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
[3109]	26/10/29	1,007	1,010	1,003	1,007	+2.0	+0.20	144,600	12,783,854,592
[3109]	26/10/28	1,015	1,015	1,005	1,005	-11.0	-1.08	64,700	12,758,464,512
[3109]	26/10/27	1,021	1,023	1,011	1,016	-3.0	-0.29	43,500	12,898,109,440
[3109]	26/10/26	1,017	1,023	1,017	1,019	+2.0	+0.20	33,400	12,936,195,072
[3109]	26/10/23	1,026	1,032	1,017	1,017	-9.0	-0.88	47,600	12,910,804,992
[3109]	26/10/22	1,022	1,026	1,021	1,026	+6.0	+0.59	17,500	13,025,059,840
[3109]	26/10/21	1,015	1,022	1,011	1,020	+9.0	+0.89	24,800	12,948,889,600
[3109]	26/10/20	1,027	1,029	1,011	1,011	-15.0	-1.46	57,100	12,834,634,752
[3109]	26/10/19	1,027	1,030	1,024	1,026	0	+0.00	32,800	13,025,059,840
[3109]	26/10/16	1,018	1,029	1,017	1,026	+8.0	+0.79	41,800	13,025,059,840
[3109]	26/10/15	1,025	1,030	1,017	1,018	-14.0	-1.36	31,500	12,923,499,520
[3109]	26/10/14	1,028	1,033	1,027	1,032	+4.0	+0.39	44,000	13,101,230,080
[3109]	26/10/13	1,025	1,029	1,018	1,028	+11.0	+1.08	30,300	13,050,449,920
[3109]	26/10/09	1,010	1,022	1,010	1,017	+5.0	+0.49	31,900	12,910,804,992
[3109]	26/10/08	1,015	1,015	1,008	1,012	-8.0	-0.78	48,200	12,847,330,304
[3109]	26/10/07	1,013	1,022	1,013	1,020	+2.0	+0.20	30,400	12,948,889,600
[3109]	26/10/06	1,010	1,021	1,010	1,018	+8.0	+0.79	28,100	12,923,499,520
[3109]	26/10/05	1,020	1,020	1,010	1,010	-8.0	-0.79	65,200	12,821,940,224
[3109]	26/10/02	1,032	1,032	1,016	1,018	-18.0	-1.74	60,300	12,923,499,520
[3109]	26/10/01	1,040	1,044	1,035	1,036	-6.0	-0.58	70,600	13,152,009,216
[3109]	26/09/30	1,041	1,046	1,040	1,042	+1.0	+0.10	51,700	13,228,179,456
[3109]	26/09/29	1,042	1,045	1,038	1,041	-23.0	-2.16	53,200	13,215,484,928
[3109]	26/09/28	1,071	1,072	1,062	1,064	-4.0	-0.37	80,200	13,507,469,312
[3109]	26/09/25	1,064	1,068	1,061	1,068	+7.0	+0.66	51,100	13,558,249,472
[3109]	26/09/24	1,063	1,066	1,057	1,061	-1.0	-0.09	47,000	13,469,384,704
[3109]	26/09/18	1,067	1,067	1,062	1,062	-5.0	-0.47	23,000	13,482,079,232
[3109]	26/09/17	1,057	1,067	1,057	1,067	+13.0	+1.23	28,800	13,545,553,920
[3109]	26/09/16	1,050	1,057	1,050	1,054	+5.0	+0.48	28,000	13,380,519,936
[3109]	26/09/15	1,046	1,053	1,046	1,049	+3.0	+0.29	24,800	13,317,044,224
[3109]	26/09/14	1,045	1,049	1,041	1,046	+2.0	+0.19	31,400	13,278,959,616
[3109]	26/09/11	1,038	1,046	1,038	1,044	-2.0	-0.19	49,600	13,253,569,536
[3109]	26/09/10	1,038	1,046	1,038	1,046	+3.0	+0.29	17,300	13,278,959,616
[3109]	26/09/09	1,042	1,047	1,040	1,043	-1.0	-0.10	58,300	13,240,875,008
