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
[3431]	26/10/29	1,388	1,391	1,364	1,382	-1.0	-0.07	331,500	36,147,453,952
[3431]	26/10/28	1,399	1,406	1,381	1,383	-16.0	-1.14	175,400	36,173,611,008
[3431]	26/10/27	1,408	1,412	1,387	1,399	-11.0	-0.78	163,500	36,592,103,424
[3431]	26/10/26	1,407	1,416	1,403	1,410	+3.0	+0.21	89,900	36,879,818,752
[3431]	26/10/23	1,421	1,429	1,401	1,407	-12.0	-0.85	95,300	36,801,351,680
[3431]	26/10/22	1,413	1,423	1,411	1,419	+6.0	+0.42	75,100	37,115,224,064
[3431]	26/10/21	1,423	1,423	1,410	1,413	+5.0	+0.36	67,500	36,958,285,824
[3431]	26/10/20	1,422	1,424	1,401	1,408	-17.0	-1.19	106,700	36,827,508,736
[3431]	26/10/19	1,433	1,436	1,422	1,425	-8.0	-0.56	80,400	37,272,158,208
[3431]	26/10/16	1,411	1,433	1,405	1,433	+29.0	+2.07	123,700	37,481,406,464
[3431]	26/10/15	1,410	1,417	1,400	1,404	-16.0	-1.13	148,400	36,722,884,608
[3431]	26/10/14	1,421	1,422	1,404	1,420	-1.0	-0.07	115,000	37,141,377,024
[3431]	26/10/13	1,429	1,434	1,418	1,421	-8.0	-0.56	92,100	37,167,534,080
[3431]	26/10/09	1,406	1,429	1,402	1,429	+18.0	+1.28	109,800	37,376,782,336
[3431]	26/10/08	1,429	1,429	1,392	1,411	-26.0	-1.81	223,200	36,905,975,808
[3431]	26/10/07	1,457	1,464	1,437	1,437	-26.0	-1.78	117,900	37,586,026,496
[3431]	26/10/06	1,467	1,471	1,457	1,463	+3.0	+0.21	77,700	38,266,081,280
[3431]	26/10/05	1,485	1,486	1,460	1,460	-34.0	-2.28	153,100	39,076,913,152
[3431]	26/10/02	1,509	1,509	1,473	1,494	-14.0	-0.93	164,400	39,076,913,152
[3431]	26/10/01	1,515	1,516	1,504	1,508	-12.0	-0.79	91,600	39,443,095,552
[3431]	26/09/30	1,511	1,527	1,504	1,520	+11.0	+0.73	66,400	39,756,967,936
[3431]	26/09/29	1,530	1,531	1,509	1,509	-32.0	-2.08	116,000	39,469,252,608
[3431]	26/09/28	1,555	1,555	1,539	1,541	-1.0	-0.06	94,400	40,306,241,536
[3431]	26/09/25	1,555	1,556	1,540	1,542	-3.0	-0.19	89,500	40,332,398,592
[3431]	26/09/24	1,563	1,563	1,542	1,545	-23.0	-1.47	146,800	40,410,865,664
[3431]	26/09/18	1,581	1,588	1,557	1,568	-15.0	-0.95	153,500	41,012,449,280
[3431]	26/09/17	1,561	1,584	1,561	1,583	+23.0	+1.47	62,100	41,404,788,736
[3431]	26/09/16	1,572	1,581	1,560	1,560	-6.0	-0.38	53,400	40,803,205,120
[3431]	26/09/15	1,568	1,572	1,563	1,566	-2.0	-0.13	40,300	40,960,139,264
[3431]	26/09/14	1,550	1,569	1,550	1,568	+18.0	+1.16	41,100	41,012,449,280
[3431]	26/09/11	1,539	1,554	1,537	1,550	0	+0.00	77,600	41,104,437,248
[3431]	26/09/10	1,558	1,558	1,539	1,550	-13.0	-0.83	69,000	41,104,437,248
[3431]	26/09/09	1,575	1,583	1,563	1,563	-12.0	-0.76	51,600	41,449,185,280
[3431]	26/09/08	1,574	1,590	1,565	1,575	-1.0	-0.06	65,800	41,767,411,712
[3431]	26/09/07	1,580	1,585	1,575	1,576	-1.0	-0.06	50,400	41,793,933,312
[3431]	26/09/04	1,585	1,585	1,574	1,577	-10.0	-0.63	85,100	41,820,450,816
[3431]	26/09/03	1,596	1,598	1,584	1,587	-3.0	-0.19	59,500	42,085,642,240
[3431]	26/09/02	1,606	1,608	1,588	1,590	-24.0	-1.49	104,500	42,165,198,848
[3431]	26/09/01	1,608	1,620	1,600	1,614	+5.0	+0.31	104,600	42,801,651,712
[3431]	26/08/31	1,619	1,620	1,608	1,609	-12.0	-0.74	61,800	42,669,060,096
[3431]	26/08/28	1,643	1,643	1,621	1,621	-18.0	-1.10	83,500	42,987,286,528
[3431]	26/08/27	1,655	1,659	1,631	1,639	-13.0	-0.79	66,200	43,464,626,176
[3431]	26/08/26	1,638	1,661	1,638	1,652	+10.0	+0.61	89,300	43,809,374,208
[3431]	26/08/25	1,649	1,652	1,640	1,642	-2.0	-0.12	53,700	43,544,186,880
