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
[3475]	26/10/29	1,091	1,160	1,091	1,130	-247.0	-17.94	1,242,000	32,438,704,128
[3475]	26/10/28	1,399	1,406	1,362	1,377	-35.0	-2.48	500,600	39,529,287,680
[3475]	26/10/27	1,421	1,422	1,412	1,412	-10.0	-0.70	174,300	40,534,028,288
[3475]	26/10/26	1,423	1,427	1,420	1,422	-1.0	-0.07	160,100	40,821,096,448
[3475]	26/10/23	1,436	1,438	1,423	1,423	-12.0	-0.84	121,100	40,849,801,216
[3475]	26/10/22	1,435	1,441	1,435	1,435	-3.0	-0.21	82,600	41,194,283,008
[3475]	26/10/21	1,443	1,443	1,432	1,438	+4.0	+0.28	78,500	41,280,405,504
[3475]	26/10/20	1,445	1,450	1,433	1,434	-5.0	-0.35	124,900	41,165,578,240
[3475]	26/10/19	1,428	1,439	1,425	1,439	+11.0	+0.77	102,300	41,309,110,272
[3475]	26/10/16	1,436	1,437	1,425	1,428	+4.0	+0.28	88,600	40,993,337,344
[3475]	26/10/15	1,459	1,460	1,424	1,424	-37.0	-2.53	212,500	40,878,510,080
[3475]	26/10/14	1,462	1,465	1,461	1,461	-2.0	-0.14	78,700	41,940,660,224
[3475]	26/10/13	1,467	1,470	1,463	1,463	-2.0	-0.14	104,200	41,998,073,856
[3475]	26/10/09	1,460	1,466	1,460	1,465	+5.0	+0.34	85,400	42,055,487,488
[3475]	26/10/08	1,461	1,469	1,460	1,460	-4.0	-0.27	85,500	41,911,955,456
[3475]	26/10/07	1,469	1,473	1,464	1,464	-5.0	-0.34	110,600	42,026,782,720
[3475]	26/10/06	1,461	1,479	1,461	1,469	+8.0	+0.55	130,500	42,170,314,752
[3475]	26/10/05	1,481	1,486	1,461	1,461	-19.0	-1.28	151,900	41,940,660,224
[3475]	26/10/02	1,489	1,492	1,478	1,480	-3.0	-0.20	104,400	42,486,091,776
[3475]	26/10/01	1,489	1,489	1,472	1,483	+7.0	+0.47	127,900	42,572,210,176
[3475]	26/09/30	1,490	1,493	1,463	1,476	-12.0	-0.81	265,800	42,371,264,512
[3475]	26/09/29	1,503	1,507	1,488	1,488	-10.0	-0.67	293,100	42,715,746,304
[3475]	26/09/28	1,498	1,504	1,486	1,498	+8.0	+0.54	162,400	43,002,814,464
[3475]	26/09/25	1,515	1,515	1,488	1,490	-15.0	-1.00	135,100	42,773,159,936
[3475]	26/09/24	1,492	1,510	1,488	1,505	+20.0	+1.35	112,600	43,203,760,128
[3475]	26/09/18	1,500	1,500	1,474	1,485	-20.0	-1.33	144,700	42,629,623,808
[3475]	26/09/17	1,482	1,505	1,481	1,505	+31.0	+2.10	95,100	43,203,760,128
[3475]	26/09/16	1,481	1,494	1,463	1,474	-5.0	-0.34	93,300	42,313,850,880
[3475]	26/09/15	1,508	1,520	1,471	1,479	+61.0	+4.30	292,300	42,457,382,912
[3475]	26/09/14	1,419	1,441	1,412	1,418	-10.0	-0.70	147,600	40,706,269,184
[3475]	26/09/11	1,425	1,443	1,417	1,428	+1.0	+0.07	104,500	40,993,337,344
[3475]	26/09/10	1,419	1,447	1,405	1,427	+2.0	+0.14	127,100	40,964,628,480
[3475]	26/09/09	1,448	1,452	1,412	1,425	-24.0	-1.66	121,200	40,907,214,848
