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
[3287]	26/10/29	220,900	221,700	217,000	218,400	-11,800.0	-5.13	5,450	127,946,145,792
[3287]	26/10/28	229,400	230,700	228,400	230,200	+600.0	+0.26	5,949	134,858,989,568
[3287]	26/10/27	231,500	231,500	229,300	229,600	-1,700.0	-0.73	1,740	134,507,487,232
[3287]	26/10/26	229,500	231,300	228,300	231,300	+2,000.0	+0.87	1,405	135,503,405,056
[3287]	26/10/23	228,200	230,600	227,800	229,300	+2,000.0	+0.88	1,508	134,331,736,064
[3287]	26/10/22	228,100	228,200	226,900	227,300	-200.0	-0.09	1,503	133,160,067,072
[3287]	26/10/21	226,500	228,000	226,500	227,500	+1,400.0	+0.62	1,635	133,277,237,248
[3287]	26/10/20	228,000	228,000	224,800	226,100	-900.0	-0.40	2,092	132,457,070,592
[3287]	26/10/19	228,300	229,800	227,000	227,000	-1,300.0	-0.57	2,060	132,984,315,904
[3287]	26/10/16	230,000	230,000	227,700	228,300	-1,000.0	-0.44	1,925	133,745,901,568
[3287]	26/10/15	228,100	229,300	226,400	229,300	+600.0	+0.26	2,104	134,331,736,064
[3287]	26/10/14	229,500	230,800	228,700	228,700	-900.0	-0.39	1,810	133,980,233,728
[3287]	26/10/13	228,800	230,800	227,400	229,600	+2,700.0	+1.19	2,785	134,507,487,232
[3287]	26/10/09	227,000	228,000	226,400	226,900	+600.0	+0.27	1,736	132,925,734,912
[3287]	26/10/08	227,700	227,800	225,600	226,300	-1,400.0	-0.61	2,593	132,574,232,576
[3287]	26/10/07	228,400	229,200	227,500	227,700	-400.0	-0.18	1,657	133,394,399,232
[3287]	26/10/06	229,800	230,100	227,500	228,100	-400.0	-0.18	2,020	133,628,731,392
[3287]	26/10/05	230,500	231,600	228,500	228,500	-2,300.0	-1.00	2,405	133,863,071,744
[3287]	26/10/02	231,400	232,000	230,200	230,800	-500.0	-0.22	1,910	135,210,483,712
[3287]	26/10/01	231,200	233,000	231,000	231,300	+100.0	+0.04	1,738	135,503,405,056
[3287]	26/09/30	232,000	233,100	231,200	231,200	-800.0	-0.34	1,367	135,444,824,064
[3287]	26/09/29	235,400	235,500	232,000	232,000	-4,300.0	-1.82	2,450	135,913,488,384
[3287]	26/09/28	235,500	236,700	235,500	236,300	+800.0	+0.34	1,352	138,432,577,536
[3287]	26/09/25	237,700	237,800	235,400	235,500	-900.0	-0.38	1,763	137,963,913,216
[3287]	26/09/24	237,600	237,900	235,600	236,400	+100.0	+0.04	1,631	138,491,150,336
[3287]	26/09/18	236,200	237,000	235,200	236,300	+300.0	+0.13	2,645	138,432,577,536
[3287]	26/09/17	236,200	237,500	235,400	236,000	-1,500.0	-0.63	1,257	138,256,826,368
[3287]	26/09/16	237,400	238,300	235,900	237,500	+900.0	+0.38	1,107	139,135,582,208
[3287]	26/09/15	236,000	237,400	235,600	236,600	-100.0	-0.04	1,340	138,608,328,704
