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
[3196]	26/10/29	1,575	1,600	1,575	1,587	+12.0	+0.76	278,500	41,152,376,832
[3196]	26/10/28	1,612	1,614	1,575	1,575	-36.0	-2.23	167,100	40,841,203,712
[3196]	26/10/27	1,638	1,641	1,608	1,611	-29.0	-1.77	77,900	41,774,718,976
[3196]	26/10/26	1,630	1,640	1,620	1,640	+10.0	+0.61	53,500	42,526,715,904
[3196]	26/10/23	1,622	1,647	1,620	1,630	+8.0	+0.49	89,800	42,267,406,336
[3196]	26/10/22	1,624	1,632	1,620	1,622	-2.0	-0.12	36,700	42,059,960,320
[3196]	26/10/21	1,650	1,656	1,619	1,624	-24.0	-1.46	80,200	42,111,819,776
[3196]	26/10/20	1,639	1,648	1,638	1,648	+10.0	+0.61	64,500	42,734,161,920
[3196]	26/10/19	1,629	1,641	1,622	1,638	+20.0	+1.24	74,400	42,474,852,352
[3196]	26/10/16	1,610	1,625	1,600	1,618	+10.0	+0.62	80,600	41,956,233,216
[3196]	26/10/15	1,615	1,625	1,598	1,608	-13.0	-0.80	114,500	41,696,927,744
[3196]	26/10/14	1,630	1,630	1,613	1,621	-4.0	-0.25	67,000	42,034,028,544
[3196]	26/10/13	1,627	1,636	1,623	1,625	+8.0	+0.49	61,800	42,137,751,552
[3196]	26/10/09	1,606	1,624	1,606	1,617	+7.0	+0.43	71,000	41,930,305,536
[3196]	26/10/08	1,603	1,615	1,595	1,610	-1.0	-0.06	100,700	41,748,787,200
[3196]	26/10/07	1,606	1,614	1,595	1,611	-1.0	-0.06	101,100	41,774,718,976
[3196]	26/10/06	1,622	1,628	1,608	1,612	-10.0	-0.62	81,500	41,800,650,752
[3196]	26/10/05	1,648	1,655	1,618	1,622	-29.0	-1.76	95,900	42,059,960,320
[3196]	26/10/02	1,673	1,673	1,647	1,651	-24.0	-1.43	81,800	42,811,957,248
[3196]	26/10/01	1,663	1,679	1,653	1,675	+12.0	+0.72	85,100	43,434,299,392
[3196]	26/09/30	1,660	1,670	1,643	1,663	+6.0	+0.36	73,900	43,123,126,272
[3196]	26/09/29	1,656	1,665	1,642	1,657	-13.0	-0.78	88,100	42,967,539,712
[3196]	26/09/28	1,655	1,670	1,650	1,670	+23.0	+1.40	97,300	43,304,644,608
[3196]	26/09/25	1,643	1,652	1,638	1,647	+5.0	+0.30	46,100	42,708,230,144
[3196]	26/09/24	1,660	1,670	1,632	1,642	-24.0	-1.44	94,300	42,578,575,360
[3196]	26/09/18	1,673	1,680	1,666	1,666	-6.0	-0.36	69,600	43,200,917,504
[3196]	26/09/17	1,651	1,675	1,651	1,672	+16.0	+0.97	59,500	43,356,504,064
[3196]	26/09/16	1,650	1,663	1,650	1,656	+8.0	+0.49	56,800	42,941,612,032
[3196]	26/09/15	1,647	1,657	1,645	1,648	+1.0	+0.06	57,900	42,734,161,920
[3196]	26/09/14	1,620	1,649	1,620	1,647	+31.0	+1.92	45,500	42,708,230,144
[3196]	26/09/11	1,635	1,636	1,613	1,616	-12.0	-0.74	76,200	41,904,373,760
[3196]	26/09/10	1,632	1,642	1,624	1,628	-7.0	-0.43	72,800	42,215,542,784
[3196]	26/09/09	1,659	1,660	1,635	1,635	-23.0	-1.39	63,700	42,397,061,120
