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
[3153]	26/10/30	2,940	3,115	2,747	2,805	-145.0	-4.92	269,400	59,208,658,944
[3153]	26/10/29	3,010	3,020	2,948	2,950	-70.0	-2.32	229,100	62,269,353,984
[3153]	26/10/28	2,975	3,040	2,975	3,020	+45.0	+1.51	71,200	63,746,932,736
[3153]	26/10/27	2,984	3,010	2,952	2,975	-9.0	-0.30	64,900	62,797,062,144
[3153]	26/10/26	3,000	3,030	2,984	2,984	-26.0	-0.86	45,500	62,987,034,624
[3153]	26/10/23	2,995	3,010	2,905	3,010	-10.0	-0.33	74,500	63,535,849,472
[3153]	26/10/22	3,050	3,080	3,015	3,020	-35.0	-1.15	39,600	63,746,932,736
[3153]	26/10/21	3,035	3,085	3,025	3,055	+20.0	+0.66	44,800	64,485,720,064
[3153]	26/10/20	3,095	3,145	3,015	3,035	-80.0	-2.57	42,600	64,063,557,632
[3153]	26/10/19	3,020	3,115	3,000	3,115	+25.0	+0.81	73,600	65,752,215,552
[3153]	26/10/16	2,980	3,090	2,980	3,090	+110.0	+3.69	57,800	65,224,511,488
[3153]	26/10/15	3,045	3,100	2,964	2,980	-135.0	-4.33	124,200	62,902,603,776
[3153]	26/10/14	3,010	3,115	3,005	3,115	+80.0	+2.64	123,800	65,752,215,552
[3153]	26/10/13	2,957	3,050	2,950	3,035	+64.0	+2.15	89,100	64,063,557,632
[3153]	26/10/09	2,939	2,981	2,932	2,971	+17.0	+0.58	88,500	62,712,627,200
[3153]	26/10/08	3,070	3,070	2,920	2,954	-176.0	-5.62	152,400	62,353,788,928
[3153]	26/10/07	3,120	3,170	3,105	3,130	0	+0.00	35,500	66,068,840,448
[3153]	26/10/06	3,185	3,200	3,105	3,130	-15.0	-0.48	69,200	66,068,840,448
[3153]	26/10/05	3,105	3,170	3,050	3,145	+35.0	+1.13	95,400	66,385,465,344
[3153]	26/10/02	3,140	3,170	3,095	3,110	-35.0	-1.11	43,700	65,646,678,016
[3153]	26/10/01	3,065	3,165	3,025	3,145	+60.0	+1.94	67,300	66,385,465,344
[3153]	26/09/30	3,175	3,195	3,070	3,085	-55.0	-1.75	55,900	65,118,969,856
[3153]	26/09/29	3,125	3,160	3,095	3,140	+15.0	+0.48	174,400	66,279,923,712
[3153]	26/09/28	3,205	3,220	3,105	3,125	-65.0	-2.04	182,700	65,963,298,816
[3153]	26/09/25	3,155	3,190	3,120	3,190	+55.0	+1.75	136,200	67,335,335,936
[3153]	26/09/24	3,280	3,290	3,130	3,135	-130.0	-3.98	86,700	66,174,382,080
[3153]	26/09/18	3,285	3,295	3,210	3,265	-15.0	-0.46	130,800	68,918,452,224
[3153]	26/09/17	3,180	3,300	3,180	3,280	+125.0	+3.96	173,700	69,235,081,216
[3153]	26/09/16	3,030	3,170	3,025	3,155	+145.0	+4.82	98,500	66,596,548,608
[3153]	26/09/15	2,977	3,010	2,943	3,010	+43.0	+1.45	74,600	63,535,849,472
[3153]	26/09/14	2,987	2,997	2,945	2,967	-9.0	-0.30	96,900	62,628,196,352
[3153]	26/09/11	2,951	3,010	2,929	2,976	-29.0	-0.97	90,000	62,818,168,832
[3153]	26/09/10	3,035	3,050	2,996	3,005	-30.0	-0.99	92,700	63,430,307,840
