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
[3457]	26/10/29	761	768	753	765	+2.0	+0.26	336,700	15,275,983,872
[3457]	26/10/28	776	777	761	763	-12.0	-1.55	244,900	15,236,046,848
[3457]	26/10/27	800	800	771	775	-28.0	-3.49	236,300	15,475,670,016
[3457]	26/10/26	800	804	791	803	+1.0	+0.12	154,700	16,034,790,400
[3457]	26/10/23	809	814	800	802	-1.0	-0.12	69,200	16,014,822,400
[3457]	26/10/22	809	813	800	803	-4.0	-0.50	117,500	16,034,790,400
[3457]	26/10/21	808	809	802	807	+1.0	+0.12	70,500	16,114,665,472
[3457]	26/10/20	813	819	802	806	-7.0	-0.86	100,100	16,094,696,448
[3457]	26/10/19	819	820	809	813	-7.0	-0.85	63,500	16,234,476,544
[3457]	26/10/16	812	823	808	820	+19.0	+2.37	117,200	16,374,256,640
[3457]	26/10/15	811	813	801	801	-11.0	-1.35	193,700	15,994,853,376
[3457]	26/10/14	810	815	803	812	+2.0	+0.25	77,700	16,214,508,544
[3457]	26/10/13	811	812	800	810	0	+0.00	164,700	16,174,570,496
[3457]	26/10/09	811	828	808	810	-8.0	-0.98	232,100	16,174,570,496
[3457]	26/10/08	810	820	801	818	+8.0	+0.99	267,100	16,334,319,616
[3457]	26/10/07	820	826	810	810	-10.0	-1.22	170,400	16,174,570,496
[3457]	26/10/06	822	826	814	820	-4.0	-0.49	359,200	16,374,256,640
[3457]	26/10/05	837	838	820	824	-10.0	-1.20	431,100	16,454,131,712
[3457]	26/10/02	870	870	833	834	-37.0	-4.25	488,400	16,653,817,856
[3457]	26/10/01	876	880	871	871	-8.0	-0.91	431,300	17,392,656,384
[3457]	26/09/30	897	897	874	879	-18.0	-2.01	378,300	17,552,404,480
[3457]	26/09/29	911	913	897	897	-14.0	-1.54	232,100	17,911,838,720
[3457]	26/09/28	915	917	911	911	-1.0	-0.11	70,000	18,191,400,960
[3457]	26/09/25	916	919	911	912	-3.0	-0.33	69,000	18,211,368,960
[3457]	26/09/24	922	923	915	915	-8.0	-0.87	60,700	18,271,275,008
[3457]	26/09/18	925	928	921	923	-3.0	-0.32	40,300	18,431,023,104
[3457]	26/09/17	917	926	917	926	+8.0	+0.87	69,900	18,490,929,152
[3457]	26/09/16	920	920	915	918	+2.0	+0.22	40,200	18,331,181,056
[3457]	26/09/15	920	923	914	916	-6.0	-0.65	59,500	18,291,243,008
[3457]	26/09/14	911	922	911	922	+11.0	+1.21	71,600	18,411,055,104
[3457]	26/09/11	915	918	907	911	-10.0	-1.09	204,000	18,191,400,960
[3457]	26/09/10	916	921	913	921	+3.0	+0.33	166,900	18,391,087,104
[3457]	26/09/09	924	924	918	918	-7.0	-0.76	103,600	18,331,181,056
[3457]	26/09/08	930	931	925	925	-10.0	-1.07	72,100	18,470,961,152
[3457]	26/09/07	934	938	930	935	-2.0	-0.21	58,300	18,670,647,296
