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
[3252]	26/10/29	2,660	2,674	2,641	2,674	+14.0	+0.53	268,100	55,344,078,848
[3252]	26/10/28	2,684	2,700	2,656	2,660	-8.0	-0.30	133,000	55,054,319,616
[3252]	26/10/27	2,712	2,715	2,655	2,668	-29.0	-1.08	143,300	55,219,896,320
[3252]	26/10/26	2,715	2,727	2,697	2,697	-27.0	-0.99	117,100	55,820,111,872
[3252]	26/10/23	2,719	2,740	2,701	2,724	+3.0	+0.11	110,100	56,378,933,248
[3252]	26/10/22	2,720	2,737	2,717	2,721	-19.0	-0.69	76,800	56,316,841,984
[3252]	26/10/21	2,701	2,740	2,701	2,740	+41.0	+1.52	83,600	56,710,086,656
[3252]	26/10/20	2,730	2,730	2,687	2,699	-31.0	-1.14	92,400	55,861,506,048
[3252]	26/10/19	2,715	2,731	2,709	2,730	+5.0	+0.18	80,800	56,503,115,776
[3252]	26/10/16	2,690	2,725	2,690	2,725	+38.0	+1.41	67,500	56,399,630,336
[3252]	26/10/15	2,680	2,694	2,659	2,687	-15.0	-0.56	173,000	55,613,140,992
[3252]	26/10/14	2,693	2,715	2,689	2,702	-5.0	-0.18	101,000	55,923,597,312
[3252]	26/10/13	2,671	2,708	2,668	2,707	+45.0	+1.69	123,700	56,027,082,752
[3252]	26/10/09	2,647	2,668	2,645	2,662	+6.0	+0.23	130,800	55,095,713,792
[3252]	26/10/08	2,679	2,679	2,632	2,656	-25.0	-0.93	182,400	54,971,531,264
[3252]	26/10/07	2,679	2,717	2,676	2,681	-5.0	-0.19	157,600	55,488,958,464
[3252]	26/10/06	2,683	2,699	2,674	2,686	+9.0	+0.34	97,700	55,592,443,904
[3252]	26/10/05	2,680	2,689	2,657	2,677	+7.0	+0.26	198,100	55,406,170,112
[3252]	26/10/02	2,740	2,745	2,666	2,670	-91.0	-3.30	366,900	55,261,290,496
[3252]	26/10/01	2,760	2,771	2,740	2,761	-3.0	-0.11	118,400	57,144,725,504
[3252]	26/09/30	2,715	2,764	2,710	2,764	+58.0	+2.14	151,600	57,206,816,768
[3252]	26/09/29	2,780	2,780	2,702	2,706	-80.0	-2.87	244,400	56,006,385,664
[3252]	26/09/28	2,802	2,808	2,781	2,786	-4.0	-0.14	87,000	57,662,152,704
[3252]	26/09/25	2,800	2,804	2,783	2,790	+4.0	+0.14	93,700	57,744,941,056
[3252]	26/09/24	2,811	2,820	2,773	2,786	-33.0	-1.17	173,100	57,662,152,704
[3252]	26/09/18	2,821	2,833	2,807	2,819	0	+0.00	139,200	58,345,160,704
[3252]	26/09/17	2,799	2,823	2,790	2,819	+46.0	+1.66	115,600	58,345,160,704
[3252]	26/09/16	2,796	2,812	2,773	2,773	-16.0	-0.57	137,200	57,393,090,560
[3252]	26/09/15	2,788	2,806	2,777	2,789	+1.0	+0.04	114,800	57,724,243,968
[3252]	26/09/14	2,748	2,789	2,744	2,788	+43.0	+1.57	152,600	57,703,546,880
[3252]	26/09/11	2,796	2,796	2,740	2,745	-67.0	-2.38	269,300	56,813,572,096
[3252]	26/09/10	2,830	2,840	2,803	2,812	-29.0	-1.02	112,600	58,200,276,992
[3252]	26/09/09	2,830	2,842	2,800	2,841	+4.0	+0.14	161,100	58,800,496,640
