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
[3186]	26/10/29	2,518	2,528	2,480	2,516	+18.0	+0.72	626,600	197,234,376,704
[3186]	26/10/28	2,525	2,531	2,488	2,498	-4.0	-0.16	355,300	195,823,321,088
[3186]	26/10/27	2,500	2,513	2,480	2,502	+19.0	+0.77	437,600	196,136,878,080
[3186]	26/10/26	2,521	2,530	2,479	2,483	-56.0	-2.21	308,400	194,647,441,408
[3186]	26/10/23	2,501	2,539	2,470	2,539	+28.0	+1.12	532,300	199,037,386,752
[3186]	26/10/22	2,585	2,589	2,508	2,511	-74.0	-2.86	346,300	196,842,405,888
[3186]	26/10/21	2,543	2,588	2,522	2,585	+67.0	+2.66	597,700	202,643,423,232
[3186]	26/10/20	2,567	2,570	2,510	2,518	-49.0	-1.91	495,800	197,391,155,200
[3186]	26/10/19	2,598	2,613	2,521	2,567	-74.0	-2.80	873,100	201,232,367,616
[3186]	26/10/16	2,635	2,655	2,598	2,641	+45.0	+1.73	705,000	207,033,384,960
[3186]	26/10/15	2,594	2,646	2,532	2,596	-48.0	-1.82	1,507,300	203,505,729,536
[3186]	26/10/14	2,655	2,685	2,626	2,644	-32.0	-1.20	759,400	207,268,560,896
[3186]	26/10/13	2,635	2,696	2,634	2,676	+46.0	+1.75	622,000	209,777,098,752
[3186]	26/10/09	2,609	2,650	2,590	2,630	-2.0	-0.08	666,700	206,171,062,272
[3186]	26/10/08	2,653	2,658	2,603	2,632	0	+0.00	706,600	206,327,857,152
[3186]	26/10/07	2,652	2,702	2,602	2,632	-67.0	-2.48	1,998,700	206,327,857,152
[3186]	26/10/06	2,556	2,740	2,550	2,699	-140.0	-4.93	3,335,100	211,580,108,800
[3186]	26/10/05	2,838	2,858	2,800	2,839	+20.0	+0.71	1,523,200	222,554,996,736
[3186]	26/10/02	2,781	2,852	2,768	2,819	+27.0	+0.97	754,800	220,987,162,624
[3186]	26/10/01	2,838	2,849	2,766	2,792	-43.0	-1.52	700,900	218,870,579,200
[3186]	26/09/30	2,811	2,846	2,792	2,835	+35.0	+1.25	543,100	222,241,439,744
[3186]	26/09/29	2,799	2,802	2,742	2,800	-23.0	-0.81	849,300	219,497,709,568
[3186]	26/09/28	2,934	2,936	2,821	2,823	-80.0	-2.76	663,800	221,300,736,000
[3186]	26/09/25	2,929	2,930	2,880	2,903	-12.0	-0.41	591,900	227,572,088,832
[3186]	26/09/24	2,931	2,959	2,890	2,915	+6.0	+0.21	565,700	228,512,792,576
[3186]	26/09/18	2,930	2,944	2,890	2,909	-9.0	-0.31	456,900	228,042,440,704
[3186]	26/09/17	2,918	2,940	2,890	2,918	+28.0	+0.97	479,200	228,747,968,512
[3186]	26/09/16	2,949	2,966	2,861	2,890	-65.0	-2.20	565,400	226,552,987,648
[3186]	26/09/15	2,981	2,984	2,945	2,955	+24.0	+0.82	560,600	231,648,477,184
[3186]	26/09/14	2,884	2,941	2,850	2,931	+16.0	+0.55	473,500	229,767,069,696
[3186]	26/09/11	2,900	2,928	2,863	2,915	-24.0	-0.82	641,900	228,512,792,576
[3186]	26/09/10	2,900	2,939	2,860	2,939	-11.0	-0.37	835,200	230,394,200,064
[3186]	26/09/09	3,035	3,070	2,905	2,950	-100.0	-3.28	824,800	231,256,522,752