[3153]	26/09/09	3,035	3,085	3,035	3,035	+15.0	+0.50	60,600	64,063,557,632
[3153]	26/09/08	3,125	3,130	3,020	3,020	-125.0	-3.97	61,200	63,746,932,736
[3153]	26/09/07	3,015	3,150	3,015	3,145	+135.0	+4.49	108,000	66,385,465,344
[3153]	26/09/04	2,963	3,025	2,963	3,010	+47.0	+1.59	79,800	63,535,849,472
[3153]	26/09/03	3,005	3,025	2,951	2,963	-17.0	-0.57	131,000	62,543,761,408
[3153]	26/09/02	3,080	3,110	2,980	2,980	-150.0	-4.79	85,200	62,902,603,776
[3153]	26/09/01	3,115	3,160	3,080	3,130	+5.0	+0.16	61,900	66,068,840,448
[3153]	26/08/31	3,065	3,150	3,050	3,125	+35.0	+1.13	97,500	65,963,298,816
[3153]	26/08/28	3,005	3,135	3,000	3,090	+90.0	+3.00	140,900	65,224,511,488
[3153]	26/08/27	2,965	3,025	2,965	3,000	+34.0	+1.15	67,500	63,324,766,208
[3153]	26/08/26	2,910	2,977	2,910	2,966	+68.0	+2.35	47,300	62,607,085,568
[3153]	26/08/25	2,874	2,898	2,845	2,898	-1.0	-0.03	48,100	61,171,724,288
[3153]	26/08/24	2,832	2,920	2,830	2,899	+61.0	+2.15	67,700	61,192,835,072
[3153]	26/08/21	2,805	2,840	2,780	2,838	+5.0	+0.18	49,400	59,905,228,800
[3153]	26/08/20	2,768	2,833	2,761	2,833	+82.0	+2.98	79,800	59,799,691,264
[3153]	26/08/19	2,840	2,842	2,751	2,751	-169.0	-5.79	109,800	58,068,811,776
[3153]	26/08/18	2,960	2,987	2,911	2,920	-40.0	-1.35	46,100	61,636,108,288
[3153]	26/08/17	2,980	3,015	2,951	2,960	-31.0	-1.04	42,100	62,480,437,248
[3153]	26/08/14	2,941	3,000	2,941	2,991	+19.0	+0.64	31,800	63,134,793,728
[3153]	26/08/13	2,914	2,972	2,884	2,972	+94.0	+3.27	73,100	62,733,737,984
[3153]	26/08/12	2,968	2,968	2,867	2,878	-90.0	-3.03	73,400	60,749,561,856
[3153]	26/08/10	3,005	3,020	2,963	2,968	-27.0	-0.90	39,900	62,649,303,040
[3153]	26/08/07	3,045	3,045	2,978	2,995	-35.0	-1.16	47,300	63,219,228,672
[3153]	26/08/06	3,045	3,075	3,005	3,030	-20.0	-0.66	50,000	63,958,016,000
[3153]	26/08/05	3,050	3,060	2,999	3,050	+15.0	+0.49	80,500	64,380,182,528
[3153]	26/08/04	2,915	3,045	2,901	3,035	+75.0	+2.53	52,700	64,063,557,632
[3153]	26/08/03	2,965	3,025	2,836	2,960	-65.0	-2.15	106,000	62,480,437,248
[3153]	26/07/31	2,965	3,130	2,863	3,025	+156.0	+5.44	183,400	63,852,474,368
[3153]	26/07/30	2,819	2,869	2,783	2,869	+56.0	+1.99	80,100	60,559,585,280
[3153]	26/07/29	2,940	2,941	2,751	2,813	-99.0	-3.40	81,000	59,377,524,736
[3153]	26/07/28	2,968	2,968	2,888	2,912	-72.0	-2.41	62,700	61,467,242,496
[3153]	26/07/27	2,884	3,020	2,884	2,984	+100.0	+3.47	72,900	62,987,034,624
[3153]	26/07/24	2,842	2,884	2,835	2,884	-8.0	-0.28	50,900	60,876,210,176
[3153]	26/07/23	2,849	2,907	2,849	2,892	+43.0	+1.51	51,400	61,045,075,968
