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
[3034]	26/10/29	2,256	2,264	2,225	2,248	+12.0	+0.54	648,400	84,474,372,096
[3034]	26/10/28	2,280	2,289	2,228	2,236	-44.0	-1.93	175,500	84,023,443,456
[3034]	26/10/27	2,343	2,343	2,269	2,280	-82.0	-3.47	152,400	85,676,851,200
[3034]	26/10/26	2,347	2,371	2,325	2,362	-5.0	-0.21	143,900	88,758,214,656
[3034]	26/10/23	2,400	2,425	2,347	2,367	+13.0	+0.55	132,300	88,946,106,368
[3034]	26/10/22	2,325	2,375	2,325	2,354	+23.0	+0.99	99,000	88,457,592,832
[3034]	26/10/21	2,440	2,442	2,331	2,331	-101.0	-4.15	144,700	87,593,312,256
[3034]	26/10/20	2,454	2,469	2,414	2,432	-40.0	-1.62	124,600	91,388,641,280
[3034]	26/10/19	2,447	2,481	2,431	2,472	+41.0	+1.69	104,900	92,891,750,400
[3034]	26/10/16	2,393	2,453	2,379	2,431	+18.0	+0.75	99,300	91,351,064,576
[3034]	26/10/15	2,322	2,418	2,322	2,413	+89.0	+3.83	142,700	90,674,667,520
[3034]	26/10/14	2,319	2,351	2,317	2,324	-19.0	-0.81	91,800	87,330,267,136
[3034]	26/10/13	2,363	2,386	2,343	2,343	-5.0	-0.21	95,900	88,044,240,896
[3034]	26/10/09	2,350	2,377	2,347	2,348	+4.0	+0.17	122,500	88,232,132,608
[3034]	26/10/08	2,354	2,377	2,319	2,344	-19.0	-0.80	136,400	88,081,817,600
[3034]	26/10/07	2,377	2,399	2,363	2,363	-23.0	-0.96	93,300	88,795,791,360
[3034]	26/10/06	2,359	2,409	2,359	2,386	+48.0	+2.05	145,800	89,660,080,128
[3034]	26/10/05	2,350	2,361	2,308	2,338	-17.0	-0.72	154,300	87,856,357,376
[3034]	26/10/02	2,362	2,372	2,324	2,355	0	+0.00	106,700	88,495,169,536
[3034]	26/10/01	2,365	2,386	2,331	2,355	-34.0	-1.42	109,700	88,495,169,536
[3034]	26/09/30	2,356	2,389	2,287	2,389	+27.0	+1.14	112,000	89,772,810,240
[3034]	26/09/29	2,375	2,381	2,350	2,362	-49.0	-2.03	100,000	88,758,214,656
[3034]	26/09/28	2,445	2,453	2,411	2,411	-37.0	-1.51	173,400	90,599,514,112
[3034]	26/09/25	2,361	2,448	2,357	2,448	+103.0	+4.39	195,300	91,989,884,928
[3034]	26/09/24	2,326	2,360	2,314	2,345	-4.0	-0.17	100,800	88,119,394,304
[3034]	26/09/18	2,362	2,390	2,344	2,349	-34.0	-1.43	119,300	88,269,709,312
[3034]	26/09/17	2,395	2,432	2,359	2,383	+25.0	+1.06	128,300	89,547,341,824
[3034]	26/09/16	2,313	2,370	2,313	2,358	+50.0	+2.17	126,900	88,607,907,840
[3034]	26/09/15	2,300	2,320	2,252	2,308	+23.0	+1.01	100,200	86,729,023,488
[3034]	26/09/14	2,206	2,293	2,205	2,285	+86.0	+3.91	144,500	85,864,742,912
[3034]	26/09/11	2,196	2,236	2,185	2,199	-19.0	-0.86	129,200	82,633,072,640
[3034]	26/09/10	2,199	2,234	2,175	2,218	+24.0	+1.09	110,400	83,347,046,400
[3034]	26/09/09	2,249	2,252	2,194	2,194	-76.0	-3.35	101,400	82,445,180,928