[3109]	26/09/08	1,050	1,052	1,043	1,044	-6.0	-0.57	45,300	13,253,569,536
[3109]	26/09/07	1,055	1,060	1,050	1,050	-8.0	-0.76	45,800	13,329,739,776
[3109]	26/09/04	1,062	1,063	1,054	1,058	-6.0	-0.56	29,800	13,431,299,072
[3109]	26/09/03	1,067	1,073	1,064	1,064	-2.0	-0.19	33,700	13,507,469,312
[3109]	26/09/02	1,082	1,082	1,066	1,066	-19.0	-1.75	68,200	13,532,859,392
[3109]	26/09/01	1,082	1,089	1,080	1,085	+1.0	+0.09	46,200	13,774,064,640
[3109]	26/08/31	1,083	1,090	1,080	1,084	-6.0	-0.55	52,800	13,761,369,088
[3109]	26/08/28	1,089	1,095	1,086	1,090	-4.0	-0.37	30,500	13,837,539,328
[3109]	26/08/27	1,092	1,096	1,088	1,094	0	+0.00	24,700	13,888,319,488
[3109]	26/08/26	1,096	1,100	1,092	1,094	-2.0	-0.18	49,000	13,888,319,488
[3109]	26/08/25	1,092	1,099	1,088	1,096	+7.0	+0.64	53,300	13,913,708,544
[3109]	26/08/24	1,088	1,096	1,086	1,089	0	+0.00	40,000	13,824,843,776
[3109]	26/08/21	1,082	1,091	1,082	1,089	+6.0	+0.55	39,700	13,824,843,776
[3109]	26/08/20	1,075	1,085	1,073	1,083	+8.0	+0.74	59,600	13,748,674,560
[3109]	26/08/19	1,083	1,083	1,072	1,075	-8.0	-0.74	36,600	13,647,114,240
[3109]	26/08/18	1,074	1,089	1,069	1,083	+7.0	+0.65	64,000	13,748,674,560
[3109]	26/08/17	1,071	1,080	1,070	1,076	+5.0	+0.47	59,000	13,659,851,776
[3109]	26/08/14	1,058	1,075	1,058	1,071	+7.0	+0.66	63,900	13,596,377,088
[3109]	26/08/13	1,057	1,064	1,052	1,064	+6.0	+0.57	59,000	13,507,512,320
[3109]	26/08/12	1,054	1,061	1,048	1,058	+10.0	+0.95	53,700	13,431,342,080
[3109]	26/08/10	1,053	1,055	1,046	1,048	-2.0	-0.19	63,000	13,304,391,680
[3109]	26/08/07	1,035	1,054	1,032	1,050	+21.0	+2.04	56,900	13,329,781,760
[3109]	26/08/06	1,025	1,032	1,025	1,029	+3.0	+0.29	36,800	13,063,185,408
[3109]	26/08/05	1,026	1,030	1,024	1,026	0	+0.00	28,700	13,025,100,800
[3109]	26/08/04	1,027	1,029	1,021	1,026	-1.0	-0.10	58,200	13,025,100,800
[3109]	26/08/03	1,041	1,041	1,024	1,027	-15.0	-1.44	77,300	13,037,795,328
[3109]	26/07/31	1,057	1,057	1,041	1,042	-3.0	-0.29	66,000	13,228,221,440
[3109]	26/07/30	1,050	1,051	1,041	1,045	-6.0	-0.57	65,000	13,266,306,048
[3109]	26/07/29	1,037	1,054	1,035	1,051	+15.0	+1.45	68,100	13,342,476,288
[3109]	26/07/28	1,040	1,040	1,028	1,036	-5.0	-0.48	38,800	13,152,051,200
[3109]	26/07/27	1,029	1,041	1,026	1,041	+13.0	+1.26	72,100	13,215,525,888
[3109]	26/07/24	1,030	1,030	1,023	1,028	-2.0	-0.19	64,900	13,050,490,880
[3109]	26/07/23	1,036	1,036	1,028	1,030	-4.0	-0.39	27,700	13,075,880,960
