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
[2831]	26/10/29	3,615	3,615	3,575	3,575	-15.0	-0.42	400	33,642,756,096
[2831]	26/10/28	3,640	3,640	3,590	3,590	+15.0	+0.42	1,000	33,783,914,496
[2831]	26/10/27	3,640	3,650	3,575	3,575	-30.0	-0.83	1,800	33,642,756,096
[2831]	26/10/26	3,655	3,655	3,600	3,605	0	+0.00	2,100	33,925,072,896
[2831]	26/10/23	3,695	3,695	3,600	3,605	-75.0	-2.04	3,600	33,925,072,896
[2831]	26/10/22	3,650	3,695	3,645	3,680	0	+0.00	1,500	34,630,864,896
[2831]	26/10/21	3,655	3,680	3,645	3,680	+30.0	+0.82	400	34,630,864,896
[2831]	26/10/20	3,705	3,735	3,650	3,650	0	+0.00	1,400	34,348,548,096
[2831]	26/10/19	3,715	3,715	3,645	3,650	+5.0	+0.14	1,000	34,348,548,096
[2831]	26/10/16	3,640	3,665	3,640	3,645	+5.0	+0.14	800	34,301,495,296
[2831]	26/10/15	3,615	3,740	3,540	3,640	+40.0	+1.11	5,800	34,254,442,496
[2831]	26/10/14	3,650	3,650	3,600	3,600	-35.0	-0.96	900	33,878,020,096
[2831]	26/10/13	3,600	3,635	3,595	3,635	+40.0	+1.11	1,300	34,207,389,696
[2831]	26/10/09	3,560	3,595	3,560	3,595	+30.0	+0.84	1,200	33,830,967,296
[2831]	26/10/08	3,560	3,610	3,560	3,565	+15.0	+0.42	800	33,548,650,496
[2831]	26/10/07	3,590	3,590	3,550	3,550	-65.0	-1.80	1,100	33,407,492,096
[2831]	26/10/06	3,670	3,670	3,610	3,615	-55.0	-1.50	800	34,019,178,496
[2831]	26/10/05	3,615	3,670	3,600	3,670	+40.0	+1.10	1,300	34,536,759,296
[2831]	26/10/02	3,665	3,665	3,630	3,630	-35.0	-0.95	900	34,160,336,896
[2831]	26/10/01	3,690	3,690	3,655	3,665	-25.0	-0.68	2,500	34,489,704,448
[2831]	26/09/30	3,705	3,755	3,660	3,690	-70.0	-1.86	2,600	34,724,970,496
[2831]	26/09/29	3,785	3,785	3,650	3,760	-35.0	-0.92	3,000	35,383,709,696
[2831]	26/09/28	3,820	3,855	3,780	3,795	+45.0	+1.20	4,100	35,713,077,248
[2831]	26/09/25	3,690	3,750	3,690	3,750	+60.0	+1.63	1,500	35,289,604,096
[2831]	26/09/24	3,690	3,690	3,685	3,690	+5.0	+0.14	3,500	34,724,970,496
[2831]	26/09/18	3,700	3,700	3,685	3,685	+5.0	+0.14	1,100	34,677,915,648
[2831]	26/09/17	3,685	3,685	3,680	3,680	-5.0	-0.14	900	34,630,864,896
[2831]	26/09/16	3,690	3,690	3,685	3,685	+15.0	+0.41	800	34,677,915,648
[2831]	26/09/15	3,695	3,695	3,660	3,670	-10.0	-0.27	1,000	34,536,759,296
[2831]	26/09/14	3,680	3,680	3,660	3,680	+20.0	+0.55	400	34,630,864,896
[2831]	26/09/11	3,660	3,690	3,650	3,660	0	+0.00	2,200	34,442,653,696
[2831]	26/09/10	3,700	3,700	3,660	3,660	-40.0	-1.08	1,800	34,442,653,696
[2831]	26/09/09	3,680	3,700	3,670	3,700	+10.0	+0.27	1,400	34,819,076,096