[3457]	26/09/04	933	937	932	937	+3.0	+0.32	68,500	18,710,583,296
[3457]	26/09/03	936	938	933	934	+2.0	+0.21	52,800	18,650,677,248
[3457]	26/09/02	936	943	931	932	-9.0	-0.96	94,600	18,610,741,248
[3457]	26/09/01	935	941	932	941	+7.0	+0.75	66,000	18,790,457,344
[3457]	26/08/31	940	940	932	934	-5.0	-0.53	73,000	18,650,677,248
[3457]	26/08/28	939	943	934	939	+2.0	+0.21	60,400	18,750,521,344
[3457]	26/08/27	934	939	932	937	+3.0	+0.32	124,900	18,710,583,296
[3457]	26/08/26	929	934	927	934	+6.0	+0.65	59,800	18,650,677,248
[3457]	26/08/25	930	937	924	928	-3.0	-0.32	73,100	18,530,867,200
[3457]	26/08/24	933	938	927	931	+2.0	+0.22	84,500	18,590,771,200
[3457]	26/08/21	924	930	924	929	+8.0	+0.87	121,700	18,550,835,200
[3457]	26/08/20	922	927	916	921	+2.0	+0.22	153,200	18,391,087,104
[3457]	26/08/19	921	922	913	919	-5.0	-0.54	330,800	18,351,149,056
[3457]	26/08/18	926	927	917	924	+2.0	+0.22	186,600	18,450,991,104
[3457]	26/08/17	924	929	911	922	-14.0	-1.50	380,500	18,411,055,104
[3457]	26/08/14	942	946	933	936	-14.0	-1.47	109,700	18,690,615,296
[3457]	26/08/13	939	952	935	950	+13.0	+1.39	60,900	18,970,175,488
[3457]	26/08/12	927	937	927	937	+12.0	+1.30	84,200	18,710,583,296
[3457]	26/08/10	925	932	923	925	0	+0.00	86,200	18,470,961,152
[3457]	26/08/07	925	931	925	925	0	+0.00	48,600	18,470,961,152
[3457]	26/08/06	924	928	918	925	+3.0	+0.33	101,800	18,470,961,152
[3457]	26/08/05	920	925	916	922	+2.0	+0.22	65,600	18,411,055,104
[3457]	26/08/04	929	931	919	920	-6.0	-0.65	131,400	18,371,117,056
[3457]	26/08/03	936	936	926	926	-10.0	-1.07	82,300	18,490,929,152
[3457]	26/07/31	949	950	936	936	-14.0	-1.47	58,600	18,690,615,296
[3457]	26/07/30	960	960	947	950	-11.0	-1.14	74,100	18,970,175,488
[3457]	26/07/29	940	966	938	961	+25.0	+2.67	91,900	19,189,829,632
[3457]	26/07/28	933	945	933	936	-2.0	-0.21	67,900	18,690,615,296
[3457]	26/07/27	928	939	928	938	+10.0	+1.08	83,100	18,730,553,344
[3457]	26/07/24	935	935	926	928	-7.0	-0.75	92,900	18,530,867,200
[3457]	26/07/23	944	945	933	935	-4.0	-0.43	64,100	18,670,647,296
[3457]	26/07/22	945	945	935	939	+3.0	+0.32	64,700	18,750,521,344
[3457]	26/07/21	943	951	933	936	+4.0	+0.43	66,600	18,690,615,296
[3457]	26/07/17	933	945	931	932	+2	+0.22	126,100	-
[3457]	26/07/16	927	937	924	930	+3	+0.32	140,300	-
[3457]	26/07/15	932	935	927	927	-4	-0.43	146,800	-
[3457]	26/07/14	953	953	923	931	-51	-5.19	316,500	-
[3457]	26/07/13	975	984	972	982	+14	+1.45	47,400	-
