1,241	1,248	1,238	1,244	+4.0	+0.32	7,600	17,446,217,728
[3454]	26/10/27	1,243	1,243	1,235	1,240	-2.0	-0.16	5,400	17,390,118,912
[3454]	26/10/26	1,237	1,244	1,225	1,242	+5.0	+0.40	8,500	17,418,168,320
[3454]	26/10/23	1,247	1,247	1,227	1,237	-4.0	-0.32	11,000	17,348,046,848
[3454]	26/10/22	1,253	1,258	1,241	1,241	-16.0	-1.27	6,300	17,404,143,616
[3454]	26/10/21	1,255	1,260	1,248	1,257	+8.0	+0.64	7,800	17,628,532,736
[3454]	26/10/20	1,259	1,266	1,248	1,249	-8.0	-0.64	7,500	17,516,339,200
[3454]	26/10/19	1,258	1,265	1,257	1,257	-8.0	-0.63	3,400	17,628,532,736
[3454]	26/10/16	1,263	1,265	1,259	1,265	+13.0	+1.04	1,800	17,740,726,272
[3454]	26/10/15	1,255	1,264	1,251	1,252	-2.0	-0.16	3,900	17,558,411,264
[3454]	26/10/14	1,270	1,270	1,254	1,254	-13.0	-1.03	14,200	17,586,460,672
[3454]	26/10/13	1,258	1,277	1,255	1,267	+5.0	+0.40	12,100	17,768,775,680
[3454]	26/10/09	1,265	1,279	1,262	1,262	-3.0	-0.24	6,200	17,698,654,208
[3454]	26/10/08	1,264	1,278	1,264	1,265	-12.0	-0.94	3,700	17,740,726,272
[3454]	26/10/07	1,265	1,280	1,265	1,277	+8.0	+0.63	3,000	17,909,018,624
[3454]	26/10/06	1,271	1,271	1,268	1,269	-2.0	-0.16	1,400	17,796,823,040
[3454]	26/10/05	1,270	1,271	1,264	1,271	+6.0	+0.47	3,200	17,824,872,448
[3454]	26/10/02	1,278	1,278	1,265	1,265	-7.0	-0.55	6,600	17,740,726,272
[3454]	26/10/01	1,271	1,285	1,271	1,272	+2.0	+0.16	3,500	17,838,897,152
[3454]	26/09/30	1,274	1,281	1,263	1,270	+6.0	+0.47	6,000	17,810,847,744
[3454]	26/09/29	1,273	1,273	1,260	1,264	+4.0	+0.32	4,300	17,726,701,568
[3454]	26/09/28	1,275	1,289	1,247	1,260	-14.0	-1.10	14,900	17,670,604,800
[3454]	26/09/25	1,274	1,285	1,253	1,274	+7.0	+0.55	6,300	17,866,944,512
[3454]	26/09/24	1,253	1,272	1,253	1,267	+14.0	+1.12	5,400	17,768,775,680
[3454]	26/09/18	1,258	1,261	1,253	1,253	-3.0	-0.24	6,400	17,572,435,968
[3454]	26/09/17	1,255	1,265	1,252	1,256	+1.0	+0.08	1,700	17,614,508,032
[3454]	26/09/16	1,259	1,260	1,255	1,255	-2.0	-0.16	800	17,600,483,328
[3454]	26/09/15	1,258	1,260	1,257	1,257	-1.0	-0.08	400	17,628,532,736
[3454]	26/09/14	1,264	1,270	1,258	1,258	-4.0	-0.32	2,000	17,642,557,440
[3454]	26/09/11	1,258	1,265	1,251	1,262	0	+0.00	3,600	17,698,654,208
[3454]	26/09/10	1,259	1,263	1,250	1,262	+3.0	+0.24	2,300	17,698,654,208
[3454]	26/09/09	1,243	1,259	1,233	1,259	+9.0	+0.72	1,600	17,656,580,096
[3454]	26/09/08	1,254	1,259	1,246	1,250	0	+0.00	3,600	17,530,361,856
[3454]	26/09/07	1,253	1,266	1,250	1,250	-21.0	-1.65	7,800	17,530,361,856
