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
[3191]	26/10/29	2,251	2,277	2,247	2,272	+1.0	+0.04	222,000	136,939,053,056
[3191]	26/10/28	2,311	2,317	2,269	2,271	-55.0	-2.36	97,500	136,878,784,512
[3191]	26/10/27	2,367	2,367	2,311	2,326	-42.0	-1.77	107,700	140,193,775,616
[3191]	26/10/26	2,362	2,377	2,327	2,368	+15.0	+0.64	132,100	142,725,218,304
[3191]	26/10/23	2,330	2,393	2,325	2,353	+34.0	+1.47	164,700	141,821,132,800
[3191]	26/10/22	2,300	2,322	2,300	2,319	+13.0	+0.56	66,900	139,771,854,848
[3191]	26/10/21	2,325	2,325	2,297	2,306	-4.0	-0.17	113,800	138,988,322,816
[3191]	26/10/20	2,298	2,316	2,281	2,310	+9.0	+0.39	76,700	139,229,413,376
[3191]	26/10/19	2,310	2,329	2,297	2,301	+5.0	+0.22	86,000	138,686,955,520
[3191]	26/10/16	2,288	2,296	2,274	2,296	+11.0	+0.48	109,600	138,385,588,224
[3191]	26/10/15	2,245	2,285	2,231	2,285	+55.0	+2.47	168,400	137,722,593,280
[3191]	26/10/14	2,228	2,242	2,224	2,230	-8.0	-0.36	74,200	134,407,610,368
[3191]	26/10/13	2,224	2,249	2,218	2,238	+34.0	+1.54	116,900	134,889,791,488
[3191]	26/10/09	2,218	2,227	2,200	2,204	+9.0	+0.41	136,500	132,840,529,920
[3191]	26/10/08	2,221	2,221	2,186	2,195	-12.0	-0.54	99,900	132,298,072,064
[3191]	26/10/07	2,220	2,221	2,203	2,207	-12.0	-0.54	97,200	133,021,343,744
[3191]	26/10/06	2,238	2,247	2,218	2,219	-2.0	-0.09	187,700	133,744,615,424
[3191]	26/10/05	2,234	2,235	2,205	2,221	-15.0	-0.67	183,800	133,865,160,704
[3191]	26/10/02	2,252	2,254	2,236	2,236	-26.0	-1.15	122,600	134,769,246,208
[3191]	26/10/01	2,245	2,271	2,245	2,262	+2.0	+0.09	196,300	136,336,334,848
[3191]	26/09/30	2,271	2,272	2,241	2,260	-11.0	-0.48	127,700	136,215,789,568
[3191]	26/09/29	2,287	2,287	2,246	2,271	-20.0	-0.87	150,900	136,878,784,512
[3191]	26/09/28	2,300	2,317	2,288	2,291	-9.0	-0.39	174,100	138,084,237,312
[3191]	26/09/25	2,295	2,306	2,284	2,300	+12.0	+0.52	168,800	138,626,678,784
[3191]	26/09/24	2,262	2,292	2,245	2,288	+27.0	+1.19	148,300	137,903,423,488
[3191]	26/09/18	2,291	2,291	2,250	2,261	-20.0	-0.88	184,800	136,276,058,112
[3191]	26/09/17	2,278	2,292	2,267	2,281	+16.0	+0.71	81,900	137,481,502,720
[3191]	26/09/16	2,280	2,300	2,257	2,265	-3.0	-0.13	133,800	136,517,148,672
[3191]	26/09/15	2,280	2,299	2,258	2,268	-11.0	-0.48	176,000	136,700,239,872
[3191]	26/09/14	2,265	2,282	2,250	2,279	+34.0	+1.51	80,500	137,363,251,200
[3191]	26/09/11	2,214	2,246	2,214	2,245	-7.0	-0.31	145,700	135,313,956,864
[3191]	26/09/10	2,211	2,259	2,211	2,252	+34.0	+1.53	167,600	135,735,869,440
[3191]	26/09/09	2,250	2,250	2,211	2,218	-27.0	-1.20	119,100	133,686,566,912
