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
[3089]	26/10/29	1,005	1,021	1,005	1,011	+2.0	+0.20	7,000	1,785,072,128
[3089]	26/10/28	1,001	1,009	1,001	1,009	+8.0	+0.80	3,300	1,781,540,864
[3089]	26/10/27	1,003	1,003	1,000	1,001	0	+0.00	2,200	1,767,415,680
[3089]	26/10/26	999	1,001	999	1,001	+6.0	+0.60	6,300	1,767,415,680
[3089]	26/10/23	993	995	991	995	+1.0	+0.10	7,400	1,756,821,760
[3089]	26/10/22	995	999	994	994	-1.0	-0.10	2,200	1,755,056,128
[3089]	26/10/21	995	997	993	995	-5.0	-0.50	2,500	1,756,821,760
[3089]	26/10/20	995	1,001	994	1,000	+6.0	+0.60	5,300	1,765,650,048
[3089]	26/10/19	995	998	994	994	-3.0	-0.30	4,200	1,755,056,128
[3089]	26/10/16	1,005	1,005	994	997	-4.0	-0.40	5,000	1,760,353,024
[3089]	26/10/15	997	1,004	993	1,001	+5.0	+0.50	6,600	1,767,415,680
[3089]	26/10/14	996	1,000	996	996	-2.0	-0.20	5,100	1,758,587,392
[3089]	26/10/13	1,012	1,012	998	998	-7.0	-0.70	7,100	1,762,118,656
[3089]	26/10/09	1,005	1,005	1,002	1,005	0	+0.00	1,900	1,774,478,208
[3089]	26/10/08	1,016	1,016	1,000	1,005	-10.0	-0.99	11,000	1,774,478,208
[3089]	26/10/07	1,015	1,020	1,010	1,015	0	+0.00	4,800	1,792,134,784
[3089]	26/10/06	1,014	1,030	1,011	1,015	+11.0	+1.10	7,800	1,792,134,784
[3089]	26/10/05	1,010	1,014	1,002	1,004	-6.0	-0.59	9,900	1,772,712,576
[3089]	26/10/02	1,003	1,011	1,003	1,010	-5.0	-0.49	10,600	1,783,306,496
[3089]	26/10/01	994	1,020	983	1,015	-91.0	-8.23	61,900	1,792,134,784
[3089]	26/09/30	1,095	1,110	1,083	1,106	+7.0	+0.64	28,300	1,952,808,960
[3089]	26/09/29	1,103	1,109	1,093	1,099	+1.0	+0.09	5,700	1,940,449,408
[3089]	26/09/28	1,110	1,110	1,094	1,098	+21.0	+1.95	18,800	1,938,683,648
[3089]	26/09/25	1,081	1,088	1,073	1,077	+8.0	+0.75	5,300	1,901,604,992
[3089]	26/09/24	1,056	1,079	1,056	1,069	+14.0	+1.33	19,200	1,887,479,808
[3089]	26/09/18	1,060	1,064	1,054	1,055	+4.0	+0.38	2,900	1,862,760,704
[3089]	26/09/17	1,060	1,066	1,049	1,051	-9.0	-0.85	6,300	1,855,698,176
[3089]	26/09/16	1,061	1,077	1,060	1,060	-1.0	-0.09	5,400	1,871,588,992
[3089]	26/09/15	1,049	1,100	1,049	1,061	+12.0	+1.14	6,100	1,873,354,624
[3089]	26/09/14	1,077	1,077	1,043	1,049	-7.0	-0.66	7,800	1,852,166,912
[3089]	26/09/11	1,050	1,080	1,050	1,056	0	+0.00	3,300	1,864,526,336
[3089]	26/09/10	1,067	1,072	1,056	1,056	-11.0	-1.03	2,700	1,864,526,336
[3089]	26/09/09	1,071	1,073	1,063	1,067	-6.0	-0.56	1,700	1,883,948,544
[3089]	26/09/08	1,078	1,082	1,070	1,073	-5.0	-0.46	3,000	1,894,542,464
[3089]	26/09/07	1,078	1,137	1,077	1,078	-1.0	-0.09	7,600	1,903,370,752