[3109]	26/07/22	1,036	1,036	1,030	1,034	+4.0	+0.39	45,800	13,126,661,120
[3109]	26/07/21	1,030	1,038	1,030	1,030	0	+0.00	60,500	13,075,880,960
[3109]	26/07/17	1,039	1,043	1,028	1,030	-9	-0.87	57,400	-
[3109]	26/07/16	1,040	1,049	1,039	1,039	-3	-0.29	23,200	-
[3109]	26/07/15	1,048	1,048	1,041	1,042	+2	+0.19	15,100	-
[3109]	26/07/14	1,048	1,049	1,040	1,040	+2	+0.19	15,700	-
[3109]	26/07/13	1,052	1,056	1,037	1,038	-10	-0.95	35,200	-
[3109]	26/07/10	1,044	1,050	1,039	1,048	+10	+0.96	33,500	-
[3109]	26/07/09	1,036	1,042	1,035	1,038	+1	+0.10	14,100	-
[3109]	26/07/08	1,035	1,044	1,035	1,037	+2	+0.19	18,500	-
[3109]	26/07/07	1,032	1,045	1,032	1,035	+3	+0.29	24,000	-
[3109]	26/07/06	1,035	1,043	1,030	1,032	+3	+0.29	29,500	-
[3109]	26/07/03	1,030	1,038	1,029	1,029	-1	-0.10	31,700	-
[3109]	26/07/02	1,033	1,038	1,028	1,030	+7	+0.68	34,600	-
[3109]	26/07/01	1,027	1,029	1,020	1,023	+1	+0.10	21,200	-
[3109]	26/06/30	1,036	1,038	1,022	1,022	-10	-0.97	34,900	-
[3109]	26/06/29	1,021	1,037	1,021	1,032	+13	+1.28	53,900	-
[3109]	26/06/26	1,022	1,022	1,013	1,019	+1	+0.10	24,900	-
[3109]	26/06/25	1,013	1,024	1,012	1,018	+5	+0.49	22,600	-
[3109]	26/06/24	1,015	1,023	1,012	1,013	-2	-0.20	25,900	-
[3109]	26/06/23	1,015	1,018	1,011	1,015	+1	+0.10	20,700	-
[3109]	26/06/22	1,008	1,021	1,008	1,014	-2	-0.20	25,900	-
[3109]	26/06/19	1,001	1,018	1,001	1,016	+14	+1.40	50,400	-
[3109]	26/06/18	1,018	1,018	995	1,002	-11	-1.09	94,700	-
[3109]	26/06/17	1,004	1,018	1,002	1,013	+12	+1.20	34,700	-
[3109]	26/06/16	1,011	1,011	998	1,001	-3	-0.30	30,700	-
[3109]	26/06/15	1,006	1,013	1,004	1,004	+1	+0.10	33,700	-
[3109]	26/06/12	998	1,008	995	1,003	0	0.00	44,300	-
[3109]	26/06/11	1,013	1,013	993	1,003	-7	-0.69	56,000	-
[3109]	26/06/10	1,008	1,013	1,003	1,010	+7	+0.70	48,200	-
[3109]	26/06/09	1,014	1,018	1,002	1,003	-1	-0.10	31,900	-
[3109]	26/06/08	997	1,008	996	1,004	-3	-0.30	49,300	-
[3109]	26/06/05	1,002	1,015	1,000	1,007	+11	+1.10	27,600	-
[3109]	26/06/04	996	1,004	993	996	-4	-0.40	24,300	-
[3109]	26/06/03	991	1,003	987	1,000	+9	+0.91	45,900	-
[3109]	26/06/02	995	995	987	991	-4	-0.40	67,600	-
[3109]	26/06/01	1,013	1,013	991	995	-16	-1.58	107,300	-
[3109]	26/05/29	1,012	1,020	1,003	1,011	+1	+0.10	49,900	-
[3109]	26/05/28	1,013	1,013	1,003	1,010	-3	-0.30	45,000	-
[3109]	26/05/27	1,005	1,013	1,001	1,013	+8	+0.80	40,400	-
[3109]	26/05/26	1,006	1,008	1,001	1,005	0	0.00	37,800	-
[3109]	26/05/25	1,010	1,012	1,001	1,005	-9	-0.89	48,200	-