[2831]	26/09/08	3,680	3,690	3,680	3,690	+5.0	+0.14	300	34,724,970,496
[2831]	26/09/07	3,685	3,700	3,685	3,685	0	+0.00	1,000	34,677,915,648
[2831]	26/09/04	3,695	3,695	3,685	3,685	+5.0	+0.14	500	34,677,915,648
[2831]	26/09/03	3,675	3,695	3,675	3,680	+10.0	+0.27	900	34,630,864,896
[2831]	26/09/02	3,665	3,670	3,665	3,670	+5.0	+0.14	400	34,536,759,296
[2831]	26/09/01	3,660	3,695	3,660	3,665	+5.0	+0.14	1,400	34,489,704,448
[2831]	26/08/31	3,675	3,680	3,660	3,660	0	+0.00	900	34,442,653,696
[2831]	26/08/28	3,665	3,665	3,655	3,660	-5.0	-0.14	2,200	34,442,653,696
[2831]	26/08/27	3,685	3,685	3,665	3,665	+5.0	+0.14	500	34,489,704,448
[2831]	26/08/26	3,695	3,695	3,660	3,660	-15.0	-0.41	2,900	34,442,653,696
[2831]	26/08/25	3,675	3,675	3,670	3,675	+10.0	+0.27	700	34,583,810,048
[2831]	26/08/24	3,675	3,675	3,660	3,665	-10.0	-0.27	3,200	34,489,704,448
[2831]	26/08/21	3,660	3,680	3,660	3,675	-5.0	-0.14	1,600	34,583,810,048
[2831]	26/08/20	3,655	3,690	3,655	3,680	-20.0	-0.54	1,400	34,630,864,896
[2831]	26/08/19	3,665	3,700	3,660	3,700	+5.0	+0.14	1,700	34,819,076,096
[2831]	26/08/18	3,685	3,695	3,665	3,695	+40.0	+1.09	500	34,772,021,248
[2831]	26/08/17	3,700	3,700	3,655	3,655	-35.0	-0.95	1,700	34,395,598,848
[2831]	26/08/14	3,670	3,695	3,660	3,690	+20.0	+0.54	3,500	34,724,970,496
[2831]	26/08/13	3,645	3,670	3,620	3,670	+30.0	+0.82	2,300	34,536,759,296
[2831]	26/08/12	3,620	3,645	3,620	3,640	+25.0	+0.69	800	34,254,442,496
[2831]	26/08/10	3,615	3,620	3,615	3,615	-25.0	-0.69	800	34,019,178,496
[2831]	26/08/07	3,625	3,655	3,615	3,640	+10.0	+0.28	800	34,254,442,496
[2831]	26/08/06	3,630	3,630	3,630	3,630	+25.0	+0.69	300	34,160,336,896
[2831]	26/08/05	3,635	3,665	3,605	3,605	-45.0	-1.23	1,700	33,925,072,896
[2831]	26/08/04	3,610	3,680	3,610	3,650	+10.0	+0.27	1,700	34,348,548,096
[2831]	26/08/03	3,680	3,680	3,630	3,640	-40.0	-1.09	1,400	34,254,442,496
[2831]	26/07/31	3,625	3,680	3,620	3,680	+45.0	+1.24	1,200	34,630,864,896
[2831]	26/07/30	3,680	3,680	3,635	3,635	-40.0	-1.09	500	34,207,389,696
[2831]	26/07/29	3,670	3,675	3,615	3,675	+25.0	+0.68	3,300	34,583,810,048
[2831]	26/07/28	－	－	－	3,650	－	－	0	-
[2831]	26/07/27	3,660	3,660	3,610	3,650	+30	+0.83	2,300	-
[2831]	26/07/24	3,590	3,620	3,590	3,620	0	0.00	2,800	-
[2831]	26/07/23	3,600	3,620	3,595	3,620	+25	+0.70	11,000	-
[2831]	26/07/22	3,545	3,595	3,545	3,595	+70	+1.99	3,000	-
