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
[3087]	26/10/29	3,480	3,480	3,420	3,465	+5.0	+0.14	510,900	145,787,830,272
[3087]	26/10/28	3,540	3,540	3,450	3,460	-85.0	-2.40	155,700	145,577,459,712
[3087]	26/10/27	3,525	3,570	3,505	3,545	-20.0	-0.56	205,700	149,153,792,000
[3087]	26/10/26	3,540	3,585	3,500	3,565	+25.0	+0.71	146,600	149,995,274,240
[3087]	26/10/23	3,550	3,640	3,520	3,540	+10.0	+0.28	170,700	148,943,421,440
[3087]	26/10/22	3,500	3,550	3,485	3,530	+60.0	+1.73	266,800	148,522,680,320
[3087]	26/10/21	3,485	3,540	3,445	3,470	+125.0	+3.74	447,400	145,998,217,216
[3087]	26/10/20	3,290	3,360	3,280	3,345	+70.0	+2.14	202,600	140,738,904,064
[3087]	26/10/19	3,280	3,295	3,250	3,275	+30.0	+0.92	120,400	137,793,699,840
[3087]	26/10/16	3,245	3,285	3,215	3,245	+10.0	+0.31	150,200	136,531,468,288
[3087]	26/10/15	3,150	3,235	3,150	3,235	+85.0	+2.70	198,700	135,942,348,800
[3087]	26/10/14	3,230	3,250	3,075	3,150	-10.0	-0.32	458,000	132,370,448,384
[3087]	26/10/13	3,130	3,185	3,100	3,160	+65.0	+2.10	193,200	132,790,673,408
[3087]	26/10/09	3,135	3,160	3,095	3,095	-5.0	-0.16	173,400	130,059,214,848
[3087]	26/10/08	3,160	3,165	3,060	3,100	-45.0	-1.43	210,200	130,269,331,456
[3087]	26/10/07	3,165	3,185	3,145	3,145	-25.0	-0.79	92,500	132,160,331,776
[3087]	26/10/06	3,180	3,190	3,150	3,170	0	+0.00	83,300	133,210,890,240
[3087]	26/10/05	3,155	3,190	3,140	3,170	+5.0	+0.16	91,100	133,210,890,240
[3087]	26/10/02	3,210	3,210	3,150	3,165	-70.0	-2.16	107,300	133,000,781,824
[3087]	26/10/01	3,185	3,235	3,180	3,235	+20.0	+0.62	115,500	135,942,348,800
[3087]	26/09/30	3,180	3,240	3,135	3,215	+35.0	+1.10	149,300	135,101,898,752
[3087]	26/09/29	3,180	3,195	3,135	3,180	-15.0	-0.47	104,600	133,631,115,264
[3087]	26/09/28	3,210	3,215	3,175	3,195	-15.0	-0.47	114,200	134,261,456,896
[3087]	26/09/25	3,205	3,220	3,195	3,210	0	+0.00	94,600	134,891,790,336
[3087]	26/09/24	3,230	3,245	3,200	3,210	-55.0	-1.68	124,600	134,891,790,336
[3087]	26/09/18	3,240	3,270	3,225	3,265	+15.0	+0.46	128,900	137,203,015,680
[3087]	26/09/17	3,265	3,275	3,240	3,250	+10.0	+0.31	66,700	136,572,682,240
[3087]	26/09/16	3,255	3,280	3,235	3,240	-20.0	-0.61	69,900	136,152,457,216
[3087]	26/09/15	3,315	3,320	3,250	3,260	-25.0	-0.76	109,800	136,992,907,264
[3087]	26/09/14	3,290	3,325	3,260	3,285	+10.0	+0.31	100,800	138,043,473,920
[3087]	26/09/11	3,280	3,305	3,260	3,275	-35.0	-1.06	129,700	137,623,240,704
[3087]	26/09/10	3,300	3,320	3,270	3,310	+30.0	+0.91	84,800	139,094,032,384
[3087]	26/09/09	3,290	3,310	3,270	3,280	-25.0	-0.76	85,900	137,833,349,120