[3196]	26/09/08	1,649	1,658	1,646	1,658	+11.0	+0.67	59,000	42,993,471,488
[3196]	26/09/07	1,644	1,648	1,635	1,647	+8.0	+0.49	53,900	42,708,230,144
[3196]	26/09/04	1,625	1,644	1,620	1,639	+11.0	+0.68	58,400	42,500,784,128
[3196]	26/09/03	1,617	1,630	1,617	1,628	+11.0	+0.68	49,200	42,215,542,784
[3196]	26/09/02	1,631	1,635	1,617	1,617	-17.0	-1.04	113,400	41,930,305,536
[3196]	26/09/01	1,634	1,643	1,631	1,634	+6.0	+0.37	98,400	42,371,129,344
[3196]	26/08/31	1,628	1,634	1,620	1,628	0	+0.00	69,700	42,215,542,784
[3196]	26/08/28	1,634	1,646	1,628	1,628	-10.0	-0.61	81,500	42,215,542,784
[3196]	26/08/27	1,653	1,661	1,636	1,638	-15.0	-0.91	81,500	42,474,852,352
[3196]	26/08/26	1,663	1,668	1,652	1,653	-14.0	-0.84	79,200	42,863,816,704
[3196]	26/08/25	1,670	1,678	1,665	1,667	-6.0	-0.36	54,400	43,226,849,280
[3196]	26/08/24	1,680	1,691	1,664	1,673	-7.0	-0.42	79,400	43,382,435,840
[3196]	26/08/21	1,677	1,690	1,666	1,680	+6.0	+0.36	124,000	43,563,954,176
[3196]	26/08/20	1,665	1,677	1,642	1,674	+15.0	+0.90	105,600	43,408,367,616
[3196]	26/08/19	1,645	1,662	1,633	1,659	+27.0	+1.65	185,000	43,019,403,264
[3196]	26/08/18	1,629	1,642	1,610	1,632	+7.0	+0.43	129,800	42,319,269,888
[3196]	26/08/17	1,603	1,637	1,578	1,625	-7.0	-0.43	315,700	42,137,751,552
[3196]	26/08/14	1,624	1,636	1,616	1,632	+1.0	+0.06	100,400	42,319,269,888
[3196]	26/08/13	1,618	1,631	1,611	1,631	+18.0	+1.12	69,300	42,293,338,112
[3196]	26/08/12	1,610	1,616	1,601	1,613	+15.0	+0.94	69,100	41,826,578,432
[3196]	26/08/10	1,589	1,603	1,576	1,598	+13.0	+0.82	60,400	41,437,618,176
[3196]	26/08/07	1,576	1,592	1,574	1,585	+11.0	+0.70	83,800	41,100,513,280
[3196]	26/08/06	1,577	1,583	1,560	1,574	+8.0	+0.51	86,000	40,815,276,032
[3196]	26/08/05	1,586	1,595	1,566	1,566	-20.0	-1.26	122,800	40,607,825,920
[3196]	26/08/04	1,606	1,607	1,570	1,586	-20.0	-1.25	172,400	41,126,445,056
[3196]	26/08/03	1,645	1,648	1,606	1,606	-38.0	-2.31	106,400	41,645,064,192
[3196]	26/07/31	1,669	1,671	1,637	1,644	-30.0	-1.79	92,200	42,630,438,912
[3196]	26/07/30	1,699	1,699	1,663	1,674	-16.0	-0.95	250,900	43,408,367,616
[3196]	26/07/29	1,670	1,702	1,659	1,690	+27.0	+1.62	255,100	43,823,259,648
[3196]	26/07/28	1,668	1,674	1,657	1,663	+2.0	+0.12	152,500	43,123,126,272
[3196]	26/07/27	1,626	1,668	1,626	1,661	+38.0	+2.34	260,000	43,071,262,720
[3196]	26/07/24	1,600	1,629	1,599	1,623	+21.0	+1.31	62,500	42,085,888,000
[3196]	26/07/23	1,610	1,617	1,599	1,602	-19.0	-1.17	101,200	41,541,341,184
[3196]	26/07/22	1,607	1,631	1,603	1,621	+15.0	+0.93	136,600	42,034,028,544