[3089]	26/09/04	1,083	1,090	1,076	1,079	-11.0	-1.01	2,500	1,905,136,384
[3089]	26/09/03	1,072	1,100	1,070	1,090	+17.0	+1.58	3,500	1,924,558,464
[3089]	26/09/02	1,110	1,111	1,061	1,073	-37.0	-3.33	9,900	1,894,542,464
[3089]	26/09/01	1,135	1,138	1,110	1,110	-25.0	-2.20	5,000	1,959,871,488
[3089]	26/08/31	1,120	1,135	1,120	1,135	+15.0	+1.34	5,300	2,004,012,800
[3089]	26/08/28	1,127	1,127	1,120	1,120	0	+0.00	2,600	1,977,528,064
[3089]	26/08/27	1,122	1,136	1,120	1,120	+2.0	+0.18	3,200	1,977,528,064
[3089]	26/08/26	1,109	1,123	1,106	1,118	+19.0	+1.73	6,400	1,973,996,672
[3089]	26/08/25	1,099	1,100	1,094	1,099	+12.0	+1.10	5,900	1,940,449,408
[3089]	26/08/24	1,052	1,091	1,052	1,087	+37.0	+3.52	7,100	1,919,261,568
[3089]	26/08/21	1,065	1,065	1,050	1,050	-11.0	-1.04	1,100	1,853,932,544
[3089]	26/08/20	1,038	1,065	1,038	1,061	+27.0	+2.61	6,700	1,873,354,624
[3089]	26/08/19	1,048	1,048	1,034	1,034	-15.0	-1.43	5,300	1,825,682,048
[3089]	26/08/18	1,047	1,056	1,047	1,049	+2.0	+0.19	5,600	1,852,166,912
[3089]	26/08/17	1,045	1,052	1,045	1,047	+1.0	+0.10	4,300	1,848,635,520
[3089]	26/08/14	1,044	1,061	1,041	1,046	+2.0	+0.19	7,400	1,846,869,888
[3089]	26/08/13	1,038	1,044	1,038	1,044	+4.0	+0.38	2,900	1,843,338,624
[3089]	26/08/12	1,046	1,046	1,040	1,040	+4.0	+0.39	2,100	1,836,275,968
[3089]	26/08/10	1,032	1,040	1,032	1,036	-5.0	-0.48	6,200	1,829,213,440
[3089]	26/08/07	1,036	1,041	1,027	1,041	+5.0	+0.48	7,800	1,838,041,600
[3089]	26/08/06	1,034	1,049	1,034	1,036	-13.0	-1.24	6,900	1,829,213,440
[3089]	26/08/05	1,034	1,050	1,030	1,049	+26.0	+2.54	4,300	1,852,166,912
[3089]	26/08/04	1,026	1,036	1,018	1,023	+3.0	+0.29	11,400	1,806,259,968
[3089]	26/08/03	1,026	1,036	1,020	1,020	+1.0	+0.10	4,900	1,800,962,944
[3089]	26/07/31	1,027	1,039	1,019	1,019	+3.0	+0.30	5,600	1,799,197,312
[3089]	26/07/30	1,012	1,027	1,012	1,016	+5.0	+0.49	1,800	1,793,900,416
[3089]	26/07/29	1,026	1,043	1,011	1,011	-12.0	-1.17	10,400	1,785,072,128
[3089]	26/07/28	1,039	1,043	1,023	1,023	-17.0	-1.63	11,500	1,806,259,968
[3089]	26/07/27	1,047	1,047	1,033	1,040	+10.0	+0.97	4,000	1,836,275,968
[3089]	26/07/24	1,039	1,039	1,026	1,030	-10.0	-0.96	5,500	1,818,619,520
[3089]	26/07/23	1,029	1,058	1,029	1,040	+12.0	+1.17	8,700	1,836,275,968
[3089]	26/07/22	1,020	1,037	1,019	1,028	+8.0	+0.78	7,000	1,815,088,256
[3089]	26/07/21	1,006	1,028	1,006	1,020	+18.0	+1.80	10,800	1,800,962,944
[3089]	26/07/17	1,020	1,021	999	1,002	-23	-2.24	22,300	-