[3087]	26/09/08	3,270	3,325	3,240	3,305	+25.0	+0.76	82,800	138,883,907,584
[3087]	26/09/07	3,355	3,355	3,270	3,280	-80.0	-2.38	105,100	137,833,349,120
[3087]	26/09/04	3,355	3,385	3,355	3,360	-15.0	-0.44	83,800	141,195,149,312
[3087]	26/09/03	3,395	3,430	3,360	3,375	-20.0	-0.59	71,600	141,825,474,560
[3087]	26/09/02	3,400	3,425	3,385	3,395	-30.0	-0.88	92,900	142,665,924,608
[3087]	26/09/01	3,400	3,440	3,395	3,425	+20.0	+0.59	100,000	143,926,591,488
[3087]	26/08/31	3,450	3,455	3,385	3,405	-5.0	-0.15	139,000	143,086,141,440
[3087]	26/08/28	3,340	3,410	3,335	3,410	+15.0	+0.44	111,300	143,296,266,240
[3087]	26/08/27	3,385	3,420	3,365	3,395	-5.0	-0.15	137,300	142,665,924,608
[3087]	26/08/26	3,365	3,410	3,365	3,400	+25.0	+0.74	138,600	142,876,033,024
[3087]	26/08/25	3,350	3,415	3,350	3,375	+50.0	+1.50	136,000	141,825,474,560
[3087]	26/08/24	3,320	3,345	3,295	3,325	+35.0	+1.06	92,300	139,724,357,632
[3087]	26/08/21	3,290	3,320	3,275	3,290	+5.0	+0.15	98,100	138,253,582,336
[3087]	26/08/20	3,275	3,315	3,260	3,285	+55.0	+1.70	141,100	138,043,473,920
[3087]	26/08/19	3,205	3,250	3,195	3,230	+45.0	+1.41	129,300	135,732,232,192
[3087]	26/08/18	3,155	3,190	3,135	3,185	+35.0	+1.11	75,200	133,841,231,872
[3087]	26/08/17	3,195	3,210	3,150	3,150	-55.0	-1.72	139,000	132,370,448,384
[3087]	26/08/14	3,160	3,235	3,155	3,205	+15.0	+0.47	152,900	134,681,673,728
[3087]	26/08/13	3,150	3,215	3,150	3,190	+15.0	+0.47	160,100	134,051,340,288
[3087]	26/08/12	3,170	3,200	3,140	3,175	+45.0	+1.44	156,900	133,421,006,848
[3087]	26/08/10	3,135	3,155	3,100	3,130	+15.0	+0.48	124,000	131,529,998,336
[3087]	26/08/07	3,125	3,150	3,095	3,115	0	+0.00	160,300	130,899,664,896
[3087]	26/08/06	3,110	3,120	3,070	3,115	+45.0	+1.47	108,600	130,899,664,896
[3087]	26/08/05	3,090	3,125	3,070	3,070	-20.0	-0.65	145,400	129,008,656,384
[3087]	26/08/04	3,145	3,155	3,080	3,090	-75.0	-2.37	172,900	129,849,106,432
[3087]	26/08/03	3,195	3,210	3,135	3,165	-30.0	-0.94	158,900	133,000,781,824
[3087]	26/07/31	3,240	3,285	3,195	3,195	-110.0	-3.33	196,700	134,261,456,896
[3087]	26/07/30	3,355	3,360	3,260	3,305	-50.0	-1.49	208,000	138,883,907,584
[3087]	26/07/29	3,295	3,400	3,250	3,355	+105.0	+3.23	278,400	140,985,024,512
[3087]	26/07/28	3,225	3,270	3,190	3,250	+40.0	+1.25	179,700	136,572,682,240
[3087]	26/07/27	3,120	3,220	3,110	3,210	+120.0	+3.88	169,900	134,891,790,336
[3087]	26/07/24	3,045	3,120	3,015	3,090	+25.0	+0.82	153,200	129,849,106,432
[3087]	26/07/23	3,060	3,115	3,040	3,065	-20.0	-0.65	186,900	128,798,547,968