[3109]	26/05/22	1,005	1,014	1,005	1,014	+11.0	+1.10	41,900	-
[3109]	26/05/21	1,015	1,022	997	1,003	-7.0	-0.69	128,800	-
[3109]	26/05/20	1,025	1,025	1,006	1,010	-17.0	-1.66	104,500	-
[3109]	26/05/19	1,033	1,054	1,026	1,027	-6.0	-0.58	86,200	-
[3109]	26/05/18	1,045	1,045	1,026	1,033	-13.0	-1.24	43,700	-
[3109]	26/05/15	1,046	1,054	1,036	1,046	0	+0.00	43,300	-
[3109]	26/05/14	1,047	1,067	1,035	1,046	+5.0	+0.48	48,700	-
[3109]	26/05/13	1,041	1,052	1,039	1,041	+1.0	+0.10	28,100	-
[3109]	26/05/12	1,035	1,043	1,032	1,040	+7.0	+0.68	37,600	-
[3109]	26/05/11	1,068	1,070	1,033	1,033	-35.0	-3.28	73,800	-
[3109]	26/05/08	1,072	1,073	1,062	1,068	-1.0	-0.09	50,200	-
[3109]	26/05/07	1,067	1,073	1,065	1,069	+5.0	+0.47	36,100	-
[3109]	26/05/01	1,059	1,067	1,051	1,064	-1.0	-0.09	28,600	-
[3109]	26/04/30	1,071	1,071	1,057	1,065	-6.0	-0.56	38,000	-
[3109]	26/04/28	1,064	1,073	1,064	1,071	+3.0	+0.28	25,900	-
[3109]	26/04/27	1,076	1,076	1,065	1,068	-7	-0.65	28,600	-
[3109]	26/04/24	1,082	1,082	1,069	1,075	+5	+0.47	35,000	-
[3109]	26/04/23	1,085	1,087	1,069	1,070	-15	-1.38	42,100	-
[3109]	26/04/22	1,105	1,108	1,085	1,085	-23	-2.08	29,300	-
[3109]	26/04/21	1,108	1,114	1,096	1,108	+8	+0.73	36,600	-
[3109]	26/04/20	1,098	1,106	1,093	1,100	+8	+0.73	47,100	-
[3109]	26/04/17	1,093	1,100	1,091	1,092	-4	-0.36	22,300	-
[3109]	26/04/16	1,096	1,103	1,093	1,096	+4	+0.37	53,000	-
[3109]	26/04/15	1,085	1,098	1,085	1,092	+11	+1.02	39,000	-
[3109]	26/04/14	1,078	1,081	1,073	1,081	+5	+0.46	28,500	-
[3109]	26/04/13	1,075	1,080	1,070	1,076	+2	+0.19	29,200	-
[3109]	26/04/10	1,080	1,087	1,071	1,074	-2	-0.19	43,200	-
[3109]	26/04/09	1,085	1,088	1,074	1,076	-9	-0.83	24,000	-
[3109]	26/04/08	1,090	1,094	1,079	1,085	+10	+0.93	39,000	-
[3109]	26/04/07	1,078	1,086	1,068	1,075	0	0.00	31,400	-
[3109]	26/04/06	1,073	1,078	1,069	1,075	0	0.00	18,900	-
[3109]	26/04/03	1,085	1,086	1,070	1,075	-3	-0.28	20,400	-
[3109]	26/04/02	1,080	1,090	1,072	1,078	-1	-0.09	47,800	-
[3109]	26/04/01	1,076	1,082	1,069	1,079	+14	+1.31	49,700	-
[3109]	26/03/31	1,066	1,073	1,057	1,065	+3	+0.28	56,500	-
[3109]	26/03/30	1,045	1,064	1,042	1,062	-45	-4.07	62,800	-
[3109]	26/03/27	1,102	1,118	1,101	1,107	+5	+0.45	73,000	-
[3109]	26/03/26	1,109	1,109	1,095	1,102	-2	-0.18	54,000	-
[3109]	26/03/25	1,095	1,107	1,095	1,104	+14	+1.28	41,600	-
[3109]	26/03/24	1,088	1,094	1,081	1,090	+23	+2.16	36,000	-
[3109]	26/03/23	1,079	1,079	1,067	1,067	-23	-2.11	77,800	-
[3109]	26/03/19	1,096	1,103	1,086	1,090	-21	-1.89	52,300	-