[3089]	26/07/16	1,029	1,030	1,024	1,025	-2	-0.19	4,500	-
[3089]	26/07/15	1,024	1,029	1,022	1,027	+5	+0.49	4,800	-
[3089]	26/07/14	1,028	1,029	1,022	1,022	+2	+0.20	3,600	-
[3089]	26/07/13	1,040	1,045	1,020	1,020	-13	-1.26	8,200	-
[3089]	26/07/10	1,025	1,040	1,020	1,033	+13	+1.27	14,400	-
[3089]	26/07/09	1,024	1,038	1,019	1,020	-4	-0.39	8,900	-
[3089]	26/07/08	1,031	1,049	1,020	1,024	-7	-0.68	24,300	-
[3089]	26/07/07	1,035	1,049	1,031	1,031	-2	-0.19	18,000	-
[3089]	26/07/06	1,038	1,038	1,023	1,033	+3	+0.29	8,300	-
[3089]	26/07/03	1,025	1,030	1,015	1,030	+9	+0.88	15,000	-
[3089]	26/07/02	1,015	1,029	1,006	1,021	+1	+0.10	28,500	-
[3089]	26/07/01	1,028	1,048	1,020	1,020	-218	-17.61	122,700	-
[3089]	26/06/30	1,174	1,239	1,174	1,238	+74	+6.36	39,100	-
[3089]	26/06/29	1,175	1,175	1,158	1,164	-8	-0.68	6,900	-
[3089]	26/06/26	1,180	1,200	1,163	1,172	-8	-0.68	14,100	-
[3089]	26/06/25	1,187	1,188	1,175	1,180	+1	+0.08	7,400	-
[3089]	26/06/24	1,187	1,205	1,179	1,179	-18	-1.50	10,000	-
[3089]	26/06/23	1,211	1,243	1,197	1,197	-12	-0.99	23,700	-
[3089]	26/06/22	1,210	1,211	1,150	1,209	-1	-0.08	19,200	-
[3089]	26/06/19	1,185	1,233	1,185	1,210	+26	+2.20	23,100	-
[3089]	26/06/18	1,156	1,190	1,148	1,184	+29	+2.51	14,000	-
[3089]	26/06/17	1,130	1,155	1,122	1,155	+28	+2.48	7,300	-
[3089]	26/06/16	1,134	1,135	1,106	1,127	+4	+0.36	7,800	-
[3089]	26/06/15	1,121	1,137	1,121	1,123	+7	+0.63	7,100	-
[3089]	26/06/12	1,116	1,130	1,106	1,116	+10	+0.90	8,100	-
[3089]	26/06/11	1,131	1,131	1,105	1,106	-39	-3.41	11,500	-
[3089]	26/06/10	1,147	1,160	1,130	1,145	+24	+2.14	16,300	-
[3089]	26/06/09	1,166	1,180	1,108	1,121	-41	-3.53	31,400	-
[3089]	26/06/08	1,188	1,193	1,160	1,162	-67	-5.45	19,100	-
[3089]	26/06/05	1,219	1,241	1,199	1,229	-2	-0.16	11,000	-
[3089]	26/06/04	1,215	1,232	1,184	1,231	-3	-0.24	14,800	-
[3089]	26/06/03	1,245	1,245	1,220	1,234	-9	-0.72	10,000	-
[3089]	26/06/02	1,239	1,243	1,203	1,243	-9	-0.72	9,800	-
[3089]	26/06/01	1,264	1,271	1,213	1,252	-27	-2.11	24,300	-
[3089]	26/05/29	1,289	1,303	1,260	1,279	+6	+0.47	22,400	-
[3089]	26/05/28	1,295	1,299	1,212	1,273	-17	-1.32	55,900	-
[3089]	26/05/27	1,288	1,441	1,245	1,290	+2	+0.16	265,600	-
[3089]	26/05/26	1,242	1,313	1,209	1,288	+36	+2.88	89,600	-
[3089]	26/05/25	1,280	1,310	1,224	1,252	+40	+3.30	94,200	-
[3089]	26/05/22	1,250	1,280	1,203	1,212	-77.0	-5.97	132,500	-
[3089]	26/05/21	1,354	1,446	1,215	1,289	+143.0	+12.48	889,700	-
[3089]	26/05/20	1,101	1,146	1,101	1,146	+150.0	+15.06	29,800	-
