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
[3484]	26/10/29	1,234	1,244	1,222	1,235	-2.0	-0.16	1,500	20,761,016,320
[3484]	26/10/28	1,213	1,259	1,213	1,237	+37.0	+3.08	6,300	20,794,638,336
[3484]	26/10/27	1,227	1,227	1,200	1,200	-27.0	-2.20	1,600	20,172,648,448
[3484]	26/10/26	1,172	1,227	1,172	1,227	+25.0	+2.08	5,900	20,626,532,352
[3484]	26/10/23	1,224	1,224	1,202	1,202	-22.0	-1.80	1,600	20,206,268,416
[3484]	26/10/22	1,201	1,228	1,201	1,224	+7.0	+0.58	5,100	20,576,100,352
[3484]	26/10/21	1,187	1,233	1,181	1,217	+22.0	+1.84	7,500	20,458,426,368
[3484]	26/10/20	1,183	1,204	1,183	1,195	+4.0	+0.34	2,600	20,088,594,432
[3484]	26/10/19	1,180	1,210	1,180	1,191	-19.0	-1.57	3,600	20,021,352,448
[3484]	26/10/16	1,177	1,210	1,177	1,210	+37.0	+3.15	8,100	20,340,752,384
[3484]	26/10/15	1,201	1,211	1,171	1,173	-39.0	-3.22	5,300	19,718,762,496
[3484]	26/10/14	1,212	1,214	1,212	1,212	0	+0.00	800	20,374,374,400
[3484]	26/10/13	1,211	1,248	1,211	1,212	-1.0	-0.08	5,500	20,374,374,400
[3484]	26/10/09	1,223	1,242	1,212	1,213	-15.0	-1.22	2,300	20,391,184,384
[3484]	26/10/08	1,211	1,249	1,211	1,228	+3.0	+0.24	6,100	20,643,342,336
[3484]	26/10/07	1,224	1,258	1,224	1,225	-7.0	-0.57	4,500	20,592,912,384
[3484]	26/10/06	1,221	1,260	1,221	1,232	-15.0	-1.20	9,200	20,710,584,320
[3484]	26/10/05	1,247	1,247	1,219	1,247	-2.0	-0.16	6,300	20,962,744,320
[3484]	26/10/02	1,254	1,254	1,201	1,249	-6.0	-0.48	7,300	20,996,364,288
[3484]	26/10/01	1,252	1,255	1,230	1,255	+10.0	+0.80	4,200	21,097,228,288
[3484]	26/09/30	1,240	1,245	1,201	1,245	+19.0	+1.55	3,400	20,929,122,304
[3484]	26/09/29	1,231	1,261	1,220	1,226	-35.0	-2.78	18,200	20,609,722,368
[3484]	26/09/28	1,211	1,270	1,211	1,261	+48.0	+3.96	34,300	21,198,090,240
[3484]	26/09/25	1,220	1,231	1,213	1,213	-8.0	-0.66	5,600	20,391,184,384
[3484]	26/09/24	1,230	1,250	1,221	1,221	-6.0	-0.49	11,300	20,525,668,352
[3484]	26/09/18	1,230	1,230	1,213	1,227	+2.0	+0.16	2,700	20,626,532,352
[3484]	26/09/17	1,213	1,235	1,201	1,225	+12.0	+0.99	4,200	20,592,912,384
[3484]	26/09/16	1,214	1,235	1,200	1,213	+13.0	+1.08	5,700	20,391,184,384
[3484]	26/09/15	1,200	1,235	1,200	1,200	+3.0	+0.25	6,200	20,172,648,448
[3484]	26/09/14	1,151	1,200	1,149	1,197	+42.0	+3.64	11,100	20,122,216,448
[3484]	26/09/11	1,150	1,173	1,150	1,155	+5.0	+0.43	4,200	19,416,174,592
[3484]	26/09/10	1,149	1,187	1,149	1,150	-1.0	-0.09	6,000	19,332,120,576
[3484]	26/09/09	1,169	1,169	1,151	1,151	-6.0	-0.52	2,500	19,348,930,560