[3153]	26/07/22	2,781	2,898	2,781	2,849	+48.0	+1.71	62,600	60,137,422,848
[3153]	26/07/21	2,717	2,808	2,715	2,801	+85.0	+3.13	69,500	59,124,224,000
[3153]	26/07/17	2,762	2,772	2,661	2,716	-65	-2.34	101,100	-
[3153]	26/07/16	2,807	2,828	2,776	2,781	-26	-0.93	34,300	-
[3153]	26/07/15	2,825	2,847	2,771	2,807	+16	+0.57	39,600	-
[3153]	26/07/14	2,733	2,809	2,726	2,791	+16	+0.58	44,200	-
[3153]	26/07/13	2,830	2,843	2,770	2,775	-22	-0.79	38,100	-
[3153]	26/07/10	2,828	2,868	2,794	2,797	+1	+0.04	60,400	-
[3153]	26/07/09	2,757	2,820	2,757	2,796	+45	+1.64	36,800	-
[3153]	26/07/08	2,740	2,789	2,717	2,751	-18	-0.65	48,700	-
[3153]	26/07/07	2,782	2,820	2,769	2,769	-19	-0.68	60,500	-
[3153]	26/07/06	2,816	2,845	2,768	2,788	-33	-1.17	55,800	-
[3153]	26/07/03	2,750	2,821	2,735	2,821	+64	+2.32	53,700	-
[3153]	26/07/02	2,760	2,795	2,751	2,757	-20	-0.72	43,700	-
[3153]	26/07/01	2,807	2,815	2,752	2,777	-10	-0.36	35,400	-
[3153]	26/06/30	2,822	2,830	2,756	2,787	-17	-0.61	38,300	-
[3153]	26/06/29	2,810	2,834	2,753	2,804	-9	-0.32	41,800	-
[3153]	26/06/26	2,825	2,840	2,774	2,813	-20	-0.71	23,700	-
[3153]	26/06/25	2,864	2,868	2,818	2,833	+7	+0.25	41,600	-
[3153]	26/06/24	2,856	2,898	2,802	2,826	-6	-0.21	32,000	-
[3153]	26/06/23	2,975	2,975	2,831	2,832	-96	-3.28	48,400	-
[3153]	26/06/22	2,864	2,937	2,861	2,928	+82	+2.88	42,700	-
[3153]	26/06/19	2,846	2,869	2,830	2,846	+34	+1.21	29,200	-
[3153]	26/06/18	2,785	2,831	2,785	2,812	+27	+0.97	24,300	-
[3153]	26/06/17	2,760	2,823	2,760	2,785	+25	+0.91	28,000	-
[3153]	26/06/16	2,727	2,773	2,700	2,760	+19	+0.69	26,100	-
[3153]	26/06/15	2,747	2,778	2,733	2,741	+44	+1.63	39,700	-
[3153]	26/06/12	2,749	2,763	2,697	2,697	+24	+0.90	53,200	-
[3153]	26/06/11	2,708	2,731	2,642	2,673	-85	-3.08	66,900	-
[3153]	26/06/10	2,755	2,806	2,740	2,758	-16	-0.58	38,100	-
[3153]	26/06/09	2,763	2,799	2,750	2,774	+41	+1.50	34,700	-
[3153]	26/06/08	2,795	2,815	2,702	2,733	-92	-3.26	69,600	-
[3153]	26/06/05	2,820	2,857	2,806	2,825	+48	+1.73	22,300	-
[3153]	26/06/04	2,800	2,820	2,775	2,777	-23	-0.82	32,800	-
[3153]	26/06/03	2,769	2,827	2,752	2,800	+30	+1.08	50,200	-
[3153]	26/06/02	2,750	2,801	2,645	2,770	+12	+0.44	66,800	-
[3153]	26/06/01	2,818	2,842	2,748	2,758	-84	-2.96	62,100	-
[3153]	26/05/29	2,791	2,899	2,788	2,842	+78	+2.82	46,300	-
[3153]	26/05/28	2,751	2,782	2,727	2,764	-16	-0.58	57,100	-
[3153]	26/05/27	2,835	2,838	2,764	2,780	-37	-1.31	36,800	-
[3153]	26/05/26	2,773	2,863	2,735	2,817	+33	+1.19	67,800	-
[3153]	26/05/25	2,816	2,865	2,758	2,784	+18	+0.65	55,200	-