[3252]	26/09/08	2,860	2,877	2,837	2,837	-23.0	-0.80	132,500	58,717,708,288
[3252]	26/09/07	2,915	2,924	2,846	2,860	-43.0	-1.48	140,800	59,193,741,312
[3252]	26/09/04	2,900	2,913	2,860	2,903	+11.0	+0.38	160,800	60,083,716,096
[3252]	26/09/03	2,913	2,919	2,885	2,892	-15.0	-0.52	133,500	59,856,048,128
[3252]	26/09/02	2,971	2,971	2,899	2,907	-81.0	-2.71	161,100	60,166,504,448
[3252]	26/09/01	2,965	3,005	2,959	2,988	+5.0	+0.17	127,100	61,842,972,672
[3252]	26/08/31	2,975	2,989	2,955	2,983	-7.0	-0.23	125,200	61,739,483,136
[3252]	26/08/28	2,981	3,005	2,968	2,990	+10.0	+0.34	69,100	61,884,366,848
[3252]	26/08/27	3,005	3,005	2,968	2,980	-25.0	-0.83	62,700	61,677,391,872
[3252]	26/08/26	2,982	3,010	2,982	3,005	+24.0	+0.81	58,200	62,194,823,168
[3252]	26/08/25	2,985	3,000	2,972	2,981	-3.0	-0.10	99,800	61,698,088,960
[3252]	26/08/24	3,025	3,045	2,980	2,984	-41.0	-1.36	108,800	61,760,180,224
[3252]	26/08/21	2,978	3,030	2,978	3,025	+25.0	+0.83	104,400	62,555,615,232
[3252]	26/08/20	2,968	3,000	2,950	3,000	+58.0	+1.97	140,800	62,038,626,304
[3252]	26/08/19	2,932	2,945	2,915	2,942	+6.0	+0.20	149,400	60,839,211,008
[3252]	26/08/18	2,965	2,966	2,932	2,936	-33.0	-1.11	135,900	60,715,134,976
[3252]	26/08/17	2,936	2,985	2,914	2,969	+47.0	+1.61	217,300	61,397,561,344
[3252]	26/08/14	2,900	2,961	2,881	2,922	-45.0	-1.52	281,500	60,425,621,504
[3252]	26/08/13	2,939	2,975	2,925	2,967	+57.0	+1.96	170,000	61,356,199,936
[3252]	26/08/12	2,878	2,918	2,878	2,910	+50.0	+1.75	140,600	60,177,465,344
[3252]	26/08/10	2,841	2,869	2,826	2,860	+22.0	+0.78	82,300	59,143,491,584
[3252]	26/08/07	2,834	2,842	2,814	2,838	+3.0	+0.11	77,400	58,688,540,672
[3252]	26/08/06	2,867	2,881	2,800	2,835	-21.0	-0.74	144,600	58,626,502,656
[3252]	26/08/05	2,850	2,882	2,840	2,856	+18.0	+0.63	84,800	59,060,772,864
[3252]	26/08/04	2,877	2,886	2,838	2,838	-42.0	-1.46	92,400	58,688,540,672
[3252]	26/08/03	2,927	2,928	2,863	2,880	-42.0	-1.44	141,500	59,557,081,088
[3252]	26/07/31	2,911	2,944	2,881	2,922	+15.0	+0.52	138,200	60,425,621,504
[3252]	26/07/30	2,946	2,946	2,897	2,907	-34.0	-1.16	176,400	60,115,427,328
[3252]	26/07/29	2,931	2,943	2,911	2,941	+10.0	+0.34	82,500	60,818,534,400
[3252]	26/07/28	2,970	2,977	2,927	2,931	-36.0	-1.21	70,700	60,611,739,648
[3252]	26/07/27	2,927	2,969	2,911	2,967	+59.0	+2.03	83,200	61,356,199,936
[3252]	26/07/24	2,928	2,940	2,898	2,908	-20.0	-0.68	75,300	60,136,108,032
[3252]	26/07/23	2,917	2,938	2,905	2,928	+1.0	+0.03	79,400	60,549,697,536
[3252]	26/07/22	2,932	2,944	2,916	2,927	0	+0.00	93,400	60,529,020,928
