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
[3479]	26/10/29	1,925	1,947	1,916	1,938	+3.0	+0.16	84,800	70,380,658,688
[3479]	26/10/28	1,956	1,989	1,929	1,935	-11.0	-0.57	61,400	70,271,705,088
[3479]	26/10/27	1,997	2,000	1,925	1,946	-44.0	-2.21	84,800	70,637,133,824
[3479]	26/10/26	1,981	2,005	1,961	1,990	+20.0	+1.02	88,200	72,234,270,720
[3479]	26/10/23	1,938	1,976	1,930	1,970	+30.0	+1.55	80,000	71,508,295,680
[3479]	26/10/22	1,917	1,953	1,915	1,940	+16.0	+0.83	64,000	70,419,341,312
[3479]	26/10/21	1,972	1,972	1,906	1,924	-8.0	-0.41	76,700	69,838,561,280
[3479]	26/10/20	1,941	1,974	1,931	1,932	-22.0	-1.13	96,500	70,128,951,296
[3479]	26/10/19	1,964	1,970	1,932	1,954	-11.0	-0.56	102,200	70,927,515,648
[3479]	26/10/16	2,015	2,023	1,916	1,965	+70.0	+3.69	402,800	71,326,801,920
[3479]	26/10/15	1,851	1,925	1,821	1,895	+44.0	+2.38	182,200	68,785,897,472
[3479]	26/10/14	1,870	1,875	1,844	1,851	-14.0	-0.75	66,900	67,188,760,576
[3479]	26/10/13	1,836	1,865	1,831	1,865	+29.0	+1.58	63,700	67,696,943,104
[3479]	26/10/09	1,809	1,844	1,808	1,836	+16.0	+0.88	35,700	66,644,279,296
[3479]	26/10/08	1,839	1,852	1,812	1,820	-40.0	-2.15	42,500	66,063,503,360
[3479]	26/10/07	1,831	1,868	1,827	1,860	+23.0	+1.25	86,000	67,515,449,344
[3479]	26/10/06	1,824	1,843	1,819	1,837	+16.0	+0.88	72,000	66,680,578,048
[3479]	26/10/05	1,811	1,835	1,800	1,821	-3.0	-0.16	63,100	66,099,802,112
[3479]	26/10/02	1,852	1,852	1,823	1,824	-31.0	-1.67	48,400	66,208,698,368
[3479]	26/10/01	1,863	1,873	1,839	1,855	-31.0	-1.64	64,000	67,333,955,584
[3479]	26/09/30	1,888	1,890	1,860	1,886	+18.0	+0.96	35,400	68,459,212,800
[3479]	26/09/29	1,895	1,895	1,862	1,868	-34.0	-1.79	43,800	67,805,835,264
[3479]	26/09/28	1,890	1,904	1,882	1,902	+18.0	+0.96	36,600	69,039,988,736
[3479]	26/09/25	1,887	1,897	1,856	1,884	+3.0	+0.16	51,900	68,386,615,296
[3479]	26/09/24	1,903	1,903	1,863	1,881	-24.0	-1.26	45,800	68,277,719,040
[3479]	26/09/18	1,926	1,930	1,883	1,905	-11.0	-0.57	33,800	69,148,884,992
[3479]	26/09/17	1,892	1,930	1,892	1,916	+15.0	+0.79	61,800	69,548,171,264
[3479]	26/09/16	1,870	1,910	1,870	1,901	+23.0	+1.22	34,300	69,003,689,984
[3479]	26/09/15	1,900	1,914	1,877	1,878	-22.0	-1.16	39,300	68,371,836,928
[3479]	26/09/14	1,839	1,904	1,839	1,900	+48.0	+2.59	54,600	69,172,781,056
[3479]	26/09/11	1,850	1,858	1,837	1,852	-8.0	-0.43	28,300	67,425,259,520
[3479]	26/09/10	1,865	1,889	1,854	1,860	-18.0	-0.96	22,400	67,716,513,792
[3479]	26/09/09	1,890	1,902	1,873	1,878	+5.0	+0.27	46,300	68,371,836,928