[3034]	26/09/08	2,246	2,277	2,234	2,270	+4.0	+0.18	80,400	85,301,075,968
[3034]	26/09/07	2,250	2,286	2,232	2,266	-15.0	-0.66	62,800	85,150,769,152
[3034]	26/09/04	2,275	2,301	2,260	2,281	+6.0	+0.26	87,400	85,714,436,096
[3034]	26/09/03	2,294	2,300	2,233	2,275	-10.0	-0.44	132,400	85,488,967,680
[3034]	26/09/02	2,372	2,372	2,275	2,285	-106.0	-4.43	164,900	85,864,742,912
[3034]	26/09/01	2,427	2,455	2,384	2,391	-38.0	-1.56	95,400	89,847,963,648
[3034]	26/08/31	2,527	2,527	2,425	2,429	-98.0	-3.88	91,000	91,275,911,168
[3034]	26/08/28	2,485	2,547	2,481	2,527	+22.0	+0.88	96,800	94,958,518,272
[3034]	26/08/27	2,526	2,560	2,489	2,505	-39.0	-1.53	92,400	94,131,806,208
[3034]	26/08/26	2,603	2,646	2,544	2,544	-76.0	-2.90	142,500	95,597,330,432
[3034]	26/08/25	2,542	2,652	2,540	2,620	+88.0	+3.48	170,100	98,453,225,472
[3034]	26/08/24	2,510	2,550	2,475	2,532	+22.0	+0.88	125,300	95,146,401,792
[3034]	26/08/21	2,558	2,580	2,490	2,510	-18.0	-0.71	223,800	94,319,697,920
[3034]	26/08/20	2,555	2,582	2,465	2,528	-23.0	-0.90	202,100	94,996,094,976
[3034]	26/08/19	2,640	2,644	2,551	2,551	-62.0	-2.37	121,400	95,860,375,552
[3034]	26/08/18	2,552	2,635	2,527	2,613	+44.0	+1.71	204,200	98,190,188,544
[3034]	26/08/17	2,619	2,619	2,565	2,569	-69.0	-2.62	159,500	96,536,772,608
[3034]	26/08/14	2,485	2,655	2,456	2,638	+168.0	+6.80	348,100	99,129,622,528
[3034]	26/08/13	2,450	2,500	2,384	2,470	+43.0	+1.77	165,600	92,816,596,992
[3034]	26/08/12	2,408	2,474	2,360	2,427	+8.0	+0.33	303,200	91,200,757,760
[3034]	26/08/10	2,316	2,563	2,300	2,419	+325.0	+15.52	726,300	90,900,135,936
[3034]	26/08/07	2,063	2,126	2,056	2,094	+45.0	+2.20	134,900	78,687,428,608
[3034]	26/08/06	2,029	2,055	2,016	2,049	+32.0	+1.59	101,000	76,996,435,968
[3034]	26/08/05	2,003	2,030	1,997	2,017	+7.0	+0.35	114,300	75,793,956,864
[3034]	26/08/04	2,059	2,063	2,010	2,010	-70.0	-3.37	123,900	75,530,911,744
[3034]	26/08/03	2,093	2,097	2,038	2,080	-14.0	-0.67	145,800	78,161,338,368
[3034]	26/07/31	2,112	2,139	2,090	2,094	-68.0	-3.15	163,500	78,687,428,608
[3034]	26/07/30	2,206	2,213	2,156	2,162	-50.0	-2.26	133,800	81,242,701,824
[3034]	26/07/29	2,145	2,227	2,114	2,212	+80.0	+3.75	216,500	83,121,577,984
[3034]	26/07/28	2,146	2,160	2,101	2,132	+4.0	+0.19	172,500	80,115,376,128
[3034]	26/07/27	2,100	2,128	2,092	2,128	+40.0	+1.92	141,100	79,965,061,120
[3034]	26/07/24	2,090	2,093	2,058	2,088	+9.0	+0.43	116,800	78,461,960,192
[3034]	26/07/23	2,100	2,108	2,072	2,079	-11.0	-0.53	109,600	78,123,761,664
[3034]	26/07/22	2,100	2,102	2,068	2,090	-9.0	-0.43	134,400	78,537,113,600
