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
[3290]	26/10/29	74,400	74,500	73,200	73,900	-700	-0.938338	3,955	71,954,210,816
[3290]	26/10/28	75,500	75,500	74,200	74,600	-1,000	-1.322751	3,409	72,635,785,216
[3290]	26/10/27	76,000	76,200	75,300	75,600	-300	-0.395257	2,134	73,609,453,568
[3290]	26/10/26	75,500	76,200	75,200	75,900	+700	+0.930851	2,096	73,901,555,712
[3290]	26/10/23	74,900	76,000	74,600	75,200	+700	+0.939597	2,450	73,219,981,312
[3290]	26/10/22	74,900	75,900	74,300	74,500	+500	+0.675676	2,532	72,538,415,104
[3290]	26/10/21	74,200	74,700	73,900	74,000	-100	-0.134953	2,414	72,051,580,928
[3290]	26/10/20	75,200	75,400	73,900	74,100	-1,100	-1.462766	2,832	72,148,951,040
[3290]	26/10/19	75,800	76,100	75,200	75,200	-800	-1.052632	1,429	73,219,981,312
[3290]	26/10/16	76,100	76,300	75,400	76,000	+200	+0.263852	2,368	73,998,917,632
[3290]	26/10/15	75,800	76,100	75,100	75,800	-100	-0.131752	2,895	73,804,185,600
[3290]	26/10/14	76,200	76,200	75,400	75,900	+100	+0.131926	2,265	73,901,555,712
[3290]	26/10/13	75,100	75,800	75,000	75,800	+700	+0.932091	2,368	73,804,185,600
[3290]	26/10/09	74,300	75,600	74,300	75,100	+700	+0.94086	2,363	73,122,619,392
[3290]	26/10/08	75,100	75,100	74,400	74,400	-800	-1.06383	2,329	72,441,044,992
[3290]	26/10/07	75,400	75,800	74,800	75,200	-100	-0.132802	2,006	73,219,981,312
[3290]	26/10/06	74,200	75,300	74,200	75,300	+1,000	+1.345895	2,813	73,317,351,424
[3290]	26/10/05	75,200	75,300	74,100	74,300	-1,000	-1.328021	2,940	72,343,683,072
[3290]	26/10/02	75,200	75,400	74,800	75,300	+100	+0.132979	2,353	73,317,351,424
[3290]	26/10/01	75,600	75,700	75,200	75,200	-400	-0.529101	1,272	73,219,981,312
[3290]	26/09/30	75,000	75,900	75,000	75,600	+700	+0.934579	2,749	73,609,453,568
[3290]	26/09/29	75,000	75,200	74,500	74,900	+200	+0.267738	2,938	72,927,879,168
[3290]	26/09/28	74,800	75,200	74,600	74,700	+100	+0.134048	2,699	72,733,147,136
[3290]	26/09/25	75,800	75,800	74,100	74,600	-1,000	-1.322751	2,973	72,635,785,216
[3290]	26/09/24	75,800	76,100	75,300	75,600	-200	-0.263852	3,391	73,609,453,568
[3290]	26/09/18	75,900	76,100	75,300	75,800	+200	+0.26455	4,555	73,804,185,600
[3290]	26/09/17	75,600	75,800	75,100	75,600	+200	+0.265252	2,206	73,609,453,568
[3290]	26/09/16	75,000	75,500	74,900	75,400	+500	+0.667557	2,394	73,414,721,536
[3290]	26/09/15	75,300	75,300	74,600	74,900	-100	-0.133333	3,146	72,927,879,168
[3290]	26/09/14	73,400	75,000	73,300	75,000	+1,400	+1.902174	4,122	73,025,249,280
[3290]	26/09/11	74,700	74,700	73,400	73,600	-700	-0.942127	6,145	71,662,108,672
[3290]	26/09/10	74,000	74,700	73,800	74,300	+300	+0.405405	2,590	72,343,683,072
[3290]	26/09/09	74,100	74,600	74,000	74,000	0	0	4,538	72,051,580,928
[3290]	26/09/08	74,100	74,600	73,600	74,000	-100	-0.134953	3,417	72,051,580,928