[3252]	26/07/21	2,903	2,949	2,900	2,927	+58.0	+2.02	114,300	60,529,020,928
[3252]	26/07/17	2,921	2,937	2,842	2,869	-51	-1.75	148,300	-
[3252]	26/07/16	2,950	2,985	2,920	2,920	-25	-0.85	92,700	-
[3252]	26/07/15	2,927	2,952	2,901	2,945	+48	+1.66	65,800	-
[3252]	26/07/14	2,905	2,915	2,870	2,897	-8	-0.28	72,600	-
[3252]	26/07/13	2,948	2,971	2,905	2,905	-13	-0.45	95,100	-
[3252]	26/07/10	2,906	2,937	2,905	2,918	+7	+0.24	72,600	-
[3252]	26/07/09	2,903	2,928	2,885	2,911	+1	+0.03	105,200	-
[3252]	26/07/08	2,920	2,932	2,908	2,910	-14	-0.48	94,200	-
[3252]	26/07/07	2,956	2,964	2,924	2,924	-10	-0.34	112,500	-
[3252]	26/07/06	2,915	2,980	2,914	2,934	+43	+1.49	135,000	-
[3252]	26/07/03	2,870	2,916	2,870	2,891	+28	+0.98	90,200	-
[3252]	26/07/02	2,863	2,900	2,843	2,863	-10	-0.35	120,700	-
[3252]	26/07/01	2,868	2,878	2,833	2,873	+5	+0.17	97,900	-
[3252]	26/06/30	2,870	2,886	2,840	2,868	+10	+0.35	121,200	-
[3252]	26/06/29	2,860	2,890	2,816	2,858	-42	-1.45	180,400	-
[3252]	26/06/26	2,868	2,912	2,868	2,900	+29	+1.01	246,100	-
[3252]	26/06/25	2,855	2,904	2,855	2,871	+17	+0.60	67,500	-
[3252]	26/06/24	2,900	2,920	2,847	2,854	-28	-0.97	97,300	-
[3252]	26/06/23	2,950	2,952	2,882	2,882	-67	-2.27	140,000	-
[3252]	26/06/22	2,911	2,955	2,892	2,949	+37	+1.27	103,800	-
[3252]	26/06/19	2,963	2,967	2,905	2,912	-19	-0.65	108,400	-
[3252]	26/06/18	2,902	2,960	2,902	2,931	+29	+1.00	172,600	-
[3252]	26/06/17	2,935	2,965	2,902	2,902	-26	-0.89	128,300	-
[3252]	26/06/16	2,936	2,957	2,909	2,928	-6	-0.20	82,600	-
[3252]	26/06/15	2,948	2,951	2,924	2,934	+48	+1.66	93,400	-
[3252]	26/06/12	2,874	2,906	2,850	2,886	+1	+0.03	157,700	-
[3252]	26/06/11	2,928	2,934	2,864	2,885	-28	-0.96	152,800	-
[3252]	26/06/10	2,879	2,938	2,850	2,913	+23	+0.80	197,400	-
[3252]	26/06/09	2,885	2,902	2,865	2,890	+35	+1.23	156,000	-
[3252]	26/06/08	2,833	2,863	2,828	2,855	-6	-0.21	140,200	-
[3252]	26/06/05	2,826	2,882	2,826	2,861	+66	+2.36	132,600	-
[3252]	26/06/04	2,807	2,830	2,784	2,795	-62	-2.17	252,400	-
[3252]	26/06/03	2,841	2,883	2,788	2,857	+8	+0.28	180,300	-
[3252]	26/06/02	2,851	2,866	2,774	2,849	-49	-1.69	227,500	-
[3252]	26/06/01	2,899	2,926	2,875	2,898	+6	+0.21	226,100	-
[3252]	26/05/29	2,882	2,937	2,863	2,892	+25	+0.87	147,000	-
[3252]	26/05/28	2,920	2,927	2,845	2,867	-59	-2.02	148,300	-
[3252]	26/05/27	2,980	2,986	2,880	2,926	-19	-0.65	191,300	-
[3252]	26/05/26	2,926	2,976	2,913	2,945	+12	+0.41	129,400	-
[3252]	26/05/25	3,010	3,025	2,905	2,933	-67	-2.23	238,900	-
[3252]	26/05/22	3,065	3,070	2,985	3,000	-65.0	-2.12	140,800	-