[3191]	26/09/08	2,231	2,250	2,219	2,245	+14.0	+0.63	101,200	135,313,956,864
[3191]	26/09/07	2,231	2,233	2,215	2,231	0	+0.00	86,900	134,470,123,520
[3191]	26/09/04	2,205	2,237	2,205	2,231	+11.0	+0.50	116,700	134,470,123,520
[3191]	26/09/03	2,201	2,232	2,195	2,220	+21.0	+0.95	137,500	133,807,120,384
[3191]	26/09/02	2,210	2,211	2,189	2,199	-23.0	-1.04	141,500	132,541,374,464
[3191]	26/09/01	2,236	2,250	2,214	2,222	-14.0	-0.63	156,000	133,927,665,664
[3191]	26/08/31	2,273	2,275	2,235	2,236	-32.0	-1.41	142,600	134,771,490,816
[3191]	26/08/28	2,272	2,284	2,247	2,268	-24.0	-1.05	147,500	136,700,239,872
[3191]	26/08/27	2,271	2,292	2,253	2,292	-2.0	-0.09	198,100	138,146,807,808
[3191]	26/08/26	2,280	2,297	2,278	2,294	+14.0	+0.61	121,900	138,267,361,280
[3191]	26/08/25	2,298	2,307	2,276	2,280	-18.0	-0.78	108,700	137,423,527,936
[3191]	26/08/24	2,306	2,322	2,285	2,298	-10.0	-0.43	110,500	138,508,451,840
[3191]	26/08/21	2,295	2,317	2,289	2,308	+8.0	+0.35	176,300	139,111,186,432
[3191]	26/08/20	2,286	2,305	2,268	2,300	+25.0	+1.10	169,200	138,628,988,928
[3191]	26/08/19	2,287	2,294	2,245	2,275	-3.0	-0.13	109,900	137,122,160,640
[3191]	26/08/18	2,257	2,280	2,246	2,278	+20.0	+0.89	115,400	137,302,974,464
[3191]	26/08/17	2,285	2,293	2,252	2,258	-11.0	-0.48	214,400	136,097,505,280
[3191]	26/08/14	2,242	2,272	2,237	2,269	+17.0	+0.75	158,100	136,760,516,608
[3191]	26/08/13	2,263	2,273	2,237	2,252	-14.0	-0.62	197,100	135,735,869,440
[3191]	26/08/12	2,320	2,324	2,249	2,266	-38.0	-1.65	311,900	136,579,694,592
[3191]	26/08/10	2,260	2,320	2,232	2,304	+44.0	+1.95	197,900	138,870,095,872
[3191]	26/08/07	2,220	2,261	2,216	2,260	+30.0	+1.35	193,400	136,218,058,752
[3191]	26/08/06	2,190	2,234	2,189	2,230	+49.0	+2.25	173,600	134,409,854,976
[3191]	26/08/05	2,215	2,231	2,171	2,181	-35.0	-1.58	248,500	131,456,450,560
[3191]	26/08/04	2,378	2,378	2,202	2,216	-193.0	-8.01	399,300	133,566,021,632
[3191]	26/08/03	2,485	2,542	2,325	2,409	-84.0	-3.37	361,900	145,198,809,088
[3191]	26/07/31	2,498	2,507	2,430	2,493	-18.0	-0.72	729,600	150,261,776,384
[3191]	26/07/30	2,524	2,545	2,472	2,511	-13.0	-0.52	394,400	151,346,692,096
[3191]	26/07/29	2,497	2,542	2,484	2,524	+72.0	+2.94	334,400	152,130,256,896
[3191]	26/07/28	2,400	2,460	2,384	2,452	+54.0	+2.25	245,700	147,790,561,280
[3191]	26/07/27	2,349	2,398	2,341	2,398	+83.0	+3.59	237,200	144,535,797,760
[3191]	26/07/24	2,255	2,316	2,255	2,315	+42.0	+1.85	164,600	139,533,090,816
[3191]	26/07/23	2,285	2,294	2,262	2,273	-12.0	-0.53	107,300	137,001,607,168