[3484]	26/09/08	1,162	1,168	1,152	1,157	+12.0	+1.05	4,400	19,449,794,560
[3484]	26/09/07	1,150	1,157	1,145	1,145	-11.0	-0.95	7,400	19,248,068,608
[3484]	26/09/04	1,152	1,157	1,152	1,156	+4.0	+0.35	1,000	19,432,984,576
[3484]	26/09/03	1,176	1,176	1,146	1,152	-4.0	-0.35	2,500	19,365,742,592
[3484]	26/09/02	1,153	1,180	1,143	1,156	-14.0	-1.20	8,400	19,432,984,576
[3484]	26/09/01	1,137	1,170	1,124	1,170	+47.0	+4.19	9,400	19,668,332,544
[3484]	26/08/31	1,115	1,128	1,114	1,123	+8.0	+0.72	3,000	18,878,236,672
[3484]	26/08/28	1,135	1,135	1,112	1,115	+1.0	+0.09	2,600	18,743,752,704
[3484]	26/08/27	1,088	1,115	1,086	1,114	+25.0	+2.30	7,700	18,726,940,672
[3484]	26/08/26	1,081	1,089	1,081	1,089	+8.0	+0.74	3,900	18,306,678,784
[3484]	26/08/25	1,080	1,084	1,076	1,081	+1.0	+0.09	1,900	18,172,192,768
[3484]	26/08/24	1,074	1,083	1,072	1,080	+7.0	+0.65	6,100	18,155,382,784
[3484]	26/08/21	1,077	1,085	1,073	1,073	-4.0	-0.37	4,800	18,037,708,800
[3484]	26/08/20	1,080	1,085	1,076	1,077	+5.0	+0.47	4,300	18,104,950,784
[3484]	26/08/19	1,070	1,084	1,069	1,072	+1.0	+0.09	5,100	18,020,898,816
[3484]	26/08/18	1,075	1,076	1,070	1,071	0	+0.00	5,100	18,004,088,832
[3484]	26/08/17	1,074	1,075	1,071	1,071	0	+0.00	4,500	18,004,088,832
[3484]	26/08/14	1,078	1,078	1,071	1,071	-3.0	-0.28	3,700	18,004,088,832
[3484]	26/08/13	1,085	1,085	1,074	1,074	-9.0	-0.83	6,500	18,054,520,832
[3484]	26/08/12	1,080	1,084	1,074	1,083	+3.0	+0.28	7,400	18,205,814,784
[3484]	26/08/10	1,085	1,156	1,050	1,080	0	+0.00	29,800	18,155,382,784
[3484]	26/08/07	1,080	1,089	1,075	1,080	+1.0	+0.09	4,000	18,155,382,784
[3484]	26/08/06	1,077	1,083	1,076	1,079	-1.0	-0.09	4,600	18,138,572,800
[3484]	26/08/05	1,078	1,083	1,074	1,080	0	+0.00	6,600	18,155,382,784
[3484]	26/08/04	1,080	1,082	1,075	1,080	-3.0	-0.28	5,900	18,155,382,784
[3484]	26/08/03	1,104	1,104	1,083	1,083	-20.0	-1.81	7,400	18,205,814,784
[3484]	26/07/31	1,093	1,103	1,093	1,103	+7.0	+0.64	1,700	18,542,024,704
[3484]	26/07/30	1,102	1,102	1,096	1,096	-6.0	-0.54	2,700	18,424,352,768
[3484]	26/07/29	1,087	1,102	1,087	1,102	+7.0	+0.64	8,400	18,525,214,720
[3484]	26/07/28	1,080	1,097	1,073	1,095	+23.0	+2.15	5,100	18,407,540,736
[3484]	26/07/27	1,073	1,084	1,071	1,072	-5.0	-0.46	7,800	18,020,898,816
[3484]	26/07/24	1,080	1,084	1,074	1,077	-14.0	-1.28	7,300	18,104,950,784
[3484]	26/07/23	1,082	1,092	1,079	1,091	+7.0	+0.65	5,100	18,340,298,752
[3484]	26/07/22	1,095	1,095	1,082	1,084	-1.0	-0.09	2,700	18,222,624,768