[3454]	26/09/04	1,275	1,275	1,271	1,271	+6.0	+0.47	1,300	17,824,872,448
[3454]	26/09/03	1,275	1,282	1,265	1,265	-10.0	-0.78	1,600	17,740,726,272
[3454]	26/09/02	1,298	1,298	1,269	1,275	-22.0	-1.70	6,900	17,880,969,216
[3454]	26/09/01	1,298	1,299	1,297	1,297	-1.0	-0.08	1,200	18,189,504,512
[3454]	26/08/31	1,268	1,299	1,268	1,298	+12.0	+0.93	4,900	18,203,529,216
[3454]	26/08/28	1,286	1,290	1,282	1,286	+10.0	+0.78	4,700	18,035,236,864
[3454]	26/08/27	1,285	1,285	1,265	1,276	-6.0	-0.47	3,300	17,894,993,920
[3454]	26/08/26	1,291	1,291	1,281	1,282	-6.0	-0.47	3,300	17,979,140,096
[3454]	26/08/25	1,287	1,300	1,285	1,288	-1.0	-0.08	5,400	18,063,286,272
[3454]	26/08/24	1,280	1,289	1,274	1,289	+9.0	+0.70	7,200	18,077,308,928
[3454]	26/08/21	1,274	1,280	1,270	1,280	+17.0	+1.35	2,900	17,951,090,688
[3454]	26/08/20	1,274	1,274	1,263	1,263	-7.0	-0.55	1,300	17,712,678,912
[3454]	26/08/19	1,266	1,270	1,261	1,270	+4.0	+0.32	2,700	17,810,847,744
[3454]	26/08/18	1,264	1,266	1,261	1,266	+5.0	+0.40	1,400	17,754,750,976
[3454]	26/08/17	1,272	1,272	1,260	1,261	-11.0	-0.86	2,800	17,684,629,504
[3454]	26/08/14	1,261	1,274	1,261	1,272	+11.0	+0.87	2,500	17,838,897,152
[3454]	26/08/13	1,270	1,270	1,260	1,261	-5.0	-0.39	3,500	17,684,629,504
[3454]	26/08/12	1,266	1,266	1,260	1,266	+1.0	+0.08	2,400	17,754,750,976
[3454]	26/08/10	1,257	1,270	1,257	1,265	+8.0	+0.64	1,000	17,740,726,272
[3454]	26/08/07	1,264	1,270	1,250	1,257	-6.0	-0.48	8,100	17,628,532,736
[3454]	26/08/06	1,250	1,263	1,250	1,263	+8.0	+0.64	900	17,712,678,912
[3454]	26/08/05	1,248	1,255	1,248	1,255	+11.0	+0.88	1,300	17,600,483,328
[3454]	26/08/04	1,250	1,251	1,242	1,244	-6.0	-0.48	6,800	17,446,217,728
[3454]	26/08/03	1,264	1,264	1,245	1,250	-15.0	-1.19	5,800	17,530,361,856
[3454]	26/07/31	1,275	1,281	1,265	1,265	-12.0	-0.94	10,000	17,740,726,272
[3454]	26/07/30	1,274	1,277	1,241	1,277	+6.0	+0.47	11,700	17,909,018,624
[3454]	26/07/29	1,268	1,271	1,268	1,271	+1.0	+0.08	1,300	17,824,872,448
[3454]	26/07/28	1,274	1,274	1,268	1,270	-4.0	-0.31	600	17,810,847,744
[3454]	26/07/27	1,268	1,276	1,268	1,274	+4.0	+0.31	1,500	17,866,944,512
[3454]	26/07/24	1,273	1,273	1,253	1,270	-3.0	-0.24	1,600	17,810,847,744
[3454]	26/07/23	1,271	1,277	1,271	1,273	+2.0	+0.16	2,400	17,852,921,856
[3454]	26/07/22	1,260	1,271	1,260	1,271	+14.0	+1.11	8,700	17,824,872,448
[3454]	26/07/21	1,254	1,268	1,251	1,257	+6.0	+0.48	6,300	17,628,532,736
[3454]	26/07/17	1,279	1,279	1,251	1,251	-26	-2.04	8,800	-