[3109]	26/03/18	1,097	1,111	1,097	1,111	+20	+1.83	22,700	-
[3109]	26/03/17	1,085	1,097	1,085	1,091	+9	+0.83	20,200	-
[3109]	26/03/16	1,085	1,088	1,080	1,082	-3	-0.28	39,900	-
[3109]	26/03/13	1,090	1,098	1,085	1,085	-10	-0.91	47,600	-
[3109]	26/03/12	1,106	1,106	1,090	1,095	-11	-0.99	51,300	-
[3109]	26/03/11	1,116	1,119	1,105	1,106	-9	-0.81	42,600	-
[3109]	26/03/10	1,105	1,116	1,097	1,115	+28	+2.58	55,600	-
[3109]	26/03/09	1,091	1,092	1,074	1,087	-24	-2.16	124,600	-
[3109]	26/03/06	1,112	1,113	1,104	1,111	-6	-0.54	71,800	-
[3109]	26/03/05	1,098	1,126	1,098	1,117	+28	+2.57	82,700	-
[3109]	26/03/04	1,100	1,107	1,077	1,089	-29	-2.59	152,900	-
[3109]	26/03/03	1,147	1,147	1,117	1,118	-29	-2.53	112,900	-
[3109]	26/03/02	1,155	1,155	1,141	1,147	-18	-1.55	65,200	-
[3109]	26/02/27	1,151	1,165	1,147	1,165	+14	+1.22	72,500	-
[3109]	26/02/26	1,150	1,164	1,150	1,151	+5	+0.44	85,800	-
[3109]	26/02/25	1,141	1,158	1,138	1,146	+9	+0.79	110,300	-
[3109]	26/02/24	1,112	1,141	1,108	1,137	+25	+2.25	79,700	-
[3109]	26/02/20	1,118	1,118	1,109	1,112	-5	-0.45	62,400	-
[3109]	26/02/19	1,134	1,134	1,116	1,117	-17	-1.50	60,800	-
[3109]	26/02/18	1,121	1,135	1,117	1,134	+18	+1.61	67,900	-
[3109]	26/02/17	1,120	1,121	1,111	1,116	-6	-0.53	79,300	-
[3109]	26/02/16	1,139	1,139	1,120	1,122	-17	-1.49	128,700	-
[3109]	26/02/13	1,136	1,144	1,120	1,139	+3	+0.26	91,100	-
[3109]	26/02/12	1,143	1,170	1,108	1,136	0	0.00	275,600	-
[3109]	26/02/10	1,125	1,137	1,122	1,136	+16	+1.43	105,000	-
[3109]	26/02/09	1,120	1,122	1,115	1,120	+10	+0.90	76,900	-
[3109]	26/02/06	1,105	1,110	1,100	1,110	+5	+0.45	63,900	-
[3109]	26/02/05	1,106	1,115	1,101	1,105	+2	+0.18	57,200	-
[3109]	26/02/04	1,081	1,103	1,077	1,103	+25	+2.32	67,800	-
[3109]	26/02/03	1,072	1,080	1,070	1,078	+8	+0.75	41,600	-
[3109]	26/02/02	1,080	1,086	1,070	1,070	-10	-0.93	30,700	-
[3109]	26/01/30	1,065	1,083	1,062	1,080	+18	+1.69	37,900	-
[3109]	26/01/29	1,064	1,065	1,058	1,062	-4	-0.38	48,000	-
[3109]	26/01/28	1,067	1,070	1,061	1,066	-2	-0.19	32,900	-
[3109]	26/01/27	1,070	1,074	1,066	1,068	-3	-0.28	30,000	-
[3109]	26/01/26	1,087	1,087	1,070	1,071	-17	-1.56	78,100	-
[3109]	26/01/23	1,096	1,096	1,085	1,088	-3	-0.27	36,500	-
[3109]	26/01/22	1,076	1,095	1,076	1,091	+17	+1.58	51,200	-
[3109]	26/01/21	1,071	1,079	1,062	1,074	+2	+0.19	32,800	-
[3109]	26/01/20	1,081	1,081	1,069	1,072	-8	-0.74	56,400	-
[3109]	26/01/19	1,083	1,089	1,075	1,080	-13	-1.19	78,000	-
[3109]	26/01/16	1,097	1,099	1,087	1,093	-7	-0.64	53,600	-