[3191]	26/07/22	2,287	2,291	2,268	2,285	-15.0	-0.65	142,100	137,724,887,040
[3191]	26/07/21	2,307	2,322	2,284	2,300	0	+0.00	170,500	138,628,988,928
[3191]	26/07/17	2,280	2,313	2,278	2,300	+40	+1.77	176,900	-
[3191]	26/07/16	2,262	2,284	2,254	2,260	-2	-0.09	105,500	-
[3191]	26/07/15	2,281	2,287	2,256	2,262	-19	-0.83	104,400	-
[3191]	26/07/14	2,267	2,290	2,263	2,281	+36	+1.60	188,700	-
[3191]	26/07/13	2,255	2,268	2,236	2,245	+3	+0.13	111,900	-
[3191]	26/07/10	2,242	2,247	2,227	2,242	-3	-0.13	150,900	-
[3191]	26/07/09	2,245	2,258	2,231	2,245	-23	-1.01	205,700	-
[3191]	26/07/08	2,263	2,281	2,252	2,268	+4	+0.18	153,500	-
[3191]	26/07/07	2,231	2,272	2,211	2,264	+22	+0.98	179,900	-
[3191]	26/07/06	2,218	2,252	2,213	2,242	-3	-0.13	400,300	-
[3191]	26/07/03	2,260	2,274	2,242	2,245	+20	+0.90	172,200	-
[3191]	26/07/02	2,245	2,270	2,222	2,225	+4	+0.18	168,200	-
[3191]	26/07/01	2,263	2,267	2,213	2,221	-42	-1.86	157,900	-
[3191]	26/06/30	2,272	2,296	2,247	2,263	-12	-0.53	182,800	-
[3191]	26/06/29	2,236	2,288	2,227	2,275	+45	+2.02	336,200	-
[3191]	26/06/26	2,219	2,236	2,211	2,230	+37	+1.69	311,100	-
[3191]	26/06/25	2,201	2,211	2,178	2,193	+18	+0.83	212,600	-
[3191]	26/06/24	2,172	2,203	2,170	2,175	+1	+0.05	197,100	-
[3191]	26/06/23	2,162	2,187	2,151	2,174	-2	-0.09	212,100	-
[3191]	26/06/22	2,216	2,216	2,176	2,176	-57	-2.55	379,400	-
[3191]	26/06/19	2,184	2,234	2,175	2,233	+53	+2.43	583,500	-
[3191]	26/06/18	2,199	2,199	2,141	2,180	-31	-1.40	1,557,400	-
[3191]	26/06/17	2,241	2,245	2,211	2,211	-9	-0.41	1,037,100	-
[3191]	26/06/16	2,230	2,239	2,211	2,220	-10	-0.45	608,000	-
[3191]	26/06/15	2,244	2,256	2,226	2,230	-19	-0.84	651,200	-
[3191]	26/06/12	2,245	2,261	2,236	2,249	+11	+0.49	426,200	-
[3191]	26/06/11	2,247	2,261	2,229	2,238	-6	-0.27	334,600	-
[3191]	26/06/10	2,245	2,261	2,235	2,244	+22	+0.99	334,400	-
[3191]	26/06/09	2,241	2,248	2,222	2,222	-3	-0.13	344,600	-
[3191]	26/06/08	2,202	2,237	2,199	2,225	+14	+0.63	371,300	-
[3191]	26/06/05	2,200	2,221	2,191	2,211	+26	+1.19	310,200	-
[3191]	26/06/04	2,185	2,198	2,175	2,185	+17	+0.78	592,100	-
[3191]	26/06/03	2,133	2,179	2,129	2,168	+21	+0.98	434,400	-
[3191]	26/06/02	2,170	2,175	2,142	2,147	-40	-1.83	589,700	-
[3191]	26/06/01	2,226	2,232	2,183	2,187	-46	-2.06	643,000	-
[3191]	26/05/29	2,220	2,252	2,204	2,233	+19	+0.86	446,700	-
[3191]	26/05/28	2,201	2,224	2,195	2,214	+21	+0.96	539,600	-
[3191]	26/05/27	2,180	2,199	2,176	2,193	+11	+0.50	354,200	-
[3191]	26/05/26	2,170	2,191	2,159	2,182	+15	+0.69	315,000	-
[3191]	26/05/25	2,200	2,208	2,165	2,167	-27	-1.23	416,800	-
