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
[2109]	26/10/29	3,640	3,660	3,600	3,620	0	+0.00	125,000	112,642,121,728
[2109]	26/10/28	3,705	3,705	3,615	3,620	-90.0	-2.43	52,600	112,642,121,728
[2109]	26/10/27	3,755	3,765	3,700	3,710	-40.0	-1.07	37,700	115,442,614,272
[2109]	26/10/26	3,760	3,785	3,730	3,750	-10.0	-0.27	39,600	116,687,282,176
[2109]	26/10/23	3,780	3,840	3,745	3,760	+5.0	+0.13	36,100	116,998,447,104
[2109]	26/10/22	3,755	3,770	3,730	3,755	+15.0	+0.40	24,200	116,842,864,640
[2109]	26/10/21	3,745	3,755	3,710	3,740	-5.0	-0.13	29,200	116,376,117,248
[2109]	26/10/20	3,780	3,795	3,720	3,745	-35.0	-0.93	28,100	116,531,699,712
[2109]	26/10/19	3,775	3,810	3,755	3,780	+10.0	+0.27	40,800	117,620,776,960
[2109]	26/10/16	3,755	3,790	3,745	3,770	-10.0	-0.26	33,800	117,309,612,032
[2109]	26/10/15	3,740	3,790	3,720	3,780	+55.0	+1.48	64,200	117,620,776,960
[2109]	26/10/14	3,745	3,745	3,705	3,725	-20.0	-0.53	50,200	115,909,361,664
[2109]	26/10/13	3,675	3,745	3,640	3,745	+110.0	+3.03	42,600	116,531,699,712
[2109]	26/10/09	3,695	3,705	3,620	3,635	-20.0	-0.55	62,200	113,108,869,120
[2109]	26/10/08	3,740	3,740	3,635	3,655	-90.0	-2.40	61,500	113,731,198,976
[2109]	26/10/07	3,760	3,775	3,725	3,745	-50.0	-1.32	43,400	116,531,699,712
[2109]	26/10/06	3,765	3,800	3,730	3,795	+50.0	+1.34	38,000	118,087,524,352
[2109]	26/10/05	3,770	3,770	3,660	3,745	-25.0	-0.66	81,900	116,531,699,712
[2109]	26/10/02	3,820	3,820	3,745	3,770	-85.0	-2.20	73,600	117,309,612,032
[2109]	26/10/01	3,810	3,890	3,800	3,855	+15.0	+0.39	70,100	119,954,522,112
[2109]	26/09/30	3,800	3,845	3,765	3,840	+35.0	+0.92	84,400	119,487,774,720
[2109]	26/09/29	3,855	3,855	3,795	3,805	-105.0	-2.69	63,900	118,398,697,472
[2109]	26/09/28	3,910	3,920	3,880	3,910	+10.0	+0.26	68,600	121,665,937,408
[2109]	26/09/25	3,845	3,910	3,845	3,900	+55.0	+1.43	48,100	121,354,772,480
[2109]	26/09/24	3,865	3,880	3,810	3,845	-10.0	-0.26	68,400	119,643,357,184
[2109]	26/09/18	3,880	3,885	3,850	3,855	-25.0	-0.64	63,100	119,954,522,112
[2109]	26/09/17	3,835	3,885	3,835	3,880	+50.0	+1.31	54,700	120,732,442,624
[2109]	26/09/16	3,845	3,875	3,825	3,830	-5.0	-0.13	63,400	119,176,609,792
[2109]	26/09/15	3,825	3,845	3,800	3,835	+20.0	+0.52	39,700	119,332,192,256
[2109]	26/09/14	3,810	3,845	3,785	3,815	+10.0	+0.26	43,900	118,709,862,400
[2109]	26/09/11	3,800	3,835	3,795	3,805	+10.0	+0.26	68,400	118,398,697,472
[2109]	26/09/10	3,775	3,805	3,770	3,795	0	+0.00	39,100	118,087,524,352
[2109]	26/09/09	3,770	3,805	3,770	3,795	+5.0	+0.13	53,600	118,087,524,352