[2831]	26/07/21	3,530	3,530	3,510	3,525	+5	+0.14	3,100	-
[2831]	26/07/17	3,535	3,535	3,520	3,520	-15	-0.42	1,500	-
[2831]	26/07/16	3,515	3,540	3,510	3,535	+25	+0.71	2,500	-
[2831]	26/07/15	3,490	3,555	3,475	3,510	+30	+0.86	4,300	-
[2831]	26/07/14	3,485	3,485	3,460	3,480	+15	+0.43	1,800	-
[2831]	26/07/13	3,490	3,490	3,460	3,465	0	0.00	3,700	-
[2831]	26/07/10	3,465	3,465	3,455	3,465	+10	+0.29	900	-
[2831]	26/07/09	3,465	3,465	3,450	3,455	-10	-0.29	1,000	-
[2831]	26/07/08	3,460	3,465	3,455	3,465	+15	+0.43	1,600	-
[2831]	26/07/07	3,450	3,470	3,445	3,450	0	0.00	4,400	-
[2831]	26/07/06	3,450	3,480	3,450	3,450	-15	-0.43	3,000	-
[2831]	26/07/03	3,450	3,480	3,450	3,465	-25	-0.72	4,700	-
[2831]	26/07/02	3,510	3,510	3,465	3,490	+30	+0.87	1,400	-
[2831]	26/07/01	3,470	3,505	3,455	3,460	-10	-0.29	1,800	-
[2831]	26/06/30	3,515	3,515	3,440	3,470	-40	-1.14	4,400	-
[2831]	26/06/29	3,500	3,550	3,500	3,510	+10	+0.29	1,300	-
[2831]	26/06/26	3,485	3,500	3,485	3,500	+10	+0.29	1,000	-
[2831]	26/06/25	3,500	3,500	3,485	3,490	0	0.00	1,200	-
[2831]	26/06/24	3,490	3,510	3,490	3,490	-15	-0.43	800	-
[2831]	26/06/23	3,505	3,505	3,490	3,505	-5	-0.14	3,100	-
[2831]	26/06/22	3,495	3,515	3,495	3,510	+20	+0.57	1,800	-
[2831]	26/06/19	3,495	3,500	3,475	3,490	-5	-0.14	1,000	-
[2831]	26/06/18	3,490	3,500	3,490	3,495	+20	+0.58	900	-
[2831]	26/06/17	3,470	3,500	3,470	3,475	+5	+0.14	700	-
[2831]	26/06/16	3,485	3,485	3,470	3,470	0	0.00	1,400	-
[2831]	26/06/15	3,465	3,475	3,465	3,470	0	0.00	1,000	-
[2831]	26/06/12	3,455	3,480	3,455	3,470	+15	+0.43	1,400	-
[2831]	26/06/11	3,455	3,485	3,450	3,455	-5	-0.14	1,500	-
[2831]	26/06/10	3,480	3,485	3,460	3,460	-20	-0.57	1,100	-
[2831]	26/06/09	3,480	3,480	3,480	3,480	+20	+0.58	800	-
[2831]	26/06/08	3,465	3,480	3,455	3,460	0	0.00	1,200	-
[2831]	26/06/05	3,475	3,480	3,460	3,460	-5	-0.14	700	-
[2831]	26/06/04	3,465	3,465	3,465	3,465	0	0.00	100	-
[2831]	26/06/03	3,460	3,480	3,460	3,465	-20	-0.57	700	-
[2831]	26/06/02	3,485	3,485	3,485	3,485	0	0.00	100	-
[2831]	26/06/01	3,480	3,485	3,480	3,485	+25	+0.72	300	-
[2831]	26/05/29	3,520	3,520	3,460	3,460	－	－	3,500	-
[2831]	26/05/28	－	－	－	3,500	－	－	0	-
[2831]	26/05/27	3,510	3,510	3,500	3,500	-20	-0.57	600	-
[2831]	26/05/26	3,565	3,565	3,515	3,520	-5	-0.14	1,400	-
[2831]	26/05/25	3,500	3,575	3,500	3,525	+45	+1.29	3,800	-
[2831]	26/05/22	3,475	3,495	3,450	3,480	0	+0.00	4,100	-
[2831]	26/05/21	3,520	3,525	3,480	3,480	+10.0	+0.29	800	-