[3252]	26/05/21	3,130	3,130	3,050	3,065	+5.0	+0.16	151,700	-
[3252]	26/05/20	3,170	3,170	3,000	3,060	-120.0	-3.77	237,800	-
[3252]	26/05/19	3,160	3,185	3,135	3,180	+50.0	+1.60	119,000	-
[3252]	26/05/18	3,240	3,240	3,095	3,130	-110.0	-3.40	287,000	-
[3252]	26/05/15	3,270	3,310	3,200	3,240	-20.0	-0.61	128,400	-
[3252]	26/05/14	3,290	3,330	3,250	3,260	-40.0	-1.21	73,000	-
[3252]	26/05/13	3,235	3,315	3,220	3,300	+85.0	+2.64	93,200	-
[3252]	26/05/12	3,320	3,335	3,195	3,215	-105.0	-3.16	187,600	-
[3252]	26/05/11	3,250	3,380	3,250	3,320	+35.0	+1.07	167,600	-
[3252]	26/05/08	3,320	3,350	3,265	3,285	-55.0	-1.65	155,600	-
[3252]	26/05/07	3,400	3,420	3,340	3,340	0	+0.00	90,100	-
[3252]	26/05/01	3,380	3,390	3,340	3,340	-20.0	-0.60	63,500	-
[3252]	26/04/30	3,320	3,365	3,310	3,360	-20.0	-0.59	69,200	-
[3252]	26/04/28	3,335	3,380	3,325	3,380	+30.0	+0.90	59,900	-
[3252]	26/04/27	3,320	3,365	3,295	3,350	+40	+1.21	58,100	-
[3252]	26/04/24	3,420	3,420	3,300	3,310	-110	-3.22	124,600	-
[3252]	26/04/23	3,385	3,435	3,370	3,420	+20	+0.59	63,300	-
[3252]	26/04/22	3,465	3,495	3,355	3,400	-75	-2.16	126,800	-
[3252]	26/04/21	3,545	3,555	3,465	3,475	-55	-1.56	74,800	-
[3252]	26/04/20	3,500	3,530	3,465	3,530	+80	+2.32	97,600	-
[3252]	26/04/17	3,525	3,540	3,445	3,450	-75	-2.13	73,800	-
[3252]	26/04/16	3,550	3,575	3,515	3,525	+5	+0.14	79,300	-
[3252]	26/04/15	3,550	3,575	3,510	3,520	-10	-0.28	97,300	-
[3252]	26/04/14	3,540	3,555	3,495	3,530	+40	+1.15	75,900	-
[3252]	26/04/13	3,480	3,500	3,425	3,490	+35	+1.01	86,500	-
[3252]	26/04/10	3,520	3,535	3,440	3,455	-60	-1.71	88,200	-
[3252]	26/04/09	3,530	3,565	3,505	3,515	-15	-0.42	91,700	-
[3252]	26/04/08	3,535	3,545	3,500	3,530	+100	+2.92	80,400	-
[3252]	26/04/07	3,485	3,500	3,420	3,430	-40	-1.15	93,900	-
[3252]	26/04/06	3,485	3,520	3,455	3,470	+15	+0.43	124,500	-
[3252]	26/04/03	3,445	3,500	3,440	3,455	+65	+1.92	100,300	-
[3252]	26/04/02	3,350	3,440	3,325	3,390	+35	+1.04	140,100	-
[3252]	26/04/01	3,305	3,360	3,305	3,355	+105	+3.23	75,500	-
[3252]	26/03/31	3,190	3,300	3,180	3,250	+25	+0.78	139,400	-
[3252]	26/03/30	3,150	3,240	3,125	3,225	-50	-1.53	126,900	-
[3252]	26/03/27	3,220	3,290	3,220	3,275	-10	-0.30	121,800	-
[3252]	26/03/26	3,245	3,285	3,230	3,285	+50	+1.55	135,500	-
[3252]	26/03/25	3,230	3,275	3,210	3,235	+50	+1.57	100,300	-
[3252]	26/03/24	3,260	3,270	3,165	3,185	+10	+0.31	154,500	-
[3252]	26/03/23	3,205	3,235	3,120	3,175	-135	-4.08	244,100	-
[3252]	26/03/19	3,320	3,350	3,285	3,310	-50	-1.49	130,900	-
[3252]	26/03/18	3,330	3,385	3,310	3,360	+75	+2.28	53,900	-