[3454]	26/07/16	1,280	1,280	1,260	1,277	+1	+0.08	3,800	-
[3454]	26/07/15	1,271	1,288	1,271	1,276	+7	+0.55	14,900	-
[3454]	26/07/14	1,240	1,269	1,240	1,269	+15	+1.20	16,800	-
[3454]	26/07/13	1,280	1,289	1,251	1,254	+14	+1.13	66,300	-
[3454]	26/07/10	1,222	1,240	1,222	1,240	+18	+1.47	6,800	-
[3454]	26/07/09	1,224	1,233	1,205	1,222	-1	-0.08	6,600	-
[3454]	26/07/08	1,210	1,223	1,206	1,223	+4	+0.33	6,400	-
[3454]	26/07/07	1,219	1,219	1,209	1,219	-1	-0.08	1,600	-
[3454]	26/07/06	1,201	1,221	1,176	1,220	+8	+0.66	8,500	-
[3454]	26/07/03	1,206	1,212	1,206	1,212	-1	-0.08	600	-
[3454]	26/07/02	1,209	1,220	1,209	1,213	+13	+1.08	2,300	-
[3454]	26/07/01	1,200	1,208	1,197	1,200	+1	+0.08	1,900	-
[3454]	26/06/30	1,204	1,210	1,199	1,199	-1	-0.08	3,600	-
[3454]	26/06/29	1,190	1,202	1,190	1,200	+10	+0.84	3,800	-
[3454]	26/06/26	1,185	1,196	1,183	1,190	+4	+0.34	4,200	-
[3454]	26/06/25	1,180	1,198	1,180	1,186	-3	-0.25	4,900	-
[3454]	26/06/24	1,186	1,189	1,180	1,189	+3	+0.25	6,500	-
[3454]	26/06/23	1,187	1,187	1,162	1,186	+7	+0.59	12,100	-
[3454]	26/06/22	1,180	1,185	1,162	1,179	-10	-0.84	1,900	-
[3454]	26/06/19	1,170	1,189	1,170	1,189	+21	+1.80	10,500	-
[3454]	26/06/18	1,184	1,185	1,151	1,168	-13	-1.10	10,800	-
[3454]	26/06/17	1,185	1,185	1,180	1,181	-8	-0.67	1,500	-
[3454]	26/06/16	1,190	1,190	1,175	1,189	+4	+0.34	1,100	-
[3454]	26/06/15	1,198	1,198	1,143	1,185	-13	-1.09	3,600	-
[3454]	26/06/12	1,178	1,198	1,175	1,198	+38	+3.28	3,300	-
[3454]	26/06/11	1,200	1,200	1,160	1,160	-40	-3.33	10,900	-
[3454]	26/06/10	1,200	1,207	1,190	1,200	+2	+0.17	378,100	-
[3454]	26/06/09	1,199	1,200	1,190	1,198	-1	-0.08	3,000	-
[3454]	26/06/08	1,190	1,199	1,190	1,199	+6	+0.50	4,100	-
[3454]	26/06/05	1,192	1,200	1,192	1,193	0	0.00	1,100	-
[3454]	26/06/04	1,191	1,198	1,190	1,193	-9	-0.75	1,100	-
[3454]	26/06/03	1,190	1,202	1,190	1,202	+2	+0.17	2,800	-
[3454]	26/06/02	1,195	1,206	1,181	1,200	-4	-0.33	4,000	-
[3454]	26/06/01	1,186	1,204	1,181	1,204	+2	+0.17	6,100	-
[3454]	26/05/29	1,205	1,206	1,180	1,202	-3	-0.25	2,600	-
[3454]	26/05/28	1,201	1,206	1,165	1,205	+4	+0.33	5,800	-
[3454]	26/05/27	1,182	1,224	1,182	1,201	+8	+0.67	11,200	-
[3454]	26/05/26	1,194	1,195	1,176	1,193	-1	-0.08	3,000	-
[3454]	26/05/25	1,185	1,204	1,185	1,194	+4	+0.34	4,100	-
[3454]	26/05/22	1,240	1,240	1,188	1,190	+2.0	+0.17	11,800	-
[3454]	26/05/21	1,188	1,189	1,176	1,188	+13.0	+1.11	2,800	-
[3454]	26/05/20	1,200	1,200	1,170	1,175	-7.0	-0.59	6,400	-
