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
[3482]	26/10/29	2,432	2,466	2,430	2,466	+24.0	+0.98	247,300	41,702,281,216
[3482]	26/10/28	2,487	2,500	2,442	2,442	-46.0	-1.85	129,700	41,296,416,768
[3482]	26/10/27	2,526	2,526	2,478	2,488	-26.0	-1.03	119,700	42,074,320,896
[3482]	26/10/26	2,498	2,514	2,486	2,514	+8.0	+0.32	65,900	42,514,001,920
[3482]	26/10/23	2,484	2,506	2,466	2,506	+27.0	+1.09	91,700	42,378,715,136
[3482]	26/10/22	2,495	2,528	2,474	2,479	-13.0	-0.52	119,500	41,922,121,728
[3482]	26/10/21	2,500	2,505	2,470	2,492	+40.0	+1.63	63,100	42,141,962,240
[3482]	26/10/20	2,489	2,497	2,442	2,452	-37.0	-1.49	58,900	41,465,528,320
[3482]	26/10/19	2,505	2,505	2,473	2,489	-16.0	-0.64	68,600	42,091,229,184
[3482]	26/10/16	2,485	2,514	2,466	2,505	+54.0	+2.20	79,200	42,361,802,752
[3482]	26/10/15	2,461	2,461	2,434	2,451	-20.0	-0.81	81,800	41,448,615,936
[3482]	26/10/14	2,492	2,492	2,448	2,471	-21.0	-0.84	81,100	41,786,834,944
[3482]	26/10/13	2,497	2,510	2,474	2,492	-6.0	-0.24	139,000	42,141,962,240
[3482]	26/10/09	2,460	2,506	2,451	2,498	+48.0	+1.96	104,900	42,243,428,352
[3482]	26/10/08	2,446	2,464	2,417	2,450	+1.0	+0.04	113,700	41,431,703,552
[3482]	26/10/07	2,445	2,462	2,423	2,449	0	+0.00	82,400	41,414,795,264
[3482]	26/10/06	2,460	2,469	2,447	2,449	+1.0	+0.04	62,100	41,414,795,264
[3482]	26/10/05	2,489	2,489	2,448	2,448	-22.0	-0.89	72,000	41,397,882,880
[3482]	26/10/02	2,514	2,522	2,461	2,470	-70.0	-2.76	152,500	41,769,922,560
[3482]	26/10/01	2,557	2,557	2,521	2,540	-20.0	-0.78	131,700	42,953,687,040
[3482]	26/09/30	2,537	2,560	2,529	2,560	+23.0	+0.91	99,400	43,291,901,952
[3482]	26/09/29	2,580	2,580	2,527	2,537	-43.0	-1.67	115,800	42,902,953,984
[3482]	26/09/28	2,603	2,604	2,575	2,580	-23.0	-0.88	105,800	43,630,120,960
[3482]	26/09/25	2,588	2,603	2,583	2,603	+6.0	+0.23	80,500	44,019,073,024
[3482]	26/09/24	2,570	2,598	2,551	2,597	+20.0	+0.78	91,300	43,917,606,912
[3482]	26/09/18	2,591	2,609	2,573	2,577	-14.0	-0.54	86,800	43,579,387,904
[3482]	26/09/17	2,550	2,598	2,549	2,591	+30.0	+1.17	72,600	43,816,140,800
[3482]	26/09/16	2,534	2,579	2,534	2,561	+20.0	+0.79	61,600	43,308,814,336
[3482]	26/09/15	2,550	2,560	2,534	2,541	-8.0	-0.31	69,400	42,970,595,328
[3482]	26/09/14	2,486	2,549	2,467	2,549	+81.0	+3.28	95,800	43,105,882,112
[3482]	26/09/11	2,475	2,484	2,448	2,468	-27.0	-1.08	96,800	41,736,101,888
[3482]	26/09/10	2,499	2,509	2,472	2,495	-21.0	-0.83	96,400	42,192,695,296
[3482]	26/09/09	2,518	2,524	2,499	2,516	-4.0	-0.16	102,200	42,547,822,592