[3109]	26/01/15	1,095	1,103	1,094	1,100	+5	+0.46	74,600	-
[3109]	26/01/14	1,081	1,095	1,080	1,095	+14	+1.30	87,300	-
[3109]	26/01/13	1,083	1,084	1,063	1,081	+2	+0.19	74,400	-
[3109]	26/01/09	1,080	1,085	1,076	1,079	-1	-0.09	62,400	-
[3109]	26/01/08	1,072	1,085	1,072	1,080	+7	+0.65	59,400	-
[3109]	26/01/07	1,056	1,073	1,053	1,073	+15	+1.42	78,400	-
[3109]	26/01/06	1,047	1,059	1,047	1,058	+11	+1.05	56,700	-
[3109]	26/01/05	1,050	1,050	1,038	1,047	+3	+0.29	43,100	-
[3109]	25/12/30	1,050	1,051	1,042	1,044	-6	-0.57	42,000	-
[3109]	25/12/29	1,046	1,050	1,043	1,050	+7	+0.67	47,000	-
[3109]	25/12/26	1,045	1,045	1,040	1,043	+3	+0.29	47,900	-
[3109]	25/12/25	1,036	1,043	1,036	1,040	+2	+0.19	32,500	-
[3109]	25/12/24	1,041	1,044	1,038	1,038	-3	-0.29	28,400	-
[3109]	25/12/23	1,040	1,046	1,040	1,041	+1	+0.10	51,400	-
[3109]	25/12/22	1,040	1,041	1,034	1,040	+3	+0.29	31,600	-
[3109]	25/12/19	1,041	1,043	1,036	1,037	-4	-0.38	53,000	-
[3109]	25/12/18	1,025	1,041	1,025	1,041	+11	+1.07	28,600	-
[3109]	25/12/17	1,032	1,034	1,022	1,030	-2	-0.19	39,500	-
[3109]	25/12/16	1,024	1,038	1,024	1,032	+7	+0.68	43,300	-
[3109]	25/12/15	1,018	1,028	1,018	1,025	+1	+0.10	51,200	-
[3109]	25/12/12	1,020	1,027	1,020	1,024	+7	+0.69	56,700	-
[3109]	25/12/11	1,031	1,031	1,017	1,017	-9	-0.88	69,600	-
[3109]	25/12/10	1,025	1,027	1,022	1,026	+5	+0.49	34,400	-
[3109]	25/12/09	1,030	1,030	1,019	1,021	-6	-0.58	34,600	-
[3109]	25/12/08	1,028	1,029	1,021	1,027	+4	+0.39	33,300	-
[3109]	25/12/05	1,025	1,026	1,018	1,023	-2	-0.20	49,500	-
[3109]	25/12/04	1,020	1,026	1,020	1,025	+2	+0.20	52,500	-
[3109]	25/12/03	1,026	1,029	1,023	1,023	-7	-0.68	28,400	-
[3109]	25/12/02	1,039	1,039	1,029	1,030	-6	-0.58	38,300	-
[3109]	25/12/01	1,049	1,050	1,036	1,036	-4	-0.38	70,200	-
[3109]	25/11/28	1,039	1,044	1,038	1,040	+2	+0.19	33,000	-
[3109]	25/11/27	1,042	1,043	1,038	1,038	-1	-0.10	31,100	-
[3109]	25/11/26	1,040	1,046	1,037	1,039	-2	-0.19	35,200	-
[3109]	25/11/25	1,041	1,046	1,030	1,041	+4	+0.39	67,400	-
[3109]	25/11/21	1,016	1,044	1,016	1,037	+19	+1.87	120,600	-
[3109]	25/11/20	1,016	1,022	1,015	1,018	+3	+0.30	26,000	-
[3109]	25/11/19	1,023	1,025	1,013	1,015	-9	-0.88	37,400	-
[3109]	25/11/18	1,025	1,031	1,021	1,024	-4	-0.39	38,300	-
[3109]	25/11/17	1,031	1,033	1,025	1,028	-3	-0.29	30,900	-
[3109]	25/11/14	1,028	1,034	1,024	1,031	+2	+0.19	39,800	-
[3109]	25/11/13	1,034	1,036	1,026	1,029	-5	-0.48	40,900	-
[3109]	25/11/12	1,006	1,034	1,006	1,034	+28	+2.78	106,200	-