[2109]	26/09/08	3,730	3,800	3,720	3,790	+55.0	+1.47	45,200	117,931,941,888
[2109]	26/09/07	3,835	3,850	3,735	3,735	-115.0	-2.99	57,300	116,220,534,784
[2109]	26/09/04	3,825	3,865	3,795	3,850	+25.0	+0.65	84,000	119,798,939,648
[2109]	26/09/03	3,770	3,835	3,765	3,825	+55.0	+1.46	85,200	119,021,027,328
[2109]	26/09/02	3,795	3,810	3,735	3,770	-5.0	-0.13	60,000	117,309,612,032
[2109]	26/09/01	3,665	3,775	3,660	3,775	+110.0	+3.00	63,800	117,465,194,496
[2109]	26/08/31	3,670	3,700	3,645	3,665	0	+0.00	55,100	114,042,372,096
[2109]	26/08/28	3,675	3,675	3,625	3,665	+15.0	+0.41	31,700	114,042,372,096
[2109]	26/08/27	3,675	3,690	3,640	3,650	-50.0	-1.35	54,500	113,575,616,512
[2109]	26/08/26	3,700	3,725	3,675	3,700	0	+0.00	39,500	115,131,449,344
[2109]	26/08/25	3,730	3,755	3,695	3,700	-25.0	-0.67	36,300	115,131,449,344
[2109]	26/08/24	3,660	3,730	3,660	3,725	+65.0	+1.78	62,800	115,909,361,664
[2109]	26/08/21	3,665	3,695	3,660	3,660	-5.0	-0.14	36,900	113,886,781,440
[2109]	26/08/20	3,610	3,665	3,600	3,665	+75.0	+2.09	72,600	114,042,372,096
[2109]	26/08/19	3,585	3,620	3,560	3,590	-10.0	-0.28	48,200	111,708,618,752
[2109]	26/08/18	3,545	3,600	3,510	3,600	+90.0	+2.56	52,600	112,019,791,872
[2109]	26/08/17	3,505	3,555	3,505	3,510	-5.0	-0.14	35,400	109,219,291,136
[2109]	26/08/14	3,475	3,530	3,470	3,515	+25.0	+0.72	49,500	109,374,873,600
[2109]	26/08/13	3,490	3,505	3,475	3,490	-5.0	-0.14	22,400	108,596,961,280
[2109]	26/08/12	3,500	3,505	3,465	3,495	+20.0	+0.58	35,100	108,752,683,008
[2109]	26/08/10	3,470	3,490	3,465	3,475	+10.0	+0.29	26,000	108,130,353,152
[2109]	26/08/07	3,410	3,490	3,410	3,465	+45.0	+1.32	42,500	107,819,188,224
[2109]	26/08/06	3,390	3,435	3,360	3,420	+50.0	+1.48	36,200	106,418,937,856
[2109]	26/08/05	3,390	3,390	3,350	3,370	-20.0	-0.59	46,300	104,863,105,024
[2109]	26/08/04	3,430	3,430	3,360	3,390	-70.0	-2.02	73,100	105,485,434,880
[2109]	26/08/03	3,460	3,470	3,410	3,460	+30.0	+0.87	67,800	107,663,605,760
[2109]	26/07/31	3,520	3,555	3,430	3,430	-135.0	-3.79	47,300	106,730,102,784
[2109]	26/07/30	3,525	3,580	3,510	3,565	-20.0	-0.56	59,300	110,930,853,888
[2109]	26/07/29	3,475	3,600	3,475	3,585	+120.0	+3.46	105,000	111,553,183,744
[2109]	26/07/28	3,440	3,480	3,440	3,465	+25.0	+0.73	54,200	107,819,188,224
[2109]	26/07/27	3,400	3,440	3,395	3,440	+70.0	+2.08	50,600	107,041,267,712
[2109]	26/07/24	3,350	3,375	3,335	3,370	+15.0	+0.45	26,500	104,863,105,024
[2109]	26/07/23	3,370	3,370	3,335	3,355	-15.0	-0.45	24,700	104,396,357,632