[3482]	26/09/08	2,520	2,542	2,507	2,520	-14.0	-0.55	63,600	42,615,468,032
[3482]	26/09/07	2,556	2,562	2,527	2,534	-22.0	-0.86	71,900	42,852,220,928
[3482]	26/09/04	2,528	2,561	2,514	2,556	+20.0	+0.79	78,500	43,224,260,608
[3482]	26/09/03	2,550	2,564	2,525	2,536	-5.0	-0.20	82,400	42,886,041,600
[3482]	26/09/02	2,591	2,593	2,541	2,541	-75.0	-2.87	123,700	42,970,595,328
[3482]	26/09/01	2,615	2,634	2,606	2,616	-20.0	-0.76	60,500	44,238,913,536
[3482]	26/08/31	2,636	2,641	2,615	2,636	-8.0	-0.30	52,000	44,577,132,544
[3482]	26/08/28	2,650	2,667	2,636	2,644	+2.0	+0.08	73,400	44,712,419,328
[3482]	26/08/27	2,669	2,682	2,641	2,642	-18.0	-0.68	48,400	44,678,598,656
[3482]	26/08/26	2,643	2,666	2,640	2,660	+17.0	+0.64	81,900	44,982,992,896
[3482]	26/08/25	2,643	2,645	2,618	2,643	+13.0	+0.49	58,400	44,695,506,944
[3482]	26/08/24	2,635	2,674	2,622	2,630	-13.0	-0.49	61,300	44,475,666,432
[3482]	26/08/21	2,607	2,644	2,605	2,643	+24.0	+0.92	88,200	44,695,506,944
[3482]	26/08/20	2,570	2,619	2,569	2,619	+69.0	+2.71	81,600	44,289,646,592
[3482]	26/08/19	2,584	2,595	2,536	2,550	-51.0	-1.96	133,400	43,122,794,496
[3482]	26/08/18	2,621	2,632	2,599	2,601	-42.0	-1.59	103,300	43,985,252,352
[3482]	26/08/17	2,608	2,658	2,605	2,643	+35.0	+1.34	120,000	44,695,506,944
[3482]	26/08/14	2,609	2,635	2,603	2,608	-1.0	-0.04	91,200	44,004,524,032
[3482]	26/08/13	2,584	2,614	2,569	2,609	+26.0	+1.01	142,100	44,021,395,456
[3482]	26/08/12	2,576	2,602	2,567	2,583	+15.0	+0.58	131,800	43,582,701,568
[3482]	26/08/10	2,600	2,603	2,560	2,568	-33.0	-1.27	180,400	43,329,605,632
[3482]	26/08/07	2,630	2,643	2,583	2,601	-159.0	-5.76	296,200	43,886,411,776
[3482]	26/08/06	2,711	2,771	2,699	2,760	+49.0	+1.81	140,000	46,569,205,760
[3482]	26/08/05	2,696	2,711	2,674	2,711	+65.0	+2.46	125,900	45,742,432,256
[3482]	26/08/04	2,661	2,683	2,643	2,646	-15.0	-0.56	76,600	44,645,691,392
[3482]	26/08/03	2,685	2,707	2,621	2,661	-46.0	-1.70	136,700	44,898,787,328
[3482]	26/07/31	2,720	2,733	2,680	2,707	+16.0	+0.59	114,600	45,674,938,368
[3482]	26/07/30	2,739	2,742	2,681	2,691	-33.0	-1.21	254,100	45,404,975,104
[3482]	26/07/29	2,730	2,747	2,690	2,724	-4.0	-0.15	103,800	45,961,781,248
[3482]	26/07/28	2,787	2,793	2,726	2,728	-59.0	-2.12	119,100	46,029,271,040
[3482]	26/07/27	2,788	2,792	2,748	2,787	+39.0	+1.42	153,200	47,024,771,072
[3482]	26/07/24	2,750	2,756	2,724	2,748	-10.0	-0.36	76,100	46,366,728,192
[3482]	26/07/23	2,750	2,764	2,733	2,758	+8.0	+0.29	66,200	46,535,458,816
[3482]	26/07/22	2,720	2,768	2,713	2,750	+39.0	+1.44	166,600	46,400,475,136
