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
[3231]	26/10/29	870	873	860	863	-3.2	-0.37	7,517,200	737,865,957,376
[3231]	26/10/28	882	882	867	867	-9.5	-1.08	3,796,400	741,026,562,048
[3231]	26/10/27	899	899	873	877	-27.7	-3.06	6,350,500	749,397,803,008
[3231]	26/10/26	890	907	884	905	+16.8	+1.89	4,863,700	773,742,723,072
[3231]	26/10/23	880	889	875	889	+21.4	+2.47	6,503,100	759,733,747,712
[3231]	26/10/22	871	875	865	868	-1.8	-0.21	3,679,800	741,624,512,512
[3231]	26/10/21	877	877	865	870	+5.7	+0.66	3,741,400	743,760,003,072
[3231]	26/10/20	865	869	862	865	-1.2	-0.14	2,166,200	739,574,415,360
[3231]	26/10/19	866	870	862	867	+5.1	+0.59	3,254,800	740,684,857,344
[3231]	26/10/16	860	864	854	862	+12.0	+1.41	4,246,100	736,328,417,280
[3231]	26/10/15	842	853	835	850	+8.1	+0.96	4,501,500	726,163,259,392
[3231]	26/10/14	847	849	839	842	-4.6	-0.54	3,630,500	719,585,935,360
[3231]	26/10/13	847	851	843	847	+0.9	+0.11	4,127,300	724,284,080,128
[3231]	26/10/09	850	851	844	847	+5.5	+0.65	3,198,300	723,942,375,424
[3231]	26/10/08	846	846	836	842	-3.8	-0.45	4,397,300	719,415,083,008
[3231]	26/10/07	846	853	846	846	+0.9	+0.11	3,677,800	723,429,883,904
[3231]	26/10/06	846	849	842	846	+3.0	+0.36	3,787,700	722,661,081,088
[3231]	26/10/05	853	854	843	843	-10.0	-1.17	7,317,600	720,098,426,880
[3231]	26/10/02	872	873	853	853	-21.0	-2.40	7,915,600	728,640,520,192
[3231]	26/10/01	879	881	871	874	-5.3	-0.60	4,225,300	747,176,853,504
[3231]	26/09/30	874	882	869	880	+9.6	+1.10	6,667,500	752,216,702,976
[3231]	26/09/29	884	886	870	871	-35.0	-3.86	12,160,300	744,016,314,368
[3231]	26/09/28	911	914	906	906	-1.2	-0.13	7,614,700	774,596,984,832
[3231]	26/09/25	911	914	907	908	+2.0	+0.22	4,432,000	775,622,033,408
[3231]	26/09/24	908	912	903	906	-4.0	-0.44	5,113,500	773,913,575,424
[3231]	26/09/18	925	926	910	910	-14.0	-1.52	6,314,300	777,330,425,856
[3231]	26/09/17	910	924	910	924	+14.0	+1.54	3,204,200	789,289,369,600
[3231]	26/09/16	915	917	910	910	+4.5	+0.50	3,045,200	777,757,523,968
[3231]	26/09/15	921	923	906	906	-10.7	-1.17	4,232,600	774,169,886,720
[3231]	26/09/14	909	917	904	917	+15.5	+1.72	2,911,400	783,737,028,608
[3231]	26/09/11	900	908	899	902	-5.0	-0.55	5,251,100	770,496,790,528
[3231]	26/09/10	915	916	907	907	-8.5	-0.93	3,066,900	775,194,935,296
[3231]	26/09/09	910	920	906	916	+1.8	+0.20	2,673,400	783,139,078,144