[3153]	26/05/22	2,761	2,791	2,757	2,766	+18.0	+0.66	24,400	-
[3153]	26/05/21	2,791	2,805	2,733	2,748	-13.0	-0.47	44,600	-
[3153]	26/05/20	2,802	2,812	2,685	2,761	-57.0	-2.02	64,600	-
[3153]	26/05/19	2,852	2,875	2,814	2,818	-12.0	-0.42	46,400	-
[3153]	26/05/18	2,980	2,982	2,771	2,830	-12.0	-0.42	98,800	-
[3153]	26/05/15	3,110	3,125	2,827	2,842	-208.0	-6.82	171,300	-
[3153]	26/05/14	3,110	3,150	3,050	3,050	-70.0	-2.24	47,000	-
[3153]	26/05/13	2,998	3,120	2,998	3,120	+110.0	+3.65	45,400	-
[3153]	26/05/12	3,010	3,070	3,000	3,010	-5.0	-0.17	41,200	-
[3153]	26/05/11	3,025	3,095	2,999	3,015	+37.0	+1.24	60,200	-
[3153]	26/05/08	2,983	3,000	2,931	2,978	+11.0	+0.37	37,400	-
[3153]	26/05/07	2,986	3,010	2,963	2,967	+49.0	+1.68	48,800	-
[3153]	26/05/01	2,934	2,948	2,880	2,918	-16.0	-0.55	26,000	-
[3153]	26/04/30	2,949	2,954	2,890	2,934	-63.0	-2.10	40,300	-
[3153]	26/04/28	2,964	2,997	2,952	2,997	+52.0	+1.77	46,400	-
[3153]	26/04/27	2,910	2,970	2,887	2,945	+5	+0.17	28,900	-
[3153]	26/04/24	2,970	2,975	2,911	2,940	+17	+0.58	31,000	-
[3153]	26/04/23	2,884	2,937	2,852	2,923	+17	+0.58	49,700	-
[3153]	26/04/22	2,975	2,975	2,881	2,906	-92	-3.07	44,700	-
[3153]	26/04/21	3,030	3,065	2,998	2,998	-42	-1.38	25,500	-
[3153]	26/04/20	3,075	3,080	3,025	3,040	-40	-1.30	30,500	-
[3153]	26/04/17	3,115	3,135	3,055	3,080	-55	-1.75	26,100	-
[3153]	26/04/16	3,160	3,195	3,100	3,135	+45	+1.46	57,300	-
[3153]	26/04/15	3,150	3,170	3,070	3,090	-10	-0.32	27,400	-
[3153]	26/04/14	3,125	3,160	3,085	3,100	+45	+1.47	24,100	-
[3153]	26/04/13	3,135	3,160	3,055	3,055	-85	-2.71	27,100	-
[3153]	26/04/10	3,185	3,210	3,125	3,140	-10	-0.32	33,000	-
[3153]	26/04/09	3,220	3,220	3,135	3,150	-15	-0.47	41,400	-
[3153]	26/04/08	3,080	3,170	3,070	3,165	+171	+5.71	41,800	-
[3153]	26/04/07	2,993	3,010	2,945	2,994	+27	+0.91	25,700	-
[3153]	26/04/06	2,950	2,982	2,950	2,967	+17	+0.58	21,900	-
[3153]	26/04/03	2,929	2,965	2,921	2,950	-5	-0.17	27,200	-
[3153]	26/04/02	3,025	3,075	2,930	2,955	-70	-2.31	36,300	-
[3153]	26/04/01	3,005	3,025	2,953	3,025	+168	+5.88	34,800	-
[3153]	26/03/31	2,840	2,916	2,823	2,857	-33	-1.14	45,000	-
[3153]	26/03/30	2,840	2,910	2,800	2,890	-145	-4.78	63,200	-
[3153]	26/03/27	3,000	3,040	2,988	3,035	-10	-0.33	63,900	-
[3153]	26/03/26	3,060	3,065	2,985	3,045	0	0.00	44,400	-
[3153]	26/03/25	3,040	3,060	3,020	3,045	+90	+3.05	42,300	-
[3153]	26/03/24	2,950	2,975	2,916	2,955	+105	+3.68	35,800	-
[3153]	26/03/23	2,861	2,889	2,795	2,850	-111	-3.75	56,700	-
[3153]	26/03/19	3,030	3,050	2,958	2,961	-149	-4.79	59,900	-