[3482]	26/07/21	2,679	2,737	2,679	2,711	+82.0	+3.12	156,900	45,742,432,256
[3482]	26/07/17	2,740	2,764	2,595	2,629	-111	-4.05	226,000	-
[3482]	26/07/16	2,738	2,765	2,723	2,740	+4	+0.15	90,100	-
[3482]	26/07/15	2,708	2,738	2,701	2,736	+46	+1.71	91,600	-
[3482]	26/07/14	2,674	2,690	2,645	2,690	+32	+1.20	119,800	-
[3482]	26/07/13	2,707	2,724	2,658	2,658	-41	-1.52	163,000	-
[3482]	26/07/10	2,700	2,714	2,681	2,699	+14	+0.52	149,400	-
[3482]	26/07/09	2,677	2,704	2,636	2,685	-13	-0.48	103,400	-
[3482]	26/07/08	2,690	2,736	2,659	2,698	+34	+1.28	224,300	-
[3482]	26/07/07	2,699	2,719	2,653	2,664	-14	-0.52	118,200	-
[3482]	26/07/06	2,640	2,717	2,640	2,678	+18	+0.68	187,200	-
[3482]	26/07/03	2,646	2,688	2,623	2,660	+36	+1.37	171,800	-
[3482]	26/07/02	2,496	2,647	2,496	2,624	+112	+4.46	237,100	-
[3482]	26/07/01	2,520	2,536	2,496	2,512	-7	-0.28	165,600	-
[3482]	26/06/30	2,495	2,525	2,467	2,519	+24	+0.96	141,000	-
[3482]	26/06/29	2,540	2,588	2,449	2,495	+41	+1.67	323,300	-
[3482]	26/06/26	2,333	2,471	2,333	2,454	+115	+4.92	532,202	-
[3482]	26/06/25	2,372	2,374	2,334	2,339	0	0.00	349,801	-
[3482]	26/06/24	2,378	2,410	2,339	2,339	-37	-1.56	196,801	-
[3482]	26/06/23	2,403	2,424	2,370	2,376	-5	-0.21	184,201	-
[3482]	26/06/22	2,433	2,446	2,381	2,381	-47	-1.94	161,521	-
[3482]	26/06/19	2,449	2,479	2,421	2,428	-28	-1.14	224,641	-
[3482]	26/06/18	2,479	2,488	2,444	2,456	-10	-0.41	159,961	-
[3482]	26/06/17	2,478	2,504	2,456	2,466	+18	+0.74	133,801	-
[3482]	26/06/16	2,549	2,583	2,416	2,448	-139	-5.37	639,243	-
[3482]	26/06/15	2,591	2,637	2,549	2,587	+138	+5.63	315,961	-
[3482]	26/06/12	2,372	2,463	2,369	2,449	+95	+4.04	193,441	-
[3482]	26/06/11	2,334	2,364	2,314	2,354	+8	+0.34	153,121	-
[3482]	26/06/10	2,294	2,347	2,294	2,346	+50	+2.18	115,080	-
[3482]	26/06/09	2,306	2,322	2,288	2,296	+32	+1.41	115,080	-
[3482]	26/06/08	2,249	2,289	2,239	2,264	-20	-0.88	152,041	-
[3482]	26/06/05	2,256	2,309	2,256	2,284	+37	+1.65	105,120	-
[3482]	26/06/04	2,266	2,267	2,219	2,247	-37	-1.62	172,081	-
[3482]	26/06/03	2,291	2,303	2,260	2,284	+1	+0.04	131,401	-
[3482]	26/06/02	2,288	2,297	2,254	2,283	-23	-1.00	187,201	-
[3482]	26/06/01	2,375	2,376	2,287	2,306	-78	-3.27	244,201	-
[3482]	26/05/29	2,394	2,415	2,379	2,384	+14	+0.59	110,040	-
[3482]	26/05/28	2,384	2,385	2,334	2,370	-22	-0.92	144,121	-
[3482]	26/05/27	2,438	2,439	2,379	2,392	-46	-1.89	98,760	-
[3482]	26/05/26	2,421	2,454	2,396	2,438	+25	+1.04	122,640	-
[3482]	26/05/25	2,414	2,425	2,380	2,413	-1	-0.04	105,840	-
[3482]	26/05/22	2,926	2,930	2,866	2,897	-27.0	-0.92	97,800	-