[3034]	26/07/21	2,088	2,119	2,088	2,099	+17.0	+0.82	146,900	78,875,312,128
[3034]	26/07/17	2,100	2,117	2,078	2,082	+3	+0.14	152,200	-
[3034]	26/07/16	2,077	2,109	2,072	2,079	+7	+0.34	116,500	-
[3034]	26/07/15	2,063	2,082	2,059	2,072	+9	+0.44	113,400	-
[3034]	26/07/14	2,073	2,100	2,062	2,063	+3	+0.15	135,400	-
[3034]	26/07/13	2,060	2,070	2,044	2,060	+19	+0.93	125,400	-
[3034]	26/07/10	2,074	2,074	2,024	2,041	+3	+0.15	168,200	-
[3034]	26/07/09	2,024	2,057	1,991	2,038	+20	+0.99	160,800	-
[3034]	26/07/08	1,985	2,033	1,968	2,018	+33	+1.66	179,500	-
[3034]	26/07/07	2,013	2,016	1,981	1,985	-23	-1.15	129,900	-
[3034]	26/07/06	1,937	2,017	1,937	2,008	+71	+3.67	190,100	-
[3034]	26/07/03	1,937	1,955	1,930	1,937	+30	+1.57	158,400	-
[3034]	26/07/02	1,908	1,936	1,900	1,907	+37	+1.98	217,900	-
[3034]	26/07/01	1,838	1,875	1,838	1,870	+8	+0.43	162,600	-
[3034]	26/06/30	1,873	1,891	1,858	1,862	-11	-0.59	191,900	-
[3034]	26/06/29	1,822	1,883	1,822	1,873	+51	+2.80	145,900	-
[3034]	26/06/26	1,828	1,831	1,811	1,822	+2	+0.11	70,400	-
[3034]	26/06/25	1,874	1,874	1,815	1,820	-14	-0.76	130,700	-
[3034]	26/06/24	1,842	1,865	1,827	1,834	+2	+0.11	111,900	-
[3034]	26/06/23	1,837	1,862	1,827	1,832	-19	-1.03	114,600	-
[3034]	26/06/22	1,842	1,861	1,823	1,851	-5	-0.27	102,300	-
[3034]	26/06/19	1,870	1,874	1,836	1,856	-20	-1.07	191,400	-
[3034]	26/06/18	1,870	1,896	1,855	1,876	+2	+0.11	118,600	-
[3034]	26/06/17	1,901	1,901	1,871	1,874	+12	+0.64	98,600	-
[3034]	26/06/16	1,882	1,884	1,845	1,862	-52	-2.72	118,700	-
[3034]	26/06/15	1,885	1,917	1,879	1,914	+12	+0.63	83,000	-
[3034]	26/06/12	1,906	1,923	1,880	1,902	-15	-0.78	145,300	-
[3034]	26/06/11	1,946	1,955	1,904	1,917	-17	-0.88	157,500	-
[3034]	26/06/10	1,940	1,979	1,932	1,934	+14	+0.73	147,900	-
[3034]	26/06/09	1,908	1,947	1,895	1,920	+27	+1.43	158,500	-
[3034]	26/06/08	1,866	1,919	1,866	1,893	+33	+1.77	109,200	-
[3034]	26/06/05	1,852	1,907	1,852	1,860	+20	+1.09	101,300	-
[3034]	26/06/04	1,835	1,875	1,834	1,840	0	0.00	128,600	-
[3034]	26/06/03	1,806	1,840	1,797	1,840	+31	+1.71	141,300	-
[3034]	26/06/02	1,792	1,835	1,783	1,809	+4	+0.22	142,800	-
[3034]	26/06/01	1,826	1,839	1,766	1,805	-38	-2.06	170,500	-
[3034]	26/05/29	1,820	1,889	1,820	1,843	+13	+0.71	201,000	-
[3034]	26/05/28	1,800	1,837	1,793	1,830	+38	+2.12	168,700	-
[3034]	26/05/27	1,780	1,809	1,777	1,792	+6	+0.34	133,000	-
[3034]	26/05/26	1,776	1,798	1,771	1,786	-8	-0.45	139,000	-
[3034]	26/05/25	1,822	1,822	1,786	1,794	-22	-1.21	150,200	-
[3034]	26/05/22	1,843	1,846	1,799	1,816	-43.0	-2.31	164,800	-