[3089]	26/05/19	1,019	1,020	995	996	-15.0	-1.48	7,000	-
[3089]	26/05/18	1,015	1,035	1,011	1,011	-1.0	-0.10	3,300	-
[3089]	26/05/15	1,039	1,040	1,011	1,012	-27.0	-2.60	7,200	-
[3089]	26/05/14	1,052	1,054	1,039	1,039	-14.0	-1.33	8,100	-
[3089]	26/05/13	1,059	1,067	1,053	1,053	-6.0	-0.57	4,200	-
[3089]	26/05/12	1,059	1,059	1,054	1,059	+4.0	+0.38	5,600	-
[3089]	26/05/11	1,063	1,065	1,055	1,055	0	+0.00	6,400	-
[3089]	26/05/08	1,061	1,064	1,046	1,055	-6.0	-0.57	8,000	-
[3089]	26/05/07	1,050	1,088	1,050	1,061	+17.0	+1.63	7,900	-
[3089]	26/05/01	1,050	1,064	1,044	1,044	-1.0	-0.10	3,600	-
[3089]	26/04/30	1,061	1,079	1,045	1,045	-16.0	-1.51	6,400	-
[3089]	26/04/28	1,040	1,061	1,040	1,061	+21.0	+2.02	3,900	-
[3089]	26/04/27	1,057	1,063	1,039	1,040	-7	-0.67	4,800	-
[3089]	26/04/24	1,060	1,060	1,043	1,047	-8	-0.76	5,300	-
[3089]	26/04/23	1,064	1,066	1,051	1,055	-9	-0.85	5,600	-
[3089]	26/04/22	1,085	1,086	1,060	1,064	-26	-2.39	8,500	-
[3089]	26/04/21	1,106	1,117	1,090	1,090	-19	-1.71	4,200	-
[3089]	26/04/20	1,115	1,123	1,108	1,109	-6	-0.54	5,700	-
[3089]	26/04/17	1,119	1,119	1,104	1,115	+2	+0.18	3,900	-
[3089]	26/04/16	1,102	1,118	1,101	1,113	+9	+0.82	4,300	-
[3089]	26/04/15	1,113	1,117	1,096	1,104	+1	+0.09	9,200	-
[3089]	26/04/14	1,102	1,103	1,093	1,103	+7	+0.64	6,200	-
[3089]	26/04/13	1,079	1,096	1,065	1,096	+17	+1.58	15,800	-
[3089]	26/04/10	1,105	1,105	1,079	1,079	-26	-2.35	6,600	-
[3089]	26/04/09	1,126	1,128	1,090	1,105	-2	-0.18	14,600	-
[3089]	26/04/08	1,114	1,114	1,092	1,107	+18	+1.65	20,700	-
[3089]	26/04/07	1,070	1,128	1,064	1,089	+16	+1.49	35,300	-
[3089]	26/04/06	1,058	1,073	1,040	1,073	+11	+1.04	5,500	-
[3089]	26/04/03	1,042	1,064	1,035	1,062	+22	+2.12	11,600	-
[3089]	26/04/02	1,053	1,072	1,036	1,040	-13	-1.23	15,200	-
[3089]	26/04/01	1,075	1,095	1,045	1,053	+8	+0.77	46,500	-
[3089]	26/03/31	1,028	1,065	1,019	1,045	+3	+0.29	43,700	-
[3089]	26/03/30	1,049	1,049	1,021	1,042	-40	-3.70	14,900	-
[3089]	26/03/27	1,068	1,084	1,067	1,082	-1	-0.09	8,800	-
[3089]	26/03/26	1,100	1,100	1,066	1,083	-11	-1.01	13,300	-
[3089]	26/03/25	1,071	1,094	1,071	1,094	+31	+2.92	17,600	-
[3089]	26/03/24	1,077	1,077	1,043	1,063	+29	+2.80	12,700	-
[3089]	26/03/23	1,091	1,091	1,034	1,034	-83	-7.43	37,100	-
[3089]	26/03/19	1,162	1,162	1,102	1,117	-60	-5.10	26,400	-
[3089]	26/03/18	1,157	1,186	1,146	1,177	+15	+1.29	28,600	-
[3089]	26/03/17	1,201	1,201	1,162	1,162	-39	-3.25	24,000	-
[3089]	26/03/16	1,115	1,211	1,114	1,201	+88	+7.91	60,800	-