[3186]	26/09/08	3,170	3,210	3,050	3,050	-210.0	-6.44	562,000	239,095,726,080
[3186]	26/09/07	3,205	3,285	3,190	3,260	+30.0	+0.93	326,000	255,558,057,984
[3186]	26/09/04	3,125	3,245	3,085	3,230	+45.0	+1.41	669,400	253,206,282,240
[3186]	26/09/03	3,210	3,245	3,150	3,185	-25.0	-0.78	380,400	249,678,643,200
[3186]	26/09/02	3,280	3,295	3,210	3,210	-140.0	-4.18	410,700	251,638,448,128
[3186]	26/09/01	3,350	3,390	3,325	3,350	-35.0	-1.03	258,000	262,613,336,064
[3186]	26/08/31	3,295	3,405	3,280	3,385	+65.0	+1.96	373,500	265,357,049,856
[3186]	26/08/28	3,335	3,370	3,295	3,320	-45.0	-1.34	377,700	260,261,576,704
[3186]	26/08/27	3,415	3,420	3,360	3,365	-20.0	-0.59	197,700	263,789,215,744
[3186]	26/08/26	3,390	3,410	3,345	3,385	-5.0	-0.15	297,200	265,357,049,856
[3186]	26/08/25	3,385	3,405	3,345	3,390	+35.0	+1.04	415,000	265,749,020,672
[3186]	26/08/24	3,520	3,530	3,330	3,355	-160.0	-4.55	552,000	263,005,290,496
[3186]	26/08/21	3,575	3,595	3,480	3,515	-70.0	-1.95	285,800	275,548,012,544
[3186]	26/08/20	3,505	3,595	3,475	3,585	+160.0	+4.67	344,400	281,035,472,896
[3186]	26/08/19	3,600	3,610	3,425	3,425	-180.0	-4.99	283,800	268,492,734,464
[3186]	26/08/18	3,650	3,660	3,595	3,605	-20.0	-0.55	276,300	282,603,290,624
[3186]	26/08/17	3,615	3,640	3,580	3,625	+15.0	+0.42	220,400	284,171,141,120
[3186]	26/08/14	3,595	3,655	3,530	3,610	+20.0	+0.56	342,500	282,995,261,440
[3186]	26/08/13	3,570	3,600	3,550	3,590	+30.0	+0.84	173,800	281,427,410,944
[3186]	26/08/12	3,530	3,605	3,530	3,560	+45.0	+1.28	323,000	279,075,651,584
[3186]	26/08/10	3,410	3,525	3,370	3,515	+55.0	+1.59	399,100	275,548,012,544
[3186]	26/08/07	3,395	3,460	3,330	3,460	+10.0	+0.29	524,000	271,236,464,640
[3186]	26/08/06	3,530	3,560	3,425	3,450	-80.0	-2.27	435,100	270,452,539,392
[3186]	26/08/05	3,465	3,535	3,425	3,530	+95.0	+2.77	372,000	276,723,892,224
[3186]	26/08/04	3,340	3,475	3,320	3,435	+100.0	+3.00	409,800	269,276,659,712
[3186]	26/08/03	3,355	3,365	3,270	3,335	-15.0	-0.45	379,500	261,437,456,384
[3186]	26/07/31	3,440	3,480	3,310	3,350	0	+0.00	696,100	262,613,336,064
[3186]	26/07/30	3,300	3,420	3,245	3,350	+35.0	+1.06	1,271,100	262,613,336,064
[3186]	26/07/29	3,395	3,395	3,205	3,315	-80.0	-2.36	829,800	259,869,605,888
[3186]	26/07/28	3,500	3,510	3,370	3,395	-100.0	-2.86	524,000	266,140,975,104
[3186]	26/07/27	3,390	3,510	3,345	3,495	+120.0	+3.56	432,300	273,980,178,432
[3186]	26/07/24	3,380	3,400	3,315	3,375	-75.0	-2.17	421,600	264,573,140,992
[3186]	26/07/23	3,440	3,485	3,395	3,450	+10.0	+0.29	620,200	270,452,539,392