[3454]	26/05/19	1,176	1,182	1,176	1,182	+6.0	+0.51	5,800	-
[3454]	26/05/18	1,168	1,176	1,164	1,176	-5.0	-0.42	8,300	-
[3454]	26/05/15	1,182	1,182	1,165	1,181	+2.0	+0.17	1,000	-
[3454]	26/05/14	1,168	1,179	1,166	1,179	+8.0	+0.68	1,500	-
[3454]	26/05/13	1,166	1,178	1,166	1,171	+1.0	+0.09	1,400	-
[3454]	26/05/12	1,168	1,187	1,165	1,170	+1.0	+0.09	2,900	-
[3454]	26/05/11	1,171	1,182	1,169	1,169	+7.0	+0.60	3,500	-
[3454]	26/05/08	1,162	1,182	1,162	1,162	0	+0.00	2,300	-
[3454]	26/05/07	1,182	1,182	1,161	1,162	-10.0	-0.85	5,500	-
[3454]	26/05/01	1,166	1,190	1,166	1,172	0	+0.00	6,500	-
[3454]	26/04/30	1,169	1,172	1,165	1,172	+3.0	+0.26	1,000	-
[3454]	26/04/28	1,163	1,190	1,163	1,169	0	+0.00	2,100	-
[3454]	26/04/27	1,161	1,200	1,161	1,169	+8	+0.69	10,800	-
[3454]	26/04/24	1,172	1,203	1,161	1,161	-14	-1.19	9,400	-
[3454]	26/04/23	1,190	1,193	1,173	1,175	-22	-1.84	3,300	-
[3454]	26/04/22	1,202	1,202	1,194	1,197	-6	-0.50	1,900	-
[3454]	26/04/21	1,194	1,203	1,194	1,203	+10	+0.84	2,200	-
[3454]	26/04/20	1,200	1,205	1,193	1,193	-3	-0.25	9,200	-
[3454]	26/04/17	1,200	1,203	1,190	1,196	-11	-0.91	4,800	-
[3454]	26/04/16	1,195	1,208	1,189	1,207	+9	+0.75	8,500	-
[3454]	26/04/15	1,208	1,214	1,195	1,198	+5	+0.42	2,700	-
[3454]	26/04/14	1,208	1,213	1,193	1,193	-19	-1.57	4,700	-
[3454]	26/04/13	1,227	1,248	1,205	1,212	-15	-1.22	15,500	-
[3454]	26/04/10	1,231	1,231	1,218	1,227	-9	-0.73	5,700	-
[3454]	26/04/09	1,229	1,236	1,213	1,236	-3	-0.24	7,800	-
[3454]	26/04/08	1,215	1,249	1,213	1,239	+32	+2.65	27,400	-
[3454]	26/04/07	1,215	1,215	1,207	1,207	-4	-0.33	2,700	-
[3454]	26/04/06	1,206	1,211	1,200	1,211	+8	+0.67	3,400	-
[3454]	26/04/03	1,177	1,203	1,177	1,203	+14	+1.18	6,500	-
[3454]	26/04/02	1,204	1,204	1,187	1,189	-5	-0.42	8,300	-
[3454]	26/04/01	1,161	1,200	1,161	1,194	+43	+3.74	9,300	-
[3454]	26/03/31	1,164	1,164	1,151	1,151	-12	-1.03	400	-
[3454]	26/03/30	1,144	1,173	1,144	1,163	+2	+0.17	10,300	-
[3454]	26/03/27	1,180	1,186	1,161	1,161	-20	-1.69	8,800	-
[3454]	26/03/26	1,190	1,190	1,180	1,181	-13	-1.09	3,300	-
[3454]	26/03/25	1,190	1,200	1,190	1,194	+20	+1.70	4,400	-
[3454]	26/03/24	1,156	1,183	1,151	1,174	+18	+1.56	11,600	-
[3454]	26/03/23	1,154	1,163	1,151	1,156	-14	-1.20	6,400	-
[3454]	26/03/19	1,194	1,194	1,164	1,170	-16	-1.35	15,800	-
[3454]	26/03/18	1,192	1,197	1,186	1,186	+5	+0.42	11,800	-
[3454]	26/03/17	1,190	1,192	1,181	1,181	-5	-0.42	1,900	-
[3454]	26/03/16	1,179	1,196	1,172	1,186	-10	-0.84	4,600	-