[3457]	26/07/10	972	981	968	968	0	0.00	61,400	-
[3457]	26/07/09	970	971	964	968	-2	-0.21	38,400	-
[3457]	26/07/08	970	971	959	970	+1	+0.10	47,400	-
[3457]	26/07/07	967	971	960	969	+11	+1.15	86,500	-
[3457]	26/07/06	954	958	949	958	+10	+1.05	76,000	-
[3457]	26/07/03	948	956	942	948	+7	+0.74	142,100	-
[3457]	26/07/02	942	946	937	941	+11	+1.18	153,000	-
[3457]	26/07/01	946	952	924	930	-15	-1.59	253,700	-
[3457]	26/06/30	963	967	944	945	-3	-0.32	177,000	-
[3457]	26/06/29	935	964	931	948	-80	-7.78	477,000	-
[3457]	26/06/26	1,039	1,042	1,028	1,028	-11	-1.06	222,600	-
[3457]	26/06/25	1,037	1,044	1,036	1,039	+1	+0.10	83,600	-
[3457]	26/06/24	1,036	1,043	1,029	1,038	+4	+0.39	88,300	-
[3457]	26/06/23	1,033	1,041	1,030	1,034	-1	-0.10	68,800	-
[3457]	26/06/22	1,031	1,040	1,031	1,035	+6	+0.58	74,700	-
[3457]	26/06/19	1,028	1,035	1,026	1,029	0	0.00	50,300	-
[3457]	26/06/18	1,030	1,034	1,023	1,029	+6	+0.59	58,200	-
[3457]	26/06/17	1,022	1,030	1,021	1,023	+2	+0.20	29,800	-
[3457]	26/06/16	1,040	1,040	1,021	1,021	-11	-1.07	55,700	-
[3457]	26/06/15	1,037	1,043	1,032	1,032	0	0.00	45,700	-
[3457]	26/06/12	1,041	1,045	1,031	1,032	-6	-0.58	47,900	-
[3457]	26/06/11	1,041	1,043	1,034	1,038	-2	-0.19	45,600	-
[3457]	26/06/10	1,035	1,044	1,030	1,040	+6	+0.58	52,500	-
[3457]	26/06/09	1,040	1,049	1,026	1,034	+4	+0.39	60,600	-
[3457]	26/06/08	1,033	1,050	1,025	1,030	-4	-0.39	86,300	-
[3457]	26/06/05	1,002	1,034	1,002	1,034	+40	+4.02	80,900	-
[3457]	26/06/04	998	1,002	989	994	-4	-0.40	222,100	-
[3457]	26/06/03	982	1,002	972	998	+16	+1.63	139,100	-
[3457]	26/06/02	986	989	969	982	-11	-1.11	201,500	-
[3457]	26/06/01	1,008	1,008	981	993	-14	-1.39	283,700	-
[3457]	26/05/29	1,024	1,025	1,005	1,007	-20	-1.95	252,000	-
[3457]	26/05/28	1,028	1,036	1,018	1,027	-1	-0.10	141,100	-
[3457]	26/05/27	1,017	1,034	1,013	1,028	+15	+1.48	122,600	-
[3457]	26/05/26	1,021	1,026	1,006	1,013	-8	-0.78	167,000	-
[3457]	26/05/25	1,063	1,063	1,018	1,021	-34	-3.22	130,700	-
[3457]	26/05/22	1,055	1,061	1,051	1,055	+3.0	+0.29	30,200	-
[3457]	26/05/21	1,050	1,065	1,049	1,052	+10.0	+0.96	40,800	-
[3457]	26/05/20	1,059	1,059	1,039	1,042	-20.0	-1.88	76,200	-
[3457]	26/05/19	1,059	1,074	1,057	1,062	+5.0	+0.47	56,500	-
[3457]	26/05/18	1,082	1,084	1,049	1,057	-26.0	-2.40	112,500	-
[3457]	26/05/15	1,077	1,099	1,075	1,083	+9.0	+0.84	50,700	-
[3457]	26/05/14	1,096	1,105	1,073	1,074	+38.0	+3.67	128,000	-