[3475]	26/09/08	1,485	1,485	1,445	1,449	-42.0	-2.82	202,400	41,596,178,432
[3475]	26/09/07	1,503	1,503	1,490	1,491	-10.0	-0.67	147,400	42,801,864,704
[3475]	26/09/04	1,500	1,506	1,492	1,501	+1.0	+0.07	83,100	43,088,932,864
[3475]	26/09/03	1,500	1,509	1,495	1,500	0	+0.00	82,600	43,060,228,096
[3475]	26/09/02	1,530	1,530	1,500	1,500	-37.0	-2.41	151,900	43,060,228,096
[3475]	26/09/01	1,550	1,557	1,533	1,537	-17.0	-1.09	110,000	44,122,378,240
[3475]	26/08/31	1,550	1,563	1,540	1,554	+1.0	+0.06	74,000	44,610,396,160
[3475]	26/08/28	1,570	1,577	1,553	1,553	-23.0	-1.46	123,600	44,581,687,296
[3475]	26/08/27	1,585	1,596	1,571	1,576	-17.0	-1.07	64,100	45,241,946,112
[3475]	26/08/26	1,586	1,601	1,585	1,593	+7.0	+0.44	67,800	45,729,959,936
[3475]	26/08/25	1,588	1,600	1,580	1,586	-4.0	-0.25	60,900	45,529,014,272
[3475]	26/08/24	1,604	1,612	1,590	1,590	-8.0	-0.50	85,700	45,643,841,536
[3475]	26/08/21	1,582	1,598	1,581	1,598	+16.0	+1.01	61,600	45,873,496,064
[3475]	26/08/20	1,573	1,582	1,558	1,582	+28.0	+1.80	69,000	45,414,187,008
[3475]	26/08/19	1,529	1,554	1,513	1,554	+21.0	+1.37	74,600	44,610,396,160
[3475]	26/08/18	1,562	1,562	1,512	1,533	-30.0	-1.92	116,600	44,007,550,976
[3475]	26/08/17	1,575	1,579	1,561	1,563	-12.0	-0.76	86,800	44,868,755,456
[3475]	26/08/14	1,553	1,578	1,550	1,575	+3.0	+0.19	78,300	45,213,237,248
[3475]	26/08/13	1,543	1,574	1,540	1,572	+37.0	+2.41	104,300	45,127,118,848
[3475]	26/08/12	1,545	1,551	1,530	1,535	0	+0.00	72,900	44,064,964,608
[3475]	26/08/10	1,531	1,541	1,518	1,535	+19.0	+1.25	43,700	44,064,964,608
[3475]	26/08/07	1,525	1,526	1,513	1,516	-7.0	-0.46	35,200	43,519,537,152
[3475]	26/08/06	1,508	1,530	1,508	1,523	+16.0	+1.06	33,900	43,720,482,816
[3475]	26/08/05	1,510	1,524	1,507	1,507	0	+0.00	41,300	43,261,173,760
[3475]	26/08/04	1,514	1,530	1,506	1,507	+1.0	+0.07	51,300	43,261,173,760
[3475]	26/08/03	1,545	1,548	1,505	1,506	-39.0	-2.52	89,200	43,232,468,992
[3475]	26/07/31	1,559	1,565	1,539	1,545	-3.0	-0.19	57,700	44,352,032,768
[3475]	26/07/30	1,575	1,581	1,548	1,548	-33.0	-2.09	217,300	44,438,155,264
[3475]	26/07/29	1,560	1,593	1,552	1,581	+35.0	+2.26	103,300	45,385,478,144
[3475]	26/07/28	1,540	1,560	1,530	1,546	+12.0	+0.78	97,100	44,380,741,632
[3475]	26/07/27	1,499	1,535	1,499	1,534	+44.0	+2.95	121,800	44,036,259,840
[3475]	26/07/24	1,481	1,495	1,471	1,490	+7.0	+0.47	60,800	42,773,159,936
[3475]	26/07/23	1,486	1,490	1,480	1,483	-2.0	-0.13	36,500	42,572,210,176
[3475]	26/07/22	1,494	1,494	1,476	1,485	+3.0	+0.20	74,100	42,629,623,808