[3186]	26/07/22	3,430	3,495	3,385	3,440	-20.0	-0.58	657,200	269,668,614,144
[3186]	26/07/21	3,530	3,585	3,445	3,460	-55.0	-1.56	551,000	271,236,464,640
[3186]	26/07/17	3,520	3,595	3,440	3,515	-75	-2.09	768,900	-
[3186]	26/07/16	3,440	3,645	3,440	3,590	+160	+4.66	749,800	-
[3186]	26/07/15	3,485	3,525	3,370	3,430	-25	-0.72	637,000	-
[3186]	26/07/14	3,375	3,515	3,355	3,455	+70	+2.07	563,100	-
[3186]	26/07/13	3,500	3,535	3,330	3,385	-100	-2.87	719,900	-
[3186]	26/07/10	3,615	3,635	3,475	3,485	-120	-3.33	919,800	-
[3186]	26/07/09	3,745	3,755	3,575	3,605	-70	-1.90	1,115,500	-
[3186]	26/07/08	3,870	4,020	3,670	3,675	-130	-3.42	1,382,400	-
[3186]	26/07/07	3,850	3,905	3,715	3,805	-325	-7.87	2,616,300	-
[3186]	26/07/06	4,090	4,275	4,050	4,130	+75	+1.85	995,600	-
[3186]	26/07/03	4,065	4,125	4,035	4,055	-5	-0.12	343,100	-
[3186]	26/07/02	4,095	4,160	4,035	4,060	-30	-0.73	307,400	-
[3186]	26/07/01	4,060	4,215	4,050	4,090	+15	+0.37	448,000	-
[3186]	26/06/30	4,110	4,190	4,050	4,075	+65	+1.62	365,800	-
[3186]	26/06/29	3,980	4,025	3,895	4,010	+90	+2.30	482,400	-
[3186]	26/06/26	3,910	3,995	3,890	3,920	+15	+0.38	338,400	-
[3186]	26/06/25	4,000	4,020	3,895	3,905	+30	+0.77	399,700	-
[3186]	26/06/24	3,970	4,070	3,875	3,875	-135	-3.37	287,300	-
[3186]	26/06/23	4,105	4,115	3,990	4,010	-50	-1.23	369,100	-
[3186]	26/06/22	4,185	4,235	4,005	4,060	-175	-4.13	425,300	-
[3186]	26/06/19	4,150	4,325	4,125	4,235	+110	+2.67	706,300	-
[3186]	26/06/18	3,960	4,185	3,855	4,125	+165	+4.17	906,200	-
[3186]	26/06/17	3,735	4,045	3,705	3,960	+275	+7.46	1,503,600	-
[3186]	26/06/16	3,680	3,695	3,610	3,685	+55	+1.52	362,600	-
[3186]	26/06/15	3,595	3,655	3,510	3,630	+55	+1.54	396,500	-
[3186]	26/06/12	3,600	3,615	3,525	3,575	+25	+0.70	269,600	-
[3186]	26/06/11	3,585	3,615	3,440	3,550	-90	-2.47	398,300	-
[3186]	26/06/10	3,620	3,695	3,595	3,640	+5	+0.14	370,800	-
[3186]	26/06/09	3,660	3,680	3,590	3,635	+45	+1.25	395,300	-
[3186]	26/06/08	3,680	3,735	3,575	3,590	-160	-4.27	460,900	-
[3186]	26/06/05	3,730	3,790	3,690	3,750	+30	+0.81	366,800	-
[3186]	26/06/04	3,705	3,775	3,685	3,720	-35	-0.93	304,800	-
[3186]	26/06/03	3,705	3,825	3,685	3,755	+50	+1.35	404,500	-
[3186]	26/06/02	3,675	3,745	3,610	3,705	0	0.00	357,300	-
[3186]	26/06/01	3,545	3,725	3,515	3,705	+160	+4.51	401,100	-
[3186]	26/05/29	3,610	3,670	3,545	3,545	-35	-0.98	318,700	-
[3186]	26/05/28	3,630	3,640	3,430	3,580	-25	-0.69	486,100	-
[3186]	26/05/27	3,665	3,690	3,560	3,605	-100	-2.70	315,000	-
[3186]	26/05/26	3,755	3,785	3,695	3,705	-50	-1.33	286,400	-
[3186]	26/05/25	3,705	3,790	3,660	3,755	+80	+2.18	400,200	-