[3231]	26/09/08	920	922	912	915	-4.2	-0.46	3,201,600	782,284,816,384
[3231]	26/09/07	928	931	920	920	-5.4	-0.58	3,114,900	786,385,010,688
[3231]	26/09/04	932	932	924	926	-9.0	-0.96	3,616,300	790,997,762,048
[3231]	26/09/03	935	937	929	935	+6.0	+0.65	2,823,100	798,685,659,136
[3231]	26/09/02	936	940	929	929	-18.1	-1.91	3,603,800	794,329,219,072
[3231]	26/09/01	931	948	929	948	+17.3	+1.86	4,798,000	810,046,652,416
[3231]	26/08/31	936	938	931	931	-4.2	-0.45	3,436,400	795,952,218,112
[3231]	26/08/28	931	937	928	936	+3.2	+0.34	3,049,400	799,710,707,712
[3231]	26/08/27	936	940	930	933	-2.7	-0.29	2,716,500	797,233,512,448
[3231]	26/08/26	928	941	927	936	+1.0	+0.11	4,177,100	799,539,855,360
[3231]	26/08/25	939	940	931	935	+2.4	+0.26	3,641,300	799,027,363,840
[3231]	26/08/24	932	936	923	933	+5.0	+0.54	3,770,500	796,977,266,688
[3231]	26/08/21	921	932	920	928	+6.5	+0.70	3,843,800	793,133,318,144
[3231]	26/08/20	917	922	911	922	+17.9	+1.98	3,740,100	788,349,779,968
[3231]	26/08/19	910	910	901	905	-4.2	-0.46	4,845,600	773,742,723,072
[3231]	26/08/18	914	914	904	910	-4.7	-0.51	4,387,400	777,586,671,616
[3231]	26/08/17	915	920	914	915	-2.7	-0.29	3,873,700	781,857,718,272
[3231]	26/08/14	924	924	918	918	-6.1	-0.66	4,622,500	784,932,929,536
[3231]	26/08/13	920	926	919	925	+6.4	+0.70	3,410,300	790,485,270,528
[3231]	26/08/12	912	922	908	919	+11.3	+1.24	4,645,000	785,274,568,704
[3231]	26/08/10	917	917	901	908	+5.6	+0.62	4,452,100	776,134,524,928
[3231]	26/08/07	905	915	902	903	+2.8	+0.31	5,504,100	772,034,330,624
[3231]	26/08/06	898	908	898	901	+4.6	+0.51	6,227,900	770,155,085,824
[3231]	26/08/05	898	898	890	897	+6.8	+0.76	6,071,500	766,909,087,744
[3231]	26/08/04	906	907	891	891	-8.8	-0.98	7,993,000	761,271,353,344
[3231]	26/08/03	920	921	898	900	-20.0	-2.17	9,804,800	768,788,332,544
[3231]	26/07/31	939	939	920	920	-52.0	-5.35	12,122,400	785,872,519,168
[3231]	26/07/30	985	988	966	972	-19.3	-1.95	3,816,900	830,889,394,176
[3231]	26/07/29	980	997	969	992	+19.6	+2.01	4,353,300	847,888,121,856
[3231]	26/07/28	975	978	968	973	+5.1	+0.53	3,134,500	831,231,033,344
[3231]	26/07/27	961	969	953	968	+22.0	+2.33	2,450,900	826,874,593,280
[3231]	26/07/24	943	952	938	946	-3.5	-0.37	2,327,900	808,509,112,320
[3231]	26/07/23	956	956	945	950	-6.6	-0.69	2,683,500	811,840,503,808
[3231]	26/07/22	958	960	953	957	-6.8	-0.71	3,066,200	817,649,156,096