[3034]	26/05/21	1,818	1,868	1,818	1,859	+47.0	+2.59	164,700	-
[3034]	26/05/20	1,818	1,824	1,773	1,812	-22.0	-1.20	183,000	-
[3034]	26/05/19	1,920	1,920	1,834	1,834	-46.0	-2.45	271,800	-
[3034]	26/05/18	1,930	1,980	1,880	1,880	-50.0	-2.59	333,200	-
[3034]	26/05/15	1,830	1,963	1,801	1,930	+215.0	+12.54	574,400	-
[3034]	26/05/14	1,723	1,736	1,681	1,715	-8.0	-0.46	183,900	-
[3034]	26/05/13	1,737	1,737	1,715	1,723	+1.0	+0.06	131,800	-
[3034]	26/05/12	1,740	1,752	1,712	1,722	-29.0	-1.66	171,600	-
[3034]	26/05/11	1,759	1,785	1,742	1,751	-9.0	-0.51	174,000	-
[3034]	26/05/08	1,755	1,766	1,735	1,760	+5.0	+0.28	184,600	-
[3034]	26/05/07	1,755	1,776	1,754	1,755	-21.0	-1.18	178,000	-
[3034]	26/05/01	1,760	1,778	1,752	1,776	+15.0	+0.85	95,500	-
[3034]	26/04/30	1,772	1,779	1,753	1,761	-25.0	-1.40	99,500	-
[3034]	26/04/28	1,765	1,786	1,762	1,786	+22.0	+1.25	102,600	-
[3034]	26/04/27	1,788	1,788	1,754	1,764	-10	-0.56	105,800	-
[3034]	26/04/24	1,775	1,792	1,744	1,774	+18	+1.03	171,600	-
[3034]	26/04/23	1,803	1,803	1,745	1,756	-49	-2.71	106,600	-
[3034]	26/04/22	1,837	1,842	1,805	1,805	-32	-1.74	69,800	-
[3034]	26/04/21	1,865	1,870	1,829	1,837	-28	-1.50	83,500	-
[3034]	26/04/20	1,890	1,890	1,859	1,865	-18	-0.96	105,100	-
[3034]	26/04/17	1,890	1,906	1,878	1,883	-11	-0.58	69,100	-
[3034]	26/04/16	1,902	1,932	1,888	1,894	-10	-0.53	103,300	-
[3034]	26/04/15	1,897	1,910	1,881	1,904	+23	+1.22	89,900	-
[3034]	26/04/14	1,926	1,927	1,879	1,881	-30	-1.57	97,300	-
[3034]	26/04/13	1,948	1,964	1,908	1,911	-47	-2.40	96,600	-
[3034]	26/04/10	1,977	1,987	1,958	1,958	-2	-0.10	170,200	-
[3034]	26/04/09	1,972	2,004	1,954	1,960	-25	-1.26	158,900	-
[3034]	26/04/08	1,987	1,993	1,965	1,985	+30	+1.53	148,300	-
[3034]	26/04/07	1,953	1,960	1,944	1,955	+2	+0.10	107,800	-
[3034]	26/04/06	1,933	1,964	1,927	1,953	+26	+1.35	135,300	-
[3034]	26/04/03	1,926	1,940	1,913	1,927	+17	+0.89	99,300	-
[3034]	26/04/02	1,915	1,946	1,897	1,910	-7	-0.37	129,900	-
[3034]	26/04/01	1,874	1,917	1,862	1,917	+53	+2.84	153,100	-
[3034]	26/03/31	1,860	1,884	1,854	1,864	+23	+1.25	178,900	-
[3034]	26/03/30	1,795	1,841	1,785	1,841	-6	-0.32	273,600	-
[3034]	26/03/27	1,850	1,862	1,832	1,847	+27	+1.48	420,400	-
[3034]	26/03/26	1,805	1,820	1,800	1,820	+8	+0.44	234,900	-
[3034]	26/03/25	1,800	1,814	1,788	1,812	+29	+1.63	212,600	-
[3034]	26/03/24	1,771	1,793	1,754	1,783	+52	+3.00	206,600	-
[3034]	26/03/23	1,755	1,774	1,727	1,731	-38	-2.15	316,300	-
[3034]	26/03/19	1,788	1,803	1,769	1,769	-49	-2.70	193,000	-
[3034]	26/03/18	1,813	1,818	1,803	1,818	+12	+0.66	196,400	-