[3479]	26/09/08	1,882	1,891	1,872	1,873	-27.0	-1.42	34,200	68,189,802,496
[3479]	26/09/07	1,872	1,905	1,872	1,900	+21.0	+1.12	60,000	69,172,781,056
[3479]	26/09/04	1,864	1,898	1,864	1,879	+29.0	+1.57	69,100	68,408,242,176
[3479]	26/09/03	1,855	1,880	1,850	1,850	-21.0	-1.12	34,000	67,352,444,928
[3479]	26/09/02	1,887	1,896	1,851	1,871	+11.0	+0.59	62,200	68,116,987,904
[3479]	26/09/01	1,876	1,906	1,859	1,860	-29.0	-1.54	53,900	67,716,513,792
[3479]	26/08/31	1,900	1,900	1,861	1,889	-16.0	-0.84	63,600	68,772,306,944
[3479]	26/08/28	1,897	1,920	1,884	1,905	+7.0	+0.37	69,200	69,354,815,488
[3479]	26/08/27	1,885	1,898	1,878	1,898	+4.0	+0.21	22,400	69,099,970,560
[3479]	26/08/26	1,911	1,914	1,885	1,894	+9.0	+0.48	31,400	68,954,341,376
[3479]	26/08/25	1,870	1,893	1,867	1,885	+14.0	+0.75	28,400	68,626,681,856
[3479]	26/08/24	1,899	1,905	1,861	1,871	-18.0	-0.95	73,000	68,116,987,904
[3479]	26/08/21	1,885	1,908	1,885	1,889	-1.0	-0.05	37,900	68,772,306,944
[3479]	26/08/20	1,851	1,894	1,851	1,890	+39.0	+2.11	51,400	68,808,712,192
[3479]	26/08/19	1,836	1,851	1,810	1,851	+2.0	+0.11	79,300	69,292,605,440
[3479]	26/08/18	1,861	1,909	1,847	1,849	-28.0	-1.49	62,300	69,217,738,752
[3479]	26/08/17	1,811	1,892	1,811	1,877	+44.0	+2.40	70,800	70,265,921,536
[3479]	26/08/14	1,844	1,846	1,799	1,833	+3.0	+0.16	55,200	68,618,772,480
[3479]	26/08/13	1,780	1,830	1,777	1,830	+44.0	+2.46	43,600	68,506,468,352
[3479]	26/08/12	1,810	1,812	1,778	1,786	-23.0	-1.27	86,900	66,859,315,200
[3479]	26/08/10	1,843	1,843	1,805	1,809	-34.0	-1.84	110,400	67,720,327,168
[3479]	26/08/07	1,859	1,863	1,812	1,843	-34.0	-1.81	86,600	68,993,122,304
[3479]	26/08/06	1,935	1,939	1,866	1,877	-61.0	-3.15	111,500	70,265,921,536
[3479]	26/08/05	1,900	1,938	1,870	1,938	+38.0	+2.00	122,400	72,549,474,304
[3479]	26/08/04	1,967	1,968	1,889	1,900	-67.0	-3.41	80,900	71,126,933,504
[3479]	26/08/03	1,919	1,967	1,891	1,967	+50.0	+2.61	124,000	73,635,094,528
[3479]	26/07/31	1,903	1,937	1,903	1,917	-13.0	-0.67	116,900	71,763,329,024
[3479]	26/07/30	1,940	1,979	1,921	1,930	-10.0	-0.52	185,800	72,249,991,168
[3479]	26/07/29	1,857	1,940	1,852	1,940	+90.0	+4.86	407,800	72,624,340,992
[3479]	26/07/28	1,831	1,851	1,816	1,850	0	+0.00	141,100	69,255,168,000
[3479]	26/07/27	1,837	1,850	1,816	1,850	+38.0	+2.10	108,100	69,255,168,000
[3479]	26/07/24	1,825	1,825	1,788	1,812	-21.0	-1.15	161,000	67,832,631,296
[3479]	26/07/23	1,816	1,873	1,810	1,833	+17.0	+0.94	196,500	68,618,772,480
[3479]	26/07/22	1,850	1,906	1,816	1,816	+42.0	+2.37	413,800	67,982,372,864