[2109]	26/07/22	3,360	3,385	3,335	3,370	+10.0	+0.30	34,500	104,863,105,024
[2109]	26/07/21	3,375	3,410	3,360	3,360	+5.0	+0.15	44,500	104,551,940,096
[2109]	26/07/17	3,345	3,375	3,330	3,355	+25	+0.75	26,600	-
[2109]	26/07/16	3,355	3,380	3,330	3,330	-10	-0.30	42,700	-
[2109]	26/07/15	3,335	3,350	3,315	3,340	+15	+0.45	27,900	-
[2109]	26/07/14	3,335	3,355	3,320	3,325	+15	+0.45	33,300	-
[2109]	26/07/13	3,325	3,345	3,305	3,310	-5	-0.15	34,700	-
[2109]	26/07/10	3,360	3,360	3,315	3,315	-30	-0.90	32,000	-
[2109]	26/07/09	3,340	3,355	3,325	3,345	0	0.00	29,400	-
[2109]	26/07/08	3,340	3,370	3,335	3,345	+15	+0.45	34,400	-
[2109]	26/07/07	3,325	3,360	3,320	3,330	+5	+0.15	40,800	-
[2109]	26/07/06	3,315	3,335	3,310	3,325	+30	+0.91	41,800	-
[2109]	26/07/03	3,285	3,325	3,280	3,295	+25	+0.76	51,000	-
[2109]	26/07/02	3,245	3,270	3,235	3,270	+55	+1.71	36,800	-
[2109]	26/07/01	3,220	3,240	3,205	3,215	0	0.00	37,500	-
[2109]	26/06/30	3,260	3,265	3,215	3,215	-45	-1.38	50,400	-
[2109]	26/06/29	3,245	3,270	3,240	3,260	+35	+1.09	41,900	-
[2109]	26/06/26	3,235	3,245	3,210	3,225	+10	+0.31	39,200	-
[2109]	26/06/25	3,245	3,245	3,210	3,215	+20	+0.63	41,300	-
[2109]	26/06/24	3,235	3,235	3,195	3,195	-25	-0.78	40,100	-
[2109]	26/06/23	3,195	3,220	3,195	3,220	+30	+0.94	44,500	-
[2109]	26/06/22	3,220	3,220	3,190	3,190	-30	-0.93	28,500	-
[2109]	26/06/19	3,180	3,220	3,175	3,220	+45	+1.42	45,500	-
[2109]	26/06/18	3,195	3,200	3,165	3,175	-5	-0.16	47,100	-
[2109]	26/06/17	3,205	3,220	3,180	3,180	-20	-0.63	42,600	-
[2109]	26/06/16	3,210	3,215	3,175	3,200	-30	-0.93	54,800	-
[2109]	26/06/15	3,250	3,250	3,215	3,230	0	0.00	48,700	-
[2109]	26/06/12	3,230	3,275	3,225	3,230	-20	-0.62	56,500	-
[2109]	26/06/11	3,205	3,260	3,190	3,250	+45	+1.40	50,600	-
[2109]	26/06/10	3,230	3,255	3,205	3,205	0	0.00	84,800	-
[2109]	26/06/09	3,220	3,245	3,205	3,205	-15	-0.47	37,200	-
[2109]	26/06/08	3,230	3,255	3,195	3,220	+10	+0.31	51,100	-
[2109]	26/06/05	3,230	3,260	3,210	3,210	0	0.00	34,200	-
[2109]	26/06/04	3,220	3,225	3,200	3,210	-10	-0.31	28,600	-
[2109]	26/06/03	3,175	3,230	3,170	3,220	+45	+1.42	44,300	-
[2109]	26/06/02	3,200	3,215	3,150	3,175	-50	-1.55	55,700	-
[2109]	26/06/01	3,255	3,255	3,195	3,225	-25	-0.77	88,700	-
[2109]	26/05/29	3,270	3,310	3,250	3,250	-30	-0.91	87,200	-
[2109]	26/05/28	3,250	3,290	3,250	3,280	+5	+0.15	59,000	-
[2109]	26/05/27	3,290	3,310	3,255	3,275	-25	-0.76	53,200	-
[2109]	26/05/26	3,285	3,300	3,265	3,300	+15	+0.46	45,500	-
[2109]	26/05/25	3,280	3,295	3,245	3,285	0	0.00	57,400	-