[3196]	26/07/21	1,606	1,632	1,602	1,606	+5.0	+0.31	109,000	41,645,064,192
[3196]	26/07/17	1,600	1,618	1,600	1,601	-3	-0.19	133,600	-
[3196]	26/07/16	1,609	1,630	1,603	1,604	-1	-0.06	169,600	-
[3196]	26/07/15	1,598	1,605	1,590	1,605	+9	+0.56	90,600	-
[3196]	26/07/14	1,585	1,612	1,585	1,596	+20	+1.27	112,900	-
[3196]	26/07/13	1,585	1,611	1,574	1,576	-14	-0.88	126,600	-
[3196]	26/07/10	1,596	1,599	1,589	1,590	-7	-0.44	81,700	-
[3196]	26/07/09	1,589	1,600	1,583	1,597	+6	+0.38	65,800	-
[3196]	26/07/08	1,585	1,603	1,581	1,591	+6	+0.38	140,700	-
[3196]	26/07/07	1,572	1,593	1,569	1,585	+13	+0.83	93,300	-
[3196]	26/07/06	1,575	1,592	1,569	1,572	+10	+0.64	88,100	-
[3196]	26/07/03	1,559	1,578	1,559	1,562	+6	+0.39	85,000	-
[3196]	26/07/02	1,560	1,577	1,556	1,556	-3	-0.19	124,100	-
[3196]	26/07/01	1,580	1,580	1,557	1,559	-31	-1.95	113,200	-
[3196]	26/06/30	1,589	1,599	1,580	1,590	+7	+0.44	169,000	-
[3196]	26/06/29	1,555	1,586	1,555	1,583	+13	+0.83	479,100	-
[3196]	26/06/26	1,586	1,588	1,569	1,570	-20	-1.26	578,800	-
[3196]	26/06/25	1,597	1,597	1,590	1,590	-1	-0.06	171,700	-
[3196]	26/06/24	1,595	1,599	1,591	1,591	-2	-0.13	100,000	-
[3196]	26/06/23	1,599	1,599	1,593	1,593	-7	-0.44	71,800	-
[3196]	26/06/22	1,606	1,606	1,600	1,600	-5	-0.31	87,300	-
[3196]	26/06/19	1,602	1,605	1,585	1,605	+4	+0.25	155,100	-
[3196]	26/06/18	1,612	1,615	1,601	1,601	-10	-0.62	75,300	-
[3196]	26/06/17	1,611	1,616	1,605	1,611	0	0.00	64,100	-
[3196]	26/06/16	1,620	1,620	1,609	1,611	-6	-0.37	72,600	-
[3196]	26/06/15	1,625	1,625	1,616	1,617	+6	+0.37	85,400	-
[3196]	26/06/12	1,627	1,635	1,611	1,611	-6	-0.37	91,000	-
[3196]	26/06/11	1,638	1,638	1,612	1,617	-21	-1.28	102,100	-
[3196]	26/06/10	1,627	1,639	1,623	1,638	+15	+0.92	125,200	-
[3196]	26/06/09	1,626	1,627	1,612	1,623	+3	+0.19	98,400	-
[3196]	26/06/08	1,613	1,620	1,605	1,620	+5	+0.31	125,500	-
[3196]	26/06/05	1,604	1,620	1,604	1,615	+15	+0.94	90,400	-
[3196]	26/06/04	1,621	1,621	1,600	1,600	-18	-1.11	60,000	-
[3196]	26/06/03	1,616	1,624	1,603	1,618	+2	+0.12	94,000	-
[3196]	26/06/02	1,590	1,625	1,584	1,616	+29	+1.83	104,600	-
[3196]	26/06/01	1,612	1,613	1,580	1,587	-13	-0.81	133,200	-
[3196]	26/05/29	1,599	1,618	1,598	1,600	+5	+0.31	130,700	-
[3196]	26/05/28	1,591	1,599	1,582	1,595	-1	-0.06	122,600	-
[3196]	26/05/27	1,590	1,602	1,581	1,596	+17	+1.08	156,900	-
[3196]	26/05/26	1,587	1,598	1,579	1,579	-16	-1.00	105,100	-
[3196]	26/05/25	1,628	1,628	1,591	1,595	-19	-1.18	126,000	-
[3196]	26/05/22	1,611	1,625	1,602	1,614	+19.0	+1.19	144,100	-