[3482]	26/05/21	2,902	2,956	2,901	2,924	+72.0	+2.52	138,200	-
[3482]	26/05/20	2,940	2,961	2,818	2,852	-87.0	-2.96	188,600	-
[3482]	26/05/19	2,895	2,964	2,895	2,939	+56.0	+1.94	217,200	-
[3482]	26/05/18	2,970	2,970	2,860	2,883	-72.0	-2.44	131,500	-
[3482]	26/05/15	2,981	2,998	2,934	2,955	-16.0	-0.54	102,600	-
[3482]	26/05/14	3,010	3,015	2,952	2,971	-39.0	-1.30	141,900	-
[3482]	26/05/13	3,010	3,035	2,991	3,010	-5.0	-0.17	114,400	-
[3482]	26/05/12	3,020	3,035	2,940	3,015	-15.0	-0.50	149,200	-
[3482]	26/05/11	2,988	3,055	2,988	3,030	+39.0	+1.30	155,400	-
[3482]	26/05/08	2,974	2,991	2,932	2,991	+11.0	+0.37	116,300	-
[3482]	26/05/07	3,000	3,035	2,974	2,980	-8.0	-0.27	145,400	-
[3482]	26/05/01	3,025	3,095	2,971	2,988	-37.0	-1.22	201,800	-
[3482]	26/04/30	3,030	3,040	2,987	3,025	-45.0	-1.47	183,900	-
[3482]	26/04/28	3,035	3,070	3,020	3,070	+35.0	+1.15	89,700	-
[3482]	26/04/27	3,030	3,060	2,999	3,035	+10	+0.33	80,100	-
[3482]	26/04/24	3,035	3,065	2,985	3,025	-30	-0.98	98,300	-
[3482]	26/04/23	3,010	3,055	3,005	3,055	+20	+0.66	90,700	-
[3482]	26/04/22	3,065	3,070	2,991	3,035	-25	-0.82	87,000	-
[3482]	26/04/21	3,085	3,105	3,045	3,060	-35	-1.13	90,000	-
[3482]	26/04/20	3,120	3,145	3,080	3,095	+5	+0.16	46,400	-
[3482]	26/04/17	3,120	3,135	3,080	3,090	-35	-1.12	39,100	-
[3482]	26/04/16	3,155	3,185	3,125	3,125	-30	-0.95	44,700	-
[3482]	26/04/15	3,110	3,160	3,110	3,155	+50	+1.61	98,100	-
[3482]	26/04/14	3,165	3,165	3,085	3,105	-5	-0.16	53,100	-
[3482]	26/04/13	3,110	3,155	3,075	3,110	-5	-0.16	78,400	-
[3482]	26/04/10	3,130	3,140	3,100	3,115	-5	-0.16	51,800	-
[3482]	26/04/09	3,130	3,150	3,100	3,120	-15	-0.48	84,800	-
[3482]	26/04/08	3,135	3,140	3,095	3,135	+135	+4.50	122,200	-
[3482]	26/04/07	2,992	3,055	2,985	3,000	+44	+1.49	91,300	-
[3482]	26/04/06	2,950	2,983	2,925	2,956	-42	-1.40	239,200	-
[3482]	26/04/03	2,937	3,015	2,937	2,998	+91	+3.13	175,900	-
[3482]	26/04/02	2,955	3,020	2,907	2,907	-41	-1.39	254,900	-
[3482]	26/04/01	2,908	2,948	2,870	2,948	+135	+4.80	239,000	-
[3482]	26/03/31	2,825	2,835	2,766	2,813	-29	-1.02	214,200	-
[3482]	26/03/30	2,818	2,861	2,781	2,842	-126	-4.25	253,800	-
[3482]	26/03/27	2,949	2,985	2,936	2,968	+18	+0.61	112,900	-
[3482]	26/03/26	3,030	3,030	2,934	2,950	-70	-2.32	95,400	-
[3482]	26/03/25	3,020	3,045	3,010	3,020	+54	+1.82	81,700	-
[3482]	26/03/24	3,010	3,015	2,935	2,966	+44	+1.51	98,300	-
[3482]	26/03/23	3,010	3,010	2,913	2,922	-158	-5.13	186,300	-
[3482]	26/03/19	3,195	3,195	3,080	3,080	-230	-6.95	141,900	-
[3482]	26/03/18	3,280	3,310	3,250	3,310	+100	+3.12	55,700	-