[3290]	26/09/07	74,500	74,600	74,100	74,100	-400	-0.536913	2,240	72,148,951,040
[3290]	26/09/04	74,400	74,900	74,300	74,500	+200	+0.269179	2,724	72,538,415,104
[3290]	26/09/03	74,900	75,100	74,300	74,300	-100	-0.134409	2,340	72,343,683,072
[3290]	26/09/02	74,500	75,000	73,800	74,400	-300	-0.401606	3,867	72,441,044,992
[3290]	26/09/01	75,000	75,100	74,500	74,700	-400	-0.532623	2,713	72,733,147,136
[3290]	26/08/31	74,800	75,100	74,200	75,100	+300	+0.40107	8,192	73,122,619,392
[3290]	26/08/28	75,200	75,800	74,700	74,800	-3,500	-4.469987	8,537	72,830,517,248
[3290]	26/08/27	78,600	78,700	78,000	78,300	+100	+0.127877	8,819	76,238,364,672
[3290]	26/08/26	78,100	78,700	77,400	78,200	+400	+0.514139	2,707	76,140,994,560
[3290]	26/08/25	77,700	78,500	77,400	77,800	+100	+0.1287	2,598	75,751,522,304
[3290]	26/08/24	77,300	77,700	77,000	77,700	+700	+0.909091	2,032	75,654,160,384
[3290]	26/08/21	77,000	77,300	76,700	77,000	-400	-0.516796	2,251	74,972,585,984
[3290]	26/08/20	77,000	77,500	76,800	77,400	+600	+0.78125	2,200	75,362,058,240
[3290]	26/08/19	77,600	77,600	76,700	76,800	-700	-0.903226	2,591	74,777,853,952
[3290]	26/08/18	77,800	77,800	77,000	77,500	-300	-0.385604	2,470	75,459,428,352
[3290]	26/08/17	78,700	78,800	77,600	77,800	-300	-0.384123	2,382	75,751,522,304
[3290]	26/08/14	77,600	78,400	77,500	78,100	+600	+0.774194	3,072	76,043,624,448
[3290]	26/08/13	77,900	78,300	77,500	77,500	-400	-0.513479	2,026	75,459,428,352
[3290]	26/08/12	77,900	77,900	77,100	77,900	+400	+0.516129	1,625	75,848,892,416
[3290]	26/08/10	77,600	77,900	77,000	77,500	+300	+0.388601	1,692	75,459,428,352
[3290]	26/08/07	77,500	77,900	77,000	77,200	0	0	2,434	75,167,326,208
[3290]	26/08/06	77,000	77,700	76,800	77,200	-100	-0.129366	2,666	75,167,326,208
[3290]	26/08/05	78,400	78,400	76,700	77,300	-200	-0.258065	3,072	75,264,688,128
[3290]	26/08/04	78,200	78,500	77,500	77,500	-700	-0.895141	2,938	75,459,428,352
[3290]	26/08/03	79,700	79,700	78,200	78,200	-1,000	-1.262626	4,014	76,140,994,560
[3290]	26/07/31	80,400	80,500	79,200	79,200	-1,600	-1.980198	4,014	77,114,662,912
[3290]	26/07/30	79,700	80,800	78,900	80,800	+100	+0.123916	14,987	78,672,535,552
[3290]	26/07/29	79,400	80,700	79,400	80,700	+1,300	+1.63728	4,358	78,575,165,440
[3290]	26/07/28	79,100	79,900	78,900	79,400	+500	+0.633714	2,319	77,309,394,944
[3290]	26/07/27	78,500	79,100	78,500	78,900	+700	+0.895141	1,794	76,822,560,768
[3290]	26/07/24	78,400	78,400	77,800	78,200	+200	+0.25641	1,910	76,140,994,560
[3290]	26/07/23	77,500	78,500	77,400	78,000	+1,500	+1.960784	3,440	75,946,262,528
[3290]	26/07/22	77,500	77,500	76,400	76,500	-900	-1.162791	2,202	74,485,751,808
[3290]	26/07/21	76,600	77,400	76,200	77,400	+1,200	+1.574803	3,455	75,362,058,240
[3290]	26/07/17	75,700	76,600	75,700	76,200	+500	+0.660502	3,285	-