[3186]	26/05/22	3,705	3,720	3,640	3,675	+85	+2.37	272,300	-
[3186]	26/05/21	3,750	3,770	3,590	3,590	-115	-3.10	324,400	-
[3186]	26/05/20	3,650	3,735	3,610	3,705	+75	+2.07	351,900	-
[3186]	26/05/19	3,555	3,725	3,555	3,630	+170	+4.91	355,600	-
[3186]	26/05/18	3,525	3,550	3,410	3,460	-50	-1.42	251,500	-
[3186]	26/05/15	3,395	3,540	3,395	3,510	-65	-1.82	397,600	-
[3186]	26/05/14	3,630	3,640	3,560	3,575	-75	-2.05	211,200	-
[3186]	26/05/13	3,485	3,680	3,480	3,650	+140	+3.99	351,500	-
[3186]	26/05/12	3,690	3,725	3,445	3,510	-180	-4.88	517,800	-
[3186]	26/05/11	3,655	3,755	3,655	3,690	+40	+1.10	316,700	-
[3186]	26/05/08	3,545	3,720	3,460	3,650	+70	+1.96	531,000	-
[3186]	26/05/07	3,450	3,720	3,440	3,580	+195	+5.76	1,023,800	-
[3186]	26/05/01	3,375	3,395	3,305	3,385	-25	-0.73	211,800	-
[3186]	26/04/30	3,390	3,470	3,380	3,410	-50	-1.45	301,900	-
[3186]	26/04/28	3,430	3,495	3,415	3,460	+90	+2.67	394,700	-
[3186]	26/04/27	3,300	3,405	3,280	3,370	+50	+1.51	295,900	-
[3186]	26/04/24	3,415	3,430	3,320	3,320	-100	-2.92	347,000	-
[3186]	26/04/23	3,645	3,670	3,395	3,420	-255	-6.94	545,000	-
[3186]	26/04/22	3,750	3,775	3,660	3,675	-80	-2.13	336,100	-
[3186]	26/04/21	3,710	3,765	3,635	3,755	+95	+2.60	463,400	-
[3186]	26/04/20	3,650	3,710	3,545	3,660	+190	+5.48	658,800	-
[3186]	26/04/17	3,445	3,510	3,425	3,470	+25	+0.73	312,800	-
[3186]	26/04/16	3,350	3,455	3,340	3,445	+80	+2.38	408,700	-
[3186]	26/04/15	3,360	3,430	3,315	3,365	+40	+1.20	424,700	-
[3186]	26/04/14	3,430	3,510	3,315	3,325	-75	-2.21	558,500	-
[3186]	26/04/13	3,430	3,510	3,400	3,400	-95	-2.72	420,300	-
[3186]	26/04/10	3,595	3,665	3,485	3,495	-90	-2.51	363,400	-
[3186]	26/04/09	3,720	3,720	3,570	3,585	-80	-2.18	670,000	-
[3186]	26/04/08	3,785	3,800	3,660	3,665	+180	+5.16	1,638,000	-
[3186]	26/04/07	3,705	3,800	3,325	3,485	-80	-2.24	3,031,900	-
[3186]	26/04/06	3,450	3,625	3,400	3,565	+110	+3.18	1,202,000	-
[3186]	26/04/03	3,455	3,490	3,420	3,455	+130	+3.91	474,200	-
[3186]	26/04/02	3,415	3,475	3,315	3,325	-25	-0.75	558,500	-
[3186]	26/04/01	3,280	3,350	3,240	3,350	+225	+7.20	472,100	-
[3186]	26/03/31	3,090	3,200	3,085	3,125	-50	-1.57	365,400	-
[3186]	26/03/30	3,110	3,220	3,105	3,175	-115	-3.50	506,500	-
[3186]	26/03/27	3,145	3,300	3,145	3,290	+95	+2.97	423,200	-
[3186]	26/03/26	3,125	3,210	3,115	3,195	+65	+2.08	412,600	-
[3186]	26/03/25	3,055	3,135	3,045	3,130	+147	+4.93	426,400	-
[3186]	26/03/24	2,891	2,983	2,889	2,983	+181	+6.46	501,000	-
[3186]	26/03/23	2,797	2,845	2,754	2,802	-137	-4.66	670,500	-
[3186]	26/03/19	3,110	3,140	2,931	2,939	-311	-9.57	654,100	-
[3186]	26/03/18	3,155	3,260	3,150	3,250	+90	+2.85	236,500	-