[3457]	26/05/13	1,040	1,042	1,030	1,036	-1.0	-0.10	69,900	-
[3457]	26/05/12	1,049	1,049	1,036	1,037	-7.0	-0.67	44,800	-
[3457]	26/05/11	1,044	1,061	1,043	1,044	+2.0	+0.19	52,300	-
[3457]	26/05/08	1,055	1,055	1,040	1,042	-10.0	-0.95	59,000	-
[3457]	26/05/07	1,070	1,073	1,050	1,052	-9.0	-0.85	67,600	-
[3457]	26/05/01	1,071	1,071	1,060	1,061	-7.0	-0.66	40,200	-
[3457]	26/04/30	1,081	1,084	1,068	1,068	-16.0	-1.48	58,200	-
[3457]	26/04/28	1,078	1,088	1,076	1,084	+8.0	+0.74	33,400	-
[3457]	26/04/27	1,080	1,088	1,075	1,076	-3	-0.28	70,900	-
[3457]	26/04/24	1,086	1,091	1,079	1,079	-11	-1.01	32,300	-
[3457]	26/04/23	1,100	1,104	1,086	1,090	-12	-1.09	61,400	-
[3457]	26/04/22	1,120	1,120	1,102	1,102	-13	-1.17	27,600	-
[3457]	26/04/21	1,120	1,126	1,115	1,115	-5	-0.45	20,900	-
[3457]	26/04/20	1,114	1,122	1,110	1,120	+8	+0.72	32,200	-
[3457]	26/04/17	1,118	1,124	1,112	1,112	-7	-0.63	27,000	-
[3457]	26/04/16	1,125	1,129	1,119	1,119	0	0.00	30,800	-
[3457]	26/04/15	1,124	1,130	1,118	1,119	+1	+0.09	34,400	-
[3457]	26/04/14	1,121	1,124	1,111	1,118	+10	+0.90	49,500	-
[3457]	26/04/13	1,111	1,123	1,104	1,108	-8	-0.72	38,700	-
[3457]	26/04/10	1,131	1,135	1,113	1,116	-5	-0.45	47,700	-
[3457]	26/04/09	1,131	1,139	1,115	1,121	-8	-0.71	68,200	-
[3457]	26/04/08	1,130	1,142	1,124	1,129	+7	+0.62	50,500	-
[3457]	26/04/07	1,108	1,123	1,108	1,122	+14	+1.26	37,000	-
[3457]	26/04/06	1,107	1,115	1,103	1,108	-3	-0.27	33,200	-
[3457]	26/04/03	1,105	1,118	1,104	1,111	0	0.00	24,700	-
[3457]	26/04/02	1,116	1,130	1,104	1,111	+1	+0.09	59,700	-
[3457]	26/04/01	1,117	1,118	1,100	1,110	+20	+1.83	73,000	-
[3457]	26/03/31	1,089	1,100	1,084	1,090	+1	+0.09	148,300	-
[3457]	26/03/30	1,083	1,098	1,075	1,089	-16	-1.45	199,300	-
[3457]	26/03/27	1,097	1,111	1,087	1,105	+9	+0.82	159,300	-
[3457]	26/03/26	1,098	1,100	1,085	1,096	0	0.00	109,600	-
[3457]	26/03/25	1,088	1,098	1,087	1,096	+19	+1.76	67,500	-
[3457]	26/03/24	1,068	1,078	1,063	1,077	+32	+3.06	93,000	-
[3457]	26/03/23	1,059	1,065	1,042	1,045	-28	-2.61	99,700	-
[3457]	26/03/19	1,086	1,095	1,073	1,073	-21	-1.92	111,000	-
[3457]	26/03/18	1,083	1,094	1,083	1,094	+16	+1.48	28,300	-
[3457]	26/03/17	1,080	1,095	1,076	1,078	+2	+0.19	50,400	-
[3457]	26/03/16	1,070	1,076	1,062	1,076	+7	+0.65	45,900	-
[3457]	26/03/13	1,063	1,078	1,057	1,069	-2	-0.19	58,700	-
[3457]	26/03/12	1,083	1,083	1,067	1,071	-20	-1.83	52,300	-
[3457]	26/03/11	1,097	1,106	1,091	1,091	-7	-0.64	35,100	-