[3290]	26/07/16	76,600	76,700	75,600	75,700	-600	-0.78637	2,572	-
[3290]	26/07/15	76,500	76,700	76,100	76,300	-100	-0.13089	3,209	-
[3290]	26/07/14	76,000	76,500	75,700	76,400	+800	+1.058201	3,162	-
[3290]	26/07/13	75,700	76,300	75,500	75,600	0	0	2,632	-
[3290]	26/07/10	76,000	76,000	75,600	75,600	-300	-0.395257	1,453	-
[3290]	26/07/09	75,800	76,100	75,300	75,900	+400	+0.529801	3,216	-
[3290]	26/07/08	76,000	76,000	75,500	75,500	-100	-0.132275	2,422	-
[3290]	26/07/07	76,000	76,400	75,500	75,600	0	0	2,755	-
[3290]	26/07/06	75,400	76,300	75,300	75,600	+600	+0.8	4,225	-
[3290]	26/07/03	74,600	75,700	74,600	75,000	+500	+0.671141	4,035	-
[3290]	26/07/02	74,200	74,900	74,200	74,500	+500	+0.675676	2,065	-
[3290]	26/07/01	74,700	74,800	74,000	74,000	-900	-1.201602	2,079	-
[3290]	26/06/30	74,800	75,400	74,500	74,900	0	0	2,695	-
[3290]	26/06/29	75,300	75,600	74,900	74,900	-200	-0.266312	4,144	-
[3290]	26/06/26	75,000	75,200	74,500	75,100	+200	+0.267023	3,158	-
[3290]	26/06/25	74,300	75,000	73,900	74,900	+600	+0.807537	3,370	-
[3290]	26/06/24	73,700	74,400	73,600	74,300	+600	+0.814111	3,171	-
[3290]	26/06/23	73,100	73,800	73,000	73,700	+900	+1.236264	3,075	-
[3290]	26/06/22	73,800	73,900	72,800	72,800	-1,000	-1.355014	3,346	-
[3290]	26/06/19	73,500	74,100	73,500	73,800	0	0	9,705	-
[3290]	26/06/18	74,200	74,400	73,100	73,800	-300	-0.404858	2,872	-
[3290]	26/06/17	74,000	74,400	73,500	74,100	+200	+0.270636	3,171	-
[3290]	26/06/16	74,600	74,600	73,500	73,900	-1,100	-1.466667	2,898	-
[3290]	26/06/15	74,900	75,600	74,200	75,000	+100	+0.133511	3,534	-
[3290]	26/06/12	74,800	75,000	74,200	74,900	+900	+1.216216	4,076	-
[3290]	26/06/11	74,300	74,700	73,900	74,000	-200	-0.269542	2,324	-
[3290]	26/06/10	73,400	74,200	72,900	74,200	+1,100	+1.504788	3,529	-
[3290]	26/06/09	74,000	74,000	72,800	73,100	-700	-0.948509	2,843	-
[3290]	26/06/08	73,400	73,900	73,200	73,800	-100	-0.135318	2,193	-
[3290]	26/06/05	73,300	74,100	73,200	73,900	+1,100	+1.510989	3,788	-
[3290]	26/06/04	73,500	73,500	72,500	72,800	-1,100	-1.488498	5,477	-
[3290]	26/06/03	73,600	74,500	73,500	73,900	0	0	4,018	-
[3290]	26/06/02	74,600	74,600	73,400	73,900	-900	-1.203209	5,492	-
[3290]	26/06/01	76,200	76,400	74,800	74,800	-1,300	-1.708279	4,193	-
[3290]	26/05/29	75,700	76,800	75,300	76,100	+600	+0.794702	4,908	-
[3290]	26/05/28	75,400	75,500	74,800	75,500	-300	-0.395778	5,411	-
[3290]	26/05/27	75,700	75,900	75,100	75,800	+400	+0.530504	3,894	-
[3290]	26/05/26	75,400	75,700	75,200	75,400	-200	-0.26455	2,829	-
[3290]	26/05/25	76,000	76,100	75,300	75,600	-500	-0.65703	1,957	-
[3290]	26/05/22	76,700	76,700	75,800	76,100	-200	-0.262123	2,636	-
[3290]	26/05/21	76,600	76,700	76,200	76,300	+300	+0.394737	2,432	-
[3290]	26/05/20	77,100	77,200	75,800	76,000	-900	-1.170351	4,548	-