[2831]	26/05/20	3,505	3,505	3,450	3,470	-35.0	-1.00	1,200	-
[2831]	26/05/19	3,435	3,505	3,435	3,505	+70.0	+2.04	2,600	-
[2831]	26/05/18	3,460	3,460	3,435	3,435	-10.0	-0.29	1,500	-
[2831]	26/05/15	3,440	3,445	3,420	3,445	+5.0	+0.15	1,300	-
[2831]	26/05/14	3,440	3,440	3,420	3,440	-30.0	-0.86	3,000	-
[2831]	26/05/13	3,445	3,470	3,440	3,470	+25.0	+0.73	600	-
[2831]	26/05/12	3,450	3,475	3,445	3,445	0	+0.00	1,400	-
[2831]	26/05/11	－	－	－	3,445	－	－	0	-
[2831]	26/05/08	3,455	3,455	3,440	3,445	-10.0	-0.29	1,300	-
[2831]	26/05/07	3,445	3,500	3,445	3,455	+20.0	+0.58	700	-
[2831]	26/05/01	3,455	3,540	3,435	3,435	0	+0.00	3,200	-
[2831]	26/04/30	3,465	3,470	3,430	3,435	-30.0	-0.87	2,900	-
[2831]	26/04/28	3,435	3,490	3,435	3,465	+30.0	+0.87	3,000	-
[2831]	26/04/27	3,510	3,550	3,435	3,435	-95	-2.69	3,200	-
[2831]	26/04/24	3,565	3,565	3,510	3,530	-35	-0.98	2,200	-
[2831]	26/04/23	3,580	3,580	3,520	3,565	+35	+0.99	3,000	-
[2831]	26/04/22	3,500	3,540	3,500	3,530	+45	+1.29	1,600	-
[2831]	26/04/21	3,470	3,485	3,470	3,485	+20	+0.58	400	-
[2831]	26/04/20	3,475	3,510	3,465	3,465	+5	+0.14	2,500	-
[2831]	26/04/17	3,460	3,470	3,460	3,460	+15	+0.44	700	-
[2831]	26/04/16	3,440	3,445	3,440	3,445	+10	+0.29	400	-
[2831]	26/04/15	3,430	3,435	3,430	3,435	+5	+0.15	1,200	-
[2831]	26/04/14	3,445	3,470	3,430	3,430	+15	+0.44	2,100	-
[2831]	26/04/13	3,460	3,475	3,415	3,415	-50	-1.44	2,500	-
[2831]	26/04/10	3,480	3,485	3,465	3,465	-15	-0.43	900	-
[2831]	26/04/09	3,505	3,510	3,480	3,480	-10	-0.29	1,900	-
[2831]	26/04/08	3,505	3,510	3,490	3,490	-5	-0.14	1,800	-
[2831]	26/04/07	3,480	3,495	3,465	3,495	+15	+0.43	1,400	-
[2831]	26/04/06	3,500	3,500	3,465	3,480	-30	-0.85	2,200	-
[2831]	26/04/03	3,510	3,510	3,485	3,510	+35	+1.01	1,000	-
[2831]	26/04/02	3,475	3,475	3,455	3,475	0	0.00	900	-
[2831]	26/04/01	3,470	3,545	3,465	3,475	+10	+0.29	2,300	-
[2831]	26/03/31	3,475	3,500	3,455	3,465	-50	-1.42	2,400	-
[2831]	26/03/30	3,490	3,595	3,480	3,515	-150	-4.09	4,800	-
[2831]	26/03/27	3,640	3,665	3,595	3,665	+5	+0.14	3,600	-
[2831]	26/03/26	3,660	3,660	3,635	3,660	+20	+0.55	2,100	-
[2831]	26/03/25	3,580	3,640	3,580	3,640	+65	+1.82	2,600	-
[2831]	26/03/24	3,640	3,640	3,565	3,575	-25	-0.69	2,000	-
[2831]	26/03/23	3,590	3,650	3,570	3,600	+30	+0.84	6,200	-
[2831]	26/03/19	3,560	3,610	3,555	3,570	+10	+0.28	2,200	-
[2831]	26/03/18	3,585	3,585	3,545	3,560	-10	-0.28	1,900	-
[2831]	26/03/17	3,575	3,580	3,545	3,570	-5	-0.14	1,900	-