[3484]	26/07/21	1,099	1,099	1,085	1,085	0	+0.00	5,100	18,239,436,800
[3484]	26/07/17	1,091	1,103	1,085	1,085	-10	-0.91	4,700	-
[3484]	26/07/16	1,107	1,113	1,095	1,095	-15	-1.35	6,700	-
[3484]	26/07/15	1,120	1,120	1,110	1,110	-2	-0.18	1,500	-
[3484]	26/07/14	1,135	1,135	1,112	1,112	-8	-0.71	3,700	-
[3484]	26/07/13	1,122	1,125	1,110	1,120	-2	-0.18	3,400	-
[3484]	26/07/10	1,136	1,137	1,100	1,122	-15	-1.32	9,000	-
[3484]	26/07/09	1,141	1,152	1,137	1,137	-4	-0.35	3,200	-
[3484]	26/07/08	1,145	1,158	1,141	1,141	-4	-0.35	2,900	-
[3484]	26/07/07	1,151	1,169	1,145	1,145	-6	-0.52	5,500	-
[3484]	26/07/06	1,158	1,158	1,150	1,151	+1	+0.09	2,300	-
[3484]	26/07/03	1,148	1,167	1,140	1,150	+5	+0.44	5,500	-
[3484]	26/07/02	1,140	1,149	1,127	1,145	+5	+0.44	5,400	-
[3484]	26/07/01	1,121	1,140	1,100	1,140	+38	+3.45	7,100	-
[3484]	26/06/30	1,084	1,109	1,080	1,102	+18	+1.66	4,700	-
[3484]	26/06/29	1,092	1,111	1,084	1,084	0	0.00	4,300	-
[3484]	26/06/26	1,111	1,112	1,084	1,084	-11	-1.00	3,000	-
[3484]	26/06/25	1,082	1,110	1,082	1,095	+15	+1.39	2,900	-
[3484]	26/06/24	1,086	1,108	1,080	1,080	-1	-0.09	5,300	-
[3484]	26/06/23	1,082	1,094	1,080	1,081	-6	-0.55	4,400	-
[3484]	26/06/22	1,086	1,088	1,075	1,087	-1	-0.09	3,000	-
[3484]	26/06/19	1,088	1,096	1,073	1,088	0	0.00	3,800	-
[3484]	26/06/18	1,090	1,090	1,088	1,088	-2	-0.18	1,500	-
[3484]	26/06/17	1,068	1,094	1,063	1,090	+28	+2.64	7,600	-
[3484]	26/06/16	1,061	1,083	1,061	1,062	+1	+0.09	3,700	-
[3484]	26/06/15	1,064	1,071	1,060	1,061	-4	-0.38	4,500	-
[3484]	26/06/12	1,085	1,088	1,065	1,065	-14	-1.30	4,400	-
[3484]	26/06/11	1,069	1,080	1,062	1,079	+4	+0.37	3,400	-
[3484]	26/06/10	1,065	1,076	1,040	1,075	+25	+2.38	11,000	-
[3484]	26/06/09	1,033	1,065	1,033	1,050	+17	+1.65	7,300	-
[3484]	26/06/08	1,030	1,048	1,030	1,033	-12	-1.15	12,200	-
[3484]	26/06/05	1,050	1,060	1,045	1,045	-9	-0.85	3,500	-
[3484]	26/06/04	1,057	1,060	1,048	1,054	+4	+0.38	8,500	-
[3484]	26/06/03	1,042	1,063	1,042	1,050	+6	+0.57	8,800	-
[3484]	26/06/02	1,051	1,064	1,037	1,044	-11	-1.04	11,600	-
[3484]	26/06/01	1,074	1,084	1,051	1,055	-12	-1.12	13,600	-
[3484]	26/05/29	1,061	1,084	1,061	1,067	+3	+0.28	5,400	-
[3484]	26/05/28	1,071	1,071	1,058	1,064	+5	+0.47	7,300	-
[3484]	26/05/27	1,066	1,080	1,050	1,059	-16	-1.49	10,800	-
[3484]	26/05/26	1,081	1,086	1,068	1,075	-6	-0.56	10,200	-
[3484]	26/05/25	1,099	1,100	1,077	1,081	-9	-0.83	6,100	-
[3484]	26/05/22	1,101	1,101	1,050	1,090	-13.0	-1.18	21,200	-