[3089]	26/03/13	1,105	1,123	1,102	1,113	-16	-1.42	6,900	-
[3089]	26/03/12	1,157	1,157	1,121	1,129	-23	-2.00	11,300	-
[3089]	26/03/11	1,154	1,172	1,152	1,152	+13	+1.14	12,400	-
[3089]	26/03/10	1,138	1,154	1,077	1,139	+16	+1.42	50,300	-
[3089]	26/03/09	1,145	1,154	1,096	1,123	-52	-4.43	41,600	-
[3089]	26/03/06	1,191	1,191	1,160	1,175	-10	-0.84	4,900	-
[3089]	26/03/05	1,195	1,195	1,163	1,185	+50	+4.41	29,100	-
[3089]	26/03/04	1,178	1,214	1,126	1,135	-73	-6.04	37,500	-
[3089]	26/03/03	1,246	1,246	1,208	1,208	-42	-3.36	15,500	-
[3089]	26/03/02	1,266	1,267	1,247	1,250	-36	-2.80	12,200	-
[3089]	26/02/27	1,277	1,288	1,262	1,286	+18	+1.42	14,800	-
[3089]	26/02/26	1,227	1,270	1,227	1,268	+39	+3.17	21,800	-
[3089]	26/02/25	1,233	1,233	1,221	1,229	-4	-0.32	16,400	-
[3089]	26/02/24	1,231	1,240	1,220	1,233	-3	-0.24	24,500	-
[3089]	26/02/20	1,252	1,259	1,235	1,236	-19	-1.51	30,100	-
[3089]	26/02/19	1,270	1,274	1,255	1,255	-24	-1.88	12,900	-
[3089]	26/02/18	1,263	1,290	1,263	1,279	+17	+1.35	21,600	-
[3089]	26/02/17	1,297	1,298	1,260	1,262	-25	-1.94	13,900	-
[3089]	26/02/16	1,287	1,318	1,283	1,287	+4	+0.31	36,000	-
[3089]	26/02/13	1,302	1,304	1,283	1,283	-26	-1.99	7,000	-
[3089]	26/02/12	1,292	1,311	1,284	1,309	+35	+2.75	19,000	-
[3089]	26/02/10	1,265	1,282	1,265	1,274	+12	+0.95	19,100	-
[3089]	26/02/09	1,269	1,277	1,255	1,262	+9	+0.72	13,400	-
[3089]	26/02/06	1,265	1,266	1,248	1,253	-13	-1.03	16,600	-
[3089]	26/02/05	1,280	1,293	1,265	1,266	-14	-1.09	18,600	-
[3089]	26/02/04	1,271	1,290	1,268	1,280	+13	+1.03	16,100	-
[3089]	26/02/03	1,254	1,270	1,254	1,267	+14	+1.12	13,900	-
[3089]	26/02/02	1,272	1,275	1,250	1,253	-3	-0.24	14,400	-
[3089]	26/01/30	1,270	1,274	1,253	1,256	-4	-0.32	10,700	-
[3089]	26/01/29	1,249	1,260	1,220	1,260	+17	+1.37	23,700	-
[3089]	26/01/28	1,231	1,250	1,211	1,243	+12	+0.97	25,400	-
[3089]	26/01/27	1,233	1,234	1,221	1,231	-2	-0.16	11,800	-
[3089]	26/01/26	1,251	1,252	1,225	1,233	-34	-2.68	33,900	-
[3089]	26/01/23	1,274	1,286	1,266	1,267	-2	-0.16	23,400	-
[3089]	26/01/22	1,268	1,272	1,255	1,269	+14	+1.12	11,500	-
[3089]	26/01/21	1,243	1,255	1,228	1,255	+7	+0.56	15,300	-
[3089]	26/01/20	1,264	1,264	1,238	1,248	-18	-1.42	20,700	-
[3089]	26/01/19	1,268	1,268	1,232	1,266	+11	+0.88	39,900	-
[3089]	26/01/16	1,320	1,320	1,241	1,255	-67	-5.07	94,000	-
[3089]	26/01/15	1,296	1,343	1,286	1,322	-64	-4.62	106,000	-
[3089]	26/01/14	1,400	1,435	1,363	1,386	-30	-2.12	42,300	-