[3479]	26/07/21	1,773	1,817	1,760	1,774	+2.0	+0.11	151,400	66,410,094,592
[3479]	26/07/17	1,790	1,803	1,755	1,772	-54	-2.96	208,500	-
[3479]	26/07/16	1,850	1,863	1,741	1,826	+6	+0.33	435,700	-
[3479]	26/07/15	1,795	1,830	1,784	1,820	+33	+1.85	252,000	-
[3479]	26/07/14	1,774	1,789	1,756	1,787	+13	+0.73	146,300	-
[3479]	26/07/13	1,740	1,782	1,740	1,774	+27	+1.55	155,700	-
[3479]	26/07/10	1,722	1,748	1,720	1,747	+25	+1.45	78,400	-
[3479]	26/07/09	1,743	1,745	1,709	1,722	-21	-1.20	78,600	-
[3479]	26/07/08	1,771	1,779	1,737	1,743	-14	-0.80	82,900	-
[3479]	26/07/07	1,736	1,777	1,730	1,757	+25	+1.44	137,900	-
[3479]	26/07/06	1,722	1,733	1,716	1,732	+20	+1.17	51,500	-
[3479]	26/07/03	1,709	1,733	1,707	1,712	+7	+0.41	78,500	-
[3479]	26/07/02	1,675	1,728	1,675	1,705	+30	+1.79	133,900	-
[3479]	26/07/01	1,696	1,708	1,663	1,675	-43	-2.50	158,400	-
[3479]	26/06/30	1,730	1,730	1,705	1,718	-12	-0.69	97,200	-
[3479]	26/06/29	1,701	1,735	1,700	1,730	+30	+1.76	135,100	-
[3479]	26/06/26	1,702	1,712	1,679	1,700	-2	-0.12	98,000	-
[3479]	26/06/25	1,698	1,717	1,682	1,702	+18	+1.07	130,000	-
[3479]	26/06/24	1,697	1,711	1,679	1,684	-12	-0.71	123,900	-
[3479]	26/06/23	1,704	1,739	1,685	1,696	-23	-1.34	178,100	-
[3479]	26/06/22	1,719	1,737	1,700	1,719	-9	-0.52	112,700	-
[3479]	26/06/19	1,705	1,728	1,685	1,728	-10	-0.58	183,000	-
[3479]	26/06/18	1,765	1,767	1,721	1,738	-13	-0.74	178,700	-
[3479]	26/06/17	1,752	1,796	1,733	1,751	-1	-0.06	219,100	-
[3479]	26/06/16	1,786	1,800	1,722	1,752	-48	-2.67	353,000	-
[3479]	26/06/15	1,735	1,807	1,735	1,800	+79	+4.59	520,600	-
[3479]	26/06/12	1,618	1,744	1,608	1,721	+215	+14.28	747,800	-
[3479]	26/06/11	1,521	1,536	1,500	1,506	-43	-2.78	81,900	-
[3479]	26/06/10	1,522	1,549	1,510	1,549	+44	+2.92	108,600	-
[3479]	26/06/09	1,527	1,553	1,505	1,505	-22	-1.44	86,100	-
[3479]	26/06/08	1,502	1,531	1,502	1,527	+5	+0.33	120,800	-
[3479]	26/06/05	1,490	1,535	1,474	1,522	+49	+3.33	203,900	-
[3479]	26/06/04	1,478	1,500	1,457	1,473	-17	-1.14	186,300	-
[3479]	26/06/03	1,527	1,528	1,479	1,490	-65	-4.18	330,000	-
[3479]	26/06/02	1,551	1,570	1,538	1,555	-7	-0.45	132,700	-
[3479]	26/06/01	1,600	1,600	1,535	1,562	-42	-2.62	255,000	-
[3479]	26/05/29	1,626	1,647	1,604	1,604	-24	-1.47	125,600	-
[3479]	26/05/28	1,610	1,630	1,604	1,628	+4	+0.25	111,400	-
[3479]	26/05/27	1,621	1,639	1,591	1,624	-12	-0.73	138,500	-
[3479]	26/05/26	1,634	1,642	1,599	1,636	+14	+0.86	147,400	-
[3479]	26/05/25	1,642	1,643	1,602	1,622	-60	-3.57	205,000	-
[3479]	26/05/22	1,638	1,683	1,599	1,682	+34.0	+2.06	220,200	-