[2109]	26/05/22	3,355	3,355	3,275	3,285	-65.0	-1.94	45,600	-
[2109]	26/05/21	3,360	3,370	3,330	3,350	0	+0.00	37,300	-
[2109]	26/05/20	3,370	3,390	3,315	3,350	-25.0	-0.74	68,100	-
[2109]	26/05/19	3,340	3,380	3,315	3,375	+35.0	+1.05	48,300	-
[2109]	26/05/18	3,405	3,425	3,340	3,340	+50.0	+1.52	89,900	-
[2109]	26/05/15	3,300	3,300	3,270	3,290	-5.0	-0.15	41,100	-
[2109]	26/05/14	3,270	3,295	3,250	3,295	+35.0	+1.07	34,400	-
[2109]	26/05/13	3,245	3,280	3,240	3,260	+15.0	+0.46	36,800	-
[2109]	26/05/12	3,240	3,265	3,225	3,245	-5.0	-0.15	36,600	-
[2109]	26/05/11	3,260	3,270	3,240	3,250	-5.0	-0.15	40,200	-
[2109]	26/05/08	3,285	3,290	3,230	3,255	-40.0	-1.21	56,100	-
[2109]	26/05/07	3,305	3,315	3,285	3,295	-5.0	-0.15	28,400	-
[2109]	26/05/01	3,300	3,310	3,265	3,300	-15.0	-0.45	23,200	-
[2109]	26/04/30	3,310	3,315	3,280	3,315	-5.0	-0.15	38,800	-
[2109]	26/04/28	3,300	3,320	3,295	3,320	+10.0	+0.30	42,100	-
[2109]	26/04/27	3,325	3,330	3,300	3,310	-25	-0.75	42,900	-
[2109]	26/04/24	3,350	3,355	3,325	3,335	+10	+0.30	36,800	-
[2109]	26/04/23	3,320	3,335	3,305	3,325	0	0.00	42,000	-
[2109]	26/04/22	3,380	3,380	3,315	3,325	-75	-2.21	47,900	-
[2109]	26/04/21	3,420	3,435	3,390	3,400	-35	-1.02	35,900	-
[2109]	26/04/20	3,450	3,450	3,425	3,435	-15	-0.43	22,700	-
[2109]	26/04/17	3,460	3,470	3,425	3,450	-10	-0.29	27,900	-
[2109]	26/04/16	3,525	3,530	3,460	3,460	-45	-1.28	37,500	-
[2109]	26/04/15	3,490	3,525	3,490	3,505	+25	+0.72	32,600	-
[2109]	26/04/14	3,540	3,540	3,470	3,480	-45	-1.28	28,900	-
[2109]	26/04/13	3,500	3,545	3,495	3,525	+10	+0.28	49,000	-
[2109]	26/04/10	3,580	3,585	3,500	3,515	-65	-1.82	47,200	-
[2109]	26/04/09	3,555	3,590	3,545	3,580	+40	+1.13	72,000	-
[2109]	26/04/08	3,535	3,555	3,530	3,540	+35	+1.00	56,000	-
[2109]	26/04/07	3,485	3,515	3,485	3,505	+40	+1.15	56,000	-
[2109]	26/04/06	3,470	3,490	3,465	3,465	-5	-0.14	28,200	-
[2109]	26/04/03	3,485	3,500	3,465	3,470	0	0.00	42,300	-
[2109]	26/04/02	3,435	3,470	3,430	3,470	+45	+1.31	55,300	-
[2109]	26/04/01	3,405	3,425	3,400	3,425	+25	+0.74	37,600	-
[2109]	26/03/31	3,400	3,425	3,380	3,400	+10	+0.29	48,100	-
[2109]	26/03/30	3,325	3,390	3,300	3,390	-70	-2.02	93,200	-
[2109]	26/03/27	3,445	3,475	3,435	3,460	+25	+0.73	163,200	-
[2109]	26/03/26	3,405	3,435	3,395	3,435	+35	+1.03	87,800	-
[2109]	26/03/25	3,435	3,455	3,395	3,400	-35	-1.02	88,700	-
[2109]	26/03/24	3,415	3,435	3,390	3,435	+90	+2.69	82,100	-
[2109]	26/03/23	3,350	3,370	3,340	3,345	-20	-0.59	76,800	-
[2109]	26/03/19	3,405	3,420	3,365	3,365	-80	-2.32	60,100	-