[3034]	26/03/17	1,784	1,810	1,784	1,806	+24	+1.35	271,000	-
[3034]	26/03/16	1,771	1,801	1,762	1,782	-8	-0.45	246,300	-
[3034]	26/03/13	1,807	1,813	1,788	1,790	+1	+0.06	160,100	-
[3034]	26/03/12	1,818	1,818	1,788	1,789	-32	-1.76	251,300	-
[3034]	26/03/11	1,841	1,843	1,821	1,821	-17	-0.92	179,300	-
[3034]	26/03/10	1,844	1,847	1,816	1,838	+14	+0.77	245,200	-
[3034]	26/03/09	1,783	1,830	1,760	1,824	-32	-1.72	370,200	-
[3034]	26/03/06	1,852	1,856	1,828	1,856	+15	+0.81	182,100	-
[3034]	26/03/05	1,847	1,856	1,832	1,841	+18	+0.99	178,700	-
[3034]	26/03/04	1,809	1,835	1,792	1,823	-3	-0.16	215,400	-
[3034]	26/03/03	1,855	1,859	1,824	1,826	-45	-2.41	264,000	-
[3034]	26/03/02	1,877	1,910	1,855	1,871	-97	-4.93	335,100	-
[3034]	26/02/27	1,950	1,968	1,943	1,968	+38	+1.97	126,400	-
[3034]	26/02/26	1,940	1,948	1,924	1,930	-9	-0.46	145,300	-
[3034]	26/02/25	1,928	1,946	1,914	1,939	+33	+1.73	146,000	-
[3034]	26/02/24	1,896	1,913	1,878	1,906	+10	+0.53	103,400	-
[3034]	26/02/20	1,924	1,926	1,896	1,896	-39	-2.02	140,700	-
[3034]	26/02/19	1,910	1,942	1,881	1,935	+37	+1.95	216,700	-
[3034]	26/02/18	1,936	1,946	1,896	1,898	-17	-0.89	198,100	-
[3034]	26/02/17	1,926	1,940	1,897	1,915	-10	-0.52	161,600	-
[3034]	26/02/16	1,999	2,000	1,908	1,925	-45	-2.28	297,400	-
[3034]	26/02/13	1,950	1,977	1,906	1,970	+35	+1.81	266,300	-
[3034]	26/02/12	1,939	1,960	1,930	1,935	+1	+0.05	178,300	-
[3034]	26/02/10	1,913	1,957	1,907	1,934	+21	+1.10	246,000	-
[3034]	26/02/09	1,971	1,976	1,887	1,913	-69	-3.48	518,500	-
[3034]	26/02/06	2,042	2,054	1,956	1,982	-174	-8.07	560,700	-
[3034]	26/02/05	2,181	2,188	2,156	2,156	-8	-0.37	174,800	-
[3034]	26/02/04	2,167	2,174	2,160	2,164	+13	+0.60	93,600	-
[3034]	26/02/03	2,143	2,169	2,141	2,151	+18	+0.84	80,900	-
[3034]	26/02/02	2,156	2,173	2,127	2,133	+12	+0.57	111,900	-
[3034]	26/01/30	2,115	2,134	2,095	2,121	+19	+0.90	100,900	-
[3034]	26/01/29	2,103	2,124	2,063	2,102	-1	-0.05	120,300	-
[3034]	26/01/28	2,120	2,133	2,103	2,103	-33	-1.54	119,500	-
[3034]	26/01/27	2,110	2,145	2,092	2,136	+18	+0.85	147,700	-
[3034]	26/01/26	2,112	2,160	2,107	2,118	-4	-0.19	136,800	-
[3034]	26/01/23	2,113	2,129	2,096	2,122	+34	+1.63	126,600	-
[3034]	26/01/22	2,081	2,098	2,075	2,088	+7	+0.34	103,900	-
[3034]	26/01/21	2,109	2,127	2,081	2,081	-37	-1.75	120,000	-
[3034]	26/01/20	2,110	2,123	2,086	2,118	+4	+0.19	87,100	-
[3034]	26/01/19	2,093	2,123	2,090	2,114	+24	+1.15	100,400	-
[3034]	26/01/16	2,075	2,097	2,073	2,090	+2	+0.10	116,400	-
[3034]	26/01/15	2,100	2,110	2,083	2,088	+5	+0.24	97,600	-