[3457]	26/03/10	1,097	1,110	1,082	1,098	+16	+1.48	43,800	-
[3457]	26/03/09	1,064	1,084	1,058	1,082	-21	-1.90	76,800	-
[3457]	26/03/06	1,085	1,106	1,084	1,103	-1	-0.09	41,200	-
[3457]	26/03/05	1,095	1,110	1,084	1,104	+35	+3.27	61,900	-
[3457]	26/03/04	1,080	1,081	1,043	1,069	-27	-2.46	137,600	-
[3457]	26/03/03	1,122	1,122	1,096	1,096	-27	-2.40	71,200	-
[3457]	26/03/02	1,110	1,126	1,109	1,123	-9	-0.80	66,000	-
[3457]	26/02/27	1,123	1,138	1,120	1,132	+19	+1.71	104,400	-
[3457]	26/02/26	1,116	1,122	1,107	1,113	-3	-0.27	70,100	-
[3457]	26/02/25	1,116	1,127	1,109	1,116	+3	+0.27	141,000	-
[3457]	26/02/24	1,077	1,116	1,077	1,113	+34	+3.15	122,500	-
[3457]	26/02/20	1,086	1,089	1,074	1,079	-17	-1.55	44,900	-
[3457]	26/02/19	1,085	1,100	1,076	1,096	+7	+0.64	64,100	-
[3457]	26/02/18	1,073	1,091	1,066	1,089	+25	+2.35	60,100	-
[3457]	26/02/17	1,065	1,078	1,060	1,064	-4	-0.37	92,400	-
[3457]	26/02/16	1,083	1,101	1,060	1,068	-15	-1.39	140,700	-
[3457]	26/02/13	1,102	1,110	1,083	1,083	-19	-1.72	56,700	-
[3457]	26/02/12	1,095	1,112	1,093	1,102	+6	+0.55	54,200	-
[3457]	26/02/10	1,086	1,110	1,071	1,096	-20	-1.79	146,900	-
[3457]	26/02/09	1,130	1,130	1,115	1,116	-4	-0.36	46,300	-
[3457]	26/02/06	1,123	1,123	1,110	1,120	-3	-0.27	106,900	-
[3457]	26/02/05	1,114	1,127	1,109	1,123	+16	+1.45	63,500	-
[3457]	26/02/04	1,102	1,107	1,097	1,107	+10	+0.91	56,300	-
[3457]	26/02/03	1,089	1,097	1,085	1,097	+13	+1.20	52,600	-
[3457]	26/02/02	1,100	1,107	1,081	1,084	-5	-0.46	66,100	-
[3457]	26/01/30	1,086	1,090	1,080	1,089	+3	+0.28	40,200	-
[3457]	26/01/29	1,080	1,086	1,069	1,086	+6	+0.56	143,000	-
[3457]	26/01/28	1,093	1,093	1,080	1,080	-10	-0.92	46,000	-
[3457]	26/01/27	1,096	1,101	1,086	1,090	-9	-0.82	44,600	-
[3457]	26/01/26	1,096	1,105	1,087	1,099	-2	-0.18	54,100	-
[3457]	26/01/23	1,108	1,116	1,101	1,101	-13	-1.17	39,200	-
[3457]	26/01/22	1,106	1,115	1,105	1,114	+20	+1.83	41,400	-
[3457]	26/01/21	1,093	1,105	1,087	1,094	-7	-0.64	36,200	-
[3457]	26/01/20	1,105	1,107	1,092	1,101	-2	-0.18	41,100	-
[3457]	26/01/19	1,115	1,115	1,095	1,103	-13	-1.16	41,100	-
[3457]	26/01/16	1,098	1,116	1,095	1,116	+19	+1.73	89,900	-
[3457]	26/01/15	1,080	1,097	1,078	1,097	+4	+0.37	41,800	-
[3457]	26/01/14	1,077	1,093	1,076	1,093	+18	+1.67	59,400	-
[3457]	26/01/13	1,084	1,086	1,068	1,075	+7	+0.66	63,900	-
[3457]	26/01/09	1,074	1,077	1,061	1,068	+3	+0.28	47,600	-