[3196]	26/05/21	1,575	1,597	1,575	1,595	+18.0	+1.14	82,500	-
[3196]	26/05/20	1,615	1,620	1,571	1,577	-36.0	-2.23	152,000	-
[3196]	26/05/19	1,595	1,628	1,595	1,613	+31.0	+1.96	215,500	-
[3196]	26/05/18	1,598	1,611	1,580	1,582	+12.0	+0.76	224,100	-
[3196]	26/05/15	1,577	1,582	1,563	1,570	-5.0	-0.32	128,000	-
[3196]	26/05/14	1,565	1,576	1,562	1,575	+10.0	+0.64	100,400	-
[3196]	26/05/13	1,566	1,576	1,565	1,565	-1.0	-0.06	109,600	-
[3196]	26/05/12	1,560	1,570	1,560	1,566	+4.0	+0.26	120,800	-
[3196]	26/05/11	1,567	1,569	1,561	1,562	-4.0	-0.26	124,700	-
[3196]	26/05/08	1,573	1,582	1,564	1,566	+1.0	+0.06	139,200	-
[3196]	26/05/07	1,574	1,583	1,565	1,565	-2.0	-0.13	218,000	-
[3196]	26/05/01	1,588	1,588	1,566	1,567	-10.0	-0.63	186,900	-
[3196]	26/04/30	1,588	1,595	1,577	1,577	-58.0	-3.55	528,100	-
[3196]	26/04/28	1,576	1,635	1,572	1,635	+68.0	+4.34	641,600	-
[3196]	26/04/27	1,570	1,595	1,560	1,567	-69	-4.22	1,945,600	-
[3196]	26/04/24	1,659	1,661	1,632	1,636	-26	-1.56	792,400	-
[3196]	26/04/23	1,656	1,664	1,649	1,662	+4	+0.24	254,300	-
[3196]	26/04/22	1,650	1,663	1,645	1,658	+8	+0.48	324,900	-
[3196]	26/04/21	1,672	1,680	1,650	1,650	-36	-2.14	714,300	-
[3196]	26/04/20	1,737	1,744	1,686	1,686	-44	-2.54	901,200	-
[3196]	26/04/17	1,725	1,760	1,725	1,730	+1	+0.06	124,900	-
[3196]	26/04/16	1,727	1,766	1,727	1,729	+11	+0.64	217,300	-
[3196]	26/04/15	1,746	1,751	1,718	1,718	-23	-1.32	347,500	-
[3196]	26/04/14	1,760	1,774	1,741	1,741	-25	-1.42	354,600	-
[3196]	26/04/13	1,764	1,780	1,750	1,766	-6	-0.34	746,700	-
[3196]	26/04/10	1,819	1,826	1,762	1,772	-249	-12.32	2,391,300	-
[3196]	26/04/09	2,055	2,055	2,021	2,021	-24	-1.17	79,900	-
[3196]	26/04/08	2,055	2,059	2,039	2,045	-3	-0.15	84,500	-
[3196]	26/04/07	2,040	2,049	2,033	2,048	+8	+0.39	40,400	-
[3196]	26/04/06	2,050	2,054	2,032	2,040	-3	-0.15	56,200	-
[3196]	26/04/03	2,045	2,054	2,040	2,043	+3	+0.15	36,800	-
[3196]	26/04/02	2,050	2,063	2,031	2,040	-9	-0.44	47,700	-
[3196]	26/04/01	2,040	2,049	2,027	2,049	+18	+0.89	55,600	-
[3196]	26/03/31	2,030	2,038	2,016	2,031	+4	+0.20	57,900	-
[3196]	26/03/30	1,990	2,027	1,984	2,027	+4	+0.20	89,500	-
[3196]	26/03/27	2,005	2,028	2,004	2,023	+13	+0.65	79,700	-
[3196]	26/03/26	2,012	2,012	1,993	2,010	+2	+0.10	43,500	-
[3196]	26/03/25	1,999	2,011	1,996	2,008	+13	+0.65	67,600	-
[3196]	26/03/24	1,988	1,995	1,974	1,995	+31	+1.58	46,300	-
[3196]	26/03/23	1,955	1,969	1,950	1,964	-14	-0.71	36,100	-
[3196]	26/03/19	1,987	1,989	1,978	1,978	-14	-0.70	30,700	-