[3252]	26/03/17	3,340	3,360	3,270	3,285	-65	-1.94	87,000	-
[3252]	26/03/16	3,275	3,350	3,250	3,350	+35	+1.06	118,000	-
[3252]	26/03/13	3,205	3,360	3,205	3,315	+5	+0.15	149,200	-
[3252]	26/03/12	3,270	3,325	3,250	3,310	-30	-0.90	195,700	-
[3252]	26/03/11	3,310	3,355	3,275	3,340	+75	+2.30	122,000	-
[3252]	26/03/10	3,215	3,290	3,185	3,265	+120	+3.82	122,900	-
[3252]	26/03/09	3,070	3,155	3,035	3,145	-95	-2.93	220,100	-
[3252]	26/03/06	3,215	3,260	3,190	3,240	+25	+0.78	99,700	-
[3252]	26/03/05	3,250	3,305	3,190	3,215	+50	+1.58	186,200	-
[3252]	26/03/04	3,180	3,215	3,075	3,165	-60	-1.86	335,600	-
[3252]	26/03/03	3,310	3,335	3,225	3,225	-120	-3.59	161,700	-
[3252]	26/03/02	3,330	3,385	3,305	3,345	-70	-2.05	103,200	-
[3252]	26/02/27	3,400	3,425	3,390	3,415	+10	+0.29	81,000	-
[3252]	26/02/26	3,400	3,450	3,395	3,405	+35	+1.04	119,000	-
[3252]	26/02/25	3,345	3,390	3,300	3,370	+35	+1.05	108,100	-
[3252]	26/02/24	3,345	3,370	3,295	3,335	-30	-0.89	95,500	-
[3252]	26/02/20	3,355	3,370	3,300	3,365	0	0.00	86,400	-
[3252]	26/02/19	3,370	3,415	3,330	3,365	+65	+1.97	148,300	-
[3252]	26/02/18	3,255	3,325	3,235	3,300	+85	+2.64	104,600	-
[3252]	26/02/17	3,270	3,295	3,210	3,215	-60	-1.83	163,400	-
[3252]	26/02/16	3,400	3,400	3,260	3,275	-160	-4.66	296,500	-
[3252]	26/02/13	3,645	3,680	3,360	3,435	-155	-4.32	433,800	-
[3252]	26/02/12	3,560	3,640	3,545	3,590	+40	+1.13	126,700	-
[3252]	26/02/10	3,525	3,575	3,505	3,550	+50	+1.43	94,600	-
[3252]	26/02/09	3,455	3,510	3,425	3,500	+90	+2.64	139,900	-
[3252]	26/02/06	3,420	3,420	3,335	3,410	+30	+0.89	78,400	-
[3252]	26/02/05	3,340	3,405	3,340	3,380	+65	+1.96	107,100	-
[3252]	26/02/04	3,200	3,325	3,190	3,315	+50	+1.53	90,400	-
[3252]	26/02/03	3,140	3,265	3,120	3,265	+130	+4.15	146,100	-
[3252]	26/02/02	3,175	3,210	3,120	3,135	-30	-0.95	59,600	-
[3252]	26/01/30	3,080	3,185	3,055	3,165	+95	+3.09	105,000	-
[3252]	26/01/29	3,085	3,095	3,025	3,070	+5	+0.16	72,600	-
[3252]	26/01/28	3,105	3,115	3,055	3,065	-75	-2.39	109,000	-
[3252]	26/01/27	3,140	3,165	3,110	3,140	+10	+0.32	59,000	-
[3252]	26/01/26	3,130	3,150	3,110	3,130	-65	-2.03	88,800	-
[3252]	26/01/23	3,225	3,255	3,190	3,195	-30	-0.93	77,800	-
[3252]	26/01/22	3,210	3,260	3,205	3,225	+45	+1.42	69,400	-
[3252]	26/01/21	3,200	3,205	3,150	3,180	-70	-2.15	91,300	-
[3252]	26/01/20	3,295	3,305	3,250	3,250	-30	-0.91	63,600	-
[3252]	26/01/19	3,290	3,310	3,260	3,280	-10	-0.30	77,000	-
[3252]	26/01/16	3,285	3,300	3,255	3,290	-10	-0.30	62,300	-
[3252]	26/01/15	3,225	3,320	3,210	3,300	+55	+1.69	71,000	-