[3034]	26/01/14	2,054	2,107	2,054	2,083	+29	+1.41	183,500	-
[3034]	26/01/13	2,100	2,110	2,041	2,054	-44	-2.10	224,700	-
[3034]	26/01/09	2,135	2,148	2,084	2,098	-31	-1.46	177,600	-
[3034]	26/01/08	2,113	2,148	2,110	2,129	+45	+2.16	181,400	-
[3034]	26/01/07	2,070	2,084	2,046	2,084	+10	+0.48	232,600	-
[3034]	26/01/06	2,095	2,100	2,052	2,074	-10	-0.48	256,800	-
[3034]	26/01/05	2,140	2,152	2,083	2,084	-55	-2.57	225,300	-
[3034]	25/12/30	2,170	2,184	2,139	2,139	-26	-1.20	202,100	-
[3034]	25/12/29	2,173	2,185	2,140	2,165	-15	-0.69	198,100	-
[3034]	25/12/26	2,172	2,191	2,164	2,180	+8	+0.37	164,800	-
[3034]	25/12/25	2,208	2,208	2,155	2,172	-32	-1.45	145,300	-
[3034]	25/12/24	2,230	2,232	2,194	2,204	-19	-0.85	104,700	-
[3034]	25/12/23	2,204	2,238	2,204	2,223	+21	+0.95	86,000	-
[3034]	25/12/22	2,230	2,234	2,185	2,202	-31	-1.39	93,400	-
[3034]	25/12/19	2,229	2,278	2,223	2,233	+35	+1.59	219,200	-
[3034]	25/12/18	2,187	2,198	2,145	2,198	+3	+0.14	167,800	-
[3034]	25/12/17	2,292	2,292	2,182	2,195	-96	-4.19	162,200	-
[3034]	25/12/16	2,325	2,337	2,290	2,291	-28	-1.21	104,300	-
[3034]	25/12/15	2,305	2,326	2,290	2,319	+28	+1.22	100,600	-
[3034]	25/12/12	2,350	2,351	2,267	2,291	-20	-0.87	132,500	-
[3034]	25/12/11	2,341	2,360	2,297	2,311	-21	-0.90	65,300	-
[3034]	25/12/10	2,358	2,362	2,329	2,332	-6	-0.26	60,300	-
[3034]	25/12/09	2,325	2,357	2,317	2,338	+23	+0.99	83,700	-
[3034]	25/12/08	2,295	2,323	2,295	2,315	+32	+1.40	84,600	-
[3034]	25/12/05	2,299	2,328	2,278	2,283	-32	-1.38	88,700	-
[3034]	25/12/04	2,318	2,332	2,300	2,315	-15	-0.64	92,000	-
[3034]	25/12/03	2,375	2,375	2,328	2,330	-51	-2.14	112,000	-
[3034]	25/12/02	2,380	2,395	2,348	2,381	-14	-0.58	101,400	-
[3034]	25/12/01	2,352	2,404	2,334	2,395	+46	+1.96	123,100	-
[3034]	25/11/28	2,344	2,365	2,323	2,349	+5	+0.21	150,300	-
[3034]	25/11/27	2,299	2,355	2,287	2,344	+44	+1.91	150,300	-
[3034]	25/11/26	2,280	2,309	2,264	2,300	+26	+1.14	119,000	-
[3034]	25/11/25	2,300	2,316	2,268	2,274	-49	-2.11	113,600	-
[3034]	25/11/21	2,261	2,328	2,261	2,323	+88	+3.94	198,900	-
[3034]	25/11/20	2,230	2,252	2,206	2,235	+20	+0.90	103,500	-
[3034]	25/11/19	2,156	2,220	2,141	2,215	+52	+2.40	173,400	-
[3034]	25/11/18	2,184	2,209	2,151	2,163	-21	-0.96	173,800	-
[3034]	25/11/17	2,100	2,189	2,078	2,184	+68	+3.21	163,700	-
[3034]	25/11/14	2,136	2,140	2,097	2,116	-6	-0.28	98,400	-
[3034]	25/11/13	2,078	2,129	2,078	2,122	+51	+2.46	120,200	-
[3034]	25/11/12	2,064	2,092	2,060	2,071	+30	+1.47	142,000	-
[3034]	25/11/11	2,035	2,061	2,005	2,041	+6	+0.29	219,700	-