[3191]	26/05/22	2,185	2,203	2,173	2,194	+15.0	+0.69	267,200	-
[3191]	26/05/21	2,161	2,187	2,155	2,179	+30.0	+1.40	306,600	-
[3191]	26/05/20	2,140	2,154	2,124	2,149	+9.0	+0.42	234,600	-
[3191]	26/05/19	2,135	2,150	2,119	2,140	+25.0	+1.18	185,100	-
[3191]	26/05/18	2,130	2,135	2,098	2,115	-20.0	-0.94	281,200	-
[3191]	26/05/15	2,131	2,137	2,124	2,135	+4.0	+0.19	176,700	-
[3191]	26/05/14	2,126	2,139	2,117	2,131	+15.0	+0.71	163,700	-
[3191]	26/05/13	2,112	2,132	2,098	2,116	+22.0	+1.05	167,300	-
[3191]	26/05/12	2,098	2,110	2,091	2,094	-20.0	-0.95	200,700	-
[3191]	26/05/11	2,102	2,119	2,102	2,114	+17.0	+0.81	171,500	-
[3191]	26/05/08	2,096	2,114	2,087	2,097	0	+0.00	239,800	-
[3191]	26/05/07	2,057	2,110	2,057	2,097	+54.0	+2.64	321,600	-
[3191]	26/05/01	2,056	2,118	2,031	2,043	-11.0	-0.54	512,200	-
[3191]	26/04/30	2,072	2,082	2,045	2,054	-29.0	-1.39	298,500	-
[3191]	26/04/28	2,057	2,083	2,056	2,083	+24.0	+1.17	220,000	-
[3191]	26/04/27	2,064	2,083	2,059	2,059	-4	-0.19	212,300	-
[3191]	26/04/24	2,066	2,076	2,055	2,063	-1	-0.05	142,100	-
[3191]	26/04/23	2,132	2,136	2,062	2,064	-73	-3.42	395,400	-
[3191]	26/04/22	2,186	2,187	2,135	2,137	-62	-2.82	167,000	-
[3191]	26/04/21	2,221	2,228	2,187	2,199	-20	-0.90	161,600	-
[3191]	26/04/20	2,223	2,230	2,198	2,219	+6	+0.27	282,900	-
[3191]	26/04/17	2,201	2,222	2,200	2,213	0	0.00	326,600	-
[3191]	26/04/16	2,205	2,230	2,200	2,213	+14	+0.64	334,800	-
[3191]	26/04/15	2,161	2,199	2,152	2,199	+51	+2.37	317,500	-
[3191]	26/04/14	2,171	2,179	2,148	2,148	-24	-1.10	112,700	-
[3191]	26/04/13	2,187	2,196	2,169	2,172	-4	-0.18	110,600	-
[3191]	26/04/10	2,186	2,192	2,171	2,176	-4	-0.18	116,200	-
[3191]	26/04/09	2,203	2,219	2,180	2,180	-18	-0.82	132,400	-
[3191]	26/04/08	2,228	2,233	2,197	2,198	-19	-0.86	156,100	-
[3191]	26/04/07	2,190	2,217	2,190	2,217	+36	+1.65	132,300	-
[3191]	26/04/06	2,160	2,186	2,160	2,181	+21	+0.97	89,500	-
[3191]	26/04/03	2,150	2,161	2,143	2,160	+9	+0.42	77,500	-
[3191]	26/04/02	2,146	2,169	2,139	2,151	+3	+0.14	124,400	-
[3191]	26/04/01	2,143	2,148	2,124	2,148	+30	+1.42	108,000	-
[3191]	26/03/31	2,122	2,133	2,114	2,118	+4	+0.19	108,700	-
[3191]	26/03/30	2,099	2,122	2,085	2,114	-15	-0.70	166,400	-
[3191]	26/03/27	2,120	2,134	2,115	2,129	+22	+1.04	162,000	-
[3191]	26/03/26	2,119	2,119	2,095	2,107	-2	-0.09	99,700	-
[3191]	26/03/25	2,118	2,123	2,104	2,109	+10	+0.48	98,000	-
[3191]	26/03/24	2,084	2,101	2,076	2,099	+34	+1.65	106,700	-
[3191]	26/03/23	2,070	2,074	2,045	2,065	-9	-0.43	201,500	-
[3191]	26/03/19	2,090	2,091	2,074	2,074	-35	-1.66	163,600	-