[3484]	26/05/21	1,100	1,110	1,093	1,103	+7.0	+0.64	4,900	-
[3484]	26/05/20	1,108	1,109	1,096	1,096	-4.0	-0.36	3,000	-
[3484]	26/05/19	1,100	1,105	1,091	1,100	-2.0	-0.18	9,700	-
[3484]	26/05/18	1,105	1,114	1,100	1,102	-9.0	-0.81	3,800	-
[3484]	26/05/15	1,101	1,114	1,100	1,111	+9.0	+0.82	6,300	-
[3484]	26/05/14	1,110	1,139	1,102	1,102	-18.0	-1.61	6,300	-
[3484]	26/05/13	1,146	1,150	1,120	1,120	-37.0	-3.20	10,000	-
[3484]	26/05/12	1,141	1,157	1,130	1,157	+27.0	+2.39	6,900	-
[3484]	26/05/11	1,133	1,144	1,130	1,130	-3.0	-0.26	4,600	-
[3484]	26/05/08	1,123	1,148	1,123	1,133	+10.0	+0.89	4,900	-
[3484]	26/05/07	1,118	1,127	1,116	1,123	+5.0	+0.45	4,900	-
[3484]	26/05/01	1,134	1,134	1,111	1,118	-15.0	-1.32	8,200	-
[3484]	26/04/30	1,128	1,133	1,125	1,133	+5.0	+0.44	4,300	-
[3484]	26/04/28	1,120	1,130	1,112	1,128	+4.0	+0.36	3,400	-
[3484]	26/04/27	1,119	1,136	1,108	1,124	+2	+0.18	7,200	-
[3484]	26/04/24	1,140	1,149	1,121	1,122	-19	-1.67	9,400	-
[3484]	26/04/23	1,147	1,156	1,141	1,141	-11	-0.95	5,800	-
[3484]	26/04/22	1,160	1,160	1,143	1,152	-8	-0.69	3,500	-
[3484]	26/04/21	1,152	1,179	1,140	1,160	+8	+0.69	7,900	-
[3484]	26/04/20	1,140	1,195	1,140	1,152	-4	-0.35	8,500	-
[3484]	26/04/17	1,164	1,167	1,156	1,156	+5	+0.43	4,400	-
[3484]	26/04/16	1,155	1,165	1,151	1,151	-8	-0.69	6,200	-
[3484]	26/04/15	1,140	1,160	1,138	1,159	+19	+1.67	3,500	-
[3484]	26/04/14	1,157	1,157	1,140	1,140	-17	-1.47	8,800	-
[3484]	26/04/13	1,154	1,177	1,153	1,157	+2	+0.17	5,600	-
[3484]	26/04/10	1,172	1,172	1,155	1,155	-16	-1.37	3,300	-
[3484]	26/04/09	1,175	1,179	1,153	1,171	+9	+0.77	14,800	-
[3484]	26/04/08	1,153	1,175	1,142	1,162	+15	+1.31	8,300	-
[3484]	26/04/07	1,125	1,148	1,125	1,147	+22	+1.96	6,400	-
[3484]	26/04/06	1,143	1,143	1,123	1,125	-7	-0.62	8,800	-
[3484]	26/04/03	1,134	1,145	1,132	1,132	-4	-0.35	6,100	-
[3484]	26/04/02	1,140	1,174	1,136	1,136	-4	-0.35	7,400	-
[3484]	26/04/01	1,142	1,167	1,124	1,140	+28	+2.52	16,600	-
[3484]	26/03/31	1,128	1,151	1,111	1,112	-15	-1.33	22,100	-
[3484]	26/03/30	1,100	1,142	1,087	1,127	-78	-6.47	34,300	-
[3484]	26/03/27	1,226	1,250	1,205	1,205	-24	-1.95	27,600	-
[3484]	26/03/26	1,276	1,276	1,229	1,229	-18	-1.44	13,600	-
[3484]	26/03/25	1,239	1,266	1,235	1,247	+22	+1.80	15,400	-
[3484]	26/03/24	1,218	1,235	1,218	1,225	+21	+1.74	13,500	-
[3484]	26/03/23	1,252	1,268	1,200	1,204	-49	-3.91	32,000	-
[3484]	26/03/19	1,262	1,286	1,253	1,253	-19	-1.49	17,100	-
[3484]	26/03/18	1,291	1,310	1,265	1,272	-18	-1.40	35,100	-