[3290]	26/05/19	76,000	76,900	75,800	76,900	+700	+0.918635	2,733	-
[3290]	26/05/18	77,000	77,000	75,900	76,200	-900	-1.167315	2,817	-
[3290]	26/05/15	76,200	77,100	76,000	77,100	+1,000	+1.31406	4,557	-
[3290]	26/05/14	76,100	76,300	75,800	76,100	-300	-0.39267	2,257	-
[3290]	26/05/13	76,500	76,600	75,800	76,400	-200	-0.261097	4,529	-
[3290]	26/05/12	77,600	77,600	76,400	76,600	-1,000	-1.28866	4,501	-
[3290]	26/05/11	77,400	78,000	77,400	77,600	0	0	2,198	-
[3290]	26/05/08	78,000	78,000	77,200	77,600	-200	-0.257069	3,864	-
[3290]	26/05/07	77,700	78,100	77,500	77,800	+200	+0.257732	3,122	-
[3290]	26/05/01	77,800	78,100	77,000	77,600	-500	-0.640205	5,076	-
[3290]	26/04/30	78,100	78,200	77,500	78,100	-200	-0.255428	5,361	-
[3290]	26/04/28	78,800	78,800	78,000	78,300	-800	-1.011378	4,086	-
[3290]	26/04/27	79,200	79,400	78,800	79,100	-100	-0.126263	2,562	-
[3290]	26/04/24	79,500	79,500	79,000	79,200	-500	-0.627353	2,216	-
[3290]	26/04/23	79,400	79,800	79,100	79,700	+300	+0.377834	4,682	-
[3290]	26/04/22	80,000	80,100	79,400	79,400	-600	-0.75	3,310	-
[3290]	26/04/21	80,400	80,500	80,000	80,000	0	0	2,166	-
[3290]	26/04/20	80,600	80,600	79,900	80,000	-200	-0.249377	2,061	-
[3290]	26/04/17	80,700	80,700	79,900	80,200	-400	-0.496278	2,150	-
[3290]	26/04/16	80,700	80,700	79,900	80,600	+300	+0.373599	5,666	-
[3290]	26/04/15	81,000	81,700	80,300	80,300	-600	-0.741656	3,025	-
[3290]	26/04/14	81,400	81,600	80,900	80,900	+200	+0.247831	5,673	-
[3290]	26/04/13	80,800	81,200	80,300	80,700	-500	-0.615764	3,532	-
[3290]	26/04/10	81,800	81,800	80,700	81,200	0	0	4,560	-
[3290]	26/04/09	82,200	82,200	80,800	81,200	-900	-1.096224	7,043	-
[3290]	26/04/08	81,300	82,100	81,000	82,100	+1,400	+1.73482	7,562	-
[3290]	26/04/07	80,900	81,200	80,600	80,700	-100	-0.123762	3,504	-
[3290]	26/04/06	80,000	81,000	80,000	80,800	+500	+0.622665	3,111	-
[3290]	26/04/03	79,600	80,300	79,300	80,300	+900	+1.133501	3,242	-
[3290]	26/04/02	80,000	80,900	79,200	79,400	-400	-0.501253	4,009	-
[3290]	26/04/01	79,600	80,300	79,500	79,800	+1,000	+1.269036	3,759	-
[3290]	26/03/31	79,500	79,600	78,500	78,800	-1,000	-1.253133	9,505	-
[3290]	26/03/30	80,800	81,200	79,500	79,800	-1,700	-2.08589	7,272	-
[3290]	26/03/27	81,000	82,000	81,000	81,500	-500	-0.609756	4,433	-
[3290]	26/03/26	82,000	82,100	81,200	82,000	-200	-0.243309	5,975	-
[3290]	26/03/25	81,400	82,500	81,200	82,200	+900	+1.107011	4,274	-
[3290]	26/03/24	81,800	82,500	81,300	81,300	-100	-0.12285	6,509	-
[3290]	26/03/23	81,500	81,600	80,500	81,400	-900	-1.09356	11,866	-
[3290]	26/03/19	83,000	83,400	82,300	82,300	-1,700	-2.02381	29,856	-
[3290]	26/03/18	81,700	84,000	81,400	84,000	+2,400	+2.941176	38,423	-
[3290]	26/03/17	81,300	81,700	81,300	81,600	+600	+0.740741	9,916	-
[3290]	26/03/16	80,500	81,700	80,500	81,000	+400	+0.496278	8,438	-