[3479]	26/05/21	1,635	1,658	1,620	1,648	+28.0	+1.73	125,600	-
[3479]	26/05/20	1,640	1,640	1,583	1,620	-28.0	-1.70	216,200	-
[3479]	26/05/19	1,622	1,665	1,622	1,648	+35.0	+2.17	148,600	-
[3479]	26/05/18	1,681	1,681	1,604	1,613	-75.0	-4.44	266,100	-
[3479]	26/05/15	1,660	1,688	1,654	1,688	+28.0	+1.69	104,500	-
[3479]	26/05/14	1,700	1,700	1,656	1,660	-55.0	-3.21	150,500	-
[3479]	26/05/13	1,730	1,733	1,699	1,715	+6.0	+0.35	115,300	-
[3479]	26/05/12	1,670	1,724	1,666	1,709	+21.0	+1.24	165,900	-
[3479]	26/05/11	1,722	1,722	1,675	1,688	-37.0	-2.14	230,900	-
[3479]	26/05/08	1,728	1,728	1,696	1,725	-3.0	-0.17	140,800	-
[3479]	26/05/07	1,678	1,749	1,663	1,728	+46.0	+2.73	225,100	-
[3479]	26/05/01	1,690	1,709	1,678	1,682	-21.0	-1.23	168,400	-
[3479]	26/04/30	1,722	1,722	1,691	1,703	-47.0	-2.69	209,700	-
[3479]	26/04/28	1,715	1,753	1,709	1,750	+27.0	+1.57	206,200	-
[3479]	26/04/27	1,736	1,747	1,720	1,723	-9	-0.52	146,100	-
[3479]	26/04/24	1,734	1,751	1,718	1,732	-2	-0.12	141,100	-
[3479]	26/04/23	1,777	1,778	1,718	1,734	-79	-4.36	353,700	-
[3479]	26/04/22	1,790	1,858	1,790	1,813	+23	+1.28	207,000	-
[3479]	26/04/21	1,848	1,866	1,790	1,790	-50	-2.72	235,600	-
[3479]	26/04/20	1,902	1,904	1,836	1,840	-1	-0.05	283,300	-
[3479]	26/04/17	1,826	1,870	1,803	1,841	+86	+4.90	428,500	-
[3479]	26/04/16	1,786	1,805	1,735	1,755	+25	+1.45	338,800	-
[3479]	26/04/15	1,782	1,846	1,704	1,730	-212	-10.92	1,139,500	-
[3479]	26/04/14	1,921	1,975	1,885	1,942	+61	+3.24	300,100	-
[3479]	26/04/13	1,895	1,901	1,870	1,881	-23	-1.21	135,600	-
[3479]	26/04/10	1,941	1,942	1,900	1,904	-52	-2.66	110,800	-
[3479]	26/04/09	1,963	1,979	1,946	1,956	-15	-0.76	108,100	-
[3479]	26/04/08	1,995	1,995	1,963	1,971	-4	-0.20	109,900	-
[3479]	26/04/07	1,941	1,995	1,941	1,975	+34	+1.75	176,900	-
[3479]	26/04/06	1,861	1,954	1,856	1,941	+77	+4.13	225,900	-
[3479]	26/04/03	1,855	1,895	1,836	1,864	+2	+0.11	79,700	-
[3479]	26/04/02	1,850	1,896	1,848	1,862	-11	-0.59	115,400	-
[3479]	26/04/01	1,825	1,873	1,824	1,873	+48	+2.63	127,000	-
[3479]	26/03/31	1,850	1,850	1,813	1,825	+6	+0.33	89,800	-
[3479]	26/03/30	1,821	1,836	1,807	1,819	-31	-1.68	115,200	-
[3479]	26/03/27	1,830	1,862	1,830	1,850	-4	-0.22	76,700	-
[3479]	26/03/26	1,860	1,865	1,838	1,854	-2	-0.11	108,800	-
[3479]	26/03/25	1,850	1,876	1,843	1,856	-10	-0.54	125,400	-
[3479]	26/03/24	1,879	1,880	1,841	1,866	+27	+1.47	101,800	-
[3479]	26/03/23	1,811	1,850	1,806	1,839	-46	-2.44	139,300	-
[3479]	26/03/19	1,909	1,912	1,880	1,885	-48	-2.48	99,300	-
[3479]	26/03/18	1,958	1,966	1,915	1,933	-20	-1.02	81,000	-