[3475]	26/07/21	1,478	1,496	1,470	1,482	+14.0	+0.95	69,600	42,543,505,408
[3475]	26/07/17	1,500	1,513	1,467	1,468	-31	-2.07	107,900	-
[3475]	26/07/16	1,500	1,506	1,491	1,499	-1	-0.07	49,200	-
[3475]	26/07/15	1,496	1,501	1,483	1,500	+13	+0.87	48,100	-
[3475]	26/07/14	1,490	1,501	1,483	1,487	+3	+0.20	70,600	-
[3475]	26/07/13	1,497	1,504	1,475	1,484	-6	-0.40	66,800	-
[3475]	26/07/10	1,486	1,497	1,481	1,490	+13	+0.88	55,000	-
[3475]	26/07/09	1,482	1,483	1,466	1,477	-6	-0.40	57,100	-
[3475]	26/07/08	1,492	1,492	1,480	1,483	+1	+0.07	45,800	-
[3475]	26/07/07	1,488	1,508	1,481	1,482	+1	+0.07	74,200	-
[3475]	26/07/06	1,484	1,492	1,478	1,481	0	0.00	71,800	-
[3475]	26/07/03	1,478	1,485	1,468	1,481	+15	+1.02	64,900	-
[3475]	26/07/02	1,451	1,491	1,443	1,466	+28	+1.95	80,100	-
[3475]	26/07/01	1,473	1,474	1,425	1,438	-32	-2.18	102,000	-
[3475]	26/06/30	1,489	1,489	1,450	1,470	+10	+0.68	94,700	-
[3475]	26/06/29	1,415	1,460	1,413	1,460	+46	+3.25	124,400	-
[3475]	26/06/26	1,402	1,417	1,402	1,414	+13	+0.93	74,100	-
[3475]	26/06/25	1,414	1,420	1,400	1,401	+3	+0.21	77,900	-
[3475]	26/06/24	1,411	1,420	1,397	1,398	-11	-0.78	82,000	-
[3475]	26/06/23	1,421	1,425	1,401	1,409	-11	-0.77	76,200	-
[3475]	26/06/22	1,419	1,429	1,402	1,420	+12	+0.85	83,000	-
[3475]	26/06/19	1,410	1,419	1,401	1,408	+10	+0.72	102,700	-
[3475]	26/06/18	1,390	1,407	1,382	1,398	+12	+0.87	71,000	-
[3475]	26/06/17	1,389	1,424	1,382	1,386	+3	+0.22	105,600	-
[3475]	26/06/16	1,408	1,416	1,382	1,383	-25	-1.78	85,700	-
[3475]	26/06/15	1,416	1,480	1,390	1,408	-4	-0.28	196,600	-
[3475]	26/06/12	1,417	1,425	1,394	1,412	+21	+1.51	148,400	-
[3475]	26/06/11	1,418	1,420	1,378	1,391	-27	-1.90	80,300	-
[3475]	26/06/10	1,375	1,418	1,375	1,418	+36	+2.60	66,000	-
[3475]	26/06/09	1,377	1,390	1,372	1,382	+6	+0.44	38,200	-
[3475]	26/06/08	1,360	1,378	1,350	1,376	-2	-0.15	60,000	-
[3475]	26/06/05	1,350	1,387	1,350	1,378	+45	+3.38	70,400	-
[3475]	26/06/04	1,352	1,353	1,333	1,333	-21	-1.55	65,100	-
[3475]	26/06/03	1,367	1,373	1,350	1,354	+3	+0.22	58,000	-
[3475]	26/06/02	1,350	1,364	1,328	1,351	-4	-0.30	78,700	-
[3475]	26/06/01	1,377	1,377	1,352	1,355	-21	-1.53	73,400	-
[3475]	26/05/29	1,364	1,399	1,364	1,376	+7	+0.51	66,700	-
[3475]	26/05/28	1,370	1,373	1,342	1,369	-9	-0.65	123,500	-
[3475]	26/05/27	1,370	1,379	1,357	1,378	+8	+0.58	80,400	-
[3475]	26/05/26	1,370	1,377	1,350	1,370	-1	-0.07	91,800	-
[3475]	26/05/25	1,378	1,400	1,361	1,371	-20	-1.44	121,300	-
[3475]	26/05/22	1,386	1,404	1,382	1,391	-1.0	-0.07	41,900	-
[3475]	26/05/21	1,400	1,408	1,382	1,392	+4.0	+0.29	65,000	-