[3196]	26/03/18	1,983	1,992	1,982	1,992	+15	+0.76	48,100	-
[3196]	26/03/17	1,975	1,981	1,970	1,977	+8	+0.41	43,500	-
[3196]	26/03/16	1,978	1,978	1,965	1,969	-9	-0.46	33,000	-
[3196]	26/03/13	1,950	1,978	1,950	1,978	0	0.00	38,700	-
[3196]	26/03/12	1,966	1,978	1,953	1,978	+3	+0.15	35,500	-
[3196]	26/03/11	1,972	1,979	1,968	1,975	+3	+0.15	37,800	-
[3196]	26/03/10	1,963	1,972	1,958	1,972	+24	+1.23	54,200	-
[3196]	26/03/09	1,920	1,960	1,904	1,948	-3	-0.15	73,100	-
[3196]	26/03/06	1,941	1,954	1,937	1,951	+1	+0.05	31,300	-
[3196]	26/03/05	1,933	1,960	1,933	1,950	+43	+2.25	57,400	-
[3196]	26/03/04	1,901	1,914	1,890	1,907	0	0.00	99,400	-
[3196]	26/03/03	1,933	1,933	1,907	1,907	-26	-1.35	63,700	-
[3196]	26/03/02	1,952	1,963	1,933	1,933	-19	-0.97	59,200	-
[3196]	26/02/27	1,942	1,953	1,942	1,952	+10	+0.51	41,400	-
[3196]	26/02/26	1,950	1,951	1,940	1,942	0	0.00	34,900	-
[3196]	26/02/25	1,936	1,950	1,934	1,942	+10	+0.52	62,300	-
[3196]	26/02/24	1,902	1,933	1,902	1,932	+31	+1.63	54,300	-
[3196]	26/02/20	1,920	1,920	1,901	1,901	-24	-1.25	55,800	-
[3196]	26/02/19	1,928	1,928	1,917	1,925	+1	+0.05	57,300	-
[3196]	26/02/18	1,937	1,940	1,922	1,924	-2	-0.10	43,600	-
[3196]	26/02/17	1,927	1,950	1,925	1,926	0	0.00	64,200	-
[3196]	26/02/16	1,966	1,967	1,925	1,926	-33	-1.68	113,200	-
[3196]	26/02/13	1,978	1,980	1,958	1,959	-18	-0.91	62,900	-
[3196]	26/02/12	1,970	1,977	1,963	1,977	+9	+0.46	58,400	-
[3196]	26/02/10	1,966	1,979	1,962	1,968	+6	+0.31	89,600	-
[3196]	26/02/09	1,962	1,970	1,952	1,962	+8	+0.41	44,300	-
[3196]	26/02/06	1,959	1,962	1,949	1,954	-6	-0.31	38,500	-
[3196]	26/02/05	1,952	1,964	1,952	1,960	+9	+0.46	51,800	-
[3196]	26/02/04	1,937	1,952	1,929	1,951	+7	+0.36	50,200	-
[3196]	26/02/03	1,956	1,956	1,935	1,944	-3	-0.15	49,900	-
[3196]	26/02/02	1,955	1,962	1,942	1,947	-1	-0.05	63,200	-
[3196]	26/01/30	1,924	1,948	1,922	1,948	+24	+1.25	60,300	-
[3196]	26/01/29	1,895	1,924	1,883	1,924	+27	+1.42	95,400	-
[3196]	26/01/28	1,905	1,905	1,897	1,897	-10	-0.52	86,300	-
[3196]	26/01/27	1,915	1,929	1,903	1,907	-8	-0.42	70,600	-
[3196]	26/01/26	1,940	1,941	1,914	1,915	-26	-1.34	101,700	-
[3196]	26/01/23	1,938	1,948	1,938	1,941	-3	-0.15	35,500	-
[3196]	26/01/22	1,931	1,944	1,931	1,944	+17	+0.88	51,300	-
[3196]	26/01/21	1,944	1,945	1,922	1,927	-22	-1.13	98,700	-
[3196]	26/01/20	1,940	1,956	1,931	1,949	+5	+0.26	88,800	-
[3196]	26/01/19	1,945	1,954	1,936	1,944	-1	-0.05	88,200	-
[3196]	26/01/16	1,974	1,974	1,941	1,945	-30	-1.52	145,800	-
[3196]	26/01/15	1,969	1,977	1,968	1,975	+1	+0.05	55,800	-