[3231]	26/07/21	965	970	960	964	+18.8	+1.99	2,873,200	824,055,693,312
[3231]	26/07/17	957.2	966.0	943.6	945.9	-7.0	-0.73	3,157,000	-
[3231]	26/07/16	951.6	961.1	947.2	952.9	+1.3	+0.14	2,052,800	-
[3231]	26/07/15	947.9	954.7	945.0	951.6	+7.2	+0.76	2,209,800	-
[3231]	26/07/14	934.5	947.0	933.7	944.4	+13.5	+1.45	2,901,500	-
[3231]	26/07/13	942.3	942.3	927.4	930.9	+2.7	+0.29	2,579,600	-
[3231]	26/07/10	930.5	935.6	927.3	928.2	-8.4	-0.90	2,797,300	-
[3231]	26/07/09	947.0	947.9	933.5	936.6	-11.7	-1.23	3,799,700	-
[3231]	26/07/08	960.0	962.3	948.3	948.3	-10.2	-1.06	4,336,500	-
[3231]	26/07/07	958.7	967.2	955.6	958.5	+4.2	+0.44	2,913,000	-
[3231]	26/07/06	950.0	962.4	946.7	954.3	+10.1	+1.07	2,622,300	-
[3231]	26/07/03	944.0	955.9	943.0	944.2	+8.2	+0.88	2,888,700	-
[3231]	26/07/02	939.6	942.9	930.6	936.0	+11.4	+1.23	2,619,900	-
[3231]	26/07/01	932.8	936.2	920.4	924.6	-8.8	-0.94	2,995,300	-
[3231]	26/06/30	946.0	949.0	931.7	933.4	-10.4	-1.10	3,269,300	-
[3231]	26/06/29	935.4	943.8	931.6	943.8	+17.8	+1.92	3,877,200	-
[3231]	26/06/26	915.0	929.8	912.1	926.0	+12.7	+1.39	2,229,900	-
[3231]	26/06/25	920.1	922.6	908.1	913.3	+12.9	+1.43	3,537,500	-
[3231]	26/06/24	912.1	914.6	900.4	900.4	-12.9	-1.41	5,481,000	-
[3231]	26/06/23	916.0	918.9	911.4	913.3	-5.2	-0.57	2,502,000	-
[3231]	26/06/22	921.0	924.0	911.2	918.5	-8.5	-0.92	2,418,800	-
[3231]	26/06/19	914.4	927.0	914.0	927.0	+0.7	+0.08	3,367,300	-
[3231]	26/06/18	925.0	930.4	912.7	926.3	-1.7	-0.18	2,944,300	-
[3231]	26/06/17	944.0	945.3	928.0	928.0	-3.6	-0.39	3,106,200	-
[3231]	26/06/16	939.2	943.6	926.0	931.6	-7.5	-0.80	4,404,600	-
[3231]	26/06/15	951.3	957.0	936.9	939.1	0.0	0.00	4,360,200	-
[3231]	26/06/12	938.7	944.0	933.0	939.1	+4.8	+0.51	3,689,000	-
[3231]	26/06/11	954.8	961.9	927.1	934.3	-21.0	-2.20	5,123,400	-
[3231]	26/06/10	925.0	955.8	923.5	955.3	+44.7	+4.91	7,564,600	-
[3231]	26/06/09	907.2	915.7	899.0	910.6	+18.4	+2.06	4,979,400	-
[3231]	26/06/08	889.6	898.0	885.1	892.2	-2.3	-0.26	5,263,900	-
[3231]	26/06/05	893.3	900.7	891.0	894.5	+8.3	+0.94	3,836,400	-
[3231]	26/06/04	898.2	899.0	884.4	886.2	-13.0	-1.45	4,793,700	-
[3231]	26/06/03	902.7	902.7	894.0	899.2	-4.4	-0.49	4,948,900	-
[3231]	26/06/02	897.0	904.7	887.8	903.6	+9.4	+1.05	5,778,300	-
[3231]	26/06/01	920.0	924.0	890.0	894.2	-15.4	-1.69	6,922,100	-
[3231]	26/05/29	901.6	925.7	901.0	909.6	+14.6	+1.63	9,877,500	-