[3186]	26/03/17	3,175	3,215	3,140	3,160	+40	+1.28	220,800	-
[3186]	26/03/16	3,160	3,160	3,085	3,120	-20	-0.64	287,600	-
[3186]	26/03/13	3,100	3,190	3,080	3,140	-90	-2.79	334,200	-
[3186]	26/03/12	3,150	3,270	3,150	3,230	+80	+2.54	680,800	-
[3186]	26/03/11	3,065	3,205	3,045	3,150	+172	+5.78	758,200	-
[3186]	26/03/10	3,000	3,130	2,929	2,978	+1	+0.03	800,800	-
[3186]	26/03/09	2,945	2,997	2,850	2,977	-158	-5.04	896,700	-
[3186]	26/03/06	3,270	3,270	3,040	3,135	-260	-7.66	1,326,000	-
[3186]	26/03/05	3,355	3,470	3,285	3,395	-100	-2.86	724,900	-
[3186]	26/03/04	3,560	3,600	3,465	3,495	-115	-3.19	394,200	-
[3186]	26/03/03	3,785	3,815	3,605	3,610	-245	-6.36	318,800	-
[3186]	26/03/02	3,720	3,865	3,715	3,855	0	0.00	331,100	-
[3186]	26/02/27	3,700	3,870	3,670	3,855	+220	+6.05	333,100	-
[3186]	26/02/26	3,720	3,740	3,620	3,635	-95	-2.55	251,300	-
[3186]	26/02/25	3,750	3,790	3,665	3,730	-15	-0.40	259,800	-
[3186]	26/02/24	3,685	3,785	3,605	3,745	+85	+2.32	472,400	-
[3186]	26/02/20	3,620	3,675	3,600	3,660	+5	+0.14	146,000	-
[3186]	26/02/19	3,610	3,685	3,590	3,655	-25	-0.68	300,300	-
[3186]	26/02/18	3,560	3,690	3,550	3,680	+150	+4.25	373,600	-
[3186]	26/02/17	3,525	3,570	3,500	3,530	+5	+0.14	190,300	-
[3186]	26/02/16	3,525	3,535	3,470	3,525	+40	+1.15	131,500	-
[3186]	26/02/13	3,545	3,565	3,475	3,485	-70	-1.97	232,100	-
[3186]	26/02/12	3,440	3,580	3,440	3,555	+140	+4.10	255,600	-
[3186]	26/02/10	3,440	3,445	3,380	3,415	-20	-0.58	192,500	-
[3186]	26/02/09	3,420	3,435	3,365	3,435	+35	+1.03	244,700	-
[3186]	26/02/06	3,440	3,445	3,355	3,400	-10	-0.29	245,200	-
[3186]	26/02/05	3,540	3,555	3,405	3,410	-130	-3.67	432,500	-
[3186]	26/02/04	3,495	3,565	3,470	3,540	+100	+2.91	487,300	-
[3186]	26/02/03	3,285	3,460	3,275	3,440	+190	+5.85	424,900	-
[3186]	26/02/02	3,345	3,410	3,250	3,250	-25	-0.76	289,000	-
[3186]	26/01/30	3,325	3,360	3,240	3,275	+55	+1.71	376,900	-
[3186]	26/01/29	3,200	3,255	3,150	3,220	-35	-1.08	292,700	-
[3186]	26/01/28	3,305	3,330	3,255	3,255	-110	-3.27	223,900	-
[3186]	26/01/27	3,335	3,385	3,300	3,365	-40	-1.17	226,600	-
[3186]	26/01/26	3,385	3,485	3,375	3,405	-20	-0.58	332,700	-
[3186]	26/01/23	3,425	3,455	3,395	3,425	0	0.00	250,500	-
[3186]	26/01/22	3,385	3,485	3,345	3,425	+40	+1.18	403,400	-
[3186]	26/01/21	3,450	3,495	3,340	3,385	-170	-4.78	807,400	-
[3186]	26/01/20	3,590	3,600	3,530	3,555	-65	-1.80	367,100	-
[3186]	26/01/19	3,700	3,725	3,605	3,620	-55	-1.50	457,200	-
[3186]	26/01/16	3,600	3,680	3,555	3,675	+125	+3.52	457,000	-
[3186]	26/01/15	3,570	3,620	3,470	3,550	-20	-0.56	378,600	-