[3287]	26/09/14	233,400	236,900	233,400	236,700	+4,000.0	+1.72	1,440	138,666,901,504
[3287]	26/09/11	238,700	238,700	232,400	232,700	-2,800.0	-1.19	3,013	136,323,571,712
[3287]	26/09/10	235,500	235,600	233,900	235,500	+100.0	+0.04	1,209	137,963,913,216
[3287]	26/09/09	236,800	237,500	235,200	235,400	-1,200.0	-0.51	1,839	137,905,324,032
[3287]	26/09/08	239,700	239,700	236,600	236,600	-3,000.0	-1.25	1,874	138,608,328,704
[3287]	26/09/07	240,500	241,000	239,400	239,600	-900.0	-0.37	1,589	140,365,824,000
[3287]	26/09/04	240,200	242,400	240,200	240,500	+400.0	+0.17	1,884	140,893,077,504
[3287]	26/09/03	242,300	242,800	240,100	240,100	-1,700.0	-0.70	1,866	140,658,737,152
[3287]	26/09/02	241,300	243,100	240,000	241,800	-300.0	-0.12	1,861	141,654,654,976
[3287]	26/09/01	242,000	242,200	240,700	242,100	-1,100.0	-0.45	2,575	141,830,406,144
[3287]	26/08/31	243,600	243,800	241,600	243,200	-400.0	-0.16	3,022	142,474,821,632
[3287]	26/08/28	245,900	246,000	243,100	243,600	-2,900.0	-1.18	2,014	142,709,161,984
[3287]	26/08/27	245,000	246,900	244,500	246,500	+2,200.0	+0.90	2,449	144,408,084,480
[3287]	26/08/26	242,500	244,700	241,800	244,300	+2,900.0	+1.20	1,185	143,119,253,504
[3287]	26/08/25	242,300	243,900	241,200	241,400	-1,600.0	-0.66	1,445	141,420,331,008
[3287]	26/08/24	241,700	243,000	240,400	243,000	+3,500.0	+1.46	1,232	142,357,659,648
[3287]	26/08/21	241,100	241,100	238,500	239,500	-1,600.0	-0.66	1,383	140,307,234,816
[3287]	26/08/20	240,500	241,800	239,600	241,100	+1,500.0	+0.63	1,304	141,244,579,840
[3287]	26/08/19	240,200	240,500	239,100	239,600	-1,900.0	-0.79	1,343	140,365,824,000
[3287]	26/08/18	242,500	242,500	240,100	241,500	+200.0	+0.08	1,325	141,478,903,808
[3287]	26/08/17	242,200	243,400	240,800	241,300	-800.0	-0.33	1,659	141,361,741,824
[3287]	26/08/14	239,600	242,100	239,100	242,100	+3,400.0	+1.42	2,198	141,830,406,144
[3287]	26/08/13	241,000	242,000	238,700	238,700	-1,800.0	-0.75	1,349	139,838,570,496
[3287]	26/08/12	238,800	240,500	238,700	240,500	+1,800.0	+0.75	1,554	140,893,077,504
[3287]	26/08/10	238,500	238,700	236,800	238,700	+900.0	+0.38	1,020	139,838,570,496
[3287]	26/08/07	237,100	238,700	236,200	237,800	+900.0	+0.38	1,225	139,311,333,376
[3287]	26/08/06	238,000	239,400	236,000	236,900	-2,900.0	-1.21	1,566	138,784,079,872
[3287]	26/08/05	239,800	239,800	236,500	239,800	+900.0	+0.38	1,762	140,482,985,984
[3287]	26/08/04	240,200	241,400	238,000	238,900	-2,200.0	-0.91	1,340	139,955,748,864
[3287]	26/08/03	243,000	243,000	239,400	241,100	-2,900.0	-1.19	1,961	141,244,579,840