[3153]	26/03/18	3,070	3,115	3,070	3,110	+50	+1.63	29,100	-
[3153]	26/03/17	3,125	3,140	3,050	3,060	-5	-0.16	33,300	-
[3153]	26/03/16	3,025	3,120	3,025	3,065	+5	+0.16	62,400	-
[3153]	26/03/13	3,040	3,110	3,035	3,060	-75	-2.39	39,800	-
[3153]	26/03/12	3,140	3,155	3,110	3,135	-65	-2.03	33,000	-
[3153]	26/03/11	3,215	3,285	3,195	3,200	+25	+0.79	39,000	-
[3153]	26/03/10	3,140	3,260	3,125	3,175	+125	+4.10	57,500	-
[3153]	26/03/09	2,996	3,070	2,934	3,050	-160	-4.98	95,500	-
[3153]	26/03/06	3,185	3,235	3,160	3,210	-45	-1.38	38,300	-
[3153]	26/03/05	3,270	3,340	3,205	3,255	+125	+3.99	76,000	-
[3153]	26/03/04	3,220	3,290	3,080	3,130	-230	-6.85	99,800	-
[3153]	26/03/03	3,485	3,520	3,360	3,360	-180	-5.08	69,100	-
[3153]	26/03/02	3,435	3,600	3,415	3,540	-10	-0.28	59,400	-
[3153]	26/02/27	3,450	3,560	3,405	3,550	+145	+4.26	48,700	-
[3153]	26/02/26	3,435	3,470	3,395	3,405	-20	-0.58	58,800	-
[3153]	26/02/25	3,500	3,500	3,400	3,425	-50	-1.44	57,200	-
[3153]	26/02/24	3,395	3,515	3,375	3,475	+80	+2.36	73,600	-
[3153]	26/02/20	3,460	3,560	3,385	3,395	-60	-1.74	52,900	-
[3153]	26/02/19	3,440	3,475	3,390	3,455	+55	+1.62	35,200	-
[3153]	26/02/18	3,450	3,475	3,380	3,400	-20	-0.58	45,700	-
[3153]	26/02/17	3,455	3,525	3,355	3,420	-35	-1.01	84,400	-
[3153]	26/02/16	3,465	3,505	3,430	3,455	-35	-1.00	42,800	-
[3153]	26/02/13	3,635	3,640	3,450	3,490	-145	-3.99	71,400	-
[3153]	26/02/12	3,520	3,655	3,510	3,635	+85	+2.39	60,200	-
[3153]	26/02/10	3,610	3,610	3,510	3,550	-50	-1.39	57,300	-
[3153]	26/02/09	3,600	3,625	3,520	3,600	+60	+1.69	73,800	-
[3153]	26/02/06	3,410	3,550	3,400	3,540	+75	+2.16	47,700	-
[3153]	26/02/05	3,480	3,495	3,400	3,465	+40	+1.17	69,700	-
[3153]	26/02/04	3,300	3,450	3,270	3,425	+120	+3.63	80,300	-
[3153]	26/02/03	3,225	3,340	3,190	3,305	+150	+4.75	81,800	-
[3153]	26/02/02	3,415	3,415	3,155	3,155	+90	+2.94	133,400	-
[3153]	26/01/30	3,080	3,095	3,000	3,065	-5	-0.16	68,100	-
[3153]	26/01/29	3,045	3,100	3,010	3,070	+25	+0.82	40,900	-
[3153]	26/01/28	3,110	3,115	3,045	3,045	-95	-3.03	37,800	-
[3153]	26/01/27	3,120	3,140	3,075	3,140	-5	-0.16	33,800	-
[3153]	26/01/26	3,145	3,155	3,100	3,145	-25	-0.79	33,700	-
[3153]	26/01/23	3,265	3,265	3,165	3,170	-75	-2.31	50,900	-
[3153]	26/01/22	3,130	3,250	3,100	3,245	+155	+5.02	54,600	-
[3153]	26/01/21	2,975	3,120	2,970	3,090	+55	+1.81	42,700	-
[3153]	26/01/20	3,135	3,150	3,035	3,035	-100	-3.19	45,300	-
[3153]	26/01/19	3,180	3,195	3,135	3,135	-35	-1.10	37,200	-
[3153]	26/01/16	3,115	3,170	3,090	3,170	+25	+0.79	45,700	-
[3153]	26/01/15	3,165	3,175	3,115	3,145	+10	+0.32	41,200	-