[3484]	26/03/17	1,281	1,298	1,276	1,290	+9	+0.70	12,700	-
[3484]	26/03/16	1,280	1,286	1,275	1,281	+1	+0.08	8,500	-
[3484]	26/03/13	1,262	1,280	1,253	1,280	-6	-0.47	13,200	-
[3484]	26/03/12	1,321	1,321	1,275	1,286	-37	-2.80	24,500	-
[3484]	26/03/11	1,349	1,357	1,322	1,323	-28	-2.07	15,900	-
[3484]	26/03/10	1,352	1,363	1,340	1,351	-1	-0.07	17,400	-
[3484]	26/03/09	1,353	1,353	1,321	1,352	-1	-0.07	14,100	-
[3484]	26/03/06	1,365	1,365	1,351	1,353	-5	-0.37	10,700	-
[3484]	26/03/05	1,347	1,359	1,341	1,358	+13	+0.97	14,900	-
[3484]	26/03/04	1,335	1,345	1,316	1,345	+5	+0.37	17,900	-
[3484]	26/03/03	1,339	1,356	1,339	1,340	-5	-0.37	16,400	-
[3484]	26/03/02	1,345	1,363	1,332	1,345	-5	-0.37	15,100	-
[3484]	26/02/27	1,350	1,355	1,346	1,350	-1	-0.07	10,300	-
[3484]	26/02/26	1,366	1,366	1,343	1,351	+3	+0.22	5,200	-
[3484]	26/02/25	1,350	1,377	1,332	1,348	0	0.00	20,800	-
[3484]	26/02/24	1,320	1,348	1,312	1,348	+28	+2.12	13,500	-
[3484]	26/02/20	1,310	1,323	1,300	1,320	+10	+0.76	8,200	-
[3484]	26/02/19	1,312	1,315	1,308	1,310	-2	-0.15	5,600	-
[3484]	26/02/18	1,309	1,315	1,309	1,312	+3	+0.23	7,700	-
[3484]	26/02/17	1,301	1,310	1,300	1,309	+18	+1.39	10,300	-
[3484]	26/02/16	1,295	1,307	1,283	1,291	+6	+0.47	8,500	-
[3484]	26/02/13	1,308	1,308	1,285	1,285	-23	-1.76	11,300	-
[3484]	26/02/12	1,302	1,310	1,292	1,308	+6	+0.46	14,800	-
[3484]	26/02/10	1,297	1,302	1,293	1,302	+11	+0.85	7,600	-
[3484]	26/02/09	1,280	1,295	1,280	1,291	+10	+0.78	3,400	-
[3484]	26/02/06	1,292	1,293	1,281	1,281	-4	-0.31	4,500	-
[3484]	26/02/05	1,297	1,297	1,283	1,285	-12	-0.93	7,100	-
[3484]	26/02/04	1,299	1,305	1,290	1,297	-2	-0.15	4,700	-
[3484]	26/02/03	1,300	1,305	1,290	1,299	-2	-0.15	6,500	-
[3484]	26/02/02	1,285	1,310	1,285	1,301	+8	+0.62	11,700	-
[3484]	26/01/30	1,276	1,293	1,256	1,293	+25	+1.97	8,900	-
[3484]	26/01/29	1,272	1,279	1,253	1,268	-9	-0.70	17,300	-
[3484]	26/01/28	1,296	1,296	1,271	1,277	-19	-1.47	18,100	-
[3484]	26/01/27	1,282	1,302	1,282	1,296	+8	+0.62	6,800	-
[3484]	26/01/26	1,311	1,311	1,288	1,288	-27	-2.05	21,000	-
[3484]	26/01/23	1,320	1,320	1,301	1,315	+9	+0.69	5,300	-
[3484]	26/01/22	1,313	1,313	1,300	1,306	+4	+0.31	6,100	-
[3484]	26/01/21	1,304	1,315	1,300	1,302	-13	-0.99	6,300	-
[3484]	26/01/20	1,310	1,315	1,299	1,315	+3	+0.23	7,800	-
[3484]	26/01/19	1,300	1,329	1,295	1,312	+17	+1.31	16,000	-
[3484]	26/01/16	1,300	1,300	1,285	1,295	+6	+0.47	13,100	-
[3484]	26/01/15	1,260	1,292	1,260	1,289	+37	+2.96	17,100	-