[3287]	26/07/31	247,600	247,900	244,000	244,000	-3,500.0	-1.41	1,634	142,943,502,336
[3287]	26/07/30	246,000	247,500	244,200	247,500	-2,100.0	-0.84	1,835	144,993,910,784
[3287]	26/07/29	247,800	249,600	246,300	249,600	+2,300.0	+0.93	2,009	146,224,168,960
[3287]	26/07/28	247,700	249,000	246,300	247,300	+600.0	+0.24	1,013	144,876,748,800
[3287]	26/07/27	244,700	247,500	244,300	246,700	+3,300.0	+1.36	1,030	144,525,246,464
[3287]	26/07/24	242,500	244,000	241,600	243,400	+600.0	+0.25	1,461	142,592,000,000
[3287]	26/07/23	244,300	245,100	241,700	242,800	-2,400.0	-0.98	1,591	142,240,497,664
[3287]	26/07/22	244,800	246,700	244,300	245,200	+300.0	+0.12	1,518	143,646,490,624
[3287]	26/07/21	241,200	246,300	240,200	244,900	+7,800.0	+3.29	2,867	143,470,739,456
[3287]	26/07/17	241,300	242,900	236,300	237,100	-4,100	-1.70	1,892	-
[3287]	26/07/16	242,500	243,800	240,700	241,200	-2,500	-1.03	1,409	-
[3287]	26/07/15	242,200	244,600	242,200	243,700	+2,600	+1.08	2,026	-
[3287]	26/07/14	237,500	241,100	237,100	241,100	+4,600	+1.95	1,510	-
[3287]	26/07/13	238,600	239,500	236,000	236,500	-2,100	-0.88	1,226	-
[3287]	26/07/10	238,000	240,700	237,900	238,600	-200	-0.08	1,139	-
[3287]	26/07/09	240,100	241,000	237,800	238,800	-3,100	-1.28	1,890	-
[3287]	26/07/08	244,600	245,100	241,900	241,900	-2,100	-0.86	1,397	-
[3287]	26/07/07	244,600	244,900	243,100	244,000	+700	+0.29	1,209	-
[3287]	26/07/06	242,400	245,800	241,600	243,300	+800	+0.33	2,192	-
[3287]	26/07/03	239,900	242,800	239,600	242,500	+3,400	+1.42	2,099	-
[3287]	26/07/02	239,000	240,500	237,500	239,100	+1,900	+0.80	2,197	-
[3287]	26/07/01	240,900	240,900	236,700	237,200	-2,600	-1.08	1,308	-
[3287]	26/06/30	239,500	242,200	239,000	239,800	+1,500	+0.63	2,791	-
[3287]	26/06/29	238,800	240,400	237,500	238,300	+700	+0.29	2,517	-
[3287]	26/06/26	236,900	237,900	235,100	237,600	+600	+0.25	1,840	-
[3287]	26/06/25	238,300	239,700	237,000	237,000	-1,300	-0.55	1,887	-
[3287]	26/06/24	235,300	239,000	235,000	238,300	+3,000	+1.27	2,606	-
[3287]	26/06/23	233,800	235,300	233,300	235,300	+2,700	+1.16	2,895	-
[3287]	26/06/22	231,200	233,800	230,100	232,600	+1,400	+0.61	1,892	-
[3287]	26/06/19	232,900	233,300	230,000	231,200	-2,500	-1.07	2,866	-
[3287]	26/06/18	233,500	235,100	231,600	233,700	+2,400	+1.04	2,457	-
[3287]	26/06/17	232,500	233,300	230,400	231,300	-1,300	-0.56	2,130	-
[3287]	26/06/16	238,200	238,800	227,300	232,600	-6,100	-2.56	5,642	-
[3287]	26/06/15	239,600	241,000	238,400	238,700	+900	+0.38	1,533	-
[3287]	26/06/12	235,600	239,500	234,600	237,800	+3,700	+1.58	3,793	-