[3087]	26/07/22	2,993	3,125	2,958	3,085	+108.0	+3.63	352,400	129,638,989,824
[3087]	26/07/21	2,971	3,030	2,958	2,977	+19.0	+0.64	228,600	125,100,580,864
[3087]	26/07/17	2,943	2,983	2,917	2,958	+44	+1.51	135,900	-
[3087]	26/07/16	2,916	2,973	2,912	2,914	+2	+0.07	129,500	-
[3087]	26/07/15	2,952	2,973	2,905	2,912	-20	-0.68	140,600	-
[3087]	26/07/14	2,921	2,990	2,900	2,932	+132	+4.71	383,200	-
[3087]	26/07/13	2,770	2,818	2,770	2,800	+44	+1.60	169,100	-
[3087]	26/07/10	2,757	2,762	2,741	2,756	-1	-0.04	111,200	-
[3087]	26/07/09	2,760	2,764	2,738	2,757	-15	-0.54	113,600	-
[3087]	26/07/08	2,774	2,794	2,761	2,772	+28	+1.02	123,000	-
[3087]	26/07/07	2,771	2,777	2,741	2,744	-15	-0.54	143,700	-
[3087]	26/07/06	2,740	2,770	2,730	2,759	+19	+0.69	77,200	-
[3087]	26/07/03	2,740	2,766	2,735	2,740	+30	+1.11	94,700	-
[3087]	26/07/02	2,698	2,734	2,691	2,710	+43	+1.61	82,000	-
[3087]	26/07/01	2,703	2,718	2,661	2,667	-46	-1.70	74,000	-
[3087]	26/06/30	2,753	2,770	2,702	2,713	-39	-1.42	125,600	-
[3087]	26/06/29	2,707	2,767	2,696	2,752	+62	+2.30	273,700	-
[3087]	26/06/26	2,668	2,695	2,663	2,690	+22	+0.82	99,900	-
[3087]	26/06/25	2,678	2,684	2,663	2,668	0	0.00	98,100	-
[3087]	26/06/24	2,650	2,689	2,642	2,668	+33	+1.25	92,800	-
[3087]	26/06/23	2,627	2,647	2,611	2,635	+8	+0.30	87,300	-
[3087]	26/06/22	2,639	2,650	2,615	2,627	-20	-0.76	96,000	-
[3087]	26/06/19	2,649	2,654	2,622	2,647	+8	+0.30	139,600	-
[3087]	26/06/18	2,638	2,645	2,614	2,639	-10	-0.38	111,800	-
[3087]	26/06/17	2,680	2,696	2,639	2,649	+5	+0.19	94,000	-
[3087]	26/06/16	2,672	2,674	2,627	2,644	-38	-1.42	135,400	-
[3087]	26/06/15	2,688	2,694	2,673	2,682	+5	+0.19	77,300	-
[3087]	26/06/12	2,700	2,707	2,677	2,677	-30	-1.11	127,400	-
[3087]	26/06/11	2,677	2,716	2,670	2,707	+37	+1.39	129,700	-
[3087]	26/06/10	2,602	2,670	2,596	2,670	+89	+3.45	177,700	-
[3087]	26/06/09	2,626	2,632	2,580	2,581	-47	-1.79	120,600	-
[3087]	26/06/08	2,571	2,628	2,571	2,628	+53	+2.06	136,400	-
[3087]	26/06/05	2,574	2,606	2,564	2,575	-3	-0.12	123,200	-
[3087]	26/06/04	2,607	2,609	2,566	2,578	-29	-1.11	120,600	-
[3087]	26/06/03	2,594	2,614	2,583	2,607	-2	-0.08	82,500	-
[3087]	26/06/02	2,592	2,614	2,570	2,609	0	0.00	136,200	-
[3087]	26/06/01	2,659	2,659	2,601	2,609	-54	-2.03	159,100	-
[3087]	26/05/29	2,650	2,699	2,650	2,663	+6	+0.23	91,800	-
[3087]	26/05/28	2,683	2,702	2,647	2,657	-23	-0.86	95,800	-
[3087]	26/05/27	2,640	2,680	2,628	2,680	+17	+0.64	102,000	-
[3087]	26/05/26	2,711	2,714	2,662	2,663	-49	-1.81	137,400	-
[3087]	26/05/25	2,805	2,806	2,700	2,712	-118	-4.17	216,200	-