[3484]	26/01/14	1,250	1,260	1,235	1,252	+3	+0.24	12,600	-
[3484]	26/01/13	1,254	1,259	1,240	1,249	+16	+1.30	13,400	-
[3484]	26/01/09	1,209	1,248	1,209	1,233	+27	+2.24	9,700	-
[3484]	26/01/08	1,201	1,210	1,201	1,206	+6	+0.50	6,100	-
[3484]	26/01/07	1,200	1,206	1,200	1,200	-3	-0.25	12,600	-
[3484]	26/01/06	1,199	1,209	1,199	1,203	+4	+0.33	10,500	-
[3484]	26/01/05	1,202	1,212	1,195	1,199	+4	+0.33	18,100	-
[3484]	25/12/30	1,175	1,207	1,171	1,195	+27	+2.31	18,700	-
[3484]	25/12/29	1,150	1,178	1,150	1,168	+28	+2.46	10,400	-
[3484]	25/12/26	1,141	1,147	1,140	1,140	-5	-0.44	7,800	-
[3484]	25/12/25	1,140	1,145	1,140	1,145	+7	+0.62	5,100	-
[3484]	25/12/24	1,134	1,140	1,134	1,138	+3	+0.26	3,200	-
[3484]	25/12/23	1,145	1,145	1,132	1,135	-11	-0.96	6,500	-
[3484]	25/12/22	1,134	1,147	1,134	1,146	+19	+1.69	7,600	-
[3484]	25/12/19	1,112	1,127	1,112	1,127	+14	+1.26	3,200	-
[3484]	25/12/18	1,111	1,113	1,110	1,113	-8	-0.71	4,500	-
[3484]	25/12/17	1,124	1,126	1,120	1,121	-3	-0.27	3,500	-
[3484]	25/12/16	1,127	1,130	1,121	1,124	-1	-0.09	4,000	-
[3484]	25/12/15	1,109	1,125	1,109	1,125	+19	+1.72	8,500	-
[3484]	25/12/12	1,102	1,111	1,101	1,106	+12	+1.10	4,300	-
[3484]	25/12/11	1,100	1,110	1,093	1,094	-6	-0.55	6,900	-
[3484]	25/12/10	1,100	1,100	1,095	1,100	0	0.00	3,300	-
[3484]	25/12/09	1,100	1,100	1,095	1,100	+3	+0.27	2,000	-
[3484]	25/12/08	1,101	1,101	1,090	1,097	-1	-0.09	3,800	-
[3484]	25/12/05	1,100	1,100	1,095	1,098	+1	+0.09	1,900	-
[3484]	25/12/04	1,101	1,105	1,085	1,097	-1	-0.09	3,600	-
[3484]	25/12/03	1,105	1,105	1,094	1,098	+1	+0.09	2,500	-
[3484]	25/12/02	1,101	1,102	1,095	1,097	-7	-0.63	4,300	-
[3484]	25/12/01	1,104	1,105	1,097	1,104	0	0.00	7,200	-
[3484]	25/11/28	1,100	1,104	1,090	1,104	+3	+0.27	3,000	-
[3484]	25/11/27	1,081	1,105	1,081	1,101	+15	+1.38	6,400	-
[3484]	25/11/26	1,090	1,095	1,086	1,086	-2	-0.18	5,500	-
[3484]	25/11/25	1,092	1,098	1,077	1,088	+3	+0.28	6,700	-
[3484]	25/11/21	1,087	1,090	1,080	1,085	-2	-0.18	3,800	-
[3484]	25/11/20	1,089	1,091	1,084	1,087	+3	+0.28	3,400	-
[3484]	25/11/19	1,094	1,094	1,077	1,084	0	0.00	3,400	-
[3484]	25/11/18	1,105	1,105	1,071	1,084	-13	-1.19	6,300	-
[3484]	25/11/17	1,114	1,117	1,095	1,097	-7	-0.63	6,100	-
[3484]	25/11/14	1,121	1,137	1,100	1,104	+9	+0.82	20,800	-
[3484]	25/11/13	1,080	1,101	1,077	1,095	+7	+0.64	17,500	-
[3484]	25/11/12	1,088	1,089	1,085	1,088	+4	+0.37	3,300	-
[3484]	25/11/11	1,088	1,090	1,084	1,084	-4	-0.37	2,100	-