[2109]	26/03/18	3,410	3,445	3,405	3,445	+65	+1.92	34,400	-
[2109]	26/03/17	3,395	3,415	3,375	3,380	0	0.00	35,600	-
[2109]	26/03/16	3,360	3,395	3,345	3,380	0	0.00	51,300	-
[2109]	26/03/13	3,365	3,410	3,365	3,380	-15	-0.44	40,900	-
[2109]	26/03/12	3,450	3,455	3,375	3,395	-50	-1.45	58,300	-
[2109]	26/03/11	3,480	3,480	3,445	3,445	-5	-0.14	35,900	-
[2109]	26/03/10	3,455	3,465	3,440	3,450	+25	+0.73	32,700	-
[2109]	26/03/09	3,355	3,430	3,340	3,425	0	0.00	56,400	-
[2109]	26/03/06	3,415	3,425	3,390	3,425	-30	-0.87	45,800	-
[2109]	26/03/05	3,455	3,495	3,440	3,455	+55	+1.62	52,200	-
[2109]	26/03/04	3,420	3,420	3,350	3,400	-70	-2.02	96,000	-
[2109]	26/03/03	3,530	3,540	3,460	3,470	-65	-1.84	65,300	-
[2109]	26/03/02	3,520	3,560	3,495	3,535	-15	-0.42	54,300	-
[2109]	26/02/27	3,515	3,555	3,515	3,550	+35	+1.00	44,500	-
[2109]	26/02/26	3,490	3,525	3,490	3,515	+10	+0.29	43,200	-
[2109]	26/02/25	3,525	3,525	3,490	3,505	-20	-0.57	40,000	-
[2109]	26/02/24	3,480	3,530	3,460	3,525	+65	+1.88	46,300	-
[2109]	26/02/20	3,480	3,480	3,460	3,460	-40	-1.14	33,800	-
[2109]	26/02/19	3,470	3,500	3,450	3,500	+25	+0.72	28,300	-
[2109]	26/02/18	3,485	3,495	3,470	3,475	-5	-0.14	26,100	-
[2109]	26/02/17	3,490	3,505	3,475	3,480	-15	-0.43	29,000	-
[2109]	26/02/16	3,535	3,535	3,480	3,495	-20	-0.57	36,600	-
[2109]	26/02/13	3,535	3,545	3,490	3,515	-20	-0.57	42,300	-
[2109]	26/02/12	3,480	3,535	3,470	3,535	+65	+1.87	51,300	-
[2109]	26/02/10	3,465	3,495	3,445	3,470	+15	+0.43	34,200	-
[2109]	26/02/09	3,450	3,470	3,430	3,455	+40	+1.17	37,800	-
[2109]	26/02/06	3,410	3,420	3,395	3,415	+5	+0.15	37,200	-
[2109]	26/02/05	3,430	3,440	3,400	3,410	+10	+0.29	38,800	-
[2109]	26/02/04	3,385	3,405	3,375	3,400	+25	+0.74	37,400	-
[2109]	26/02/03	3,395	3,400	3,365	3,375	+15	+0.45	32,000	-
[2109]	26/02/02	3,375	3,390	3,345	3,360	+5	+0.15	65,900	-
[2109]	26/01/30	3,385	3,390	3,350	3,355	-20	-0.59	37,800	-
[2109]	26/01/29	3,390	3,395	3,350	3,375	-35	-1.03	87,600	-
[2109]	26/01/28	3,415	3,415	3,385	3,410	-10	-0.29	55,900	-
[2109]	26/01/27	3,415	3,425	3,395	3,420	-15	-0.44	41,000	-
[2109]	26/01/26	3,480	3,480	3,435	3,435	-45	-1.29	48,100	-
[2109]	26/01/23	3,465	3,485	3,455	3,480	+20	+0.58	24,800	-
[2109]	26/01/22	3,455	3,475	3,440	3,460	+25	+0.73	30,800	-
[2109]	26/01/21	3,420	3,435	3,410	3,435	-10	-0.29	34,600	-
[2109]	26/01/20	3,430	3,450	3,415	3,445	+15	+0.44	32,900	-
[2109]	26/01/19	3,400	3,440	3,400	3,430	+25	+0.73	47,800	-
[2109]	26/01/16	3,395	3,410	3,380	3,405	-5	-0.15	23,100	-
[2109]	26/01/15	3,390	3,410	3,390	3,410	+20	+0.59	34,600	-