[3087]	26/05/22	2,856	2,864	2,817	2,830	-26.0	-0.91	121,900	-
[3087]	26/05/21	2,856	2,887	2,856	2,856	+5.0	+0.18	89,900	-
[3087]	26/05/20	2,864	2,875	2,830	2,851	-13.0	-0.45	128,900	-
[3087]	26/05/19	2,870	2,889	2,847	2,864	+31.0	+1.09	192,200	-
[3087]	26/05/18	2,871	2,887	2,813	2,833	-35.0	-1.22	166,700	-
[3087]	26/05/15	2,806	2,869	2,788	2,868	+68.0	+2.43	264,900	-
[3087]	26/05/14	2,789	2,800	2,767	2,800	+17.0	+0.61	153,900	-
[3087]	26/05/13	2,747	2,792	2,733	2,783	+42.0	+1.53	132,900	-
[3087]	26/05/12	2,745	2,759	2,720	2,741	0	+0.00	131,800	-
[3087]	26/05/11	2,759	2,775	2,730	2,741	-18.0	-0.65	133,000	-
[3087]	26/05/08	2,779	2,793	2,745	2,759	-10.0	-0.36	158,100	-
[3087]	26/05/07	2,765	2,787	2,756	2,769	+8.0	+0.29	172,200	-
[3087]	26/05/01	2,768	2,773	2,739	2,761	-4.0	-0.14	99,700	-
[3087]	26/04/30	2,779	2,779	2,743	2,765	-35.0	-1.25	143,200	-
[3087]	26/04/28	2,781	2,800	2,770	2,800	+9.0	+0.32	120,200	-
[3087]	26/04/27	2,760	2,831	2,750	2,791	+29	+1.05	148,700	-
[3087]	26/04/24	2,739	2,768	2,735	2,762	+19	+0.69	150,600	-
[3087]	26/04/23	2,800	2,800	2,742	2,743	-75	-2.66	219,400	-
[3087]	26/04/22	2,860	2,863	2,808	2,818	-54	-1.88	141,800	-
[3087]	26/04/21	2,905	2,915	2,871	2,872	-40	-1.37	135,500	-
[3087]	26/04/20	2,900	2,914	2,869	2,912	+24	+0.83	109,400	-
[3087]	26/04/17	2,881	2,911	2,881	2,888	-5	-0.17	101,700	-
[3087]	26/04/16	2,903	2,930	2,881	2,893	+12	+0.42	148,000	-
[3087]	26/04/15	2,913	2,924	2,838	2,881	-13	-0.45	278,100	-
[3087]	26/04/14	2,953	2,970	2,894	2,894	-41	-1.40	118,400	-
[3087]	26/04/13	2,998	3,000	2,924	2,935	-63	-2.10	126,600	-
[3087]	26/04/10	3,050	3,055	2,992	2,998	-37	-1.22	90,500	-
[3087]	26/04/09	3,070	3,095	3,035	3,035	-25	-0.82	93,100	-
[3087]	26/04/08	3,060	3,080	3,055	3,060	+20	+0.66	95,700	-
[3087]	26/04/07	3,025	3,045	3,015	3,040	+10	+0.33	84,500	-
[3087]	26/04/06	3,010	3,035	3,010	3,030	+20	+0.66	74,900	-
[3087]	26/04/03	2,989	3,025	2,985	3,010	+21	+0.70	93,100	-
[3087]	26/04/02	2,972	3,015	2,961	2,989	-4	-0.13	139,200	-
[3087]	26/04/01	2,970	2,993	2,948	2,993	+59	+2.01	99,900	-
[3087]	26/03/31	2,944	2,953	2,908	2,934	+4	+0.14	138,500	-
[3087]	26/03/30	2,928	2,945	2,899	2,930	-64	-2.14	139,900	-
[3087]	26/03/27	2,993	3,000	2,972	2,994	+20	+0.67	126,800	-
[3087]	26/03/26	2,970	2,974	2,950	2,974	+1	+0.03	95,300	-
[3087]	26/03/25	2,947	2,976	2,944	2,973	+29	+0.99	143,700	-
[3087]	26/03/24	2,910	2,959	2,910	2,944	+68	+2.36	112,000	-
[3087]	26/03/23	2,890	2,894	2,864	2,876	-44	-1.51	151,000	-
[3087]	26/03/19	2,917	2,928	2,902	2,920	-30	-1.02	97,700	-