[3196]	26/01/14	1,962	1,974	1,956	1,974	+11	+0.56	71,200	-
[3196]	26/01/13	1,996	1,998	1,962	1,963	-27	-1.36	170,900	-
[3196]	26/01/09	1,980	1,995	1,980	1,990	+13	+0.66	67,200	-
[3196]	26/01/08	2,002	2,003	1,977	1,977	-23	-1.15	129,500	-
[3196]	26/01/07	2,004	2,019	1,994	2,000	+1	+0.05	94,900	-
[3196]	26/01/06	1,985	2,010	1,985	1,999	+20	+1.01	119,200	-
[3196]	26/01/05	2,001	2,008	1,978	1,979	-21	-1.05	168,300	-
[3196]	25/12/30	2,010	2,013	2,000	2,000	-12	-0.60	105,600	-
[3196]	25/12/29	2,014	2,050	2,005	2,012	-77	-3.69	374,700	-
[3196]	25/12/26	2,112	2,115	2,089	2,089	-23	-1.09	397,100	-
[3196]	25/12/25	2,113	2,114	2,110	2,112	+2	+0.09	78,900	-
[3196]	25/12/24	2,113	2,115	2,108	2,110	+1	+0.05	77,400	-
[3196]	25/12/23	2,110	2,112	2,107	2,109	+1	+0.05	62,000	-
[3196]	25/12/22	2,112	2,115	2,105	2,108	0	0.00	59,500	-
[3196]	25/12/19	2,098	2,109	2,096	2,108	+15	+0.72	35,000	-
[3196]	25/12/18	2,091	2,097	2,090	2,093	+3	+0.14	33,300	-
[3196]	25/12/17	2,101	2,102	2,090	2,090	-10	-0.48	35,900	-
[3196]	25/12/16	2,110	2,111	2,100	2,100	-10	-0.47	31,500	-
[3196]	25/12/15	2,109	2,116	2,107	2,110	+10	+0.48	39,200	-
[3196]	25/12/12	2,109	2,112	2,100	2,100	+5	+0.24	31,800	-
[3196]	25/12/11	2,113	2,120	2,095	2,095	-18	-0.85	50,400	-
[3196]	25/12/10	2,100	2,122	2,100	2,113	+18	+0.86	35,800	-
[3196]	25/12/09	2,101	2,110	2,095	2,095	-14	-0.66	36,200	-
[3196]	25/12/08	2,112	2,119	2,107	2,109	-2	-0.09	36,400	-
[3196]	25/12/05	2,091	2,112	2,091	2,111	+10	+0.48	23,800	-
[3196]	25/12/04	2,085	2,104	2,081	2,101	+16	+0.77	23,700	-
[3196]	25/12/03	2,106	2,110	2,085	2,085	-22	-1.04	43,400	-
[3196]	25/12/02	2,111	2,116	2,102	2,107	-4	-0.19	29,900	-
[3196]	25/12/01	2,125	2,135	2,111	2,111	-22	-1.03	39,800	-
[3196]	25/11/28	2,120	2,136	2,120	2,133	+17	+0.80	28,700	-
[3196]	25/11/27	2,121	2,133	2,115	2,116	-4	-0.19	33,400	-
[3196]	25/11/26	2,102	2,123	2,102	2,120	+13	+0.62	27,000	-
[3196]	25/11/25	2,138	2,143	2,103	2,107	-29	-1.36	38,600	-
[3196]	25/11/21	2,109	2,136	2,107	2,136	+46	+2.20	61,900	-
[3196]	25/11/20	2,088	2,105	2,085	2,090	+4	+0.19	28,000	-
[3196]	25/11/19	2,104	2,104	2,078	2,086	0	0.00	39,000	-
[3196]	25/11/18	2,102	2,117	2,085	2,086	-41	-1.93	54,600	-
[3196]	25/11/17	2,100	2,127	2,085	2,127	+54	+2.60	90,800	-
[3196]	25/11/14	2,075	2,088	2,070	2,073	+4	+0.19	43,100	-
[3196]	25/11/13	2,084	2,090	2,065	2,069	-2	-0.10	33,700	-
[3196]	25/11/12	2,053	2,078	2,053	2,071	+9	+0.44	35,700	-
[3196]	25/11/11	2,065	2,065	2,052	2,062	-2	-0.10	21,900	-