[3089]	26/01/13	1,400	1,440	1,400	1,416	+31	+2.24	43,100	-
[3089]	26/01/09	1,368	1,385	1,353	1,385	+17	+1.24	20,700	-
[3089]	26/01/08	1,352	1,397	1,352	1,368	+18	+1.33	25,300	-
[3089]	26/01/07	1,345	1,372	1,336	1,350	+4	+0.30	21,200	-
[3089]	26/01/06	1,373	1,377	1,341	1,346	-29	-2.11	31,600	-
[3089]	26/01/05	1,410	1,428	1,375	1,375	-33	-2.34	31,500	-
[3089]	25/12/30	1,426	1,430	1,406	1,408	-31	-2.15	16,200	-
[3089]	25/12/29	1,450	1,470	1,417	1,439	+2	+0.14	37,300	-
[3089]	25/12/26	1,425	1,460	1,423	1,437	+14	+0.98	110,700	-
[3089]	25/12/25	1,424	1,425	1,390	1,423	+2	+0.14	34,300	-
[3089]	25/12/24	1,400	1,424	1,399	1,421	+18	+1.28	25,800	-
[3089]	25/12/23	1,375	1,408	1,374	1,403	+21	+1.52	16,200	-
[3089]	25/12/22	1,400	1,424	1,378	1,382	+23	+1.69	60,200	-
[3089]	25/12/19	1,336	1,359	1,332	1,359	+27	+2.03	18,800	-
[3089]	25/12/18	1,337	1,337	1,302	1,332	-5	-0.37	11,900	-
[3089]	25/12/17	1,295	1,348	1,284	1,337	+44	+3.40	32,400	-
[3089]	25/12/16	1,296	1,296	1,270	1,293	-3	-0.23	15,800	-
[3089]	25/12/15	1,276	1,338	1,272	1,296	+33	+2.61	35,700	-
[3089]	25/12/12	1,235	1,441	1,228	1,263	+26	+2.10	710,500	-
[3089]	25/12/11	1,255	1,259	1,237	1,237	-17	-1.36	9,500	-
[3089]	25/12/10	1,255	1,271	1,254	1,254	-3	-0.24	3,700	-
[3089]	25/12/09	1,285	1,285	1,245	1,257	-16	-1.26	5,800	-
[3089]	25/12/08	1,265	1,284	1,255	1,273	+6	+0.47	19,000	-
[3089]	25/12/05	1,260	1,274	1,260	1,267	-3	-0.24	6,800	-
[3089]	25/12/04	1,247	1,279	1,247	1,270	+23	+1.84	19,100	-
[3089]	25/12/03	1,244	1,266	1,244	1,247	+5	+0.40	15,500	-
[3089]	25/12/02	1,252	1,263	1,242	1,242	-10	-0.80	11,200	-
[3089]	25/12/01	1,258	1,269	1,246	1,252	-7	-0.56	13,000	-
[3089]	25/11/28	1,243	1,278	1,243	1,259	+16	+1.29	37,700	-
[3089]	25/11/27	1,191	1,246	1,189	1,243	+21	+1.72	65,200	-
[3089]	25/11/26	1,220	1,240	1,210	1,222	-9	-0.73	83,200	-
[3089]	25/11/25	1,291	1,298	1,227	1,231	-59	-4.57	95,900	-
[3089]	25/11/21	1,255	1,299	1,241	1,290	+5	+0.39	58,100	-
[3089]	25/11/20	1,241	1,290	1,234	1,285	+45	+3.63	23,500	-
[3089]	25/11/19	1,242	1,250	1,206	1,240	-2	-0.16	26,100	-
[3089]	25/11/18	1,262	1,277	1,241	1,242	-27	-2.13	24,900	-
[3089]	25/11/17	1,295	1,298	1,266	1,269	-26	-2.01	26,800	-
[3089]	25/11/14	1,307	1,348	1,292	1,295	-28	-2.12	36,200	-
[3089]	25/11/13	1,316	1,345	1,316	1,323	+9	+0.68	15,100	-
[3089]	25/11/12	1,290	1,342	1,290	1,314	+24	+1.86	31,200	-
[3089]	25/11/11	1,293	1,298	1,285	1,290	-1	-0.08	16,400	-
[3089]	25/11/10	1,265	1,300	1,256	1,291	+14	+1.10	20,000	-