[3457]	26/01/08	1,060	1,067	1,060	1,065	+4	+0.38	36,000	-
[3457]	26/01/07	1,057	1,067	1,054	1,061	+2	+0.19	52,400	-
[3457]	26/01/06	1,038	1,059	1,036	1,059	+23	+2.22	44,600	-
[3457]	26/01/05	1,058	1,064	1,033	1,036	-22	-2.08	76,300	-
[3457]	25/12/30	1,062	1,065	1,048	1,058	+2	+0.19	60,600	-
[3457]	25/12/29	1,059	1,060	1,049	1,056	+6	+0.57	74,200	-
[3457]	25/12/26	1,050	1,052	1,044	1,050	+3	+0.29	64,400	-
[3457]	25/12/25	1,042	1,053	1,041	1,047	+2	+0.19	72,200	-
[3457]	25/12/24	1,045	1,049	1,041	1,045	+2	+0.19	52,200	-
[3457]	25/12/23	1,035	1,050	1,035	1,043	+6	+0.58	57,100	-
[3457]	25/12/22	1,040	1,042	1,031	1,037	+2	+0.19	64,200	-
[3457]	25/12/19	1,030	1,037	1,028	1,035	+7	+0.68	34,400	-
[3457]	25/12/18	1,022	1,028	1,020	1,028	+7	+0.69	58,300	-
[3457]	25/12/17	1,021	1,023	1,015	1,021	-2	-0.20	35,500	-
[3457]	25/12/16	1,045	1,045	1,023	1,023	-19	-1.82	72,400	-
[3457]	25/12/15	1,034	1,045	1,034	1,042	+9	+0.87	73,100	-
[3457]	25/12/12	1,010	1,033	1,009	1,033	+30	+2.99	136,100	-
[3457]	25/12/11	1,004	1,006	997	1,003	+4	+0.40	98,700	-
[3457]	25/12/10	999	1,005	996	999	-2	-0.20	96,500	-
[3457]	25/12/09	1,004	1,008	999	1,001	-6	-0.60	87,600	-
[3457]	25/12/08	1,009	1,011	1,002	1,007	+2	+0.20	75,300	-
[3457]	25/12/05	1,007	1,011	1,005	1,005	-6	-0.59	50,300	-
[3457]	25/12/04	1,009	1,015	1,008	1,011	+7	+0.70	52,300	-
[3457]	25/12/03	1,011	1,015	1,004	1,004	-9	-0.89	73,900	-
[3457]	25/12/02	1,021	1,021	1,011	1,013	-8	-0.78	94,200	-
[3457]	25/12/01	1,041	1,041	1,021	1,021	-21	-2.02	72,200	-
[3457]	25/11/28	1,037	1,043	1,037	1,042	+5	+0.48	31,100	-
[3457]	25/11/27	1,041	1,044	1,035	1,037	-3	-0.29	44,800	-
[3457]	25/11/26	1,036	1,041	1,035	1,040	+1	+0.10	23,300	-
[3457]	25/11/25	1,039	1,042	1,031	1,039	+2	+0.19	31,700	-
[3457]	25/11/21	1,020	1,038	1,020	1,037	+17	+1.67	52,600	-
[3457]	25/11/20	1,027	1,033	1,020	1,020	-4	-0.39	41,600	-
[3457]	25/11/19	1,027	1,031	1,021	1,024	-5	-0.49	41,500	-
[3457]	25/11/18	1,039	1,040	1,027	1,029	-13	-1.25	57,100	-
[3457]	25/11/17	1,037	1,043	1,027	1,042	+5	+0.48	56,500	-
[3457]	25/11/14	1,052	1,064	1,036	1,037	-32	-2.99	99,800	-
[3457]	25/11/13	1,072	1,079	1,063	1,069	-7	-0.65	26,300	-
[3457]	25/11/12	1,068	1,082	1,063	1,076	+15	+1.41	45,900	-
[3457]	25/11/11	1,065	1,070	1,057	1,061	-4	-0.38	24,800	-
[3457]	25/11/10	1,062	1,065	1,056	1,065	+12	+1.14	22,700	-
[3457]	25/11/07	1,057	1,062	1,051	1,053	-2	-0.19	19,400	-