[3479]	26/03/17	1,912	1,953	1,905	1,953	+36	+1.88	63,900	-
[3479]	26/03/16	1,875	1,924	1,875	1,917	+36	+1.91	88,700	-
[3479]	26/03/13	1,856	1,894	1,833	1,881	+22	+1.18	83,400	-
[3479]	26/03/12	1,888	1,892	1,854	1,859	-67	-3.48	92,200	-
[3479]	26/03/11	1,918	1,938	1,908	1,926	+12	+0.63	101,400	-
[3479]	26/03/10	1,899	1,929	1,878	1,914	+55	+2.96	119,200	-
[3479]	26/03/09	1,866	1,872	1,809	1,859	-87	-4.47	240,600	-
[3479]	26/03/06	1,955	1,976	1,920	1,946	-46	-2.31	200,300	-
[3479]	26/03/05	1,999	2,030	1,978	1,992	+45	+2.31	81,400	-
[3479]	26/03/04	1,942	2,014	1,930	1,947	-17	-0.87	205,700	-
[3479]	26/03/03	2,080	2,090	1,950	1,964	-98	-4.75	225,900	-
[3479]	26/03/02	2,054	2,099	2,012	2,062	+9	+0.44	239,800	-
[3479]	26/02/27	2,155	2,180	2,033	2,053	-76	-3.57	432,900	-
[3479]	26/02/26	2,181	2,244	2,127	2,129	-195	-8.39	499,300	-
[3479]	26/02/25	2,379	2,380	2,324	2,324	-33	-1.40	217,200	-
[3479]	26/02/24	2,370	2,370	2,330	2,357	-13	-0.55	125,500	-
[3479]	26/02/20	2,357	2,375	2,328	2,370	-15	-0.63	102,100	-
[3479]	26/02/19	2,364	2,394	2,351	2,385	+34	+1.45	87,600	-
[3479]	26/02/18	2,335	2,388	2,325	2,351	+8	+0.34	99,400	-
[3479]	26/02/17	2,371	2,390	2,341	2,343	-37	-1.55	81,400	-
[3479]	26/02/16	2,378	2,397	2,330	2,380	+20	+0.85	73,100	-
[3479]	26/02/13	2,380	2,388	2,340	2,360	-16	-0.67	106,100	-
[3479]	26/02/12	2,400	2,403	2,361	2,376	-13	-0.54	87,100	-
[3479]	26/02/10	2,390	2,413	2,381	2,389	+17	+0.72	63,500	-
[3479]	26/02/09	2,420	2,425	2,359	2,372	-30	-1.25	99,500	-
[3479]	26/02/06	2,315	2,410	2,302	2,402	+56	+2.39	173,700	-
[3479]	26/02/05	2,380	2,380	2,328	2,346	-12	-0.51	152,000	-
[3479]	26/02/04	2,400	2,406	2,349	2,358	-43	-1.79	114,600	-
[3479]	26/02/03	2,414	2,420	2,378	2,401	+2	+0.08	115,600	-
[3479]	26/02/02	2,331	2,415	2,327	2,399	+29	+1.22	182,400	-
[3479]	26/01/30	2,368	2,377	2,317	2,370	+133	+5.95	208,700	-
[3479]	26/01/29	2,321	2,338	2,235	2,237	-107	-4.56	175,500	-
[3479]	26/01/28	2,257	2,363	2,255	2,344	+101	+4.50	321,200	-
[3479]	26/01/27	2,334	2,350	2,232	2,243	+4	+0.18	324,700	-
[3479]	26/01/26	2,200	2,294	2,178	2,239	+49	+2.24	386,700	-
[3479]	26/01/23	2,130	2,200	2,121	2,190	+157	+7.72	557,000	-
[3479]	26/01/22	1,925	2,044	1,913	2,033	+100	+5.17	207,800	-
[3479]	26/01/21	1,917	1,951	1,900	1,933	-24	-1.23	131,000	-
[3479]	26/01/20	2,023	2,023	1,938	1,957	-47	-2.35	164,200	-
[3479]	26/01/19	1,977	2,026	1,970	2,004	+21	+1.06	170,800	-
[3479]	26/01/16	1,986	2,021	1,958	1,983	+37	+1.90	223,700	-
[3479]	26/01/15	2,110	2,135	1,936	1,946	-24	-1.22	718,300	-