[3475]	26/05/20	1,385	1,393	1,380	1,388	-3.0	-0.22	57,200	-
[3475]	26/05/19	1,386	1,418	1,386	1,391	+20.0	+1.46	114,100	-
[3475]	26/05/18	1,429	1,434	1,366	1,371	-58.0	-4.06	224,700	-
[3475]	26/05/15	1,440	1,455	1,415	1,429	-18.0	-1.24	99,800	-
[3475]	26/05/14	1,441	1,447	1,424	1,447	+14.0	+0.98	88,800	-
[3475]	26/05/13	1,402	1,439	1,398	1,433	+29.0	+2.07	117,000	-
[3475]	26/05/12	1,388	1,411	1,375	1,404	+26.0	+1.89	109,800	-
[3475]	26/05/11	1,373	1,418	1,372	1,378	+15.0	+1.10	199,400	-
[3475]	26/05/08	1,366	1,368	1,345	1,363	+12.0	+0.89	205,300	-
[3475]	26/05/07	1,462	1,462	1,351	1,351	-111.0	-7.59	510,100	-
[3475]	26/05/01	1,476	1,489	1,456	1,462	-14.0	-0.95	177,400	-
[3475]	26/04/30	1,473	1,495	1,473	1,476	-61.0	-3.97	215,700	-
[3475]	26/04/28	1,568	1,575	1,491	1,537	-149.0	-8.84	610,800	-
[3475]	26/04/27	1,688	1,688	1,661	1,686	+27	+1.63	431,300	-
[3475]	26/04/24	1,621	1,659	1,619	1,659	+39	+2.41	182,400	-
[3475]	26/04/23	1,626	1,634	1,619	1,620	-15	-0.92	116,100	-
[3475]	26/04/22	1,660	1,660	1,630	1,635	-20	-1.21	116,400	-
[3475]	26/04/21	1,684	1,686	1,655	1,655	-19	-1.14	158,000	-
[3475]	26/04/20	1,672	1,680	1,667	1,674	+14	+0.84	131,300	-
[3475]	26/04/17	1,664	1,673	1,658	1,660	-7	-0.42	101,300	-
[3475]	26/04/16	1,693	1,697	1,666	1,667	-11	-0.66	143,000	-
[3475]	26/04/15	1,676	1,713	1,674	1,678	+2	+0.12	136,900	-
[3475]	26/04/14	1,700	1,705	1,670	1,676	+1	+0.06	125,600	-
[3475]	26/04/13	1,680	1,712	1,666	1,675	-6	-0.36	191,100	-
[3475]	26/04/10	1,771	1,776	1,678	1,681	-74	-4.22	269,500	-
[3475]	26/04/09	1,806	1,806	1,749	1,755	-51	-2.82	303,900	-
[3475]	26/04/08	1,838	1,843	1,803	1,806	-12	-0.66	219,800	-
[3475]	26/04/07	1,825	1,848	1,798	1,818	+11	+0.61	218,900	-
[3475]	26/04/06	1,724	1,819	1,724	1,807	+91	+5.30	321,700	-
[3475]	26/04/03	1,720	1,770	1,688	1,716	+9	+0.53	296,900	-
[3475]	26/04/02	1,658	1,726	1,650	1,707	+63	+3.83	327,700	-
[3475]	26/04/01	1,597	1,645	1,589	1,644	+79	+5.05	254,700	-
[3475]	26/03/31	1,613	1,613	1,556	1,565	-61	-3.75	341,700	-
[3475]	26/03/30	1,629	1,641	1,597	1,626	-1	-0.06	401,200	-
[3475]	26/03/27	1,605	1,636	1,602	1,627	+2	+0.12	214,700	-
[3475]	26/03/26	1,605	1,634	1,589	1,625	+39	+2.46	219,500	-
[3475]	26/03/25	1,573	1,588	1,556	1,586	+22	+1.41	309,100	-
[3475]	26/03/24	1,516	1,578	1,511	1,564	+91	+6.18	433,300	-
[3475]	26/03/23	1,500	1,514	1,467	1,473	-55	-3.60	369,900	-
[3475]	26/03/19	1,488	1,549	1,487	1,528	+16	+1.06	359,400	-
[3475]	26/03/18	1,433	1,514	1,432	1,512	+109	+7.77	470,200	-
[3475]	26/03/17	1,419	1,426	1,401	1,403	-5	-0.36	192,400	-