[3034]	25/11/10	1,910	2,083	1,902	2,035	+47	+2.36	314,100	-
[3034]	25/11/07	1,975	1,994	1,960	1,988	+23	+1.17	99,500	-
[3034]	25/11/06	1,975	1,997	1,965	1,965	-4	-0.20	153,300	-
[3034]	25/11/05	1,989	2,004	1,959	1,969	-7	-0.35	162,000	-
[3034]	25/11/04	1,940	1,981	1,938	1,976	+31	+1.59	142,700	-
[3034]	25/10/31	1,950	1,965	1,940	1,945	-4	-0.21	131,200	-
[3034]	25/10/30	1,927	1,956	1,921	1,949	+22	+1.14	91,300	-
[3034]	25/10/29	1,938	1,943	1,919	1,927	-18	-0.93	139,400	-
[3034]	25/10/28	2,009	2,011	1,942	1,945	-78	-3.86	161,100	-
[3034]	25/10/27	2,015	2,032	1,999	2,023	+22	+1.10	86,900	-
[3034]	25/10/24	2,022	2,043	1,994	2,001	-25	-1.23	105,000	-
[3034]	25/10/23	2,039	2,047	2,022	2,026	-2	-0.10	111,600	-
[3034]	25/10/22	2,024	2,040	2,020	2,028	+16	+0.80	94,000	-
[3034]	25/10/21	1,983	2,017	1,967	2,012	+25	+1.26	192,700	-
[3034]	25/10/20	1,999	2,015	1,987	1,987	+8	+0.40	111,300	-
[3034]	25/10/17	1,980	1,987	1,963	1,979	-4	-0.20	114,900	-
[3034]	25/10/16	1,970	1,984	1,967	1,983	+23	+1.17	82,700	-
[3034]	25/10/15	1,980	1,997	1,956	1,960	-8	-0.41	96,200	-
[3034]	25/10/14	1,953	1,983	1,944	1,968	-2	-0.10	162,300	-
[3034]	25/10/10	1,961	2,001	1,955	1,970	-16	-0.81	177,600	-
[3034]	25/10/09	1,978	1,988	1,960	1,986	+3	+0.15	113,500	-
[3034]	25/10/08	2,011	2,041	1,977	1,983	-30	-1.49	136,800	-
[3034]	25/10/07	1,992	2,023	1,982	2,013	+14	+0.70	139,700	-
[3034]	25/10/06	2,008	2,012	1,982	1,999	+45	+2.30	113,500	-
[3034]	25/10/03	1,925	1,960	1,924	1,954	+29	+1.51	103,400	-
[3034]	25/10/02	1,957	1,959	1,895	1,925	-42	-2.14	157,700	-
[3034]	25/10/01	2,009	2,012	1,959	1,967	-42	-2.09	139,700	-
[3034]	25/09/30	2,033	2,033	2,000	2,009	-17	-0.84	92,100	-
[3034]	25/09/29	2,028	2,046	1,994	2,026	-22	-1.07	151,000	-
[3034]	25/09/26	2,010	2,058	2,010	2,048	+33	+1.64	164,300	-
[3034]	25/09/25	2,010	2,020	1,993	2,015	+6	+0.30	137,400	-
[3034]	25/09/24	2,036	2,049	2,002	2,009	-19	-0.94	97,100	-
[3034]	25/09/22	2,033	2,053	2,028	2,028	-5	-0.25	77,900	-
[3034]	25/09/19	2,045	2,053	2,026	2,033	+3	+0.15	128,100	-
[3034]	25/09/18	2,033	2,039	2,015	2,030	-3	-0.15	84,000	-
[3034]	25/09/17	2,054	2,054	2,030	2,033	-24	-1.17	70,400	-
[3034]	25/09/16	2,052	2,073	2,033	2,057	-8	-0.39	91,200	-
[3034]	25/09/12	2,078	2,086	2,036	2,065	+1	+0.05	150,100	-
[3034]	25/09/11	2,079	2,080	2,053	2,064	-17	-0.82	86,400	-
[3034]	25/09/10	2,066	2,093	2,057	2,081	-1	-0.05	65,500	-
[3034]	25/09/09	2,100	2,115	2,075	2,082	-17	-0.81	85,900	-
[3034]	25/09/08	2,080	2,105	2,070	2,099	+25	+1.21	82,200	-
[3034]	25/09/05	2,072	2,085	2,041	2,074	-12	-0.58	155,400	-