[3290]	26/03/13	80,800	81,000	80,600	80,600	-2,000	-2.421308	51,756	-
[3290]	26/03/12	83,000	83,900	82,600	82,600	-1,400	-1.666667	16,260	-
[3290]	26/03/11	83,000	84,400	82,200	84,000	+600	+0.719424	5,371	-
[3290]	26/03/10	83,400	83,700	82,600	83,400	+500	+0.603136	3,172	-
[3290]	26/03/09	83,700	83,700	82,200	82,900	-1,600	-1.893491	4,317	-
[3290]	26/03/06	86,700	86,700	84,500	84,500	-5,200	-5.797101	6,385	-
[3290]	26/03/05	89,000	90,300	89,000	89,700	+2,100	+2.39726	1,536	-
[3290]	26/03/04	89,500	89,500	87,500	87,600	-2,000	-2.232143	3,032	-
[3290]	26/03/03	90,100	90,400	89,500	89,600	-1,000	-1.103753	1,416	-
[3290]	26/03/02	89,900	90,600	89,300	90,600	+600	+0.666667	1,508	-
[3290]	26/02/27	91,200	91,200	90,000	90,000	-700	-0.771775	1,756	-
[3290]	26/02/26	90,800	91,300	90,500	90,700	-1,900	-2.051836	2,932	-
[3290]	26/02/25	92,000	93,000	91,400	92,600	+1,000	+1.091703	7,516	-
[3290]	26/02/24	91,500	92,100	90,500	91,600	+900	+0.992282	1,793	-
[3290]	26/02/20	91,100	91,400	90,600	90,700	-400	-0.439078	1,220	-
[3290]	26/02/19	91,400	91,700	90,600	91,100	0	0	1,447	-
[3290]	26/02/18	90,700	91,500	90,500	91,100	+500	+0.551876	1,067	-
[3290]	26/02/17	91,100	91,200	90,400	90,600	-600	-0.657895	1,539	-
[3290]	26/02/16	91,000	91,200	90,400	91,200	+200	+0.21978	1,547	-
[3290]	26/02/13	91,600	91,600	90,500	91,000	-300	-0.328587	1,727	-
[3290]	26/02/12	91,100	91,900	91,000	91,300	+100	+0.109649	1,428	-
[3290]	26/02/10	91,700	91,900	91,000	91,200	-400	-0.436681	1,357	-
[3290]	26/02/09	91,700	92,700	91,600	91,600	+100	+0.10929	1,712	-
[3290]	26/02/06	92,300	92,500	91,500	91,500	-400	-0.435256	1,530	-
[3290]	26/02/05	91,800	92,800	91,700	91,900	+200	+0.218103	1,461	-
[3290]	26/02/04	91,300	92,400	90,800	91,700	+800	+0.880088	1,618	-
[3290]	26/02/03	90,000	91,600	90,000	90,900	+900	+1	2,152	-
[3290]	26/02/02	90,700	91,100	90,000	90,000	-900	-0.990099	1,741	-
[3290]	26/01/30	91,600	91,600	90,700	90,900	-700	-0.764192	2,090	-
[3290]	26/01/29	90,400	91,600	89,200	91,600	+1,200	+1.327434	2,504	-
[3290]	26/01/28	90,100	90,500	89,700	90,400	+300	+0.332963	2,095	-
[3290]	26/01/27	90,000	90,300	89,400	90,100	-100	-0.110865	1,246	-
[3290]	26/01/26	91,200	91,400	90,200	90,200	-1,000	-1.096491	1,222	-
[3290]	26/01/23	91,000	91,300	90,700	91,200	+200	+0.21978	1,365	-
[3290]	26/01/22	91,500	91,700	91,000	91,000	+100	+0.110011	1,440	-
[3290]	26/01/21	91,500	91,800	90,500	90,900	-1,000	-1.088139	1,450	-
[3290]	26/01/20	92,100	92,600	91,800	91,900	-200	-0.217155	1,281	-
[3290]	26/01/19	93,400	93,400	92,100	92,100	-800	-0.861141	1,202	-
[3290]	26/01/16	92,800	93,300	92,500	92,900	+100	+0.107759	1,401	-
[3290]	26/01/15	91,900	92,800	91,600	92,800	+900	+0.979325	1,303	-
[3290]	26/01/14	92,100	92,300	91,600	91,900	+100	+0.108932	1,118	-