[3153]	26/01/14	3,055	3,145	3,055	3,135	+90	+2.96	59,200	-
[3153]	26/01/13	2,990	3,060	2,959	3,045	+107	+3.64	51,300	-
[3153]	26/01/09	2,962	2,974	2,891	2,938	+26	+0.89	36,300	-
[3153]	26/01/08	2,925	2,954	2,904	2,912	-37	-1.25	31,100	-
[3153]	26/01/07	2,909	3,010	2,909	2,949	-6	-0.20	72,500	-
[3153]	26/01/06	2,881	2,978	2,879	2,955	+124	+4.38	83,900	-
[3153]	26/01/05	2,882	2,906	2,831	2,831	-51	-1.77	38,000	-
[3153]	25/12/30	2,852	2,922	2,839	2,882	+13	+0.45	39,500	-
[3153]	25/12/29	2,835	2,885	2,835	2,869	+17	+0.60	34,300	-
[3153]	25/12/26	2,892	2,911	2,830	2,852	-58	-1.99	49,900	-
[3153]	25/12/25	2,943	2,943	2,905	2,910	-12	-0.41	24,900	-
[3153]	25/12/24	2,925	2,962	2,922	2,922	-28	-0.95	37,600	-
[3153]	25/12/23	2,940	2,971	2,913	2,950	+11	+0.37	49,300	-
[3153]	25/12/22	2,949	2,974	2,924	2,939	+6	+0.20	57,400	-
[3153]	25/12/19	2,890	2,958	2,887	2,933	+44	+1.52	107,100	-
[3153]	25/12/18	2,909	2,930	2,842	2,889	-70	-2.37	85,200	-
[3153]	25/12/17	2,909	2,978	2,909	2,959	+80	+2.78	67,400	-
[3153]	25/12/16	2,971	2,974	2,879	2,879	-71	-2.41	68,900	-
[3153]	25/12/15	2,880	2,965	2,863	2,950	+28	+0.96	64,900	-
[3153]	25/12/12	2,815	2,928	2,806	2,922	+157	+5.68	68,900	-
[3153]	25/12/11	2,865	2,870	2,764	2,765	-93	-3.25	56,100	-
[3153]	25/12/10	2,800	2,863	2,789	2,858	+84	+3.03	54,700	-
[3153]	25/12/09	2,800	2,834	2,763	2,774	-28	-1.00	45,300	-
[3153]	25/12/08	2,773	2,840	2,772	2,802	+67	+2.45	59,600	-
[3153]	25/12/05	2,712	2,751	2,702	2,735	+27	+1.00	62,500	-
[3153]	25/12/04	2,620	2,727	2,590	2,708	+88	+3.36	85,300	-
[3153]	25/12/03	2,563	2,659	2,552	2,620	+57	+2.22	73,800	-
[3153]	25/12/02	2,580	2,601	2,554	2,563	-25	-0.97	49,800	-
[3153]	25/12/01	2,658	2,669	2,582	2,588	-42	-1.60	44,300	-
[3153]	25/11/28	2,623	2,655	2,601	2,630	-33	-1.24	86,600	-
[3153]	25/11/27	2,676	2,685	2,630	2,663	+1	+0.04	33,200	-
[3153]	25/11/26	2,695	2,695	2,640	2,662	-30	-1.11	54,100	-
[3153]	25/11/25	2,733	2,733	2,654	2,692	-3	-0.11	42,200	-
[3153]	25/11/21	2,656	2,704	2,651	2,695	-11	-0.41	44,300	-
[3153]	25/11/20	2,735	2,765	2,702	2,706	+21	+0.78	57,800	-
[3153]	25/11/19	2,708	2,732	2,662	2,685	-42	-1.54	44,900	-
[3153]	25/11/18	2,759	2,759	2,690	2,727	-33	-1.20	64,700	-
[3153]	25/11/17	2,797	2,812	2,745	2,760	-21	-0.76	38,800	-
[3153]	25/11/14	2,735	2,805	2,731	2,781	+18	+0.65	70,800	-
[3153]	25/11/13	2,701	2,819	2,701	2,763	+73	+2.71	107,900	-
[3153]	25/11/12	2,635	2,693	2,610	2,690	+55	+2.09	79,200	-
[3153]	25/11/11	2,600	2,635	2,547	2,635	+61	+2.37	87,700	-