[3287]	26/06/11	231,300	234,200	230,100	234,100	+1,200	+0.52	2,331	-
[3287]	26/06/10	232,900	232,900	230,200	232,900	-300	-0.13	1,906	-
[3287]	26/06/09	234,600	235,500	231,400	233,200	-1,500	-0.64	2,140	-
[3287]	26/06/08	233,000	234,700	232,000	234,700	+500	+0.21	1,399	-
[3287]	26/06/05	233,500	235,700	232,500	234,200	+1,200	+0.52	1,502	-
[3287]	26/06/04	239,200	239,400	233,000	233,000	-5,700	-2.39	1,479	-
[3287]	26/06/03	235,900	240,000	235,400	238,700	+4,100	+1.75	1,776	-
[3287]	26/06/02	237,700	237,800	233,100	234,600	-3,800	-1.59	2,897	-
[3287]	26/06/01	241,000	241,100	237,500	238,400	-2,300	-0.96	2,028	-
[3287]	26/05/29	242,200	243,500	240,300	240,700	-1,600	-0.66	2,972	-
[3287]	26/05/28	239,400	242,300	237,700	242,300	+1,200	+0.50	3,441	-
[3287]	26/05/27	244,400	245,200	239,700	241,100	-2,500	-1.03	2,518	-
[3287]	26/05/26	245,600	247,100	243,600	243,600	-1,600	-0.65	2,886	-
[3287]	26/05/25	242,500	245,700	242,500	245,200	+2,700	+1.11	1,579	-
[3287]	26/05/22	244,500	244,500	241,200	242,500	-2,000	-0.82	1,911	-
[3287]	26/05/21	241,300	244,500	239,800	244,500	+5,500	+2.30	2,137	-
[3287]	26/05/20	242,200	242,400	238,200	239,000	-1,800	-0.75	2,269	-
[3287]	26/05/19	240,400	241,800	238,800	240,800	+500	+0.21	2,283	-
[3287]	26/05/18	240,900	242,700	231,100	240,300	-600	-0.25	3,069	-
[3287]	26/05/15	239,700	241,000	239,000	240,900	+1,200	+0.50	1,953	-
[3287]	26/05/14	242,000	242,700	238,600	239,700	-2,700	-1.11	2,494	-
[3287]	26/05/13	243,800	243,800	240,600	242,400	-1,400	-0.57	1,764	-
[3287]	26/05/12	245,500	246,400	241,500	243,800	-1,900	-0.77	1,707	-
[3287]	26/05/11	246,100	247,200	244,800	245,700	-900	-0.36	1,802	-
[3287]	26/05/08	248,900	249,600	245,200	246,600	-3,600	-1.44	3,400	-
[3287]	26/05/07	249,900	251,400	247,500	250,200	+4,200	+1.71	2,168	-
[3287]	26/05/01	252,500	252,500	246,000	246,000	-6,500	-2.57	3,690	-
[3287]	26/04/30	251,000	253,300	249,600	252,500	-500	-0.20	2,442	-
[3287]	26/04/28	252,500	253,200	251,000	253,000	-4,900	-1.90	4,075	-
[3287]	26/04/27	256,500	258,400	254,700	257,900	+2,800	+1.10	6,962	-
[3287]	26/04/24	255,300	256,300	254,200	255,100	-100	-0.04	1,535	-
[3287]	26/04/23	257,200	257,200	253,600	255,200	0	0.00	1,932	-
[3287]	26/04/22	258,700	258,800	255,200	255,200	-2,300	-0.89	1,433	-
[3287]	26/04/21	259,300	260,200	256,500	257,500	-1,800	-0.69	1,412	-
[3287]	26/04/20	258,800	259,800	258,200	259,300	+1,100	+0.43	987	-
[3287]	26/04/17	262,900	263,000	258,200	258,200	-4,700	-1.79	1,834	-
[3287]	26/04/16	262,100	262,900	260,200	262,900	+2,000	+0.77	1,470	-