[3109]	25/11/11	1,005	1,010	1,002	1,006	+4	+0.40	54,500	-
[3109]	25/11/10	1,002	1,005	1,001	1,002	0	0.00	53,000	-
[3109]	25/11/07	998	1,002	998	1,002	+4	+0.40	32,900	-
[3109]	25/11/06	997	1,002	997	998	+1	+0.10	22,300	-
[3109]	25/11/05	1,005	1,005	994	997	-5	-0.50	34,200	-
[3109]	25/11/04	1,002	1,006	1,000	1,002	-2	-0.20	36,800	-
[3109]	25/10/31	995	1,004	995	1,004	+13	+1.31	38,600	-
[3109]	25/10/30	992	997	988	991	+1	+0.10	105,400	-
[3109]	25/10/29	999	999	990	990	-10	-1.00	49,900	-
[3109]	25/10/28	1,009	1,009	1,000	1,000	-8	-0.79	28,300	-
[3109]	25/10/27	1,008	1,009	1,004	1,008	+7	+0.70	28,400	-
[3109]	25/10/24	1,004	1,005	1,000	1,001	-2	-0.20	21,500	-
[3109]	25/10/23	1,000	1,008	998	1,003	+3	+0.30	53,400	-
[3109]	25/10/22	994	1,002	992	1,000	+9	+0.91	36,000	-
[3109]	25/10/21	992	995	991	991	-1	-0.10	38,200	-
[3109]	25/10/20	990	995	989	992	+3	+0.30	32,100	-
[3109]	25/10/17	994	994	989	989	-3	-0.30	20,900	-
[3109]	25/10/16	992	996	989	992	+2	+0.20	25,900	-
[3109]	25/10/15	984	991	979	990	+15	+1.54	27,400	-
[3109]	25/10/14	982	983	975	975	-10	-1.02	51,200	-
[3109]	25/10/10	996	996	985	985	-14	-1.40	73,200	-
[3109]	25/10/09	1,000	1,003	997	999	-1	-0.10	28,200	-
[3109]	25/10/08	1,004	1,008	999	1,000	+1	+0.10	47,700	-
[3109]	25/10/07	1,003	1,003	997	999	-4	-0.40	45,300	-
[3109]	25/10/06	1,001	1,007	1,000	1,003	+9	+0.91	44,100	-
[3109]	25/10/03	994	999	993	994	-3	-0.30	29,500	-
[3109]	25/10/02	990	997	989	997	+7	+0.71	50,000	-
[3109]	25/10/01	1,001	1,001	990	990	-11	-1.10	71,300	-
[3109]	25/09/30	1,008	1,008	1,000	1,001	-6	-0.60	35,400	-
[3109]	25/09/29	1,010	1,010	1,003	1,007	-26	-2.52	82,900	-
[3109]	25/09/26	1,032	1,033	1,027	1,033	+1	+0.10	89,400	-
[3109]	25/09/25	1,027	1,032	1,023	1,032	+8	+0.78	70,400	-
[3109]	25/09/24	1,022	1,025	1,019	1,024	+3	+0.29	50,800	-
[3109]	25/09/22	1,023	1,027	1,021	1,021	0	0.00	31,000	-
[3109]	25/09/19	1,029	1,034	1,019	1,021	+1	+0.10	66,600	-
[3109]	25/09/18	1,027	1,027	1,018	1,020	-7	-0.68	65,400	-
[3109]	25/09/17	1,038	1,038	1,017	1,027	-11	-1.06	87,000	-
[3109]	25/09/16	1,031	1,038	1,024	1,038	+10	+0.97	49,400	-
[3109]	25/09/12	1,032	1,034	1,027	1,028	-7	-0.68	76,200	-
[3109]	25/09/11	1,037	1,041	1,034	1,035	-2	-0.19	51,200	-
[3109]	25/09/10	1,044	1,044	1,035	1,037	-5	-0.48	28,900	-
[3109]	25/09/09	1,048	1,048	1,036	1,042	0	0.00	53,500	-
[3109]	25/09/08	1,036	1,044	1,036	1,042	+10	+0.97	53,500	-
[3109]	25/09/05	1,030	1,032	1,022	1,032	+6	+0.58	32,000	-