[3484]	25/11/10	1,089	1,091	1,080	1,088	+5	+0.46	4,500	-
[3484]	25/11/07	1,082	1,089	1,073	1,083	+4	+0.37	3,200	-
[3484]	25/11/06	1,072	1,079	1,071	1,079	+4	+0.37	3,100	-
[3484]	25/11/05	1,080	1,081	1,070	1,075	0	0.00	8,000	-
[3484]	25/11/04	1,080	1,085	1,073	1,075	-8	-0.74	8,500	-
[3484]	25/10/31	1,085	1,085	1,077	1,083	-1	-0.09	4,400	-
[3484]	25/10/30	1,081	1,084	1,080	1,084	+11	+1.03	7,200	-
[3484]	25/10/29	1,083	1,083	1,073	1,073	-4	-0.37	3,400	-
[3484]	25/10/28	1,077	1,081	1,075	1,077	-3	-0.28	6,100	-
[3484]	25/10/27	1,079	1,080	1,074	1,080	+3	+0.28	3,900	-
[3484]	25/10/24	1,075	1,079	1,073	1,077	-2	-0.19	2,800	-
[3484]	25/10/23	1,066	1,080	1,066	1,079	+6	+0.56	5,900	-
[3484]	25/10/22	1,066	1,077	1,065	1,073	+5	+0.47	4,400	-
[3484]	25/10/21	1,065	1,075	1,065	1,068	-2	-0.19	3,600	-
[3484]	25/10/20	1,071	1,075	1,070	1,070	-1	-0.09	4,400	-
[3484]	25/10/17	1,078	1,079	1,071	1,071	-7	-0.65	3,800	-
[3484]	25/10/16	1,073	1,078	1,068	1,078	+7	+0.65	3,700	-
[3484]	25/10/15	1,076	1,082	1,070	1,071	+5	+0.47	3,900	-
[3484]	25/10/14	1,050	1,075	1,050	1,066	-11	-1.02	10,500	-
[3484]	25/10/10	1,089	1,089	1,077	1,077	-12	-1.10	4,500	-
[3484]	25/10/09	1,082	1,092	1,080	1,089	+7	+0.65	2,300	-
[3484]	25/10/08	1,085	1,085	1,081	1,082	-4	-0.37	2,700	-
[3484]	25/10/07	1,097	1,100	1,086	1,086	+1	+0.09	3,700	-
[3484]	25/10/06	1,090	1,103	1,079	1,085	+2	+0.18	7,400	-
[3484]	25/10/03	1,090	1,091	1,081	1,083	-8	-0.73	9,100	-
[3484]	25/10/02	1,094	1,105	1,091	1,091	-7	-0.64	8,700	-
[3484]	25/10/01	1,103	1,113	1,094	1,098	+3	+0.27	10,500	-
[3484]	25/09/30	1,110	1,113	1,093	1,095	-15	-1.35	11,700	-
[3484]	25/09/29	1,110	1,110	1,096	1,110	-34	-2.97	29,700	-
[3484]	25/09/26	1,134	1,144	1,123	1,144	+22	+1.96	32,800	-
[3484]	25/09/25	1,145	1,145	1,099	1,122	-26	-2.26	25,000	-
[3484]	25/09/24	1,090	1,149	1,088	1,148	+63	+5.81	49,400	-
[3484]	25/09/22	1,085	1,090	1,081	1,085	+5	+0.46	8,200	-
[3484]	25/09/19	1,086	1,100	1,076	1,080	-5	-0.46	10,100	-
[3484]	25/09/18	1,100	1,104	1,085	1,085	-13	-1.18	11,300	-
[3484]	25/09/17	1,094	1,100	1,088	1,098	+14	+1.29	9,500	-
[3484]	25/09/16	1,076	1,084	1,071	1,084	+19	+1.78	14,300	-
[3484]	25/09/12	1,059	1,076	1,059	1,065	+6	+0.57	3,700	-
[3484]	25/09/11	1,067	1,069	1,057	1,059	-12	-1.12	6,200	-
[3484]	25/09/10	1,058	1,077	1,057	1,071	+12	+1.13	3,900	-
[3484]	25/09/09	1,060	1,076	1,059	1,059	0	0.00	6,800	-
[3484]	25/09/08	1,060	1,060	1,057	1,059	0	0.00	7,100	-
[3484]	25/09/05	1,047	1,060	1,047	1,059	+10	+0.95	6,800	-