[3457]	25/11/06	1,060	1,063	1,054	1,055	-4	-0.38	18,900	-
[3457]	25/11/05	1,073	1,078	1,057	1,059	-14	-1.30	37,400	-
[3457]	25/11/04	1,079	1,089	1,068	1,073	-6	-0.56	51,100	-
[3457]	25/10/31	1,066	1,079	1,066	1,079	+5	+0.47	57,000	-
[3457]	25/10/30	1,062	1,080	1,057	1,074	+9	+0.85	79,900	-
[3457]	25/10/29	1,077	1,080	1,063	1,065	-12	-1.11	96,300	-
[3457]	25/10/28	1,078	1,084	1,070	1,077	-8	-0.74	49,700	-
[3457]	25/10/27	1,082	1,088	1,079	1,085	+12	+1.12	31,700	-
[3457]	25/10/24	1,071	1,074	1,065	1,073	+2	+0.19	22,700	-
[3457]	25/10/23	1,070	1,074	1,062	1,071	+1	+0.09	27,200	-
[3457]	25/10/22	1,050	1,072	1,050	1,070	+20	+1.90	41,300	-
[3457]	25/10/21	1,056	1,059	1,049	1,050	-5	-0.47	39,700	-
[3457]	25/10/20	1,051	1,061	1,049	1,055	+10	+0.96	44,500	-
[3457]	25/10/17	1,055	1,055	1,043	1,045	-10	-0.95	39,400	-
[3457]	25/10/16	1,074	1,074	1,055	1,055	-5	-0.47	51,100	-
[3457]	25/10/15	1,057	1,063	1,049	1,060	+11	+1.05	34,900	-
[3457]	25/10/14	1,047	1,054	1,040	1,049	-6	-0.57	53,000	-
[3457]	25/10/10	1,060	1,061	1,052	1,055	-7	-0.66	60,700	-
[3457]	25/10/09	1,068	1,072	1,061	1,062	-7	-0.65	33,100	-
[3457]	25/10/08	1,075	1,086	1,069	1,069	-6	-0.56	40,600	-
[3457]	25/10/07	1,078	1,080	1,071	1,075	-2	-0.19	27,300	-
[3457]	25/10/06	1,080	1,088	1,071	1,077	+9	+0.84	71,800	-
[3457]	25/10/03	1,061	1,080	1,061	1,068	+4	+0.38	33,800	-
[3457]	25/10/02	1,073	1,081	1,057	1,064	-7	-0.65	70,100	-
[3457]	25/10/01	1,112	1,112	1,071	1,071	-40	-3.60	77,600	-
[3457]	25/09/30	1,130	1,130	1,111	1,111	-12	-1.07	42,600	-
[3457]	25/09/29	1,134	1,134	1,122	1,123	-11	-0.97	43,500	-
[3457]	25/09/26	1,125	1,138	1,121	1,134	+7	+0.62	47,100	-
[3457]	25/09/25	1,127	1,130	1,117	1,127	+2	+0.18	56,400	-
[3457]	25/09/24	1,125	1,128	1,119	1,125	-1	-0.09	30,600	-
[3457]	25/09/22	1,122	1,133	1,122	1,126	+10	+0.90	36,800	-
[3457]	25/09/19	1,118	1,125	1,112	1,116	+3	+0.27	49,700	-
[3457]	25/09/18	1,107	1,113	1,102	1,113	+10	+0.91	26,600	-
[3457]	25/09/17	1,112	1,113	1,102	1,103	-12	-1.08	19,300	-
[3457]	25/09/16	1,110	1,117	1,105	1,115	+3	+0.27	58,000	-
[3457]	25/09/12	1,111	1,116	1,107	1,112	+4	+0.36	39,600	-
[3457]	25/09/11	1,110	1,112	1,104	1,108	-4	-0.36	23,800	-
[3457]	25/09/10	1,117	1,121	1,111	1,112	-5	-0.45	12,600	-
[3457]	25/09/09	1,120	1,122	1,114	1,117	-1	-0.09	36,900	-
[3457]	25/09/08	1,114	1,120	1,113	1,118	+6	+0.54	25,000	-
[3457]	25/09/05	1,111	1,114	1,104	1,112	+2	+0.18	49,700	-