[3454]	26/03/13	1,186	1,196	1,186	1,196	+10	+0.84	1,000	-
[3454]	26/03/12	1,180	1,200	1,180	1,186	-24	-1.98	10,500	-
[3454]	26/03/11	1,224	1,224	1,200	1,210	+14	+1.17	10,700	-
[3454]	26/03/10	1,200	1,202	1,180	1,196	-2	-0.17	8,800	-
[3454]	26/03/09	1,178	1,198	1,147	1,198	+8	+0.67	32,000	-
[3454]	26/03/06	1,200	1,200	1,182	1,190	-7	-0.58	359,100	-
[3454]	26/03/05	1,185	1,202	1,185	1,197	+38	+3.28	4,800	-
[3454]	26/03/04	1,163	1,175	1,138	1,159	-24	-2.03	5,900	-
[3454]	26/03/03	1,224	1,224	1,183	1,183	-33	-2.71	7,800	-
[3454]	26/03/02	1,238	1,238	1,203	1,216	-32	-2.56	11,200	-
[3454]	26/02/27	1,227	1,255	1,210	1,248	+14	+1.13	20,600	-
[3454]	26/02/26	1,225	1,234	1,225	1,234	+10	+0.82	1,500	-
[3454]	26/02/25	1,224	1,230	1,210	1,224	+8	+0.66	6,900	-
[3454]	26/02/24	1,218	1,218	1,206	1,216	-2	-0.16	6,000	-
[3454]	26/02/20	1,222	1,231	1,210	1,218	-22	-1.77	4,800	-
[3454]	26/02/19	1,227	1,241	1,216	1,240	+14	+1.14	12,100	-
[3454]	26/02/18	1,236	1,240	1,216	1,226	+3	+0.25	21,200	-
[3454]	26/02/17	1,225	1,235	1,217	1,223	+2	+0.16	11,100	-
[3454]	26/02/16	1,207	1,228	1,197	1,221	+14	+1.16	26,400	-
[3454]	26/02/13	1,215	1,226	1,207	1,207	-20	-1.63	12,600	-
[3454]	26/02/12	1,226	1,232	1,211	1,227	+5	+0.41	19,300	-
[3454]	26/02/10	1,226	1,230	1,215	1,222	+6	+0.49	6,100	-
[3454]	26/02/09	1,230	1,230	1,215	1,216	-4	-0.33	14,100	-
[3454]	26/02/06	1,209	1,236	1,209	1,220	-2	-0.16	20,000	-
[3454]	26/02/05	1,204	1,226	1,202	1,222	+22	+1.83	23,800	-
[3454]	26/02/04	1,191	1,208	1,189	1,200	+9	+0.76	17,500	-
[3454]	26/02/03	1,194	1,201	1,185	1,191	-3	-0.25	5,200	-
[3454]	26/02/02	1,200	1,200	1,186	1,194	-6	-0.50	9,100	-
[3454]	26/01/30	1,180	1,203	1,179	1,200	+20	+1.69	19,100	-
[3454]	26/01/29	1,188	1,193	1,172	1,180	-8	-0.67	12,500	-
[3454]	26/01/28	1,186	1,189	1,172	1,188	+14	+1.19	13,600	-
[3454]	26/01/27	1,181	1,189	1,174	1,174	-9	-0.76	13,900	-
[3454]	26/01/26	1,174	1,183	1,164	1,183	+7	+0.60	14,400	-
[3454]	26/01/23	1,163	1,190	1,162	1,176	+15	+1.29	20,100	-
[3454]	26/01/22	1,163	1,169	1,161	1,161	-2	-0.17	8,000	-
[3454]	26/01/21	1,168	1,175	1,162	1,163	-17	-1.44	17,200	-
[3454]	26/01/20	1,178	1,182	1,169	1,180	+2	+0.17	14,500	-
[3454]	26/01/19	1,171	1,178	1,164	1,178	+7	+0.60	18,300	-
[3454]	26/01/16	1,196	1,199	1,171	1,171	-30	-2.50	46,400	-
[3454]	26/01/15	1,204	1,208	1,197	1,201	-7	-0.58	12,300	-
[3454]	26/01/14	1,212	1,218	1,204	1,208	-9	-0.74	8,500	-
[3454]	26/01/13	1,221	1,230	1,202	1,217	-3	-0.25	30,700	-