[3231]	26/05/28	901.6	908.2	895.0	895.0	-3.4	-0.38	4,953,600	-
[3231]	26/05/27	915.2	918.7	895.8	898.4	-20.5	-2.23	7,264,300	-
[3231]	26/05/26	911.8	926.8	907.0	918.9	+14.1	+1.56	2,886,300	-
[3231]	26/05/25	917.0	924.7	904.8	904.8	+2.8	+0.31	6,383,100	-
[3231]	26/05/22	934.7	936.0	902.0	902.0	-34.1	-3.64	8,385,700	-
[3231]	26/05/21	957.9	957.9	936.1	936.1	-14.5	-1.53	10,065,200	-
[3231]	26/05/20	966.0	967.5	941.1	950.6	-21.4	-2.20	5,905,000	-
[3231]	26/05/19	960.0	976.5	956.0	972.0	+22.0	+2.32	3,402,500	-
[3231]	26/05/18	979.9	980.0	947.5	950.0	-24.3	-2.49	3,855,500	-
[3231]	26/05/15	963.0	978.9	962.5	974.3	+4.2	+0.43	4,898,500	-
[3231]	26/05/14	999.9	1,001.5	970.1	970.1	-39.9	-3.95	5,276,900	-
[3231]	26/05/13	1,012.0	1,013.5	1,001.0	1,010.0	-1.5	-0.15	2,161,900	-
[3231]	26/05/12	1,024.0	1,024.0	1,004.5	1,011.5	+4.5	+0.45	1,936,800	-
[3231]	26/05/11	1,009.0	1,010.5	1,001.0	1,007.0	+5.5	+0.55	1,974,900	-
[3231]	26/05/08	1,016.5	1,018.0	990.1	1,001.5	-15.0	-1.48	3,634,200	-
[3231]	26/05/07	1,008.5	1,024.5	1,008.5	1,016.5	+17.7	+1.77	3,779,200	-
[3231]	26/05/01	1,005.0	1,009.5	998.1	998.8	-18.2	-1.79	2,704,400	-
[3231]	26/04/30	1,002.0	1,020.0	998.3	1,017.0	+15.0	+1.50	5,108,900	-
[3231]	26/04/28	1,008.0	1,013.5	996.6	1,002.0	-7.5	-0.74	4,436,300	-
[3231]	26/04/27	1,000.0	1,032.5	999.0	1,009.5	+6.5	+0.65	5,809,000	-
[3231]	26/04/24	1,005.0	1,007.0	992.6	1,003.0	-1.0	-0.10	2,677,500	-
[3231]	26/04/23	1,003.5	1,008.0	999.0	1,004.0	-3.0	-0.30	3,456,700	-
[3231]	26/04/22	1,024.5	1,028.0	1,007.0	1,007.0	-29.0	-2.80	1,755,500	-
[3231]	26/04/21	1,035.0	1,040.0	1,024.0	1,036.0	-1.0	-0.10	2,166,000	-
[3231]	26/04/20	1,032.0	1,037.0	1,023.0	1,037.0	+15.0	+1.47	2,631,000	-
[3231]	26/04/17	1,038.0	1,042.5	1,022.0	1,022.0	-19.0	-1.83	2,989,300	-
[3231]	26/04/16	1,046.5	1,048.5	1,036.5	1,041.0	-8.0	-0.76	1,280,300	-
[3231]	26/04/15	1,054.0	1,060.0	1,047.0	1,049.0	-1.0	-0.10	1,618,700	-
[3231]	26/04/14	1,047.5	1,055.0	1,044.5	1,050.0	+9.0	+0.86	1,655,100	-
[3231]	26/04/13	1,038.5	1,047.0	1,034.5	1,041.0	-6.0	-0.57	1,528,600	-
[3231]	26/04/10	1,049.5	1,053.5	1,045.5	1,047.0	-2.5	-0.24	1,406,700	-
[3231]	26/04/09	1,072.0	1,079.0	1,049.5	1,049.5	-20.0	-1.87	2,127,000	-
[3231]	26/04/08	1,071.5	1,072.0	1,052.5	1,069.5	+32.0	+3.08	2,198,600	-
[3231]	26/04/07	1,039.0	1,050.5	1,032.0	1,037.5	+5.0	+0.48	1,093,800	-