[3290]	26/01/13	92,500	92,800	91,700	91,800	-300	-0.325733	1,241	-
[3290]	26/01/09	92,300	92,800	92,000	92,100	+300	+0.326797	1,388	-
[3290]	26/01/08	91,400	92,300	91,200	91,800	-100	-0.108814	1,503	-
[3290]	26/01/07	91,000	91,900	90,800	91,900	+500	+0.547046	1,085	-
[3290]	26/01/06	91,000	91,400	90,600	91,400	+700	+0.771775	810	-
[3290]	26/01/05	90,700	91,000	90,100	90,700	-200	-0.220022	1,580	-
[3290]	25/12/30	91,000	91,800	90,500	90,900	-200	-0.219539	882	-
[3290]	25/12/29	91,200	91,200	90,700	91,100	-100	-0.109649	947	-
[3290]	25/12/26	91,200	91,500	90,500	91,200	-100	-0.109529	1,199	-
[3290]	25/12/25	90,400	91,300	90,400	91,300	+800	+0.883978	833	-
[3290]	25/12/24	90,400	90,800	90,100	90,500	+100	+0.110619	871	-
[3290]	25/12/23	90,600	90,600	89,600	90,400	+600	+0.668151	749	-
[3290]	25/12/22	90,300	90,800	89,800	89,800	-600	-0.663717	1,251	-
[3290]	25/12/19	90,200	91,100	90,200	90,400	-300	-0.330761	1,234	-
[3290]	25/12/18	90,200	90,800	89,700	90,700	+500	+0.554324	772	-
[3290]	25/12/17	90,300	90,400	89,400	90,200	-200	-0.221239	1,090	-
[3290]	25/12/16	89,000	90,400	89,000	90,400	+1,400	+1.573034	1,197	-
[3290]	25/12/15	88,900	89,500	88,900	89,000	-200	-0.224215	939	-
[3290]	25/12/12	89,000	89,300	88,300	89,200	+1,100	+1.248581	2,338	-
[3290]	25/12/11	88,400	89,500	87,800	88,100	-300	-0.339367	1,303	-
[3290]	25/12/10	87,900	89,000	87,800	88,400	+300	+0.340522	1,217	-
[3290]	25/12/09	88,000	88,400	87,100	88,100	-400	-0.451977	1,538	-
[3290]	25/12/08	89,100	89,100	87,800	88,500	-100	-0.112867	1,652	-
[3290]	25/12/05	89,000	89,300	88,400	88,600	-400	-0.449438	1,054	-
[3290]	25/12/04	89,600	90,100	88,700	89,000	-900	-1.001112	1,253	-
[3290]	25/12/03	89,800	90,000	89,100	89,900	-600	-0.662983	1,744	-
[3290]	25/12/02	90,900	90,900	89,800	90,500	0	0	1,319	-
[3290]	25/12/01	91,900	91,900	90,500	90,500	-1,000	-1.092896	1,201	-
[3290]	25/11/28	92,200	92,400	91,500	91,500	-1,000	-1.081081	1,461	-
[3290]	25/11/27	92,100	92,500	91,700	92,500	+400	+0.434311	1,636	-
[3290]	25/11/26	91,800	92,200	91,500	92,100	0	0	1,354	-
[3290]	25/11/25	91,200	92,200	90,800	92,100	+1,100	+1.208791	2,207	-
[3290]	25/11/21	90,200	91,400	90,000	91,000	+600	+0.663717	968	-
[3290]	25/11/20	90,200	90,800	89,700	90,400	+1,100	+1.231803	1,091	-
[3290]	25/11/19	90,200	90,500	89,300	89,300	-700	-0.777778	1,071	-
[3290]	25/11/18	91,500	91,500	90,000	90,000	-1,500	-1.639344	1,252	-
[3290]	25/11/17	91,000	91,500	90,600	91,500	+500	+0.549451	1,279	-
[3290]	25/11/14	91,000	91,100	90,300	91,000	+200	+0.220264	1,021	-
[3290]	25/11/13	91,000	91,200	90,200	90,800	-400	-0.438596	1,173	-
[3290]	25/11/12	91,000	91,600	91,000	91,200	-100	-0.109529	1,427	-
[3290]	25/11/11	90,800	91,300	90,200	91,300	+800	+0.883978	3,229	-
[3290]	25/11/10	90,400	90,900	90,200	90,500	+200	+0.221484	1,932	-