[3479]	26/01/14	1,941	1,978	1,911	1,970	+22	+1.13	220,700	-
[3479]	26/01/13	1,950	1,965	1,925	1,948	+23	+1.19	104,500	-
[3479]	26/01/09	1,943	1,949	1,918	1,925	+1	+0.05	119,000	-
[3479]	26/01/08	1,960	1,977	1,916	1,924	-39	-1.99	95,600	-
[3479]	26/01/07	1,903	1,971	1,878	1,963	+45	+2.35	212,600	-
[3479]	26/01/06	1,855	1,923	1,840	1,918	+73	+3.96	201,700	-
[3479]	26/01/05	1,822	1,856	1,794	1,845	+50	+2.79	199,200	-
[3479]	25/12/30	1,819	1,819	1,790	1,795	-10	-0.55	80,200	-
[3479]	25/12/29	1,823	1,827	1,781	1,805	+15	+0.84	124,800	-
[3479]	25/12/26	1,792	1,802	1,767	1,790	-2	-0.11	122,600	-
[3479]	25/12/25	1,756	1,795	1,751	1,792	+30	+1.70	96,900	-
[3479]	25/12/24	1,750	1,767	1,745	1,762	+13	+0.74	75,400	-
[3479]	25/12/23	1,726	1,749	1,724	1,749	+43	+2.52	82,900	-
[3479]	25/12/22	1,741	1,746	1,706	1,706	-18	-1.04	85,800	-
[3479]	25/12/19	1,720	1,733	1,715	1,724	-3	-0.17	80,300	-
[3479]	25/12/18	1,701	1,771	1,701	1,727	+19	+1.11	127,900	-
[3479]	25/12/17	1,746	1,751	1,704	1,708	-51	-2.90	118,200	-
[3479]	25/12/16	1,765	1,785	1,748	1,759	-26	-1.46	65,700	-
[3479]	25/12/15	1,710	1,798	1,710	1,785	+74	+4.32	99,600	-
[3479]	25/12/12	1,711	1,741	1,700	1,711	-11	-0.64	124,200	-
[3479]	25/12/11	1,750	1,755	1,722	1,722	-37	-2.10	55,700	-
[3479]	25/12/10	1,742	1,762	1,730	1,759	+19	+1.09	63,800	-
[3479]	25/12/09	1,789	1,789	1,734	1,740	-33	-1.86	70,800	-
[3479]	25/12/08	1,747	1,773	1,731	1,773	+37	+2.13	76,000	-
[3479]	25/12/05	1,747	1,756	1,724	1,736	-24	-1.36	67,900	-
[3479]	25/12/04	1,770	1,780	1,749	1,760	+5	+0.28	71,300	-
[3479]	25/12/03	1,772	1,789	1,749	1,755	-17	-0.96	65,500	-
[3479]	25/12/02	1,787	1,797	1,766	1,772	-19	-1.06	66,000	-
[3479]	25/12/01	1,832	1,838	1,780	1,791	-51	-2.77	84,700	-
[3479]	25/11/28	1,800	1,860	1,794	1,842	+47	+2.62	201,400	-
[3479]	25/11/27	1,750	1,798	1,738	1,795	+52	+2.98	110,900	-
[3479]	25/11/26	1,711	1,748	1,700	1,743	+8	+0.46	80,500	-
[3479]	25/11/25	1,740	1,760	1,726	1,735	+5	+0.29	95,000	-
[3479]	25/11/21	1,700	1,732	1,695	1,730	+32	+1.88	76,200	-
[3479]	25/11/20	1,692	1,701	1,670	1,698	+46	+2.78	86,700	-
[3479]	25/11/19	1,658	1,669	1,630	1,652	+1	+0.06	69,000	-
[3479]	25/11/18	1,653	1,668	1,634	1,651	-33	-1.96	134,600	-
[3479]	25/11/17	1,725	1,725	1,671	1,684	-41	-2.38	152,600	-
[3479]	25/11/14	1,697	1,744	1,690	1,725	+20	+1.17	98,100	-
[3479]	25/11/13	1,741	1,746	1,703	1,705	-49	-2.79	101,100	-
[3479]	25/11/12	1,723	1,771	1,723	1,754	+22	+1.27	86,200	-
[3479]	25/11/11	1,746	1,749	1,716	1,732	-12	-0.69	49,200	-
[3479]	25/11/10	1,730	1,753	1,724	1,744	+20	+1.16	61,800	-