[3231]	26/04/06	1,041.5	1,044.0	1,031.0	1,032.5	-10.5	-1.01	913,600	-
[3231]	26/04/03	1,035.5	1,051.0	1,035.5	1,043.0	+7.5	+0.72	1,470,200	-
[3231]	26/04/02	1,049.5	1,061.5	1,030.0	1,035.5	+2.5	+0.24	2,417,000	-
[3231]	26/04/01	1,031.0	1,036.0	1,019.5	1,033.0	+22.5	+2.23	1,681,500	-
[3231]	26/03/31	1,010.0	1,026.5	1,003.0	1,010.5	+4.0	+0.40	2,446,400	-
[3231]	26/03/30	989.0	1,013.5	986.0	1,006.5	-31.0	-2.99	2,198,100	-
[3231]	26/03/27	1,039.0	1,042.5	1,033.0	1,037.5	-6.0	-0.57	2,823,600	-
[3231]	26/03/26	1,048.0	1,051.0	1,036.0	1,043.5	-0.5	-0.05	1,638,700	-
[3231]	26/03/25	1,056.5	1,056.5	1,044.0	1,044.0	+2.5	+0.24	2,549,900	-
[3231]	26/03/24	1,036.5	1,041.5	1,031.5	1,041.5	+29.5	+2.92	2,440,600	-
[3231]	26/03/23	1,028.0	1,031.5	1,012.0	1,012.0	-40.5	-3.85	3,003,000	-
[3231]	26/03/19	1,060.0	1,079.5	1,052.5	1,052.5	-26.0	-2.41	2,735,400	-
[3231]	26/03/18	1,079.0	1,083.0	1,067.5	1,078.5	+16.5	+1.55	2,075,400	-
[3231]	26/03/17	1,065.0	1,072.0	1,059.5	1,062.0	+7.0	+0.66	1,577,800	-
[3231]	26/03/16	1,055.0	1,059.5	1,048.0	1,055.0	-0.5	-0.05	1,421,900	-
[3231]	26/03/13	1,050.0	1,066.0	1,048.0	1,055.5	-4.5	-0.42	2,143,400	-
[3231]	26/03/12	1,079.5	1,082.5	1,056.0	1,060.0	-38.0	-3.46	2,158,900	-
[3231]	26/03/11	1,105.0	1,107.0	1,094.5	1,098.0	-1.5	-0.14	2,036,300	-
[3231]	26/03/10	1,111.5	1,111.5	1,090.0	1,099.5	+18.0	+1.66	2,118,500	-
[3231]	26/03/09	1,050.0	1,082.5	1,048.0	1,081.5	-16.5	-1.50	2,741,400	-
[3231]	26/03/06	1,081.0	1,100.5	1,075.0	1,098.0	+7.0	+0.64	1,948,300	-
[3231]	26/03/05	1,111.5	1,112.5	1,084.0	1,091.0	+9.5	+0.88	3,462,500	-
[3231]	26/03/04	1,090.0	1,094.5	1,064.0	1,081.5	-37.0	-3.31	2,875,200	-
[3231]	26/03/03	1,128.5	1,136.0	1,112.0	1,118.5	-32.0	-2.78	2,436,200	-
[3231]	26/03/02	1,140.0	1,150.5	1,129.0	1,150.5	-12.0	-1.03	2,008,600	-
[3231]	26/02/27	1,165.0	1,166.0	1,148.0	1,162.5	+15.5	+1.35	2,858,300	-
[3231]	26/02/26	1,154.5	1,160.0	1,145.0	1,147.0	+5.5	+0.48	2,166,500	-
[3231]	26/02/25	1,120.0	1,147.0	1,114.0	1,141.5	+22.0	+1.97	2,381,600	-
[3231]	26/02/24	1,121.0	1,128.0	1,106.5	1,119.5	+1.5	+0.13	2,665,600	-
[3231]	26/02/20	1,112.5	1,120.5	1,106.5	1,118.0	-3.5	-0.31	1,849,000	-
[3231]	26/02/19	1,099.0	1,121.5	1,090.5	1,121.5	+24.5	+2.23	1,820,100	-
[3231]	26/02/18	1,091.0	1,103.5	1,090.5	1,097.0	+14.5	+1.34	1,869,400	-
[3231]	26/02/17	1,090.0	1,091.0	1,075.5	1,082.5	-1.5	-0.14	1,620,300	-