[3087]	26/03/18	2,932	2,950	2,917	2,950	+24	+0.82	62,000	-
[3087]	26/03/17	2,909	2,932	2,900	2,926	+18	+0.62	56,700	-
[3087]	26/03/16	2,887	2,918	2,871	2,908	+21	+0.73	97,600	-
[3087]	26/03/13	2,877	2,896	2,876	2,887	-1	-0.03	88,500	-
[3087]	26/03/12	2,901	2,901	2,878	2,888	-35	-1.20	98,300	-
[3087]	26/03/11	2,919	2,943	2,904	2,923	+27	+0.93	98,600	-
[3087]	26/03/10	2,924	2,924	2,891	2,896	+1	+0.03	110,800	-
[3087]	26/03/09	2,876	2,908	2,855	2,895	-15	-0.52	129,000	-
[3087]	26/03/06	2,876	2,922	2,860	2,910	+7	+0.24	119,900	-
[3087]	26/03/05	2,895	2,944	2,890	2,903	+19	+0.66	121,900	-
[3087]	26/03/04	2,866	2,894	2,834	2,884	-17	-0.59	202,000	-
[3087]	26/03/03	2,941	2,949	2,884	2,901	-64	-2.16	166,000	-
[3087]	26/03/02	2,973	2,994	2,956	2,965	-31	-1.03	193,800	-
[3087]	26/02/27	2,964	2,996	2,942	2,996	+56	+1.90	228,200	-
[3087]	26/02/26	2,984	2,988	2,912	2,940	-65	-2.16	684,700	-
[3087]	26/02/25	3,030	3,030	2,996	3,005	+25	+0.84	789,200	-
[3087]	26/02/24	2,985	2,995	2,966	2,980	+5	+0.17	307,800	-
[3087]	26/02/20	2,981	2,995	2,972	2,975	-15	-0.50	175,700	-
[3087]	26/02/19	2,978	2,992	2,959	2,990	+29	+0.98	198,400	-
[3087]	26/02/18	2,979	2,979	2,947	2,961	+26	+0.89	221,900	-
[3087]	26/02/17	2,983	2,987	2,935	2,935	-39	-1.31	387,900	-
[3087]	26/02/16	2,956	2,987	2,937	2,974	+18	+0.61	436,300	-
[3087]	26/02/13	2,997	2,997	2,945	2,956	-20	-0.67	338,400	-
[3087]	26/02/12	2,969	2,986	2,957	2,976	+16	+0.54	467,700	-
[3087]	26/02/10	2,950	2,976	2,943	2,960	+13	+0.44	308,900	-
[3087]	26/02/09	2,917	2,947	2,904	2,947	+55	+1.90	448,300	-
[3087]	26/02/06	2,909	2,909	2,866	2,892	+17	+0.59	257,200	-
[3087]	26/02/05	2,877	2,890	2,859	2,875	+36	+1.27	315,600	-
[3087]	26/02/04	2,856	2,863	2,839	2,839	-18	-0.63	219,200	-
[3087]	26/02/03	2,828	2,867	2,814	2,857	+24	+0.85	180,700	-
[3087]	26/02/02	2,849	2,850	2,827	2,833	+13	+0.46	138,300	-
[3087]	26/01/30	2,798	2,826	2,788	2,820	+26	+0.93	169,700	-
[3087]	26/01/29	2,801	2,810	2,770	2,794	-9	-0.32	177,700	-
[3087]	26/01/28	2,825	2,837	2,788	2,803	-35	-1.23	187,400	-
[3087]	26/01/27	2,854	2,856	2,829	2,838	-17	-0.60	188,200	-
[3087]	26/01/26	2,847	2,868	2,837	2,855	+28	+0.99	261,400	-
[3087]	26/01/23	2,795	2,837	2,795	2,827	+30	+1.07	166,800	-
[3087]	26/01/22	2,732	2,800	2,727	2,797	+51	+1.86	194,600	-
[3087]	26/01/21	2,748	2,773	2,740	2,746	-7	-0.25	170,900	-
[3087]	26/01/20	2,736	2,765	2,732	2,753	+11	+0.40	158,200	-
[3087]	26/01/19	2,744	2,760	2,733	2,742	+14	+0.51	157,900	-
[3087]	26/01/16	2,714	2,735	2,712	2,728	+6	+0.22	145,600	-