[3287]	26/04/15	261,900	262,500	260,000	260,900	-400	-0.15	1,295	-
[3287]	26/04/14	260,200	261,800	259,900	261,300	+2,300	+0.89	1,607	-
[3287]	26/04/13	257,800	259,000	256,400	259,000	+1,300	+0.50	1,342	-
[3287]	26/04/10	258,900	259,000	256,600	257,700	-700	-0.27	1,487	-
[3287]	26/04/09	260,600	261,200	257,600	258,400	-1,900	-0.73	1,634	-
[3287]	26/04/08	256,800	260,300	255,900	260,300	+6,200	+2.44	1,889	-
[3287]	26/04/07	254,200	255,700	253,500	254,100	0	0.00	1,055	-
[3287]	26/04/06	253,000	254,500	251,900	254,100	+1,000	+0.40	1,194	-
[3287]	26/04/03	251,800	254,500	250,500	253,100	+3,700	+1.48	1,844	-
[3287]	26/04/02	251,000	253,100	247,800	249,400	+300	+0.12	2,667	-
[3287]	26/04/01	245,500	249,100	244,900	249,100	+7,100	+2.93	1,833	-
[3287]	26/03/31	245,200	247,200	241,600	242,000	-3,200	-1.31	3,534	-
[3287]	26/03/30	249,700	249,700	244,400	245,200	-6,800	-2.70	2,299	-
[3287]	26/03/27	251,900	252,000	249,900	252,000	+1,500	+0.60	1,477	-
[3287]	26/03/26	253,500	253,600	248,700	250,500	-2,900	-1.14	1,951	-
[3287]	26/03/25	251,500	254,000	251,500	253,400	+2,800	+1.12	795	-
[3287]	26/03/24	251,500	253,200	250,600	250,600	+1,600	+0.64	1,979	-
[3287]	26/03/23	253,000	253,000	248,000	249,000	-4,800	-1.89	2,131	-
[3287]	26/03/19	259,100	259,900	253,800	253,800	-7,200	-2.76	1,795	-
[3287]	26/03/18	259,400	261,000	258,000	261,000	+2,600	+1.01	1,197	-
[3287]	26/03/17	258,200	259,700	257,200	258,400	+1,200	+0.47	1,096	-
[3287]	26/03/16	254,000	257,700	253,100	257,200	+2,600	+1.02	1,531	-
[3287]	26/03/13	255,600	258,100	254,600	254,600	-3,000	-1.16	2,934	-
[3287]	26/03/12	259,700	259,800	256,100	257,600	-2,300	-0.88	1,555	-
[3287]	26/03/11	258,100	261,200	257,100	259,900	+1,800	+0.70	1,866	-
[3287]	26/03/10	259,100	259,100	256,300	258,100	+1,000	+0.39	2,041	-
[3287]	26/03/09	257,100	258,400	254,500	257,100	-4,900	-1.87	2,693	-
[3287]	26/03/06	262,700	263,600	260,600	262,000	-1,600	-0.61	1,934	-
[3287]	26/03/05	263,000	266,700	262,100	263,600	+5,600	+2.17	2,619	-
[3287]	26/03/04	263,200	265,700	256,500	258,000	-8,300	-3.12	4,403	-
[3287]	26/03/03	270,500	270,700	266,100	266,300	-6,100	-2.24	2,907	-
[3287]	26/03/02	270,000	272,800	265,100	272,400	+1,300	+0.48	3,402	-
[3287]	26/02/27	272,900	272,900	270,700	271,100	-2,000	-0.73	2,270	-
[3287]	26/02/26	273,000	274,200	270,300	273,100	+200	+0.07	2,395	-
[3287]	26/02/25	272,500	273,300	271,100	272,900	+500	+0.18	2,306	-
[3287]	26/02/24	272,200	274,100	271,400	272,400	+3,100	+1.15	2,659	-