[2831]	26/03/16	3,560	3,575	3,560	3,575	+10	+0.28	1,600	-
[2831]	26/03/13	3,550	3,620	3,550	3,565	-25	-0.70	2,000	-
[2831]	26/03/12	3,645	3,645	3,550	3,590	-65	-1.78	2,500	-
[2831]	26/03/11	3,585	3,655	3,560	3,655	+105	+2.96	1,700	-
[2831]	26/03/10	3,500	3,640	3,500	3,550	+90	+2.60	2,700	-
[2831]	26/03/09	3,465	3,495	3,430	3,460	-5	-0.14	4,500	-
[2831]	26/03/06	3,480	3,500	3,460	3,465	-50	-1.42	2,600	-
[2831]	26/03/05	3,500	3,700	3,470	3,515	+15	+0.43	4,700	-
[2831]	26/03/04	3,440	3,500	3,430	3,500	+45	+1.30	4,300	-
[2831]	26/03/03	3,495	3,500	3,450	3,455	-25	-0.72	2,800	-
[2831]	26/03/02	3,465	3,500	3,450	3,480	0	0.00	2,800	-
[2831]	26/02/27	3,460	3,480	3,450	3,480	+10	+0.29	2,000	-
[2831]	26/02/26	3,490	3,495	3,450	3,470	-20	-0.57	4,800	-
[2831]	26/02/25	3,495	3,500	3,490	3,490	+10	+0.29	800	-
[2831]	26/02/24	3,505	3,505	3,455	3,480	-15	-0.43	5,000	-
[2831]	26/02/20	3,475	3,500	3,475	3,495	+5	+0.14	800	-
[2831]	26/02/19	3,470	3,490	3,465	3,490	+25	+0.72	1,300	-
[2831]	26/02/18	3,485	3,495	3,430	3,465	-10	-0.29	4,100	-
[2831]	26/02/17	3,420	3,475	3,400	3,475	+75	+2.21	2,600	-
[2831]	26/02/16	3,395	3,430	3,395	3,400	+5	+0.15	3,800	-
[2831]	26/02/13	3,400	3,400	3,390	3,395	-5	-0.15	3,000	-
[2831]	26/02/12	3,400	3,400	3,390	3,400	0	0.00	1,300	-
[2831]	26/02/10	3,395	3,400	3,390	3,400	+10	+0.29	1,800	-
[2831]	26/02/09	3,390	3,400	3,390	3,390	-10	-0.29	3,700	-
[2831]	26/02/06	3,370	3,400	3,370	3,400	+25	+0.74	1,100	-
[2831]	26/02/05	3,395	3,395	3,375	3,375	-20	-0.59	1,000	-
[2831]	26/02/04	3,380	3,395	3,375	3,395	+10	+0.30	400	-
[2831]	26/02/03	3,390	3,400	3,385	3,385	-5	-0.15	1,900	-
[2831]	26/02/02	3,390	3,390	3,380	3,390	+5	+0.15	600	-
[2831]	26/01/30	3,395	3,395	3,380	3,385	-10	-0.29	1,100	-
[2831]	26/01/29	3,395	3,395	3,385	3,395	+5	+0.15	1,700	-
[2831]	26/01/28	3,385	3,390	3,385	3,390	-5	-0.15	900	-
[2831]	26/01/27	3,395	3,395	3,385	3,395	+5	+0.15	400	-
[2831]	26/01/26	3,395	3,395	3,380	3,390	+5	+0.15	3,200	-
[2831]	26/01/23	3,380	3,390	3,380	3,385	+20	+0.59	3,300	-
[2831]	26/01/22	3,390	3,390	3,360	3,365	-15	-0.44	2,800	-
[2831]	26/01/21	3,390	3,390	3,355	3,380	-10	-0.29	2,600	-
[2831]	26/01/20	3,380	3,390	3,375	3,390	+15	+0.44	4,100	-
[2831]	26/01/19	3,360	3,375	3,345	3,375	+15	+0.45	3,600	-
[2831]	26/01/16	3,350	3,360	3,350	3,360	+5	+0.15	1,600	-
[2831]	26/01/15	3,340	3,355	3,340	3,355	+15	+0.45	2,700	-
[2831]	26/01/14	3,340	3,340	3,320	3,340	+15	+0.45	2,000	-