[3087]	26/01/15	2,702	2,768	2,691	2,722	+116	+4.45	413,500	-
[3087]	26/01/14	2,631	2,638	2,605	2,606	-30	-1.14	179,900	-
[3087]	26/01/13	2,650	2,667	2,636	2,636	+4	+0.15	157,300	-
[3087]	26/01/09	2,618	2,642	2,618	2,632	+21	+0.80	112,800	-
[3087]	26/01/08	2,605	2,617	2,592	2,611	-3	-0.11	108,100	-
[3087]	26/01/07	2,602	2,623	2,593	2,614	+1	+0.04	129,000	-
[3087]	26/01/06	2,597	2,616	2,592	2,613	+19	+0.73	121,500	-
[3087]	26/01/05	2,598	2,606	2,582	2,594	-4	-0.15	144,600	-
[3087]	25/12/30	2,607	2,613	2,594	2,598	-4	-0.15	104,400	-
[3087]	25/12/29	2,610	2,610	2,595	2,602	-8	-0.31	100,600	-
[3087]	25/12/26	2,595	2,611	2,590	2,610	+11	+0.42	49,900	-
[3087]	25/12/25	2,594	2,602	2,589	2,599	+14	+0.54	58,100	-
[3087]	25/12/24	2,586	2,600	2,578	2,585	-4	-0.15	68,500	-
[3087]	25/12/23	2,569	2,594	2,566	2,589	+20	+0.78	93,400	-
[3087]	25/12/22	2,559	2,573	2,549	2,569	-5	-0.19	69,700	-
[3087]	25/12/19	2,574	2,579	2,565	2,574	0	0.00	61,800	-
[3087]	25/12/18	2,555	2,577	2,547	2,574	+32	+1.26	73,500	-
[3087]	25/12/17	2,553	2,559	2,531	2,542	-16	-0.63	66,200	-
[3087]	25/12/16	2,568	2,573	2,555	2,558	-13	-0.51	64,900	-
[3087]	25/12/15	2,560	2,579	2,554	2,571	+25	+0.98	86,100	-
[3087]	25/12/12	2,533	2,550	2,530	2,546	+25	+0.99	89,300	-
[3087]	25/12/11	2,546	2,547	2,518	2,521	-11	-0.43	51,400	-
[3087]	25/12/10	2,530	2,547	2,518	2,532	+4	+0.16	78,300	-
[3087]	25/12/09	2,535	2,543	2,518	2,528	-13	-0.51	68,500	-
[3087]	25/12/08	2,518	2,549	2,515	2,541	+23	+0.91	77,100	-
[3087]	25/12/05	2,527	2,536	2,518	2,518	-28	-1.10	72,600	-
[3087]	25/12/04	2,530	2,546	2,525	2,546	+16	+0.63	70,100	-
[3087]	25/12/03	2,560	2,560	2,525	2,530	-30	-1.17	58,300	-
[3087]	25/12/02	2,559	2,560	2,543	2,560	+6	+0.23	73,100	-
[3087]	25/12/01	2,566	2,578	2,545	2,554	-9	-0.35	89,400	-
[3087]	25/11/28	2,568	2,576	2,555	2,563	-4	-0.16	86,400	-
[3087]	25/11/27	2,550	2,570	2,546	2,567	+15	+0.59	86,100	-
[3087]	25/11/26	2,522	2,552	2,519	2,552	+51	+2.04	126,100	-
[3087]	25/11/25	2,516	2,516	2,494	2,501	-7	-0.28	117,300	-
[3087]	25/11/21	2,466	2,508	2,466	2,508	+53	+2.16	137,800	-
[3087]	25/11/20	2,464	2,472	2,452	2,455	-9	-0.37	70,800	-
[3087]	25/11/19	2,440	2,464	2,440	2,464	+25	+1.03	79,500	-
[3087]	25/11/18	2,444	2,458	2,439	2,439	-11	-0.45	87,200	-
[3087]	25/11/17	2,460	2,462	2,440	2,450	-20	-0.81	129,800	-
[3087]	25/11/14	2,472	2,480	2,459	2,470	+1	+0.04	126,700	-
[3087]	25/11/13	2,462	2,470	2,459	2,469	+14	+0.57	50,600	-
[3087]	25/11/12	2,438	2,469	2,438	2,455	+22	+0.90	91,500	-
[3087]	25/11/11	2,442	2,453	2,430	2,433	-19	-0.77	76,300	-