[3231]	26/02/16	1,115.0	1,115.5	1,083.0	1,084.0	-23.5	-2.12	2,469,900	-
[3231]	26/02/13	1,125.0	1,136.0	1,107.5	1,107.5	-17.5	-1.56	2,704,800	-
[3231]	26/02/12	1,098.0	1,133.0	1,096.0	1,125.0	+21.5	+1.95	3,057,300	-
[3231]	26/02/10	1,105.0	1,106.5	1,092.0	1,103.5	+8.5	+0.78	3,536,500	-
[3231]	26/02/09	1,100.0	1,111.0	1,090.0	1,095.0	+14.5	+1.34	3,678,000	-
[3231]	26/02/06	1,083.0	1,086.5	1,073.0	1,080.5	0.0	0.00	2,687,900	-
[3231]	26/02/05	1,089.5	1,090.0	1,074.0	1,080.5	+11.5	+1.08	2,554,700	-
[3231]	26/02/04	1,041.0	1,074.5	1,035.5	1,069.0	+22.5	+2.15	2,547,100	-
[3231]	26/02/03	1,022.0	1,053.0	1,021.5	1,046.5	+21.0	+2.05	2,746,900	-
[3231]	26/02/02	1,040.0	1,045.0	1,023.0	1,025.5	-0.5	-0.05	3,885,100	-
[3231]	26/01/30	1,017.0	1,028.0	1,007.5	1,026.0	+22.0	+2.19	5,938,400	-
[3231]	26/01/29	988.6	1,010.5	966.1	1,004.0	-31.0	-3.00	10,184,500	-
[3231]	26/01/28	1,020.0	1,037.5	1,019.5	1,035.0	+7.5	+0.73	4,214,800	-
[3231]	26/01/27	1,026.0	1,032.5	1,012.0	1,027.5	-0.5	-0.05	2,977,600	-
[3231]	26/01/26	1,023.0	1,031.0	1,018.0	1,028.0	-10.0	-0.96	2,992,700	-
[3231]	26/01/23	1,050.0	1,052.5	1,032.0	1,038.0	-3.5	-0.34	2,330,600	-
[3231]	26/01/22	1,049.0	1,055.0	1,036.0	1,041.5	+11.0	+1.07	3,758,800	-
[3231]	26/01/21	1,015.0	1,033.5	1,011.5	1,030.5	+2.5	+0.24	3,291,800	-
[3231]	26/01/20	1,035.5	1,040.0	1,017.5	1,028.0	-7.5	-0.72	2,214,700	-
[3231]	26/01/19	1,048.0	1,055.0	1,034.5	1,035.5	-5.5	-0.53	2,946,800	-
[3231]	26/01/16	1,033.5	1,046.5	1,032.0	1,041.0	-2.5	-0.24	2,091,200	-
[3231]	26/01/15	1,033.0	1,047.5	1,026.0	1,043.5	+18.5	+1.80	3,046,900	-
[3231]	26/01/14	1,030.0	1,035.0	1,020.0	1,025.0	+5.0	+0.49	1,974,600	-
[3231]	26/01/13	1,024.0	1,037.5	1,015.0	1,020.0	+12.0	+1.19	3,754,400	-
[3231]	26/01/09	1,000.0	1,012.0	996.0	1,008.0	+5.0	+0.50	2,970,500	-
[3231]	26/01/08	990.0	1,011.0	990.0	1,003.0	+16.6	+1.68	3,560,000	-
[3231]	26/01/07	985.2	989.7	979.2	986.4	-9.0	-0.90	1,636,400	-
[3231]	26/01/06	970.0	997.7	968.6	995.4	+28.0	+2.89	2,993,900	-
[3231]	26/01/05	970.0	977.4	959.2	967.4	+0.4	+0.04	2,205,800	-
[3231]	25/12/30	972.3	972.9	966.0	967.0	-2.1	-0.22	1,535,800	-
[3231]	25/12/29	973.3	976.3	965.0	969.1	+3.3	+0.34	1,475,900	-
[3231]	25/12/26	979.3	983.0	961.0	965.8	-8.9	-0.91	1,370,300	-
[3231]	25/12/25	969.6	974.7	964.3	974.7	+9.7	+1.01	816,300	-