[3252]	26/01/14	3,310	3,355	3,245	3,245	-60	-1.82	79,900	-
[3252]	26/01/13	3,320	3,325	3,245	3,305	+50	+1.54	153,200	-
[3252]	26/01/09	3,250	3,325	3,235	3,255	+40	+1.24	140,000	-
[3252]	26/01/08	3,155	3,240	3,150	3,215	+75	+2.39	85,300	-
[3252]	26/01/07	3,160	3,205	3,135	3,140	+5	+0.16	110,000	-
[3252]	26/01/06	3,020	3,160	3,020	3,135	+148	+4.95	229,600	-
[3252]	26/01/05	3,040	3,045	2,963	2,987	-58	-1.90	149,400	-
[3252]	25/12/30	3,040	3,070	3,030	3,045	+10	+0.33	59,800	-
[3252]	25/12/29	3,045	3,085	3,025	3,035	-50	-1.62	104,000	-
[3252]	25/12/26	3,095	3,125	3,050	3,085	+20	+0.65	207,200	-
[3252]	25/12/25	3,055	3,090	3,040	3,065	+35	+1.16	61,200	-
[3252]	25/12/24	3,030	3,050	3,015	3,030	+5	+0.17	40,200	-
[3252]	25/12/23	3,045	3,060	3,015	3,025	-15	-0.49	67,900	-
[3252]	25/12/22	3,005	3,070	3,000	3,040	+47	+1.57	120,100	-
[3252]	25/12/19	2,986	3,015	2,977	2,993	+7	+0.23	46,700	-
[3252]	25/12/18	2,970	2,996	2,958	2,986	+20	+0.67	41,600	-
[3252]	25/12/17	3,010	3,010	2,960	2,966	-17	-0.57	104,900	-
[3252]	25/12/16	3,040	3,050	2,980	2,983	-47	-1.55	123,900	-
[3252]	25/12/15	2,951	3,050	2,941	3,030	+79	+2.68	166,800	-
[3252]	25/12/12	2,877	2,976	2,877	2,951	+96	+3.36	156,400	-
[3252]	25/12/11	2,902	2,921	2,855	2,855	-44	-1.52	111,100	-
[3252]	25/12/10	2,920	2,936	2,889	2,899	+3	+0.10	75,700	-
[3252]	25/12/09	2,939	2,940	2,878	2,896	-26	-0.89	107,100	-
[3252]	25/12/08	2,901	2,943	2,901	2,922	+10	+0.34	72,500	-
[3252]	25/12/05	2,945	2,947	2,898	2,912	-18	-0.61	110,300	-
[3252]	25/12/04	2,931	2,944	2,905	2,930	+24	+0.83	85,800	-
[3252]	25/12/03	2,890	2,924	2,840	2,906	+11	+0.38	167,300	-
[3252]	25/12/02	2,950	2,964	2,891	2,895	-62	-2.10	161,200	-
[3252]	25/12/01	3,020	3,020	2,949	2,957	-53	-1.76	92,600	-
[3252]	25/11/28	2,944	3,040	2,942	3,010	+66	+2.24	131,100	-
[3252]	25/11/27	2,976	2,983	2,930	2,944	-36	-1.21	122,300	-
[3252]	25/11/26	3,000	3,015	2,973	2,980	-10	-0.33	132,800	-
[3252]	25/11/25	2,953	2,999	2,939	2,990	+62	+2.12	92,700	-
[3252]	25/11/21	2,913	2,942	2,907	2,928	-9	-0.31	89,900	-
[3252]	25/11/20	2,905	2,989	2,896	2,937	+65	+2.26	197,200	-
[3252]	25/11/19	2,864	2,889	2,847	2,872	+16	+0.56	120,800	-
[3252]	25/11/18	2,896	2,896	2,828	2,856	-40	-1.38	144,200	-
[3252]	25/11/17	2,918	2,918	2,860	2,896	-28	-0.96	130,700	-
[3252]	25/11/14	2,919	2,942	2,913	2,924	-24	-0.81	58,500	-
[3252]	25/11/13	2,948	2,960	2,934	2,948	+12	+0.41	47,000	-
[3252]	25/11/12	2,927	2,955	2,926	2,936	+20	+0.69	61,400	-
[3252]	25/11/11	2,917	2,925	2,867	2,916	-11	-0.38	124,200	-