[3475]	26/03/16	1,421	1,426	1,401	1,408	+3	+0.21	164,800	-
[3475]	26/03/13	1,420	1,435	1,405	1,405	-15	-1.06	348,200	-
[3475]	26/03/12	1,465	1,465	1,408	1,420	-50	-3.40	256,900	-
[3475]	26/03/11	1,496	1,510	1,470	1,470	-26	-1.74	146,300	-
[3475]	26/03/10	1,509	1,513	1,474	1,496	-7	-0.47	168,800	-
[3475]	26/03/09	1,510	1,516	1,480	1,503	-36	-2.34	242,700	-
[3475]	26/03/06	1,514	1,543	1,507	1,539	+25	+1.65	181,900	-
[3475]	26/03/05	1,520	1,530	1,494	1,514	+40	+2.71	226,600	-
[3475]	26/03/04	1,490	1,501	1,450	1,474	-27	-1.80	264,100	-
[3475]	26/03/03	1,550	1,550	1,501	1,501	-54	-3.47	194,500	-
[3475]	26/03/02	1,537	1,567	1,527	1,555	-2	-0.13	272,000	-
[3475]	26/02/27	1,525	1,559	1,515	1,557	+47	+3.11	236,100	-
[3475]	26/02/26	1,502	1,540	1,498	1,510	+21	+1.41	300,300	-
[3475]	26/02/25	1,455	1,498	1,446	1,489	+27	+1.85	223,400	-
[3475]	26/02/24	1,420	1,465	1,415	1,462	+46	+3.25	227,300	-
[3475]	26/02/20	1,432	1,434	1,410	1,416	-23	-1.60	139,000	-
[3475]	26/02/19	1,448	1,450	1,423	1,439	-4	-0.28	135,400	-
[3475]	26/02/18	1,419	1,455	1,419	1,443	+35	+2.49	191,100	-
[3475]	26/02/17	1,410	1,431	1,405	1,408	+10	+0.72	171,900	-
[3475]	26/02/16	1,402	1,405	1,386	1,398	+8	+0.58	117,100	-
[3475]	26/02/13	1,418	1,428	1,390	1,390	-27	-1.91	161,100	-
[3475]	26/02/12	1,437	1,445	1,412	1,417	-18	-1.25	200,200	-
[3475]	26/02/10	1,430	1,437	1,407	1,435	+16	+1.13	164,600	-
[3475]	26/02/09	1,385	1,420	1,377	1,419	+39	+2.83	235,800	-
[3475]	26/02/06	1,379	1,386	1,354	1,380	+8	+0.58	194,400	-
[3475]	26/02/05	1,358	1,384	1,352	1,372	+27	+2.01	207,600	-
[3475]	26/02/04	1,325	1,358	1,312	1,345	+20	+1.51	250,200	-
[3475]	26/02/03	1,309	1,325	1,301	1,325	+29	+2.24	178,900	-
[3475]	26/02/02	1,316	1,333	1,288	1,296	-15	-1.14	305,900	-
[3475]	26/01/30	1,284	1,311	1,278	1,311	+20	+1.55	162,300	-
[3475]	26/01/29	1,282	1,294	1,264	1,291	+5	+0.39	146,200	-
[3475]	26/01/28	1,300	1,304	1,286	1,286	-17	-1.30	163,200	-
[3475]	26/01/27	1,271	1,303	1,266	1,303	+27	+2.12	167,600	-
[3475]	26/01/26	1,279	1,285	1,266	1,276	-4	-0.31	163,200	-
[3475]	26/01/23	1,288	1,307	1,276	1,280	-5	-0.39	162,200	-
[3475]	26/01/22	1,262	1,287	1,258	1,285	+35	+2.80	180,200	-
[3475]	26/01/21	1,235	1,263	1,230	1,250	0	0.00	219,200	-
[3475]	26/01/20	1,282	1,282	1,246	1,250	-31	-2.42	232,000	-
[3475]	26/01/19	1,271	1,292	1,247	1,281	-16	-1.23	375,500	-
[3475]	26/01/16	1,303	1,304	1,281	1,297	-12	-0.92	255,800	-
[3475]	26/01/15	1,315	1,316	1,293	1,309	-4	-0.30	210,100	-
[3475]	26/01/14	1,319	1,327	1,303	1,313	+5	+0.38	189,500	-