[3186]	26/01/14	3,480	3,620	3,455	3,570	+105	+3.03	484,700	-
[3186]	26/01/13	3,470	3,545	3,415	3,465	+95	+2.82	701,700	-
[3186]	26/01/09	3,465	3,515	3,335	3,370	-25	-0.74	695,500	-
[3186]	26/01/08	3,315	3,410	3,190	3,395	+115	+3.51	989,400	-
[3186]	26/01/07	3,225	3,285	3,120	3,280	+85	+2.66	1,329,100	-
[3186]	26/01/06	3,020	3,225	2,892	3,195	+414	+14.89	3,838,700	-
[3186]	26/01/05	2,715	2,790	2,681	2,781	+16	+0.58	1,013,900	-
[3186]	25/12/30	2,801	2,817	2,763	2,765	-54	-1.92	368,300	-
[3186]	25/12/29	2,880	2,908	2,801	2,819	-61	-2.12	378,000	-
[3186]	25/12/26	2,782	2,893	2,768	2,880	+105	+3.78	514,000	-
[3186]	25/12/25	2,760	2,782	2,725	2,775	+39	+1.43	280,300	-
[3186]	25/12/24	2,750	2,772	2,723	2,736	-11	-0.40	261,100	-
[3186]	25/12/23	2,716	2,762	2,704	2,747	+26	+0.96	240,800	-
[3186]	25/12/22	2,736	2,736	2,687	2,721	-5	-0.18	212,600	-
[3186]	25/12/19	2,747	2,749	2,707	2,726	-28	-1.02	325,800	-
[3186]	25/12/18	2,719	2,777	2,705	2,754	+55	+2.04	440,000	-
[3186]	25/12/17	2,683	2,701	2,638	2,699	+33	+1.24	207,200	-
[3186]	25/12/16	2,715	2,715	2,653	2,666	-49	-1.80	182,300	-
[3186]	25/12/15	2,699	2,718	2,681	2,715	+28	+1.04	175,200	-
[3186]	25/12/12	2,643	2,687	2,643	2,687	+34	+1.28	254,300	-
[3186]	25/12/11	2,650	2,657	2,616	2,653	+9	+0.34	244,300	-
[3186]	25/12/10	2,671	2,684	2,644	2,644	-2	-0.08	173,100	-
[3186]	25/12/09	2,691	2,706	2,636	2,646	-85	-3.11	312,400	-
[3186]	25/12/08	2,688	2,740	2,688	2,731	+76	+2.86	337,300	-
[3186]	25/12/05	2,612	2,693	2,612	2,655	+19	+0.72	304,700	-
[3186]	25/12/04	2,621	2,667	2,592	2,636	+44	+1.70	316,600	-
[3186]	25/12/03	2,603	2,616	2,584	2,592	-11	-0.42	262,700	-
[3186]	25/12/02	2,642	2,655	2,603	2,603	-42	-1.59	265,700	-
[3186]	25/12/01	2,679	2,690	2,623	2,645	-42	-1.56	270,300	-
[3186]	25/11/28	2,700	2,729	2,678	2,687	-8	-0.30	431,300	-
[3186]	25/11/27	2,600	2,699	2,597	2,695	+73	+2.78	735,800	-
[3186]	25/11/26	2,611	2,643	2,581	2,622	-8	-0.30	1,126,400	-
[3186]	25/11/25	2,643	2,654	2,592	2,630	-18	-0.68	479,300	-
[3186]	25/11/21	2,575	2,649	2,572	2,648	+45	+1.73	314,900	-
[3186]	25/11/20	2,588	2,610	2,575	2,603	+15	+0.58	459,600	-
[3186]	25/11/19	2,576	2,610	2,546	2,588	+20	+0.78	544,500	-
[3186]	25/11/18	2,694	2,700	2,567	2,568	-112	-4.18	330,500	-
[3186]	25/11/17	2,632	2,680	2,618	2,680	+8	+0.30	522,600	-
[3186]	25/11/14	2,530	2,683	2,524	2,672	+113	+4.42	616,100	-
[3186]	25/11/13	2,522	2,594	2,520	2,559	+34	+1.35	715,100	-
[3186]	25/11/12	2,490	2,559	2,489	2,525	+35	+1.41	418,600	-
[3186]	25/11/11	2,513	2,513	2,474	2,490	-29	-1.15	356,400	-