[3482]	26/03/17	3,300	3,335	3,190	3,210	-60	-1.83	72,400	-
[3482]	26/03/16	3,295	3,300	3,225	3,270	-25	-0.76	91,600	-
[3482]	26/03/13	3,310	3,350	3,290	3,295	-50	-1.49	66,200	-
[3482]	26/03/12	3,455	3,460	3,315	3,345	-175	-4.97	139,000	-
[3482]	26/03/11	3,550	3,565	3,505	3,520	+20	+0.57	85,400	-
[3482]	26/03/10	3,510	3,515	3,420	3,500	+85	+2.49	113,500	-
[3482]	26/03/09	3,475	3,475	3,325	3,415	-200	-5.53	170,400	-
[3482]	26/03/06	3,540	3,615	3,505	3,615	+60	+1.69	112,200	-
[3482]	26/03/05	3,595	3,670	3,515	3,555	+95	+2.75	103,700	-
[3482]	26/03/04	3,610	3,610	3,390	3,460	-270	-7.24	179,500	-
[3482]	26/03/03	3,750	3,790	3,720	3,730	-60	-1.58	114,300	-
[3482]	26/03/02	3,690	3,805	3,665	3,790	+5	+0.13	96,000	-
[3482]	26/02/27	3,685	3,785	3,660	3,785	+125	+3.42	124,000	-
[3482]	26/02/26	3,620	3,685	3,600	3,660	+65	+1.81	95,200	-
[3482]	26/02/25	3,535	3,605	3,490	3,595	+120	+3.45	102,100	-
[3482]	26/02/24	3,565	3,575	3,465	3,475	-85	-2.39	60,800	-
[3482]	26/02/20	3,535	3,585	3,505	3,560	0	0.00	93,300	-
[3482]	26/02/19	3,620	3,620	3,525	3,560	-5	-0.14	149,000	-
[3482]	26/02/18	3,495	3,605	3,490	3,565	+105	+3.03	212,400	-
[3482]	26/02/17	3,450	3,515	3,395	3,460	0	0.00	158,000	-
[3482]	26/02/16	3,500	3,570	3,390	3,460	+240	+7.45	425,500	-
[3482]	26/02/13	3,220	3,260	3,185	3,220	0	0.00	227,600	-
[3482]	26/02/12	3,190	3,250	3,190	3,220	+5	+0.16	113,200	-
[3482]	26/02/10	3,115	3,225	3,105	3,215	+85	+2.72	115,800	-
[3482]	26/02/09	3,130	3,165	3,100	3,130	+50	+1.62	98,600	-
[3482]	26/02/06	3,055	3,080	3,030	3,080	+10	+0.33	50,200	-
[3482]	26/02/05	3,080	3,100	3,045	3,070	+20	+0.66	47,900	-
[3482]	26/02/04	3,035	3,055	3,005	3,050	+15	+0.49	32,600	-
[3482]	26/02/03	3,005	3,035	2,993	3,035	+65	+2.19	44,300	-
[3482]	26/02/02	3,010	3,045	2,966	2,970	-35	-1.16	80,900	-
[3482]	26/01/30	2,996	3,010	2,977	3,005	+6	+0.20	45,300	-
[3482]	26/01/29	3,000	3,000	2,957	2,999	-6	-0.20	70,600	-
[3482]	26/01/28	3,000	3,040	3,000	3,005	-25	-0.83	37,400	-
[3482]	26/01/27	2,994	3,035	2,967	3,030	+31	+1.03	70,600	-
[3482]	26/01/26	3,000	3,010	2,965	2,999	-51	-1.67	107,600	-
[3482]	26/01/23	3,090	3,125	3,040	3,050	-35	-1.13	62,100	-
[3482]	26/01/22	3,090	3,120	3,085	3,085	+5	+0.16	46,100	-
[3482]	26/01/21	3,075	3,115	3,075	3,080	-45	-1.44	67,400	-
[3482]	26/01/20	3,055	3,160	3,050	3,125	+45	+1.46	101,100	-
[3482]	26/01/19	3,120	3,120	3,045	3,080	-35	-1.12	93,200	-
[3482]	26/01/16	3,110	3,125	3,080	3,115	+10	+0.32	48,400	-
[3482]	26/01/15	3,050	3,105	3,045	3,105	+45	+1.47	61,500	-