[3087]	25/11/10	2,443	2,453	2,428	2,452	+19	+0.78	106,500	-
[3087]	25/11/07	2,393	2,433	2,392	2,433	+42	+1.76	85,500	-
[3087]	25/11/06	2,400	2,406	2,388	2,391	-9	-0.38	86,200	-
[3087]	25/11/05	2,406	2,425	2,391	2,400	-4	-0.17	99,500	-
[3087]	25/11/04	2,403	2,412	2,382	2,404	0	0.00	122,300	-
[3087]	25/10/31	2,380	2,404	2,379	2,404	+25	+1.05	128,700	-
[3087]	25/10/30	2,390	2,394	2,377	2,379	-3	-0.13	154,400	-
[3087]	25/10/29	2,430	2,431	2,380	2,382	-51	-2.10	262,800	-
[3087]	25/10/28	2,470	2,470	2,424	2,433	-37	-1.50	181,200	-
[3087]	25/10/27	2,460	2,473	2,457	2,470	+12	+0.49	141,600	-
[3087]	25/10/24	2,482	2,482	2,458	2,458	-24	-0.97	126,400	-
[3087]	25/10/23	2,494	2,494	2,475	2,482	-4	-0.16	116,800	-
[3087]	25/10/22	2,477	2,490	2,476	2,486	+1	+0.04	114,800	-
[3087]	25/10/21	2,491	2,494	2,477	2,485	-6	-0.24	113,700	-
[3087]	25/10/20	2,520	2,524	2,491	2,491	-6	-0.24	107,600	-
[3087]	25/10/17	2,487	2,509	2,481	2,497	+18	+0.73	125,500	-
[3087]	25/10/16	2,470	2,486	2,460	2,479	+21	+0.85	163,000	-
[3087]	25/10/15	2,500	2,500	2,458	2,458	-115	-4.47	508,700	-
[3087]	25/10/14	2,592	2,608	2,561	2,573	-45	-1.72	207,500	-
[3087]	25/10/10	2,590	2,622	2,585	2,618	+12	+0.46	129,300	-
[3087]	25/10/09	2,610	2,617	2,592	2,606	-14	-0.53	92,400	-
[3087]	25/10/08	2,625	2,640	2,620	2,620	0	0.00	90,300	-
[3087]	25/10/07	2,630	2,630	2,603	2,620	-11	-0.42	83,400	-
[3087]	25/10/06	2,607	2,641	2,600	2,631	+50	+1.94	136,700	-
[3087]	25/10/03	2,575	2,586	2,560	2,581	-5	-0.19	90,700	-
[3087]	25/10/02	2,611	2,614	2,583	2,586	-28	-1.07	103,300	-
[3087]	25/10/01	2,636	2,636	2,597	2,614	-22	-0.83	104,500	-
[3087]	25/09/30	2,652	2,652	2,632	2,636	-26	-0.98	69,500	-
[3087]	25/09/29	2,702	2,705	2,659	2,662	-61	-2.24	84,800	-
[3087]	25/09/26	2,710	2,723	2,700	2,723	+26	+0.96	120,000	-
[3087]	25/09/25	2,682	2,697	2,676	2,697	+18	+0.67	88,800	-
[3087]	25/09/24	2,659	2,679	2,643	2,679	+23	+0.87	103,500	-
[3087]	25/09/22	2,676	2,680	2,654	2,656	-20	-0.75	52,900	-
[3087]	25/09/19	2,672	2,683	2,657	2,676	0	0.00	125,900	-
[3087]	25/09/18	2,670	2,677	2,660	2,676	+7	+0.26	61,700	-
[3087]	25/09/17	2,661	2,673	2,653	2,669	-1	-0.04	79,900	-
[3087]	25/09/16	2,640	2,670	2,632	2,670	+28	+1.06	81,200	-
[3087]	25/09/12	2,644	2,649	2,632	2,642	+16	+0.61	100,200	-
[3087]	25/09/11	2,655	2,657	2,617	2,626	-40	-1.50	65,000	-
[3087]	25/09/10	2,674	2,676	2,656	2,666	+7	+0.26	82,600	-
[3087]	25/09/09	2,645	2,672	2,641	2,659	+12	+0.45	87,600	-
[3087]	25/09/08	2,655	2,663	2,636	2,647	-9	-0.34	80,800	-
[3087]	25/09/05	2,635	2,656	2,624	2,656	+16	+0.61	129,900	-