[3475]	26/01/13	1,332	1,332	1,294	1,308	-16	-1.21	373,200	-
[3475]	26/01/09	1,313	1,335	1,308	1,324	+20	+1.53	230,600	-
[3475]	26/01/08	1,314	1,324	1,295	1,304	-14	-1.06	210,900	-
[3475]	26/01/07	1,305	1,326	1,292	1,318	+10	+0.76	286,000	-
[3475]	26/01/06	1,261	1,318	1,261	1,308	+58	+4.64	340,000	-
[3475]	26/01/05	1,282	1,283	1,239	1,250	-4	-0.32	332,200	-
[3475]	25/12/30	1,269	1,282	1,254	1,254	-22	-1.72	238,500	-
[3475]	25/12/29	1,236	1,290	1,229	1,276	+49	+3.99	464,200	-
[3475]	25/12/26	1,223	1,233	1,213	1,227	+4	+0.33	224,000	-
[3475]	25/12/25	1,207	1,234	1,200	1,223	+17	+1.41	297,000	-
[3475]	25/12/24	1,200	1,236	1,196	1,206	+6	+0.50	324,200	-
[3475]	25/12/23	1,187	1,227	1,184	1,200	+5	+0.42	447,800	-
[3475]	25/12/22	1,245	1,257	1,189	1,195	-44	-3.55	736,500	-
[3475]	25/12/19	1,213	1,295	1,213	1,239	+22	+1.81	1,509,000	-
[3475]	25/12/18	1,267	1,271	1,210	1,217	-41	-3.26	493,900	-
[3475]	25/12/17	1,229	1,291	1,191	1,258	+28	+2.28	940,100	-
[3475]	25/12/16	1,208	1,303	1,181	1,230	+112	+10.02	3,000,100	-
[3475]	25/12/15	1,105	1,120	1,081	1,118	+9	+0.81	524,700	-
[3475]	25/12/12	1,130	1,140	1,108	1,109	-28	-2.46	431,200	-
[3475]	25/12/11	1,165	1,173	1,132	1,137	-24	-2.07	359,800	-
[3475]	25/12/10	1,149	1,179	1,138	1,161	+42	+3.75	887,100	-
[3475]	25/12/09	1,230	1,233	1,114	1,119	-67	-5.65	1,641,300	-
[3475]	25/12/08	1,182	1,193	1,176	1,186	-1	-0.08	200,300	-
[3475]	25/12/05	1,188	1,199	1,177	1,187	-1	-0.08	154,200	-
[3475]	25/12/04	1,195	1,195	1,175	1,188	-4	-0.34	239,100	-
[3475]	25/12/03	1,199	1,215	1,192	1,192	-16	-1.32	149,300	-
[3475]	25/12/02	1,200	1,228	1,199	1,208	+3	+0.25	211,700	-
[3475]	25/12/01	1,199	1,215	1,183	1,205	+7	+0.58	252,900	-
[3475]	25/11/28	1,210	1,211	1,193	1,198	-16	-1.32	243,500	-
[3475]	25/11/27	1,224	1,224	1,190	1,214	-8	-0.65	209,100	-
[3475]	25/11/26	1,217	1,225	1,181	1,222	+5	+0.41	334,000	-
[3475]	25/11/25	1,268	1,269	1,217	1,217	-43	-3.41	139,500	-
[3475]	25/11/21	1,211	1,261	1,207	1,260	+19	+1.53	172,700	-
[3475]	25/11/20	1,269	1,270	1,231	1,241	-20	-1.59	226,900	-
[3475]	25/11/19	1,267	1,283	1,254	1,261	-7	-0.55	169,700	-
[3475]	25/11/18	1,276	1,292	1,259	1,268	-24	-1.86	165,300	-
[3475]	25/11/17	1,320	1,325	1,278	1,292	-34	-2.56	199,900	-
[3475]	25/11/14	1,308	1,333	1,304	1,326	+18	+1.38	179,700	-
[3475]	25/11/13	1,315	1,317	1,297	1,308	+2	+0.15	119,400	-
[3475]	25/11/12	1,319	1,328	1,305	1,306	+1	+0.08	128,500	-
[3475]	25/11/11	1,315	1,330	1,296	1,305	-12	-0.91	171,200	-
[3475]	25/11/10	1,307	1,334	1,306	1,317	+10	+0.77	194,500	-