[3186]	25/11/10	2,476	2,529	2,466	2,519	+66	+2.69	351,300	-
[3186]	25/11/07	2,381	2,468	2,380	2,453	+42	+1.74	324,100	-
[3186]	25/11/06	2,418	2,461	2,410	2,411	+13	+0.54	437,700	-
[3186]	25/11/05	2,345	2,398	2,308	2,398	+53	+2.26	353,500	-
[3186]	25/11/04	2,309	2,355	2,309	2,345	+22	+0.95	417,800	-
[3186]	25/10/31	2,335	2,368	2,297	2,323	-35	-1.48	494,100	-
[3186]	25/10/30	2,356	2,383	2,355	2,358	-15	-0.63	256,100	-
[3186]	25/10/29	2,390	2,410	2,357	2,373	-17	-0.71	403,700	-
[3186]	25/10/28	2,471	2,478	2,390	2,390	-84	-3.40	430,200	-
[3186]	25/10/27	2,493	2,518	2,474	2,474	-9	-0.36	341,900	-
[3186]	25/10/24	2,571	2,576	2,480	2,483	-77	-3.01	514,900	-
[3186]	25/10/23	2,531	2,581	2,522	2,560	+14	+0.55	602,200	-
[3186]	25/10/22	2,558	2,583	2,539	2,546	-12	-0.47	643,800	-
[3186]	25/10/21	2,560	2,605	2,546	2,558	-9	-0.35	756,600	-
[3186]	25/10/20	2,625	2,637	2,533	2,567	-26	-1.00	518,800	-
[3186]	25/10/17	2,619	2,644	2,593	2,593	-46	-1.74	240,600	-
[3186]	25/10/16	2,677	2,693	2,624	2,639	-41	-1.53	321,400	-
[3186]	25/10/15	2,610	2,695	2,605	2,680	+75	+2.88	518,500	-
[3186]	25/10/14	2,645	2,648	2,546	2,605	-62	-2.32	767,000	-
[3186]	25/10/10	2,672	2,698	2,621	2,667	-15	-0.56	602,700	-
[3186]	25/10/09	2,813	2,820	2,646	2,682	+53	+2.02	1,126,200	-
[3186]	25/10/08	2,602	2,676	2,592	2,629	+10	+0.38	1,198,300	-
[3186]	25/10/07	2,629	2,696	2,563	2,619	+226	+9.44	2,445,800	-
[3186]	25/10/06	2,378	2,401	2,320	2,393	+91	+3.95	938,700	-
[3186]	25/10/03	2,294	2,326	2,285	2,302	+15	+0.66	311,700	-
[3186]	25/10/02	2,273	2,300	2,264	2,287	+5	+0.22	449,400	-
[3186]	25/10/01	2,353	2,360	2,249	2,282	-80	-3.39	651,700	-
[3186]	25/09/30	2,348	2,367	2,327	2,362	-10	-0.42	626,100	-
[3186]	25/09/29	2,431	2,454	2,372	2,372	-83	-3.38	500,000	-
[3186]	25/09/26	2,400	2,462	2,391	2,455	+73	+3.06	965,400	-
[3186]	25/09/25	2,341	2,410	2,333	2,382	+54	+2.32	745,100	-
[3186]	25/09/24	2,459	2,467	2,316	2,328	-132	-5.37	1,020,000	-
[3186]	25/09/22	2,429	2,488	2,412	2,460	+29	+1.19	572,100	-
[3186]	25/09/19	2,438	2,450	2,408	2,431	+16	+0.66	666,000	-
[3186]	25/09/18	2,377	2,423	2,368	2,415	+23	+0.96	426,700	-
[3186]	25/09/17	2,339	2,412	2,325	2,392	+55	+2.35	707,000	-
[3186]	25/09/16	2,314	2,350	2,309	2,337	+26	+1.13	443,900	-
[3186]	25/09/12	2,270	2,317	2,263	2,311	+42	+1.85	436,600	-
[3186]	25/09/11	2,300	2,313	2,253	2,269	-29	-1.26	340,600	-
[3186]	25/09/10	2,305	2,318	2,280	2,298	-19	-0.82	272,600	-
[3186]	25/09/09	2,299	2,317	2,269	2,317	+27	+1.18	332,200	-
[3186]	25/09/08	2,272	2,299	2,248	2,290	+46	+2.05	411,500	-
[3186]	25/09/05	2,245	2,261	2,224	2,244	+2	+0.09	356,700	-