[3454]	26/01/09	1,207	1,230	1,206	1,220	+13	+1.08	114,200	-
[3454]	26/01/08	1,206	1,224	1,206	1,207	-9	-0.74	25,000	-
[3454]	26/01/07	1,227	1,237	1,216	1,216	-15	-1.22	22,400	-
[3454]	26/01/06	1,210	1,231	1,210	1,231	+22	+1.82	20,400	-
[3454]	26/01/05	1,214	1,221	1,203	1,209	-12	-0.98	14,400	-
[3454]	25/12/30	1,203	1,225	1,203	1,221	+9	+0.74	11,200	-
[3454]	25/12/29	1,220	1,221	1,201	1,212	-4	-0.33	8,900	-
[3454]	25/12/26	1,205	1,221	1,205	1,216	+11	+0.91	23,400	-
[3454]	25/12/25	1,213	1,221	1,205	1,205	-8	-0.66	14,100	-
[3454]	25/12/24	1,221	1,228	1,206	1,213	-12	-0.98	11,900	-
[3454]	25/12/23	1,193	1,225	1,193	1,225	+32	+2.68	69,000	-
[3454]	25/12/22	1,191	1,205	1,190	1,193	0	0.00	24,000	-
[3454]	25/12/19	1,203	1,206	1,166	1,193	-4	-0.33	15,300	-
[3454]	25/12/18	1,190	1,216	1,168	1,197	+3	+0.25	23,500	-
[3454]	25/12/17	1,185	1,200	1,183	1,194	+5	+0.42	8,800	-
[3454]	25/12/16	1,184	1,203	1,184	1,189	-1	-0.08	25,800	-
[3454]	25/12/15	1,172	1,193	1,172	1,190	+8	+0.68	11,100	-
[3454]	25/12/12	1,171	1,185	1,171	1,182	+11	+0.94	6,600	-
[3454]	25/12/11	1,187	1,187	1,171	1,171	-12	-1.01	19,500	-
[3454]	25/12/10	1,182	1,192	1,171	1,183	+1	+0.08	11,800	-
[3454]	25/12/09	1,190	1,190	1,173	1,182	-3	-0.25	14,500	-
[3454]	25/12/08	1,173	1,185	1,166	1,185	+7	+0.59	29,700	-
[3454]	25/12/05	1,196	1,196	1,162	1,178	-12	-1.01	21,100	-
[3454]	25/12/04	1,184	1,203	1,174	1,190	+11	+0.93	42,800	-
[3454]	25/12/03	1,187	1,187	1,172	1,179	-13	-1.09	17,400	-
[3454]	25/12/02	1,168	1,192	1,159	1,192	+24	+2.05	57,400	-
[3454]	25/12/01	1,167	1,175	1,148	1,168	-1	-0.09	59,800	-
[3454]	25/11/28	1,155	1,169	1,140	1,169	+14	+1.21	83,800	-
[3454]	25/11/27	1,139	1,180	1,120	1,155	-74	-6.02	175,400	-
[3454]	25/11/26	1,216	1,235	1,216	1,229	+13	+1.07	89,200	-
[3454]	25/11/25	1,214	1,221	1,214	1,216	-2	-0.16	86,400	-
[3454]	25/11/21	1,207	1,239	1,190	1,218	+10	+0.83	89,700	-
[3454]	25/11/20	1,213	1,223	1,190	1,208	-4	-0.33	63,600	-
[3454]	25/11/19	1,208	1,239	1,208	1,212	+4	+0.33	19,100	-
[3454]	25/11/18	1,223	1,230	1,208	1,208	-23	-1.87	36,300	-
[3454]	25/11/17	1,234	1,237	1,213	1,231	-7	-0.57	35,800	-
[3454]	25/11/14	1,238	1,245	1,236	1,238	-5	-0.40	19,300	-
[3454]	25/11/13	1,252	1,255	1,239	1,243	-11	-0.88	62,200	-
[3454]	25/11/12	1,253	1,285	1,240	1,254	+42	+3.47	150,300	-
[3454]	25/11/11	1,207	1,212	1,196	1,212	+10	+0.83	31,700	-
[3454]	25/11/10	1,190	1,204	1,190	1,202	+9	+0.75	44,500	-