[3089]	25/11/07	1,300	1,300	1,271	1,277	-32	-2.44	16,900	-
[3089]	25/11/06	1,308	1,312	1,284	1,309	+21	+1.63	15,500	-
[3089]	25/11/05	1,316	1,316	1,255	1,288	-30	-2.28	32,400	-
[3089]	25/11/04	1,303	1,342	1,303	1,318	+30	+2.33	21,500	-
[3089]	25/10/31	1,299	1,302	1,281	1,288	-7	-0.54	11,700	-
[3089]	25/10/30	1,283	1,295	1,272	1,295	+12	+0.94	12,500	-
[3089]	25/10/29	1,324	1,328	1,272	1,283	-47	-3.53	25,300	-
[3089]	25/10/28	1,358	1,358	1,323	1,330	-28	-2.06	20,900	-
[3089]	25/10/27	1,340	1,359	1,321	1,358	+36	+2.72	51,900	-
[3089]	25/10/24	1,294	1,329	1,286	1,322	+32	+2.48	41,200	-
[3089]	25/10/23	1,275	1,293	1,261	1,290	+16	+1.26	13,000	-
[3089]	25/10/22	1,258	1,280	1,255	1,274	+23	+1.84	10,100	-
[3089]	25/10/21	1,257	1,272	1,251	1,251	-2	-0.16	11,300	-
[3089]	25/10/20	1,250	1,266	1,236	1,253	+6	+0.48	20,300	-
[3089]	25/10/17	1,272	1,273	1,240	1,247	-37	-2.88	9,300	-
[3089]	25/10/16	1,256	1,293	1,255	1,284	+32	+2.56	16,200	-
[3089]	25/10/15	1,216	1,265	1,216	1,252	+33	+2.71	10,900	-
[3089]	25/10/14	1,267	1,285	1,190	1,219	-83	-6.37	44,800	-
[3089]	25/10/10	1,302	1,320	1,293	1,302	-6	-0.46	27,800	-
[3089]	25/10/09	1,265	1,308	1,257	1,308	+53	+4.22	42,800	-
[3089]	25/10/08	1,236	1,257	1,234	1,255	+13	+1.05	14,800	-
[3089]	25/10/07	1,217	1,248	1,217	1,242	+26	+2.14	23,600	-
[3089]	25/10/06	1,261	1,261	1,214	1,216	-18	-1.46	35,100	-
[3089]	25/10/03	1,239	1,248	1,210	1,234	+11	+0.90	37,600	-
[3089]	25/10/02	1,290	1,290	1,206	1,223	-67	-5.19	117,500	-
[3089]	25/10/01	1,361	1,376	1,230	1,290	+162	+14.36	522,500	-
[3089]	25/09/30	1,112	1,141	1,094	1,128	+8	+0.71	29,400	-
[3089]	25/09/29	1,101	1,120	1,095	1,120	+25	+2.28	18,500	-
[3089]	25/09/26	1,098	1,104	1,095	1,095	-5	-0.45	7,400	-
[3089]	25/09/25	1,103	1,115	1,100	1,100	-10	-0.90	10,500	-
[3089]	25/09/24	1,115	1,115	1,103	1,110	-10	-0.89	5,700	-
[3089]	25/09/22	1,087	1,127	1,087	1,120	+33	+3.04	22,200	-
[3089]	25/09/19	1,105	1,114	1,077	1,087	-16	-1.45	8,800	-
[3089]	25/09/18	1,093	1,103	1,091	1,103	+11	+1.01	3,400	-
[3089]	25/09/17	1,104	1,104	1,092	1,092	-13	-1.18	6,200	-
[3089]	25/09/16	1,109	1,109	1,092	1,105	-4	-0.36	3,100	-
[3089]	25/09/12	1,113	1,113	1,087	1,109	-4	-0.36	24,200	-
[3089]	25/09/11	1,121	1,121	1,107	1,113	-9	-0.80	8,300	-
[3089]	25/09/10	1,126	1,126	1,113	1,122	+1	+0.09	10,800	-
[3089]	25/09/09	1,125	1,135	1,113	1,121	+1	+0.09	16,400	-
[3089]	25/09/08	1,128	1,130	1,107	1,120	-29	-2.52	29,400	-
[3089]	25/09/05	1,112	1,149	1,104	1,149	+28	+2.50	35,100	-