[3482]	26/01/14	3,095	3,110	3,055	3,060	+10	+0.33	60,100	-
[3482]	26/01/13	3,100	3,110	3,040	3,050	-10	-0.33	71,700	-
[3482]	26/01/09	3,025	3,080	3,015	3,060	+50	+1.66	72,400	-
[3482]	26/01/08	3,050	3,055	3,010	3,010	-30	-0.99	59,900	-
[3482]	26/01/07	3,040	3,075	3,030	3,040	-15	-0.49	69,900	-
[3482]	26/01/06	2,983	3,070	2,981	3,055	+95	+3.21	104,900	-
[3482]	26/01/05	3,000	3,015	2,915	2,960	-55	-1.82	211,100	-
[3482]	25/12/30	3,035	3,045	2,994	3,015	-20	-0.66	77,600	-
[3482]	25/12/29	2,951	3,045	2,951	3,035	+25	+0.83	139,600	-
[3482]	25/12/26	3,020	3,030	2,995	3,010	+15	+0.50	173,200	-
[3482]	25/12/25	2,973	3,005	2,961	2,995	+13	+0.44	82,100	-
[3482]	25/12/24	2,943	2,999	2,941	2,982	+41	+1.39	95,800	-
[3482]	25/12/23	2,941	2,971	2,937	2,941	+18	+0.62	56,900	-
[3482]	25/12/22	2,943	2,960	2,916	2,923	+16	+0.55	119,100	-
[3482]	25/12/19	2,888	2,919	2,875	2,907	+36	+1.25	64,100	-
[3482]	25/12/18	2,845	2,887	2,845	2,871	-5	-0.17	89,500	-
[3482]	25/12/17	2,870	2,876	2,832	2,876	-9	-0.31	98,800	-
[3482]	25/12/16	2,892	2,908	2,870	2,885	-47	-1.60	146,700	-
[3482]	25/12/15	2,870	2,936	2,840	2,932	+49	+1.70	82,600	-
[3482]	25/12/12	2,854	2,910	2,848	2,883	+66	+2.34	96,800	-
[3482]	25/12/11	2,882	2,899	2,816	2,817	-84	-2.90	164,300	-
[3482]	25/12/10	2,848	2,915	2,847	2,901	+114	+4.09	216,900	-
[3482]	25/12/09	2,825	2,832	2,783	2,787	-21	-0.75	145,000	-
[3482]	25/12/08	2,780	2,822	2,780	2,808	+21	+0.75	71,100	-
[3482]	25/12/05	2,820	2,820	2,773	2,787	-18	-0.64	117,900	-
[3482]	25/12/04	2,770	2,809	2,762	2,805	+40	+1.45	128,900	-
[3482]	25/12/03	2,790	2,790	2,741	2,765	-5	-0.18	83,900	-
[3482]	25/12/02	2,837	2,845	2,754	2,770	-60	-2.12	138,800	-
[3482]	25/12/01	2,911	2,921	2,801	2,830	-110	-3.74	153,100	-
[3482]	25/11/28	2,919	2,948	2,898	2,940	+21	+0.72	71,700	-
[3482]	25/11/27	2,889	2,919	2,881	2,919	+36	+1.25	53,700	-
[3482]	25/11/26	2,866	2,890	2,850	2,883	+33	+1.16	61,600	-
[3482]	25/11/25	2,879	2,893	2,836	2,850	-29	-1.01	81,800	-
[3482]	25/11/21	2,780	2,879	2,780	2,879	+76	+2.71	90,700	-
[3482]	25/11/20	2,878	2,884	2,797	2,803	-44	-1.55	139,700	-
[3482]	25/11/19	2,900	2,911	2,818	2,847	-47	-1.62	104,600	-
[3482]	25/11/18	2,969	2,973	2,894	2,894	-76	-2.56	124,600	-
[3482]	25/11/17	3,025	3,030	2,954	2,970	-60	-1.98	117,800	-
[3482]	25/11/14	2,981	3,040	2,981	3,030	+25	+0.83	86,800	-
[3482]	25/11/13	3,035	3,040	2,982	3,005	+5	+0.17	109,700	-
[3482]	25/11/12	2,910	3,020	2,904	3,000	+117	+4.06	170,100	-
[3482]	25/11/11	2,883	2,884	2,860	2,883	+19	+0.66	112,000	-
[3482]	25/11/10	2,806	2,880	2,800	2,864	+58	+2.07	161,200	-