[2831]	26/01/13	3,340	3,345	3,325	3,325	-15	-0.45	1,700	-
[2831]	26/01/09	3,350	3,350	3,325	3,340	-5	-0.15	1,900	-
[2831]	26/01/08	3,320	3,345	3,315	3,345	+15	+0.45	1,000	-
[2831]	26/01/07	3,330	3,330	3,315	3,330	-5	-0.15	1,200	-
[2831]	26/01/06	3,330	3,345	3,305	3,335	+5	+0.15	3,400	-
[2831]	26/01/05	3,340	3,345	3,330	3,330	0	0.00	1,400	-
[2831]	25/12/30	3,330	3,365	3,325	3,330	0	0.00	1,300	-
[2831]	25/12/29	3,360	3,360	3,315	3,330	-20	-0.60	1,600	-
[2831]	25/12/26	3,370	3,370	3,320	3,350	+15	+0.45	3,500	-
[2831]	25/12/25	3,320	3,335	3,320	3,335	+25	+0.76	1,800	-
[2831]	25/12/24	3,320	3,335	3,310	3,310	-10	-0.30	1,800	-
[2831]	25/12/23	3,370	3,370	3,305	3,320	-40	-1.19	13,200	-
[2831]	25/12/22	3,345	3,360	3,325	3,360	+30	+0.90	5,700	-
[2831]	25/12/19	3,310	3,330	3,300	3,330	+40	+1.22	3,100	-
[2831]	25/12/18	3,300	3,320	3,285	3,290	+5	+0.15	2,100	-
[2831]	25/12/17	3,300	3,310	3,285	3,285	-15	-0.45	2,700	-
[2831]	25/12/16	3,275	3,305	3,275	3,300	+35	+1.07	3,200	-
[2831]	25/12/15	3,260	3,275	3,245	3,265	+20	+0.62	2,200	-
[2831]	25/12/12	3,245	3,255	3,235	3,245	0	0.00	2,200	-
[2831]	25/12/11	3,250	3,250	3,235	3,245	-5	-0.15	2,100	-
[2831]	25/12/10	3,240	3,250	3,240	3,250	+10	+0.31	1,500	-
[2831]	25/12/09	3,245	3,255	3,240	3,240	-10	-0.31	1,300	-
[2831]	25/12/08	3,250	3,250	3,240	3,250	+15	+0.46	4,900	-
[2831]	25/12/05	3,235	3,240	3,230	3,235	+5	+0.15	2,100	-
[2831]	25/12/04	3,230	3,240	3,230	3,230	0	0.00	2,000	-
[2831]	25/12/03	3,235	3,235	3,225	3,230	-10	-0.31	2,400	-
[2831]	25/12/02	3,240	3,240	3,230	3,240	0	0.00	2,600	-
[2831]	25/12/01	3,235	3,240	3,230	3,240	0	0.00	2,400	-
[2831]	25/11/28	3,235	3,245	3,235	3,240	0	0.00	1,600	-
[2831]	25/11/27	3,235	3,240	3,235	3,240	+15	+0.47	5,100	-
[2831]	25/11/26	3,215	3,225	3,215	3,225	+10	+0.31	3,000	-
[2831]	25/11/25	3,215	3,225	3,210	3,215	0	0.00	9,300	-
[2831]	25/11/21	3,205	3,225	3,205	3,215	-25	-0.77	30,400	-
[2831]	25/11/20	3,250	3,265	3,240	3,240	-55	-1.67	8,800	-
[2831]	25/11/19	3,250	3,295	3,250	3,295	+40	+1.23	1,500	-
[2831]	25/11/18	3,275	3,280	3,255	3,255	-10	-0.31	1,800	-
[2831]	25/11/17	3,275	3,280	3,255	3,265	-10	-0.31	2,200	-
[2831]	25/11/14	3,300	3,300	3,255	3,275	0	0.00	2,300	-
[2831]	25/11/13	3,275	3,300	3,250	3,275	+15	+0.46	4,000	-
[2831]	25/11/12	3,250	3,260	3,240	3,260	+25	+0.77	1,400	-
[2831]	25/11/11	3,240	3,245	3,235	3,235	-15	-0.46	600	-
[2831]	25/11/10	3,240	3,265	3,240	3,250	-20	-0.61	1,000	-