[2109]	26/01/14	3,375	3,395	3,370	3,390	+10	+0.30	35,000	-
[2109]	26/01/13	3,380	3,390	3,360	3,380	+5	+0.15	40,400	-
[2109]	26/01/09	3,365	3,390	3,365	3,375	0	0.00	25,200	-
[2109]	26/01/08	3,375	3,385	3,355	3,375	0	0.00	24,100	-
[2109]	26/01/07	3,355	3,375	3,345	3,375	+15	+0.45	31,300	-
[2109]	26/01/06	3,345	3,360	3,335	3,360	+20	+0.60	34,400	-
[2109]	26/01/05	3,330	3,350	3,320	3,340	+10	+0.30	29,800	-
[2109]	25/12/30	3,330	3,350	3,320	3,330	+5	+0.15	38,400	-
[2109]	25/12/29	3,320	3,330	3,305	3,325	+15	+0.45	32,600	-
[2109]	25/12/26	3,275	3,310	3,270	3,310	+35	+1.07	30,200	-
[2109]	25/12/25	3,280	3,280	3,260	3,275	+5	+0.15	17,200	-
[2109]	25/12/24	3,275	3,285	3,260	3,270	-5	-0.15	24,700	-
[2109]	25/12/23	3,265	3,275	3,255	3,275	+25	+0.77	22,000	-
[2109]	25/12/22	3,260	3,265	3,230	3,250	-5	-0.15	26,200	-
[2109]	25/12/19	3,265	3,285	3,255	3,255	-10	-0.31	48,200	-
[2109]	25/12/18	3,235	3,265	3,225	3,265	+35	+1.08	28,700	-
[2109]	25/12/17	3,230	3,230	3,210	3,230	+15	+0.47	22,400	-
[2109]	25/12/16	3,230	3,230	3,205	3,215	0	0.00	31,400	-
[2109]	25/12/15	3,195	3,225	3,195	3,215	+20	+0.63	31,200	-
[2109]	25/12/12	3,190	3,195	3,180	3,195	+30	+0.95	26,100	-
[2109]	25/12/11	3,180	3,185	3,155	3,165	-10	-0.31	37,600	-
[2109]	25/12/10	3,185	3,195	3,175	3,175	-10	-0.31	27,200	-
[2109]	25/12/09	3,215	3,215	3,180	3,185	-25	-0.78	25,500	-
[2109]	25/12/08	3,215	3,235	3,205	3,210	+5	+0.16	21,500	-
[2109]	25/12/05	3,220	3,220	3,195	3,205	-25	-0.77	27,000	-
[2109]	25/12/04	3,225	3,240	3,215	3,230	0	0.00	24,700	-
[2109]	25/12/03	3,250	3,290	3,225	3,230	-35	-1.07	30,100	-
[2109]	25/12/02	3,285	3,285	3,255	3,265	-20	-0.61	23,300	-
[2109]	25/12/01	3,320	3,325	3,280	3,285	-35	-1.05	39,800	-
[2109]	25/11/28	3,295	3,320	3,295	3,320	+30	+0.91	37,100	-
[2109]	25/11/27	3,310	3,315	3,285	3,290	-20	-0.60	21,900	-
[2109]	25/11/26	3,285	3,315	3,285	3,310	+25	+0.76	36,600	-
[2109]	25/11/25	3,295	3,300	3,280	3,285	-15	-0.45	29,700	-
[2109]	25/11/21	3,240	3,300	3,235	3,300	+80	+2.48	61,700	-
[2109]	25/11/20	3,225	3,240	3,215	3,220	-10	-0.31	33,700	-
[2109]	25/11/19	3,200	3,235	3,195	3,230	+20	+0.62	33,000	-
[2109]	25/11/18	3,225	3,230	3,210	3,210	-10	-0.31	32,000	-
[2109]	25/11/17	3,235	3,245	3,215	3,220	0	0.00	39,700	-
[2109]	25/11/14	3,220	3,225	3,200	3,220	0	0.00	23,700	-
[2109]	25/11/13	3,200	3,220	3,195	3,220	+25	+0.78	27,200	-
[2109]	25/11/12	3,160	3,200	3,155	3,195	+40	+1.27	36,600	-
[2109]	25/11/11	3,150	3,155	3,120	3,155	+10	+0.32	36,000	-