[3482]	25/11/07	2,777	2,828	2,774	2,806	-2	-0.07	102,100	-
[3482]	25/11/06	2,816	2,875	2,795	2,808	-22	-0.78	180,000	-
[3482]	25/11/05	2,872	2,883	2,730	2,830	-65	-2.25	451,700	-
[3482]	25/11/04	2,900	2,920	2,827	2,895	-335	-10.37	665,200	-
[3482]	25/10/31	3,195	3,260	3,170	3,230	-5	-0.15	243,000	-
[3482]	25/10/30	3,270	3,285	3,200	3,235	-35	-1.07	193,600	-
[3482]	25/10/29	3,360	3,375	3,270	3,270	-90	-2.68	201,700	-
[3482]	25/10/28	3,375	3,400	3,355	3,360	-40	-1.18	140,800	-
[3482]	25/10/27	3,295	3,405	3,280	3,400	+110	+3.34	158,000	-
[3482]	25/10/24	3,285	3,315	3,265	3,290	+10	+0.30	87,300	-
[3482]	25/10/23	3,235	3,300	3,225	3,280	+45	+1.39	102,200	-
[3482]	25/10/22	3,225	3,250	3,210	3,235	+35	+1.09	51,600	-
[3482]	25/10/21	3,220	3,240	3,200	3,200	+15	+0.47	82,200	-
[3482]	25/10/20	3,090	3,210	3,090	3,185	+110	+3.58	113,300	-
[3482]	25/10/17	3,060	3,100	3,045	3,075	-15	-0.49	87,400	-
[3482]	25/10/16	3,055	3,110	3,050	3,090	+50	+1.64	69,300	-
[3482]	25/10/15	3,000	3,055	2,998	3,040	+54	+1.81	97,300	-
[3482]	25/10/14	3,015	3,070	2,965	2,986	-69	-2.26	124,500	-
[3482]	25/10/10	3,020	3,070	3,010	3,055	+10	+0.33	98,800	-
[3482]	25/10/09	3,070	3,090	3,030	3,045	-25	-0.81	110,700	-
[3482]	25/10/08	3,070	3,110	3,070	3,070	-10	-0.32	94,700	-
[3482]	25/10/07	3,155	3,165	3,070	3,080	-75	-2.38	100,700	-
[3482]	25/10/06	3,110	3,160	3,085	3,155	+125	+4.13	95,300	-
[3482]	25/10/03	2,997	3,045	2,997	3,030	+30	+1.00	58,700	-
[3482]	25/10/02	3,065	3,100	3,000	3,000	-65	-2.12	114,800	-
[3482]	25/10/01	3,195	3,195	3,050	3,065	-140	-4.37	192,200	-
[3482]	25/09/30	3,260	3,260	3,200	3,205	-75	-2.29	93,800	-
[3482]	25/09/29	3,270	3,280	3,245	3,280	+20	+0.61	56,800	-
[3482]	25/09/26	3,220	3,265	3,220	3,260	+50	+1.56	52,900	-
[3482]	25/09/25	3,220	3,245	3,210	3,210	0	0.00	60,700	-
[3482]	25/09/24	3,240	3,250	3,210	3,210	-40	-1.23	84,900	-
[3482]	25/09/22	3,245	3,285	3,225	3,250	+10	+0.31	81,000	-
[3482]	25/09/19	3,215	3,245	3,180	3,240	+25	+0.78	100,800	-
[3482]	25/09/18	3,225	3,225	3,190	3,215	+15	+0.47	33,800	-
[3482]	25/09/17	3,230	3,230	3,190	3,200	-15	-0.47	42,200	-
[3482]	25/09/16	3,200	3,220	3,150	3,215	-5	-0.16	104,000	-
[3482]	25/09/12	3,145	3,225	3,125	3,220	+115	+3.70	148,200	-
[3482]	25/09/11	3,115	3,145	3,090	3,105	-10	-0.32	63,100	-
[3482]	25/09/10	3,135	3,155	3,110	3,115	+15	+0.48	46,400	-
[3482]	25/09/09	3,140	3,160	3,090	3,100	-40	-1.27	70,700	-
[3482]	25/09/08	3,110	3,165	3,095	3,140	+40	+1.29	129,300	-
[3482]	25/09/05	3,045	3,105	3,040	3,100	+55	+1.81	110,900	-