[3479]	25/11/07	1,720	1,724	1,697	1,724	+28	+1.65	54,400	-
[3479]	25/11/06	1,710	1,722	1,693	1,696	-14	-0.82	74,200	-
[3479]	25/11/05	1,727	1,735	1,682	1,710	-16	-0.93	136,700	-
[3479]	25/11/04	1,722	1,736	1,707	1,726	-29	-1.65	137,900	-
[3479]	25/10/31	1,725	1,780	1,725	1,755	+17	+0.98	89,500	-
[3479]	25/10/30	1,742	1,749	1,727	1,738	+2	+0.12	109,200	-
[3479]	25/10/29	1,751	1,774	1,730	1,736	-37	-2.09	144,600	-
[3479]	25/10/28	1,831	1,838	1,771	1,773	-58	-3.17	140,700	-
[3479]	25/10/27	1,815	1,864	1,815	1,831	+25	+1.38	177,600	-
[3479]	25/10/24	1,813	1,828	1,766	1,806	+13	+0.73	214,600	-
[3479]	25/10/23	1,744	1,826	1,728	1,793	+83	+4.85	310,300	-
[3479]	25/10/22	1,722	1,762	1,706	1,710	+8	+0.47	174,600	-
[3479]	25/10/21	1,650	1,711	1,636	1,702	+63	+3.84	251,300	-
[3479]	25/10/20	1,634	1,649	1,617	1,639	+5	+0.31	175,800	-
[3479]	25/10/17	1,637	1,673	1,610	1,634	+5	+0.31	293,100	-
[3479]	25/10/16	1,695	1,714	1,628	1,629	-196	-10.74	803,000	-
[3479]	25/10/15	1,821	1,838	1,795	1,825	+21	+1.16	235,200	-
[3479]	25/10/14	1,781	1,844	1,781	1,804	+5	+0.28	187,000	-
[3479]	25/10/10	1,795	1,805	1,770	1,799	-10	-0.55	127,300	-
[3479]	25/10/09	1,819	1,825	1,792	1,809	+7	+0.39	77,600	-
[3479]	25/10/08	1,823	1,832	1,802	1,802	-33	-1.80	82,200	-
[3479]	25/10/07	1,829	1,848	1,806	1,835	0	0.00	83,500	-
[3479]	25/10/06	1,832	1,845	1,801	1,835	+38	+2.11	138,900	-
[3479]	25/10/03	1,753	1,803	1,753	1,797	+34	+1.93	177,700	-
[3479]	25/10/02	1,804	1,808	1,755	1,763	-81	-4.39	290,300	-
[3479]	25/10/01	1,939	1,947	1,834	1,844	-92	-4.75	343,900	-
[3479]	25/09/30	2,023	2,028	1,927	1,936	-114	-5.56	236,100	-
[3479]	25/09/29	2,050	2,062	2,034	2,050	0	0.00	86,300	-
[3479]	25/09/26	2,030	2,059	2,015	2,050	+35	+1.74	71,600	-
[3479]	25/09/25	1,999	2,021	1,997	2,015	+10	+0.50	54,100	-
[3479]	25/09/24	2,049	2,049	1,990	2,005	-43	-2.10	137,600	-
[3479]	25/09/22	2,060	2,087	2,040	2,048	-32	-1.54	64,200	-
[3479]	25/09/19	2,045	2,080	2,035	2,080	+41	+2.01	91,500	-
[3479]	25/09/18	2,046	2,063	2,026	2,039	-23	-1.12	63,900	-
[3479]	25/09/17	2,077	2,090	2,052	2,062	+4	+0.19	72,400	-
[3479]	25/09/16	2,041	2,072	2,036	2,058	+17	+0.83	74,000	-
[3479]	25/09/12	2,060	2,074	2,023	2,041	+31	+1.54	67,500	-
[3479]	25/09/11	2,049	2,052	2,008	2,010	-61	-2.95	87,500	-
[3479]	25/09/10	2,041	2,071	2,013	2,071	+18	+0.88	67,500	-
[3479]	25/09/09	2,078	2,078	2,028	2,053	+11	+0.54	67,200	-
[3479]	25/09/08	1,997	2,052	1,997	2,042	+60	+3.03	112,600	-
[3479]	25/09/05	1,970	1,995	1,964	1,982	+15	+0.76	74,600	-