[3196]	25/11/10	2,093	2,094	2,064	2,064	-10	-0.48	30,400	-
[3196]	25/11/07	2,047	2,081	2,040	2,074	+34	+1.67	32,100	-
[3196]	25/11/06	2,040	2,054	2,035	2,040	-3	-0.15	25,300	-
[3196]	25/11/05	2,062	2,062	2,038	2,043	-24	-1.16	37,800	-
[3196]	25/11/04	2,065	2,067	2,051	2,067	+12	+0.58	27,000	-
[3196]	25/10/31	2,056	2,071	2,050	2,055	+7	+0.34	27,600	-
[3196]	25/10/30	2,043	2,062	2,043	2,048	+5	+0.24	46,300	-
[3196]	25/10/29	2,080	2,082	2,043	2,043	-37	-1.78	46,500	-
[3196]	25/10/28	2,090	2,090	2,072	2,080	-10	-0.48	21,500	-
[3196]	25/10/27	2,075	2,091	2,075	2,090	+21	+1.01	34,600	-
[3196]	25/10/24	2,099	2,099	2,069	2,069	-22	-1.05	30,200	-
[3196]	25/10/23	2,087	2,104	2,087	2,091	-4	-0.19	22,300	-
[3196]	25/10/22	2,080	2,095	2,080	2,095	+15	+0.72	18,000	-
[3196]	25/10/21	2,095	2,104	2,080	2,080	-15	-0.72	32,700	-
[3196]	25/10/20	2,090	2,098	2,086	2,095	+9	+0.43	29,100	-
[3196]	25/10/17	2,088	2,096	2,081	2,086	-1	-0.05	30,300	-
[3196]	25/10/16	2,077	2,087	2,073	2,087	+6	+0.29	52,200	-
[3196]	25/10/15	2,055	2,083	2,055	2,081	+35	+1.71	95,800	-
[3196]	25/10/14	2,057	2,064	2,039	2,046	-4	-0.20	128,000	-
[3196]	25/10/10	2,063	2,080	2,050	2,050	-35	-1.68	84,800	-
[3196]	25/10/09	2,064	2,085	2,063	2,085	+15	+0.72	86,400	-
[3196]	25/10/08	2,073	2,087	2,063	2,070	-10	-0.48	59,400	-
[3196]	25/10/07	2,072	2,087	2,072	2,080	-4	-0.19	71,500	-
[3196]	25/10/06	2,050	2,087	2,050	2,084	+37	+1.81	90,300	-
[3196]	25/10/03	2,049	2,053	2,038	2,047	+11	+0.54	60,500	-
[3196]	25/10/02	2,044	2,045	2,027	2,036	+4	+0.20	97,000	-
[3196]	25/10/01	2,054	2,056	2,032	2,032	-22	-1.07	96,600	-
[3196]	25/09/30	2,079	2,079	2,054	2,054	-11	-0.53	94,100	-
[3196]	25/09/29	2,087	2,105	2,065	2,065	-45	-2.13	89,600	-
[3196]	25/09/26	2,086	2,110	2,086	2,110	+13	+0.62	72,200	-
[3196]	25/09/25	2,092	2,100	2,086	2,097	+6	+0.29	63,300	-
[3196]	25/09/24	2,081	2,091	2,080	2,091	+11	+0.53	36,800	-
[3196]	25/09/22	2,075	2,088	2,075	2,080	+13	+0.63	35,800	-
[3196]	25/09/19	2,089	2,091	2,063	2,067	-18	-0.86	39,500	-
[3196]	25/09/18	2,076	2,087	2,069	2,085	+13	+0.63	45,500	-
[3196]	25/09/17	2,062	2,078	2,061	2,072	0	0.00	29,400	-
[3196]	25/09/16	2,057	2,076	2,053	2,072	+19	+0.93	47,100	-
[3196]	25/09/12	2,047	2,059	2,040	2,053	+11	+0.54	54,600	-
[3196]	25/09/11	2,039	2,042	2,033	2,042	+4	+0.20	17,400	-
[3196]	25/09/10	2,034	2,045	2,034	2,038	+12	+0.59	26,200	-
[3196]	25/09/09	2,035	2,043	2,026	2,026	+1	+0.05	25,600	-
[3196]	25/09/08	2,032	2,043	2,023	2,025	-7	-0.34	32,300	-
[3196]	25/09/05	2,040	2,043	2,031	2,032	-8	-0.39	22,400	-