[3290]	25/11/07	91,000	91,000	89,800	90,300	-700	-0.769231	1,047	-
[3290]	25/11/06	90,000	91,000	90,000	91,000	+500	+0.552486	1,732	-
[3290]	25/11/05	88,900	90,500	88,800	90,500	+1,100	+1.230425	2,052	-
[3290]	25/11/04	89,400	89,900	88,900	89,400	+100	+0.111982	2,219	-
[3290]	25/10/31	89,900	90,500	88,400	89,300	0	0	4,425	-
[3290]	25/10/30	89,000	89,800	88,500	89,300	+300	+0.337079	2,011	-
[3290]	25/10/29	89,900	89,900	88,600	89,000	-600	-0.669643	1,461	-
[3290]	25/10/28	90,200	90,200	88,700	89,600	-600	-0.665188	1,522	-
[3290]	25/10/27	89,700	90,200	89,300	90,200	+800	+0.894855	2,860	-
[3290]	25/10/24	89,700	90,100	89,100	89,400	-500	-0.556174	1,382	-
[3290]	25/10/23	89,600	89,900	89,000	89,900	+300	+0.334821	1,704	-
[3290]	25/10/22	88,600	89,600	88,400	89,600	+1,300	+1.472254	2,453	-
[3290]	25/10/21	88,400	88,900	88,100	88,300	-300	-0.3386	1,197	-
[3290]	25/10/20	88,900	88,900	88,100	88,600	+200	+0.226244	1,088	-
[3290]	25/10/17	88,200	88,400	87,800	88,400	+200	+0.226757	995	-
[3290]	25/10/16	87,200	88,200	87,200	88,200	+300	+0.341297	1,394	-
[3290]	25/10/15	87,700	87,900	87,300	87,900	+200	+0.22805	834	-
[3290]	25/10/14	86,600	87,700	86,300	87,700	+300	+0.343249	1,697	-
[3290]	25/10/10	87,600	87,600	87,200	87,400	-700	-0.794552	918	-
[3290]	25/10/09	88,000	88,100	87,300	88,100	+100	+0.113636	1,195	-
[3290]	25/10/08	88,900	88,900	88,000	88,000	-900	-1.012373	1,008	-
[3290]	25/10/07	89,200	89,200	88,200	88,900	-200	-0.224467	1,003	-
[3290]	25/10/06	88,000	89,100	88,000	89,100	+1,500	+1.712329	1,929	-
[3290]	25/10/03	87,400	87,900	87,000	87,600	+100	+0.114286	1,874	-
[3290]	25/10/02	88,100	88,800	87,000	87,500	-600	-0.681044	2,321	-
[3290]	25/10/01	89,100	89,200	87,100	88,100	-700	-0.788288	2,622	-
[3290]	25/09/30	87,700	89,400	87,600	88,800	+1,100	+1.254276	4,066	-
[3290]	25/09/29	89,500	89,700	87,700	87,700	-2,000	-2.229654	2,167	-
[3290]	25/09/26	89,500	89,700	88,800	89,700	+600	+0.673401	1,972	-
[3290]	25/09/25	89,500	89,700	88,800	89,100	-200	-0.223964	1,717	-
[3290]	25/09/24	89,600	89,600	88,700	89,300	-200	-0.223464	1,368	-
[3290]	25/09/22	89,700	90,300	89,300	89,500	-200	-0.222965	1,743	-
[3290]	25/09/19	89,500	90,000	89,100	89,700	+300	+0.33557	3,371	-
[3290]	25/09/18	90,300	90,300	89,300	89,400	-900	-0.996678	994	-
[3290]	25/09/17	90,300	90,400	89,500	90,300	0	0	1,306	-
[3290]	25/09/16	89,800	90,600	89,700	90,300	-300	-0.331126	2,083	-
[3290]	25/09/12	90,300	90,600	89,700	90,600	+1,200	+1.342282	4,036	-
[3290]	25/09/11	88,800	89,600	88,600	89,400	+800	+0.902935	2,672	-
[3290]	25/09/10	88,100	88,700	87,700	88,600	+200	+0.226244	1,759	-
[3290]	25/09/09	87,800	88,700	87,800	88,400	+700	+0.798176	2,292	-
[3290]	25/09/08	87,800	88,400	87,700	87,700	+100	+0.114155	2,087	-
[3290]	25/09/05	87,400	87,800	86,900	87,600	0	0	2,357	-