[3191]	26/03/18	2,092	2,109	2,089	2,109	+22	+1.05	99,400	-
[3191]	26/03/17	2,083	2,095	2,081	2,087	+16	+0.77	119,900	-
[3191]	26/03/16	2,064	2,078	2,058	2,071	+13	+0.63	123,300	-
[3191]	26/03/13	2,063	2,077	2,058	2,058	-16	-0.77	187,000	-
[3191]	26/03/12	2,100	2,100	2,064	2,074	-33	-1.57	214,600	-
[3191]	26/03/11	2,131	2,131	2,100	2,107	-6	-0.28	199,900	-
[3191]	26/03/10	2,128	2,128	2,101	2,113	+1	+0.05	110,900	-
[3191]	26/03/09	2,085	2,114	2,067	2,112	+4	+0.19	145,000	-
[3191]	26/03/06	2,120	2,122	2,100	2,108	-21	-0.99	150,800	-
[3191]	26/03/05	2,145	2,151	2,120	2,129	+20	+0.95	129,400	-
[3191]	26/03/04	2,126	2,129	2,088	2,109	-33	-1.54	181,300	-
[3191]	26/03/03	2,174	2,174	2,131	2,142	-48	-2.19	159,000	-
[3191]	26/03/02	2,193	2,202	2,175	2,190	-17	-0.77	117,600	-
[3191]	26/02/27	2,183	2,207	2,174	2,207	+38	+1.75	207,900	-
[3191]	26/02/26	2,175	2,178	2,160	2,169	-4	-0.18	196,600	-
[3191]	26/02/25	2,189	2,189	2,171	2,173	-17	-0.78	131,100	-
[3191]	26/02/24	2,185	2,198	2,166	2,190	+25	+1.15	109,500	-
[3191]	26/02/20	2,180	2,181	2,155	2,165	-34	-1.55	123,600	-
[3191]	26/02/19	2,210	2,214	2,184	2,199	-15	-0.68	153,000	-
[3191]	26/02/18	2,214	2,220	2,206	2,214	+12	+0.54	126,300	-
[3191]	26/02/17	2,225	2,233	2,194	2,202	-21	-0.94	83,000	-
[3191]	26/02/16	2,222	2,226	2,188	2,223	+17	+0.77	137,500	-
[3191]	26/02/13	2,211	2,226	2,181	2,206	-12	-0.54	123,500	-
[3191]	26/02/12	2,210	2,233	2,208	2,218	+11	+0.50	131,700	-
[3191]	26/02/10	2,172	2,207	2,167	2,207	+34	+1.56	165,300	-
[3191]	26/02/09	2,186	2,186	2,154	2,173	+7	+0.32	122,300	-
[3191]	26/02/06	2,165	2,174	2,148	2,166	+3	+0.14	102,400	-
[3191]	26/02/05	2,165	2,177	2,154	2,163	+15	+0.70	145,800	-
[3191]	26/02/04	2,136	2,160	2,131	2,148	+12	+0.56	140,800	-
[3191]	26/02/03	2,109	2,136	2,093	2,136	+44	+2.10	222,200	-
[3191]	26/02/02	2,145	2,145	2,060	2,092	-35	-1.65	232,400	-
[3191]	26/01/30	2,100	2,127	2,094	2,127	+37	+1.77	150,400	-
[3191]	26/01/29	2,102	2,103	2,078	2,090	-16	-0.76	616,400	-
[3191]	26/01/28	2,135	2,135	2,106	2,106	-43	-2.00	119,200	-
[3191]	26/01/27	2,132	2,152	2,122	2,149	+11	+0.51	154,800	-
[3191]	26/01/26	2,141	2,154	2,132	2,138	-7	-0.33	120,000	-
[3191]	26/01/23	2,153	2,159	2,142	2,145	-8	-0.37	83,900	-
[3191]	26/01/22	2,136	2,159	2,136	2,153	+17	+0.80	92,800	-
[3191]	26/01/21	2,141	2,146	2,126	2,136	-16	-0.74	86,800	-
[3191]	26/01/20	2,145	2,154	2,140	2,152	+7	+0.33	66,500	-
[3191]	26/01/19	2,146	2,158	2,141	2,145	-1	-0.05	62,900	-
[3191]	26/01/16	2,135	2,148	2,131	2,146	+1	+0.05	70,700	-