[2831]	25/11/07	3,275	3,275	3,240	3,270	-15	-0.46	900	-
[2831]	25/11/06	3,260	3,285	3,245	3,285	+25	+0.77	700	-
[2831]	25/11/05	3,270	3,270	3,260	3,260	-5	-0.15	500	-
[2831]	25/11/04	3,250	3,300	3,245	3,265	-10	-0.31	1,900	-
[2831]	25/10/31	3,285	3,285	3,270	3,275	+5	+0.15	500	-
[2831]	25/10/30	3,265	3,305	3,250	3,270	-35	-1.06	1,500	-
[2831]	25/10/29	3,335	3,335	3,275	3,305	+5	+0.15	1,900	-
[2831]	25/10/28	3,315	3,325	3,300	3,300	-15	-0.45	400	-
[2831]	25/10/27	3,330	3,330	3,290	3,315	+25	+0.76	2,800	-
[2831]	25/10/24	3,285	3,290	3,285	3,290	-5	-0.15	600	-
[2831]	25/10/23	3,320	3,320	3,285	3,295	+10	+0.30	3,500	-
[2831]	25/10/22	3,300	3,300	3,285	3,285	-5	-0.15	1,200	-
[2831]	25/10/21	3,315	3,315	3,290	3,290	-25	-0.75	1,200	-
[2831]	25/10/20	3,310	3,315	3,305	3,315	+15	+0.45	900	-
[2831]	25/10/17	3,300	3,300	3,300	3,300	+20	+0.61	600	-
[2831]	25/10/16	3,280	3,300	3,280	3,280	0	0.00	600	-
[2831]	25/10/15	3,280	3,295	3,255	3,280	+25	+0.77	1,600	-
[2831]	25/10/14	3,215	3,305	3,215	3,255	+40	+1.24	1,400	-
[2831]	25/10/10	3,240	3,240	3,210	3,215	-35	-1.08	2,500	-
[2831]	25/10/09	3,255	3,265	3,250	3,250	-15	-0.46	2,800	-
[2831]	25/10/08	3,265	3,290	3,265	3,265	+5	+0.15	800	-
[2831]	25/10/07	3,265	3,265	3,255	3,260	-10	-0.31	1,900	-
[2831]	25/10/06	3,285	3,300	3,260	3,270	0	0.00	1,500	-
[2831]	25/10/03	3,320	3,320	3,270	3,270	-50	-1.51	3,800	-
[2831]	25/10/02	3,350	3,350	3,320	3,320	0	0.00	2,700	-
[2831]	25/10/01	3,325	3,325	3,310	3,320	0	0.00	1,500	-
[2831]	25/09/30	3,315	3,325	3,315	3,320	+10	+0.30	1,000	-
[2831]	25/09/29	3,355	3,355	3,300	3,310	-75	-2.22	4,600	-
[2831]	25/09/26	3,400	3,400	3,380	3,385	-5	-0.15	4,600	-
[2831]	25/09/25	3,395	3,405	3,390	3,390	0	0.00	5,500	-
[2831]	25/09/24	3,400	3,400	3,390	3,390	-10	-0.29	3,500	-
[2831]	25/09/22	3,400	3,400	3,395	3,400	+5	+0.15	1,300	-
[2831]	25/09/19	3,400	3,400	3,395	3,395	0	0.00	4,000	-
[2831]	25/09/18	3,395	3,400	3,395	3,395	+5	+0.15	900	-
[2831]	25/09/17	3,385	3,395	3,385	3,390	0	0.00	3,100	-
[2831]	25/09/16	3,385	3,390	3,385	3,390	+10	+0.30	1,700	-
[2831]	25/09/12	3,395	3,395	3,380	3,380	0	0.00	800	-
[2831]	25/09/11	3,390	3,390	3,375	3,380	0	0.00	600	-
[2831]	25/09/10	3,385	3,385	3,375	3,380	0	0.00	800	-
[2831]	25/09/09	3,375	3,390	3,370	3,380	-5	-0.15	3,000	-
[2831]	25/09/08	3,390	3,390	3,365	3,385	+10	+0.30	2,100	-
[2831]	25/09/05	3,385	3,385	3,355	3,375	-20	-0.59	2,400	-