[3287]	26/02/20	270,500	272,900	269,300	269,300	-200	-0.07	2,013	-
[3287]	26/02/19	270,300	271,600	268,300	269,500	-1,500	-0.55	1,851	-
[3287]	26/02/18	266,800	272,600	266,400	271,000	+4,900	+1.84	2,832	-
[3287]	26/02/17	267,100	267,100	263,100	266,100	-1,100	-0.41	2,124	-
[3287]	26/02/16	268,000	270,400	264,600	267,200	-700	-0.26	3,028	-
[3287]	26/02/13	263,400	267,900	260,000	267,900	+3,700	+1.40	5,971	-
[3287]	26/02/12	262,000	266,000	261,000	264,200	+2,700	+1.03	2,807	-
[3287]	26/02/10	260,300	261,700	259,400	261,500	+2,500	+0.97	1,971	-
[3287]	26/02/09	260,000	261,900	258,600	259,000	+500	+0.19	2,362	-
[3287]	26/02/06	259,400	260,700	257,500	258,500	-900	-0.35	1,848	-
[3287]	26/02/05	259,000	261,200	257,900	259,400	+1,100	+0.43	1,858	-
[3287]	26/02/04	258,300	258,900	256,900	258,300	+300	+0.12	1,204	-
[3287]	26/02/03	257,100	258,000	255,600	258,000	+1,700	+0.66	1,529	-
[3287]	26/02/02	257,600	258,400	256,000	256,300	-400	-0.16	1,401	-
[3287]	26/01/30	258,600	260,600	256,700	256,700	-2,100	-0.81	3,903	-
[3287]	26/01/29	255,600	258,800	253,000	258,800	+1,600	+0.62	2,900	-
[3287]	26/01/28	256,600	257,600	255,400	257,200	+2,300	+0.90	2,566	-
[3287]	26/01/27	256,000	256,000	253,000	254,900	-400	-0.16	1,577	-
[3287]	26/01/26	258,800	259,000	255,300	255,300	-4,500	-1.73	1,735	-
[3287]	26/01/23	257,500	259,800	256,900	259,800	+3,100	+1.21	1,356	-
[3287]	26/01/22	256,000	259,800	256,000	256,700	+2,000	+0.79	1,772	-
[3287]	26/01/21	259,000	259,200	254,000	254,700	-4,500	-1.74	2,254	-
[3287]	26/01/20	263,100	263,100	259,200	259,200	-3,000	-1.14	1,567	-
[3287]	26/01/19	265,900	266,600	261,200	262,200	-2,500	-0.94	1,623	-
[3287]	26/01/16	265,500	269,200	264,000	264,700	+1,700	+0.65	3,036	-
[3287]	26/01/15	261,000	263,000	260,100	263,000	+2,000	+0.77	1,704	-
[3287]	26/01/14	260,100	261,700	259,500	261,000	+900	+0.35	1,592	-
[3287]	26/01/13	260,000	260,200	257,400	260,100	+200	+0.08	2,061	-
[3287]	26/01/09	263,100	263,100	259,800	259,900	-400	-0.15	1,758	-
[3287]	26/01/08	261,400	261,900	259,000	260,300	-600	-0.23	2,342	-
[3287]	26/01/07	258,200	261,200	257,200	260,900	+1,600	+0.62	1,746	-
[3287]	26/01/06	258,200	260,400	258,000	259,300	+1,400	+0.54	1,221	-
[3287]	26/01/05	261,600	262,400	255,300	257,900	-3,300	-1.26	3,444	-
[3287]	25/12/30	264,600	265,000	261,200	261,200	-2,600	-0.99	1,544	-
[3287]	25/12/29	263,200	264,600	261,800	263,800	+600	+0.23	1,701	-
[3287]	25/12/26	263,200	263,800	262,000	263,200	0	0.00	2,031	-
[3287]	25/12/25	258,300	263,200	257,800	263,200	+6,100	+2.37	2,475	-