[3191]	26/01/15	2,133	2,154	2,128	2,145	+20	+0.94	91,900	-
[3191]	26/01/14	2,130	2,143	2,122	2,125	-5	-0.23	112,700	-
[3191]	26/01/13	2,152	2,152	2,130	2,130	-5	-0.23	135,300	-
[3191]	26/01/09	2,150	2,159	2,135	2,135	+1	+0.05	131,100	-
[3191]	26/01/08	2,150	2,155	2,134	2,134	-11	-0.51	100,700	-
[3191]	26/01/07	2,120	2,151	2,111	2,145	+23	+1.08	154,600	-
[3191]	26/01/06	2,124	2,127	2,107	2,122	-2	-0.09	138,900	-
[3191]	26/01/05	2,130	2,140	2,112	2,124	-6	-0.28	200,600	-
[3191]	25/12/30	2,150	2,153	2,130	2,130	-16	-0.75	137,600	-
[3191]	25/12/29	2,155	2,166	2,137	2,146	-16	-0.74	103,400	-
[3191]	25/12/26	2,164	2,170	2,152	2,162	+10	+0.46	141,300	-
[3191]	25/12/25	2,154	2,162	2,143	2,152	+2	+0.09	127,700	-
[3191]	25/12/24	2,156	2,165	2,141	2,150	-7	-0.32	134,000	-
[3191]	25/12/23	2,138	2,167	2,135	2,157	+25	+1.17	205,100	-
[3191]	25/12/22	2,159	2,159	2,118	2,132	-20	-0.93	212,900	-
[3191]	25/12/19	2,157	2,164	2,142	2,152	-5	-0.23	253,700	-
[3191]	25/12/18	2,137	2,163	2,135	2,157	-21	-0.96	258,700	-
[3191]	25/12/17	2,176	2,184	2,158	2,178	+5	+0.23	580,500	-
[3191]	25/12/16	2,184	2,188	2,166	2,173	-3	-0.14	191,500	-
[3191]	25/12/15	2,142	2,182	2,134	2,176	+50	+2.35	184,000	-
[3191]	25/12/12	2,141	2,141	2,120	2,126	+10	+0.47	138,000	-
[3191]	25/12/11	2,154	2,154	2,116	2,116	-31	-1.44	140,300	-
[3191]	25/12/10	2,157	2,164	2,147	2,147	-10	-0.46	93,900	-
[3191]	25/12/09	2,159	2,173	2,146	2,157	-3	-0.14	132,100	-
[3191]	25/12/08	2,144	2,160	2,135	2,160	+16	+0.75	130,500	-
[3191]	25/12/05	2,150	2,164	2,140	2,144	-25	-1.15	187,700	-
[3191]	25/12/04	2,141	2,172	2,141	2,169	+28	+1.31	155,900	-
[3191]	25/12/03	2,139	2,153	2,119	2,141	0	0.00	183,000	-
[3191]	25/12/02	2,142	2,148	2,135	2,141	-2	-0.09	73,500	-
[3191]	25/12/01	2,165	2,172	2,141	2,143	-22	-1.02	95,800	-
[3191]	25/11/28	2,148	2,170	2,148	2,165	+17	+0.79	126,500	-
[3191]	25/11/27	2,150	2,158	2,145	2,148	-1	-0.05	71,600	-
[3191]	25/11/26	2,135	2,155	2,135	2,149	+21	+0.99	149,700	-
[3191]	25/11/25	2,129	2,133	2,118	2,128	+2	+0.09	67,700	-
[3191]	25/11/21	2,069	2,126	2,067	2,126	+65	+3.15	155,100	-
[3191]	25/11/20	2,069	2,069	2,057	2,061	-7	-0.34	95,400	-
[3191]	25/11/19	2,071	2,072	2,059	2,068	+5	+0.24	75,100	-
[3191]	25/11/18	2,072	2,082	2,055	2,063	-10	-0.48	63,100	-
[3191]	25/11/17	2,067	2,078	2,056	2,073	+1	+0.05	92,300	-
[3191]	25/11/14	2,082	2,088	2,068	2,072	-11	-0.53	87,700	-
[3191]	25/11/13	2,091	2,102	2,074	2,083	-6	-0.29	89,200	-
[3191]	25/11/12	2,089	2,105	2,084	2,089	+3	+0.14	103,900	-
[3191]	25/11/11	2,085	2,087	2,058	2,086	+12	+0.58	149,800	-