[3252]	25/11/10	2,890	2,941	2,869	2,927	-6	-0.20	132,900	-
[3252]	25/11/07	2,836	2,948	2,828	2,933	+47	+1.63	341,700	-
[3252]	25/11/06	2,909	2,919	2,882	2,886	-3	-0.10	232,000	-
[3252]	25/11/05	2,860	2,904	2,813	2,889	+24	+0.84	195,400	-
[3252]	25/11/04	2,905	2,920	2,865	2,865	-35	-1.21	140,300	-
[3252]	25/10/31	2,914	2,914	2,855	2,900	-5	-0.17	118,400	-
[3252]	25/10/30	2,853	2,907	2,845	2,905	+32	+1.11	146,900	-
[3252]	25/10/29	2,931	2,937	2,868	2,873	-42	-1.44	194,500	-
[3252]	25/10/28	3,000	3,000	2,915	2,915	-90	-3.00	166,100	-
[3252]	25/10/27	3,020	3,030	2,996	3,005	+13	+0.43	63,200	-
[3252]	25/10/24	3,000	3,000	2,962	2,992	+9	+0.30	75,200	-
[3252]	25/10/23	2,952	2,993	2,951	2,983	+10	+0.34	77,400	-
[3252]	25/10/22	2,942	2,984	2,932	2,973	+31	+1.05	94,900	-
[3252]	25/10/21	2,951	2,958	2,925	2,942	-15	-0.51	87,000	-
[3252]	25/10/20	2,937	2,971	2,924	2,957	+40	+1.37	94,100	-
[3252]	25/10/17	2,916	2,935	2,911	2,917	-28	-0.95	58,700	-
[3252]	25/10/16	2,931	2,945	2,913	2,945	+9	+0.31	113,200	-
[3252]	25/10/15	2,934	2,960	2,920	2,936	+16	+0.55	124,400	-
[3252]	25/10/14	2,898	2,958	2,890	2,920	-25	-0.85	119,000	-
[3252]	25/10/10	3,000	3,000	2,933	2,945	-80	-2.64	146,100	-
[3252]	25/10/09	3,055	3,080	3,005	3,025	-15	-0.49	72,800	-
[3252]	25/10/08	3,070	3,110	3,040	3,040	-40	-1.30	66,500	-
[3252]	25/10/07	3,065	3,120	3,060	3,080	+15	+0.49	106,800	-
[3252]	25/10/06	3,075	3,075	3,025	3,065	+74	+2.47	97,600	-
[3252]	25/10/03	2,915	2,991	2,915	2,991	+65	+2.22	99,200	-
[3252]	25/10/02	3,015	3,030	2,926	2,926	-89	-2.95	93,500	-
[3252]	25/10/01	3,065	3,070	3,005	3,015	-40	-1.31	199,000	-
[3252]	25/09/30	3,050	3,065	3,015	3,055	+15	+0.49	77,600	-
[3252]	25/09/29	3,105	3,125	3,030	3,040	0	0.00	118,800	-
[3252]	25/09/26	3,020	3,050	3,000	3,040	+30	+1.00	70,900	-
[3252]	25/09/25	3,020	3,040	3,000	3,010	-5	-0.17	49,500	-
[3252]	25/09/24	3,000	3,015	2,976	3,015	-15	-0.50	85,500	-
[3252]	25/09/22	3,045	3,070	3,025	3,030	+5	+0.17	79,000	-
[3252]	25/09/19	3,045	3,050	2,995	3,025	-20	-0.66	90,700	-
[3252]	25/09/18	3,060	3,075	3,025	3,045	+15	+0.50	85,800	-
[3252]	25/09/17	3,100	3,100	3,025	3,030	-70	-2.26	82,900	-
[3252]	25/09/16	3,070	3,110	3,060	3,100	+35	+1.14	107,100	-
[3252]	25/09/12	3,040	3,095	3,040	3,065	+5	+0.16	93,800	-
[3252]	25/09/11	3,055	3,090	3,020	3,060	-10	-0.33	133,000	-
[3252]	25/09/10	3,075	3,085	3,045	3,070	-5	-0.16	57,000	-
[3252]	25/09/09	3,075	3,100	3,060	3,075	+25	+0.82	78,400	-
[3252]	25/09/08	3,145	3,150	3,000	3,050	+15	+0.49	161,500	-
[3252]	25/09/05	3,030	3,065	3,025	3,035	+5	+0.17	91,900	-