[3231]	25/12/24	959.9	967.6	958.1	965.0	+1.5	+0.16	1,423,900	-
[3231]	25/12/23	952.4	963.5	948.4	963.5	+13.9	+1.46	1,442,100	-
[3231]	25/12/22	963.2	965.0	949.2	949.6	-9.1	-0.95	2,775,600	-
[3231]	25/12/19	947.3	967.9	944.9	958.7	+10.9	+1.15	4,364,600	-
[3231]	25/12/18	944.7	955.0	943.0	947.8	+3.9	+0.41	3,329,800	-
[3231]	25/12/17	946.0	949.0	940.2	943.9	-1.8	-0.19	1,993,900	-
[3231]	25/12/16	948.9	952.5	945.7	945.7	-9.0	-0.94	2,655,800	-
[3231]	25/12/15	955.6	957.9	945.2	954.7	+5.3	+0.56	2,422,500	-
[3231]	25/12/12	935.0	955.2	931.7	949.4	+20.0	+2.15	2,223,900	-
[3231]	25/12/11	947.0	947.0	925.8	929.4	-11.2	-1.19	2,056,300	-
[3231]	25/12/10	929.6	946.0	927.3	940.6	+12.9	+1.39	2,406,300	-
[3231]	25/12/09	938.7	941.1	919.0	927.7	-11.0	-1.17	1,779,800	-
[3231]	25/12/08	925.0	945.5	920.1	938.7	+20.5	+2.23	1,915,900	-
[3231]	25/12/05	928.5	929.7	918.1	918.2	-15.9	-1.70	2,193,500	-
[3231]	25/12/04	928.3	941.0	928.0	934.1	+6.1	+0.66	1,645,600	-
[3231]	25/12/03	924.1	935.9	919.7	928.0	+4.2	+0.45	2,104,300	-
[3231]	25/12/02	928.3	929.5	915.6	923.8	-6.9	-0.74	2,448,000	-
[3231]	25/12/01	957.0	959.7	924.8	930.7	-27.6	-2.88	3,207,200	-
[3231]	25/11/28	958.0	961.2	948.3	958.3	+4.2	+0.44	5,770,900	-
[3231]	25/11/27	950.0	955.7	947.4	954.1	+10.2	+1.08	2,189,500	-
[3231]	25/11/26	944.0	951.0	940.2	943.9	+4.2	+0.45	2,485,200	-
[3231]	25/11/25	942.9	943.0	932.0	939.7	+3.0	+0.32	2,295,900	-
[3231]	25/11/21	924.8	936.7	921.9	936.7	+19.5	+2.13	2,975,800	-
[3231]	25/11/20	913.9	925.2	908.6	917.2	+6.9	+0.76	2,484,000	-
[3231]	25/11/19	909.3	911.8	900.4	910.3	+11.3	+1.26	2,562,000	-
[3231]	25/11/18	912.0	919.0	899.0	899.0	-15.1	-1.65	2,328,600	-
[3231]	25/11/17	919.5	924.7	907.5	914.1	-12.5	-1.35	2,085,500	-
[3231]	25/11/14	915.0	927.7	906.7	926.6	+14.5	+1.59	2,386,700	-
[3231]	25/11/13	916.0	920.2	906.3	912.1	-2.9	-0.32	2,626,300	-
[3231]	25/11/12	906.0	920.5	903.9	915.0	+13.4	+1.49	3,201,400	-
[3231]	25/11/11	897.0	901.9	889.6	901.6	+5.0	+0.56	1,809,400	-
[3231]	25/11/10	890.0	899.5	888.9	896.6	+12.4	+1.40	2,739,000	-
[3231]	25/11/07	880.0	884.2	874.0	884.2	+11.1	+1.27	2,410,600	-
[3231]	25/11/06	865.0	876.6	864.1	873.1	+4.8	+0.55	2,092,300	-
[3231]	25/11/05	876.0	876.8	857.5	868.3	+0.8	+0.09	3,443,600	-
[3231]	25/11/04	882.0	883.0	864.1	867.5	-11.5	-1.31	3,955,800	-
[3231]	25/10/31	878.8	897.8	869.9	879.0	-43.7	-4.74	8,215,600	-