[3475]	25/11/07	1,283	1,311	1,281	1,307	+29	+2.27	284,100	-
[3475]	25/11/06	1,284	1,299	1,276	1,278	+3	+0.24	263,600	-
[3475]	25/11/05	1,312	1,329	1,273	1,275	-23	-1.77	296,900	-
[3475]	25/11/04	1,348	1,359	1,271	1,298	-61	-4.49	636,100	-
[3475]	25/10/31	1,374	1,393	1,349	1,359	-40	-2.86	415,700	-
[3475]	25/10/30	1,270	1,408	1,270	1,399	-126	-8.26	1,514,900	-
[3475]	25/10/29	1,535	1,539	1,518	1,525	-9	-0.59	515,600	-
[3475]	25/10/28	1,546	1,551	1,531	1,534	-18	-1.16	320,200	-
[3475]	25/10/27	1,560	1,570	1,546	1,552	+25	+1.64	315,700	-
[3475]	25/10/24	1,516	1,534	1,511	1,527	+29	+1.94	320,600	-
[3475]	25/10/23	1,503	1,507	1,497	1,498	-3	-0.20	214,700	-
[3475]	25/10/22	1,496	1,509	1,495	1,501	+6	+0.40	193,800	-
[3475]	25/10/21	1,500	1,501	1,495	1,495	-6	-0.40	141,300	-
[3475]	25/10/20	1,501	1,505	1,495	1,501	-4	-0.27	244,100	-
[3475]	25/10/17	1,505	1,514	1,501	1,505	-2	-0.13	158,600	-
[3475]	25/10/16	1,519	1,521	1,507	1,507	-7	-0.46	140,000	-
[3475]	25/10/15	1,510	1,522	1,508	1,514	+5	+0.33	135,400	-
[3475]	25/10/14	1,500	1,522	1,492	1,509	-7	-0.46	260,700	-
[3475]	25/10/10	1,513	1,524	1,510	1,516	+1	+0.07	133,800	-
[3475]	25/10/09	1,527	1,530	1,515	1,515	-7	-0.46	193,700	-
[3475]	25/10/08	1,519	1,540	1,519	1,522	-4	-0.26	183,400	-
[3475]	25/10/07	1,528	1,532	1,518	1,526	+10	+0.66	178,900	-
[3475]	25/10/06	1,540	1,540	1,503	1,516	+1	+0.07	283,400	-
[3475]	25/10/03	1,483	1,515	1,477	1,515	+41	+2.78	235,600	-
[3475]	25/10/02	1,513	1,526	1,455	1,474	-32	-2.12	333,100	-
[3475]	25/10/01	1,550	1,552	1,506	1,506	-52	-3.34	387,600	-
[3475]	25/09/30	1,599	1,599	1,552	1,558	-41	-2.56	445,600	-
[3475]	25/09/29	1,595	1,602	1,568	1,599	+25	+1.59	363,600	-
[3475]	25/09/26	1,539	1,578	1,537	1,574	+46	+3.01	271,200	-
[3475]	25/09/25	1,575	1,587	1,525	1,528	-48	-3.05	310,200	-
[3475]	25/09/24	1,607	1,609	1,564	1,576	-16	-1.01	288,000	-
[3475]	25/09/22	1,600	1,603	1,561	1,592	+26	+1.66	301,200	-
[3475]	25/09/19	1,559	1,570	1,528	1,566	+27	+1.75	387,700	-
[3475]	25/09/18	1,495	1,550	1,491	1,539	+61	+4.13	417,800	-
[3475]	25/09/17	1,470	1,495	1,452	1,478	+1	+0.07	395,300	-
[3475]	25/09/16	1,465	1,504	1,431	1,477	-148	-9.11	1,001,300	-
[3475]	25/09/12	1,601	1,645	1,598	1,625	+27	+1.69	309,700	-
[3475]	25/09/11	1,634	1,639	1,596	1,598	-22	-1.36	239,700	-
[3475]	25/09/10	1,597	1,625	1,585	1,620	+8	+0.50	179,900	-
[3475]	25/09/09	1,580	1,618	1,575	1,612	+55	+3.53	324,500	-
[3475]	25/09/08	1,547	1,571	1,539	1,557	+21	+1.37	218,500	-
[3475]	25/09/05	1,555	1,555	1,523	1,536	-15	-0.97	170,800	-