[2109]	25/11/10	3,125	3,150	3,110	3,145	+25	+0.80	47,200	-
[2109]	25/11/07	3,100	3,120	3,095	3,120	+20	+0.65	43,800	-
[2109]	25/11/06	3,090	3,110	3,085	3,100	0	0.00	44,500	-
[2109]	25/11/05	3,115	3,135	3,085	3,100	-30	-0.96	67,400	-
[2109]	25/11/04	3,075	3,130	3,045	3,130	+95	+3.13	76,300	-
[2109]	25/10/31	3,160	3,165	3,000	3,035	-130	-4.11	156,700	-
[2109]	25/10/30	3,115	3,165	3,110	3,165	+50	+1.61	178,800	-
[2109]	25/10/29	3,160	3,170	3,115	3,115	-50	-1.58	73,500	-
[2109]	25/10/28	3,205	3,220	3,160	3,165	-60	-1.86	59,500	-
[2109]	25/10/27	3,210	3,230	3,200	3,225	+20	+0.62	36,500	-
[2109]	25/10/24	3,200	3,215	3,190	3,205	-10	-0.31	40,000	-
[2109]	25/10/23	3,195	3,225	3,170	3,215	+45	+1.42	44,100	-
[2109]	25/10/22	3,160	3,180	3,155	3,170	+10	+0.32	57,400	-
[2109]	25/10/21	3,175	3,180	3,150	3,160	-15	-0.47	28,800	-
[2109]	25/10/20	3,190	3,195	3,160	3,175	+5	+0.16	27,800	-
[2109]	25/10/17	3,155	3,175	3,145	3,170	+15	+0.48	30,600	-
[2109]	25/10/16	3,150	3,165	3,145	3,155	0	0.00	27,200	-
[2109]	25/10/15	3,160	3,170	3,145	3,155	+15	+0.48	36,200	-
[2109]	25/10/14	3,110	3,140	3,095	3,140	+10	+0.32	56,100	-
[2109]	25/10/10	3,150	3,150	3,125	3,130	-35	-1.11	41,600	-
[2109]	25/10/09	3,175	3,195	3,155	3,165	-15	-0.47	35,600	-
[2109]	25/10/08	3,205	3,220	3,180	3,180	-15	-0.47	42,000	-
[2109]	25/10/07	3,200	3,205	3,180	3,195	+5	+0.16	32,700	-
[2109]	25/10/06	3,210	3,215	3,170	3,190	+40	+1.27	41,300	-
[2109]	25/10/03	3,135	3,165	3,135	3,150	+15	+0.48	28,000	-
[2109]	25/10/02	3,175	3,180	3,130	3,135	-40	-1.26	44,400	-
[2109]	25/10/01	3,195	3,195	3,155	3,175	-25	-0.78	49,500	-
[2109]	25/09/30	3,250	3,250	3,195	3,200	-60	-1.84	60,200	-
[2109]	25/09/29	3,305	3,320	3,260	3,260	-85	-2.54	42,600	-
[2109]	25/09/26	3,310	3,345	3,310	3,345	+20	+0.60	47,900	-
[2109]	25/09/25	3,315	3,330	3,305	3,325	+20	+0.61	33,600	-
[2109]	25/09/24	3,310	3,315	3,305	3,305	-5	-0.15	28,400	-
[2109]	25/09/22	3,315	3,325	3,305	3,310	-5	-0.15	26,900	-
[2109]	25/09/19	3,325	3,335	3,300	3,315	+5	+0.15	52,100	-
[2109]	25/09/18	3,325	3,325	3,295	3,310	0	0.00	39,700	-
[2109]	25/09/17	3,330	3,330	3,290	3,310	-10	-0.30	47,000	-
[2109]	25/09/16	3,310	3,325	3,300	3,320	+10	+0.30	22,400	-
[2109]	25/09/12	3,335	3,335	3,305	3,310	-15	-0.45	39,000	-
[2109]	25/09/11	3,305	3,325	3,295	3,325	+20	+0.61	35,200	-
[2109]	25/09/10	3,310	3,320	3,300	3,305	-5	-0.15	17,800	-
[2109]	25/09/09	3,330	3,345	3,295	3,310	-20	-0.60	44,900	-
[2109]	25/09/08	3,340	3,350	3,330	3,330	0	0.00	27,400	-
[2109]	25/09/05	3,300	3,330	3,300	3,330	+20	+0.60	30,100	-