[3231]	25/10/30	900.0	924.8	898.2	922.7	+15.7	+1.73	9,028,800	-
[3231]	25/10/29	924.1	928.8	905.0	907.0	-29.6	-3.16	3,496,800	-
[3231]	25/10/28	942.0	944.0	934.0	936.6	-5.9	-0.63	2,835,800	-
[3231]	25/10/27	946.0	947.5	939.2	942.5	+2.4	+0.26	2,458,100	-
[3231]	25/10/24	945.0	952.5	940.1	940.1	-12.5	-1.31	2,766,700	-
[3231]	25/10/23	939.8	952.6	933.1	952.6	+15.5	+1.65	2,320,600	-
[3231]	25/10/22	929.4	939.7	927.9	937.1	+5.8	+0.62	2,369,800	-
[3231]	25/10/21	931.8	934.7	927.7	931.3	+0.5	+0.05	2,232,600	-
[3231]	25/10/20	922.2	932.7	918.7	930.8	+12.0	+1.31	2,703,900	-
[3231]	25/10/17	928.0	928.0	915.0	918.8	-10.0	-1.08	1,822,900	-
[3231]	25/10/16	920.0	928.8	916.0	928.8	+12.4	+1.35	2,632,000	-
[3231]	25/10/15	914.4	918.7	909.5	916.4	+5.9	+0.65	2,526,800	-
[3231]	25/10/14	901.4	914.8	898.3	910.5	-2.6	-0.28	3,431,100	-
[3231]	25/10/10	920.0	924.1	912.2	913.1	-17.7	-1.90	2,704,700	-
[3231]	25/10/09	929.0	931.5	924.7	930.8	-3.9	-0.42	2,402,600	-
[3231]	25/10/08	937.1	943.8	933.0	934.7	-2.3	-0.25	2,708,500	-
[3231]	25/10/07	954.8	958.8	935.1	937.0	-13.0	-1.37	2,680,600	-
[3231]	25/10/06	940.9	951.9	934.6	950.0	+44.5	+4.91	4,610,300	-
[3231]	25/10/03	900.0	907.5	898.1	905.5	+3.7	+0.41	2,575,000	-
[3231]	25/10/02	909.6	910.6	899.6	901.8	-15.7	-1.71	3,900,900	-
[3231]	25/10/01	932.5	934.4	901.9	917.5	-26.6	-2.82	3,126,500	-
[3231]	25/09/30	949.5	951.1	939.1	944.1	-5.3	-0.56	2,379,700	-
[3231]	25/09/29	959.9	959.9	947.0	949.4	-30.2	-3.08	2,165,300	-
[3231]	25/09/26	959.0	981.5	957.0	979.6	+24.8	+2.60	3,246,700	-
[3231]	25/09/25	966.0	966.0	954.8	954.8	-2.5	-0.26	1,855,800	-
[3231]	25/09/24	966.0	966.4	953.3	957.3	-1.7	-0.18	2,119,300	-
[3231]	25/09/22	964.2	967.7	959.0	959.0	-3.0	-0.31	1,939,200	-
[3231]	25/09/19	960.0	969.6	955.2	962.0	-1.3	-0.13	4,219,100	-
[3231]	25/09/18	963.7	968.5	958.7	963.3	+3.0	+0.31	1,868,400	-
[3231]	25/09/17	964.5	966.1	954.8	960.3	-0.2	-0.02	2,122,300	-
[3231]	25/09/16	960.2	969.0	958.8	960.5	-8.2	-0.85	2,038,500	-
[3231]	25/09/12	970.7	972.2	965.1	968.7	+9.7	+1.01	2,000,300	-
[3231]	25/09/11	957.0	963.8	950.5	959.0	+0.3	+0.03	1,937,400	-
[3231]	25/09/10	956.0	964.2	954.5	958.7	-4.2	-0.44	1,977,300	-
[3231]	25/09/09	965.2	971.5	960.0	962.9	+2.9	+0.30	2,561,500	-
[3231]	25/09/08	946.0	962.2	945.5	960.0	+25.2	+2.70	2,456,000	-
[3231]	25/09/05	933.6	939.5	929.4	934.8	+1.2	+0.13	1,852,800	-