[3287]	25/12/24	255,100	259,000	254,800	257,100	+1,300	+0.51	2,119	-
[3287]	25/12/23	252,200	255,800	251,500	255,800	+3,700	+1.47	2,161	-
[3287]	25/12/22	254,400	256,000	252,100	252,100	-2,300	-0.90	1,464	-
[3287]	25/12/19	254,900	255,700	253,800	254,400	+1,000	+0.39	2,333	-
[3287]	25/12/18	248,000	254,200	247,300	253,400	+6,500	+2.63	2,983	-
[3287]	25/12/17	248,800	248,800	245,200	246,900	-1,900	-0.76	2,303	-
[3287]	25/12/16	250,200	251,500	248,100	248,800	-1,400	-0.56	2,002	-
[3287]	25/12/15	248,700	250,300	248,600	250,200	+800	+0.32	1,450	-
[3287]	25/12/12	246,500	249,800	246,500	249,400	+2,900	+1.18	3,240	-
[3287]	25/12/11	249,200	249,900	245,300	246,500	-2,200	-0.88	1,333	-
[3287]	25/12/10	248,900	249,400	247,100	248,700	-300	-0.12	1,656	-
[3287]	25/12/09	246,500	249,000	245,800	249,000	+1,400	+0.57	2,039	-
[3287]	25/12/08	248,500	248,500	245,400	247,600	-500	-0.20	1,592	-
[3287]	25/12/05	250,000	250,000	247,600	248,100	-800	-0.32	1,333	-
[3287]	25/12/04	248,600	249,900	247,500	248,900	-1,100	-0.44	1,763	-
[3287]	25/12/03	251,000	251,400	248,200	250,000	-900	-0.36	1,550	-
[3287]	25/12/02	252,000	253,200	250,500	250,900	-1,300	-0.52	1,087	-
[3287]	25/12/01	253,900	255,800	252,200	252,200	-1,100	-0.43	1,507	-
[3287]	25/11/28	255,500	255,900	253,300	253,300	-2,700	-1.05	1,527	-
[3287]	25/11/27	256,900	257,400	255,200	256,000	-900	-0.35	1,099	-
[3287]	25/11/26	254,300	258,300	254,000	256,900	+2,600	+1.02	2,590	-
[3287]	25/11/25	253,000	255,200	252,900	254,300	+1,700	+0.67	1,831	-
[3287]	25/11/21	248,000	252,600	247,900	252,600	+3,800	+1.53	1,566	-
[3287]	25/11/20	252,700	252,700	248,400	248,800	-1,200	-0.48	1,922	-
[3287]	25/11/19	251,500	252,900	250,000	250,000	-1,900	-0.75	1,620	-
[3287]	25/11/18	257,200	257,200	251,500	251,900	-5,300	-2.06	2,767	-
[3287]	25/11/17	262,000	262,000	256,200	257,200	-5,100	-1.94	2,068	-
[3287]	25/11/14	264,000	265,100	262,300	262,300	-2,000	-0.76	869	-
[3287]	25/11/13	265,400	266,000	263,600	264,300	-1,600	-0.60	1,128	-
[3287]	25/11/12	266,000	267,500	265,300	265,900	-100	-0.04	1,745	-
[3287]	25/11/11	263,200	266,000	262,100	266,000	+4,100	+1.57	1,778	-
[3287]	25/11/10	261,700	263,200	260,800	261,900	+2,500	+0.96	1,698	-
[3287]	25/11/07	260,700	262,400	259,200	259,400	-1,600	-0.61	1,112	-
[3287]	25/11/06	261,500	262,400	260,500	261,000	-200	-0.08	1,110	-
[3287]	25/11/05	258,000	261,200	256,400	261,200	+2,900	+1.12	1,907	-
[3287]	25/11/04	256,900	260,000	255,400	258,300	+900	+0.35	2,022	-
[3287]	25/10/31	260,000	260,500	257,000	257,400	-1,900	-0.73	1,778	-