[3454]	25/11/07	1,172	1,193	1,172	1,193	+10	+0.85	19,200	-
[3454]	25/11/06	1,177	1,190	1,169	1,183	+13	+1.11	31,500	-
[3454]	25/11/05	1,177	1,182	1,162	1,170	-8	-0.68	31,900	-
[3454]	25/11/04	1,189	1,196	1,178	1,178	-13	-1.09	22,400	-
[3454]	25/10/31	1,190	1,209	1,183	1,191	-5	-0.42	28,300	-
[3454]	25/10/30	1,183	1,210	1,181	1,196	+18	+1.53	32,800	-
[3454]	25/10/29	1,196	1,204	1,169	1,178	-21	-1.75	20,500	-
[3454]	25/10/28	1,208	1,210	1,199	1,199	-9	-0.75	8,700	-
[3454]	25/10/27	1,201	1,223	1,201	1,208	+8	+0.67	11,200	-
[3454]	25/10/24	1,194	1,220	1,194	1,200	+6	+0.50	10,700	-
[3454]	25/10/23	1,204	1,213	1,193	1,194	-10	-0.83	7,700	-
[3454]	25/10/22	1,218	1,225	1,204	1,204	-18	-1.47	32,000	-
[3454]	25/10/21	1,203	1,224	1,203	1,222	+27	+2.26	34,900	-
[3454]	25/10/20	1,189	1,204	1,184	1,195	+6	+0.50	35,900	-
[3454]	25/10/17	1,177	1,196	1,171	1,189	+16	+1.36	14,700	-
[3454]	25/10/16	1,175	1,181	1,171	1,173	+3	+0.26	2,800	-
[3454]	25/10/15	1,159	1,170	1,159	1,170	+18	+1.56	4,400	-
[3454]	25/10/14	1,150	1,169	1,142	1,152	-41	-3.44	26,600	-
[3454]	25/10/10	1,193	1,205	1,170	1,193	-7	-0.58	26,900	-
[3454]	25/10/09	1,190	1,205	1,188	1,200	+15	+1.27	24,900	-
[3454]	25/10/08	1,180	1,202	1,171	1,185	+5	+0.42	53,800	-
[3454]	25/10/07	1,165	1,189	1,165	1,180	+19	+1.64	43,600	-
[3454]	25/10/06	1,155	1,165	1,151	1,161	+14	+1.22	17,200	-
[3454]	25/10/03	1,148	1,165	1,147	1,147	-1	-0.09	17,200	-
[3454]	25/10/02	1,145	1,153	1,140	1,148	+4	+0.35	10,700	-
[3454]	25/10/01	1,160	1,162	1,144	1,144	-12	-1.04	18,600	-
[3454]	25/09/30	1,153	1,159	1,147	1,156	+6	+0.52	11,100	-
[3454]	25/09/29	1,151	1,175	1,149	1,150	-1	-0.09	18,300	-
[3454]	25/09/26	1,148	1,151	1,140	1,151	+3	+0.26	6,100	-
[3454]	25/09/25	1,147	1,151	1,142	1,148	+1	+0.09	5,400	-
[3454]	25/09/24	1,135	1,161	1,134	1,147	+15	+1.33	24,900	-
[3454]	25/09/22	1,125	1,138	1,125	1,132	-3	-0.26	11,800	-
[3454]	25/09/19	1,126	1,135	1,126	1,135	+2	+0.18	8,700	-
[3454]	25/09/18	1,133	1,133	1,126	1,133	-4	-0.35	3,100	-
[3454]	25/09/17	1,138	1,138	1,126	1,137	-1	-0.09	5,500	-
[3454]	25/09/16	1,131	1,138	1,131	1,138	+7	+0.62	2,700	-
[3454]	25/09/12	1,131	1,137	1,124	1,131	0	0.00	5,100	-
[3454]	25/09/11	1,131	1,132	1,123	1,131	+1	+0.09	5,300	-
[3454]	25/09/10	1,135	1,135	1,130	1,130	+2	+0.18	6,600	-
[3454]	25/09/09	1,129	1,130	1,125	1,128	0	0.00	55,200	-
[3454]	25/09/08	1,127	1,134	1,127	1,128	+2	+0.18	16,500	-
[3454]	25/09/05	1,124	1,126	1,120	1,126	+1	+0.09	2,300	-