[3153]	25/11/10	2,480	2,577	2,468	2,574	+107	+4.34	82,100	-
[3153]	25/11/07	2,496	2,509	2,456	2,467	-55	-2.18	69,400	-
[3153]	25/11/06	2,505	2,560	2,474	2,522	+22	+0.88	79,300	-
[3153]	25/11/05	2,503	2,537	2,433	2,500	-53	-2.08	117,600	-
[3153]	25/11/04	2,560	2,565	2,470	2,553	-47	-1.81	165,500	-
[3153]	25/10/31	2,446	2,747	2,433	2,600	+199	+8.29	492,800	-
[3153]	25/10/30	2,351	2,446	2,351	2,401	+51	+2.17	160,500	-
[3153]	25/10/29	2,380	2,391	2,337	2,350	-2	-0.09	53,800	-
[3153]	25/10/28	2,443	2,445	2,352	2,352	-84	-3.45	59,000	-
[3153]	25/10/27	2,420	2,442	2,406	2,436	+39	+1.63	48,900	-
[3153]	25/10/24	2,410	2,410	2,358	2,397	-26	-1.07	53,000	-
[3153]	25/10/23	2,311	2,425	2,308	2,423	+126	+5.49	130,900	-
[3153]	25/10/22	2,271	2,310	2,267	2,297	+18	+0.79	43,900	-
[3153]	25/10/21	2,274	2,297	2,261	2,279	+12	+0.53	64,700	-
[3153]	25/10/20	2,245	2,267	2,220	2,267	+69	+3.14	44,200	-
[3153]	25/10/17	2,193	2,208	2,173	2,198	+5	+0.23	38,100	-
[3153]	25/10/16	2,184	2,206	2,178	2,193	+23	+1.06	43,800	-
[3153]	25/10/15	2,096	2,175	2,096	2,170	+72	+3.43	44,300	-
[3153]	25/10/14	2,100	2,125	2,078	2,098	-31	-1.46	72,800	-
[3153]	25/10/10	2,181	2,181	2,118	2,129	-70	-3.18	76,400	-
[3153]	25/10/09	2,202	2,225	2,188	2,199	-2	-0.09	46,200	-
[3153]	25/10/08	2,225	2,252	2,201	2,201	-24	-1.08	42,800	-
[3153]	25/10/07	2,228	2,264	2,215	2,225	0	0.00	48,400	-
[3153]	25/10/06	2,233	2,238	2,207	2,225	+25	+1.14	43,200	-
[3153]	25/10/03	2,210	2,224	2,183	2,200	+1	+0.05	31,200	-
[3153]	25/10/02	2,196	2,222	2,166	2,199	-15	-0.68	48,700	-
[3153]	25/10/01	2,210	2,225	2,176	2,214	-2	-0.09	66,900	-
[3153]	25/09/30	2,253	2,259	2,187	2,216	-37	-1.64	70,500	-
[3153]	25/09/29	2,240	2,264	2,205	2,253	-23	-1.01	221,700	-
[3153]	25/09/26	2,262	2,308	2,262	2,276	-11	-0.48	153,000	-
[3153]	25/09/25	2,288	2,308	2,281	2,287	-41	-1.76	106,300	-
[3153]	25/09/24	2,352	2,359	2,312	2,328	-20	-0.85	73,700	-
[3153]	25/09/22	2,343	2,373	2,329	2,348	+1	+0.04	110,400	-
[3153]	25/09/19	2,326	2,354	2,314	2,347	+18	+0.77	79,900	-
[3153]	25/09/18	2,295	2,350	2,285	2,329	+37	+1.61	74,200	-
[3153]	25/09/17	2,331	2,331	2,270	2,292	-49	-2.09	71,300	-
[3153]	25/09/16	2,365	2,368	2,330	2,341	-17	-0.72	68,100	-
[3153]	25/09/12	2,369	2,378	2,340	2,358	+6	+0.26	95,800	-
[3153]	25/09/11	2,342	2,365	2,324	2,352	+46	+1.99	114,800	-
[3153]	25/09/10	2,327	2,331	2,288	2,306	-5	-0.22	81,300	-
[3153]	25/09/09	2,310	2,335	2,287	2,311	+7	+0.30	66,400	-
[3153]	25/09/08	2,312	2,323	2,268	2,304	+26	+1.14	76,700	-
[3153]	25/09/05	2,263	2,289	2,233	2,278	+9	+0.40	117,400	-