[3287]	25/10/30	256,300	261,200	255,000	259,300	-3,800	-1.44	2,690	-
[3287]	25/10/29	266,000	267,500	263,100	263,100	-4,500	-1.68	6,778	-
[3287]	25/10/28	268,800	268,800	264,400	267,600	-1,300	-0.48	2,851	-
[3287]	25/10/27	267,500	269,300	266,900	268,900	+4,900	+1.86	1,668	-
[3287]	25/10/24	266,400	267,300	264,000	264,000	-1,900	-0.71	1,661	-
[3287]	25/10/23	263,000	266,000	262,000	265,900	+2,900	+1.10	1,273	-
[3287]	25/10/22	263,600	265,300	262,800	263,000	-300	-0.11	1,454	-
[3287]	25/10/21	263,000	263,400	262,000	263,300	+1,200	+0.46	1,047	-
[3287]	25/10/20	263,000	263,000	260,600	262,100	+100	+0.04	1,053	-
[3287]	25/10/17	261,900	262,900	260,000	262,000	+100	+0.04	1,263	-
[3287]	25/10/16	261,300	262,400	261,100	261,900	+800	+0.31	879	-
[3287]	25/10/15	262,400	263,000	261,000	261,100	-1,200	-0.46	1,082	-
[3287]	25/10/14	259,200	262,800	258,800	262,300	-100	-0.04	1,348	-
[3287]	25/10/10	263,100	263,500	260,800	262,400	-1,200	-0.46	1,567	-
[3287]	25/10/09	265,300	266,100	263,200	263,600	-1,700	-0.64	1,692	-
[3287]	25/10/08	266,200	267,300	265,300	265,300	-900	-0.34	832	-
[3287]	25/10/07	269,800	270,300	266,200	266,200	-4,100	-1.52	1,107	-
[3287]	25/10/06	266,600	270,300	266,100	270,300	+4,700	+1.77	1,171	-
[3287]	25/10/03	265,500	267,800	264,400	265,600	-400	-0.15	1,058	-
[3287]	25/10/02	268,800	269,600	265,700	266,000	-2,000	-0.75	1,322	-
[3287]	25/10/01	271,000	271,000	266,000	268,000	-1,300	-0.48	1,754	-
[3287]	25/09/30	269,000	272,000	267,000	269,300	+900	+0.34	2,483	-
[3287]	25/09/29	273,100	273,200	268,400	268,400	-4,100	-1.50	1,541	-
[3287]	25/09/26	270,100	272,500	270,100	272,500	+2,500	+0.93	1,122	-
[3287]	25/09/25	270,900	273,000	269,000	270,000	-900	-0.33	1,490	-
[3287]	25/09/24	272,000	272,100	270,000	270,900	+100	+0.04	936	-
[3287]	25/09/22	269,000	272,600	269,000	270,800	+1,900	+0.71	1,655	-
[3287]	25/09/19	271,600	273,900	268,600	268,900	-2,900	-1.07	3,911	-
[3287]	25/09/18	274,200	275,000	271,600	271,800	-1,700	-0.62	755	-
[3287]	25/09/17	276,300	277,800	271,800	273,500	-2,800	-1.01	1,880	-
[3287]	25/09/16	274,800	277,500	274,000	276,300	+400	+0.14	1,574	-
[3287]	25/09/12	274,900	275,900	271,900	275,900	+4,100	+1.51	2,640	-
[3287]	25/09/11	270,000	272,800	270,000	271,800	+1,500	+0.55	1,458	-
[3287]	25/09/10	269,700	270,800	269,200	270,300	0	0.00	1,179	-
[3287]	25/09/09	269,700	272,200	269,700	270,300	-700	-0.26	1,666	-
[3287]	25/09/08	272,700	273,900	271,000	271,000	-300	-0.11	1,495	-
[3287]	25/09/05	272,700	273,100	269,500	271,300	-900	-0.33	1,623	-