[3191]	25/11/10	2,056	2,078	2,048	2,074	+30	+1.47	163,200	-
[3191]	25/11/07	2,038	2,048	2,031	2,044	+6	+0.29	60,800	-
[3191]	25/11/06	2,030	2,039	2,024	2,038	+3	+0.15	93,200	-
[3191]	25/11/05	2,048	2,053	2,022	2,035	-10	-0.49	150,000	-
[3191]	25/11/04	2,040	2,058	2,032	2,045	+5	+0.25	165,600	-
[3191]	25/10/31	2,051	2,051	2,030	2,040	+4	+0.20	157,100	-
[3191]	25/10/30	2,064	2,072	2,033	2,036	-26	-1.26	242,300	-
[3191]	25/10/29	2,087	2,087	2,058	2,062	-33	-1.58	138,800	-
[3191]	25/10/28	2,125	2,125	2,091	2,095	-36	-1.69	145,600	-
[3191]	25/10/27	2,115	2,133	2,112	2,131	+13	+0.61	85,700	-
[3191]	25/10/24	2,119	2,127	2,114	2,118	-13	-0.61	82,600	-
[3191]	25/10/23	2,112	2,135	2,112	2,131	+19	+0.90	128,300	-
[3191]	25/10/22	2,119	2,122	2,110	2,112	+4	+0.19	172,100	-
[3191]	25/10/21	2,107	2,113	2,105	2,108	+1	+0.05	58,600	-
[3191]	25/10/20	2,113	2,115	2,103	2,107	+9	+0.43	49,200	-
[3191]	25/10/17	2,105	2,113	2,094	2,098	-5	-0.24	93,300	-
[3191]	25/10/16	2,101	2,106	2,091	2,103	+5	+0.24	73,300	-
[3191]	25/10/15	2,102	2,114	2,095	2,098	+10	+0.48	114,700	-
[3191]	25/10/14	2,080	2,107	2,073	2,088	-5	-0.24	154,100	-
[3191]	25/10/10	2,095	2,102	2,085	2,093	-18	-0.85	80,100	-
[3191]	25/10/09	2,104	2,112	2,095	2,111	-1	-0.05	101,000	-
[3191]	25/10/08	2,117	2,133	2,107	2,112	-5	-0.24	83,800	-
[3191]	25/10/07	2,111	2,122	2,108	2,117	-4	-0.19	79,500	-
[3191]	25/10/06	2,142	2,148	2,121	2,121	+7	+0.33	181,800	-
[3191]	25/10/03	2,088	2,121	2,086	2,114	+28	+1.34	111,100	-
[3191]	25/10/02	2,110	2,116	2,086	2,086	-33	-1.56	203,200	-
[3191]	25/10/01	2,166	2,166	2,109	2,119	-56	-2.57	186,100	-
[3191]	25/09/30	2,180	2,184	2,171	2,175	-8	-0.37	86,000	-
[3191]	25/09/29	2,222	2,224	2,180	2,183	-41	-1.84	104,000	-
[3191]	25/09/26	2,207	2,224	2,201	2,224	+21	+0.95	168,100	-
[3191]	25/09/25	2,197	2,206	2,192	2,203	+6	+0.27	108,300	-
[3191]	25/09/24	2,183	2,204	2,179	2,197	+19	+0.87	130,100	-
[3191]	25/09/22	2,171	2,183	2,165	2,178	-1	-0.05	80,300	-
[3191]	25/09/19	2,195	2,205	2,173	2,179	-24	-1.09	197,200	-
[3191]	25/09/18	2,213	2,216	2,198	2,203	-4	-0.18	72,900	-
[3191]	25/09/17	2,199	2,214	2,186	2,207	+3	+0.14	82,100	-
[3191]	25/09/16	2,190	2,204	2,179	2,204	+11	+0.50	71,500	-
[3191]	25/09/12	2,214	2,214	2,186	2,193	-8	-0.36	96,900	-
[3191]	25/09/11	2,200	2,206	2,187	2,201	-7	-0.32	72,600	-
[3191]	25/09/10	2,198	2,208	2,192	2,208	+10	+0.45	70,800	-
[3191]	25/09/09	2,198	2,214	2,191	2,198	+4	+0.18	106,600	-
[3191]	25/09/08	2,196	2,204	2,181	2,194	-1	-0.05	100,000	-
[3191]	25/09/05	2,193	2,203	2,179	2,195	+14	+0.64	134,300	-