[3431]	26/08/24	1,642	1,650	1,635	1,644	+5.0	+0.31	63,000	43,597,221,888
[3431]	26/08/21	1,612	1,639	1,612	1,639	+16.0	+0.99	87,300	43,464,626,176
[3431]	26/08/20	1,619	1,632	1,607	1,623	+5.0	+0.31	54,700	43,040,325,632
[3431]	26/08/19	1,628	1,630	1,615	1,618	-18.0	-1.10	65,600	42,907,729,920
[3431]	26/08/18	1,620	1,653	1,618	1,636	+16.0	+0.99	95,500	43,385,069,568
[3431]	26/08/17	1,617	1,636	1,616	1,620	+4.0	+0.25	90,400	42,960,769,024
[3431]	26/08/14	1,592	1,624	1,588	1,616	+24.0	+1.51	104,500	42,854,690,816
[3431]	26/08/13	1,593	1,598	1,583	1,592	-1.0	-0.06	74,500	42,218,233,856
[3431]	26/08/12	1,600	1,600	1,581	1,593	+2.0	+0.13	87,800	42,244,755,456
[3431]	26/08/10	1,603	1,603	1,584	1,591	+5.0	+0.32	76,100	42,191,716,352
[3431]	26/08/07	1,575	1,603	1,556	1,586	+2.0	+0.13	146,000	42,059,120,640
[3431]	26/08/06	1,560	1,605	1,560	1,584	+22.0	+1.41	103,900	42,006,081,536
[3431]	26/08/05	1,574	1,574	1,556	1,562	-4.0	-0.26	85,200	41,422,663,680
[3431]	26/08/04	1,579	1,580	1,565	1,566	-15.0	-0.95	56,100	41,528,741,888
[3431]	26/08/03	1,586	1,595	1,567	1,581	-4.0	-0.25	95,000	41,926,524,928
[3431]	26/07/31	1,596	1,600	1,582	1,585	-23.0	-1.43	70,800	42,032,603,136
[3431]	26/07/30	1,588	1,608	1,576	1,608	+21.0	+1.32	88,200	42,642,538,496
[3431]	26/07/29	1,590	1,611	1,574	1,587	+18.0	+1.15	143,800	42,085,642,240
[3431]	26/07/28	1,575	1,577	1,558	1,569	-4.0	-0.25	57,600	41,608,298,496
[3431]	26/07/27	1,550	1,573	1,550	1,573	+27.0	+1.75	91,500	41,714,372,608
[3431]	26/07/24	1,553	1,557	1,540	1,546	-16.0	-1.02	69,700	40,998,363,136
[3431]	26/07/23	1,565	1,568	1,555	1,562	-1.0	-0.06	50,300	41,422,663,680
[3431]	26/07/22	1,544	1,565	1,542	1,563	+17.0	+1.10	63,600	41,449,185,280
[3431]	26/07/21	1,541	1,558	1,539	1,546	+7.0	+0.45	58,500	40,998,363,136
[3431]	26/07/17	1,540	1,553	1,537	1,539	-6	-0.39	94,400	-
[3431]	26/07/16	1,560	1,573	1,539	1,545	-16	-1.02	68,600	-
[3431]	26/07/15	1,555	1,565	1,550	1,561	+16	+1.04	69,000	-
[3431]	26/07/14	1,549	1,557	1,541	1,545	+7	+0.46	67,700	-
[3431]	26/07/13	1,553	1,563	1,531	1,538	-11	-0.71	93,100	-
[3431]	26/07/10	1,546	1,549	1,526	1,549	+19	+1.24	67,400	-
[3431]	26/07/09	1,540	1,549	1,530	1,530	-5	-0.33	48,900	-
[3431]	26/07/08	1,542	1,556	1,535	1,535	-14	-0.90	78,800	-
[3431]	26/07/07	1,544	1,561	1,541	1,549	+15	+0.98	77,700	-
[3431]	26/07/06	1,531	1,555	1,529	1,534	+3	+0.20	81,800	-
[3431]	26/07/03	1,554	1,554	1,527	1,531	-2	-0.13	98,700	-
[3431]	26/07/02	1,518	1,547	1,516	1,533	+10	+0.66	104,200	-
[3431]	26/07/01	1,531	1,533	1,510	1,523	-9	-0.59	105,100	-
[3431]	26/06/30	1,553	1,553	1,528	1,532	-18	-1.16	117,100	-
[3431]	26/06/29	1,550	1,559	1,537	1,550	+10	+0.65	65,200	-
[3431]	26/06/26	1,514	1,545	1,514	1,540	+26	+1.72	103,000	-
[3431]	26/06/25	1,550	1,550	1,510	1,514	-25	-1.62	85,300	-
[3431]	26/06/24	1,544	1,550	1,539	1,539	+8	+0.52	89,000	-
[3431]	26/06/23	1,526	1,549	1,526	1,531	-5	-0.33	104,700	-
[3431]	26/06/22	1,522	1,550	1,518	1,536	+14	+0.92	88,700	-
[3431]	26/06/19	1,541	1,546	1,515	1,522	-19	-1.23	112,500	-
[3431]	26/06/18	1,561	1,566	1,517	1,541	-20	-1.28	126,700	-
[3431]	26/06/17	1,561	1,580	1,560	1,561	+10	+0.64	115,700	-
[3431]	26/06/16	1,566	1,577	1,550	1,551	-15	-0.96	93,300	-
[3431]	26/06/15	1,550	1,577	1,547	1,566	+21	+1.36	124,600	-
[3431]	26/06/12	1,524	1,547	1,522	1,545	+28	+1.85	127,300	-
[3431]	26/06/11	1,526	1,532	1,514	1,517	-14	-0.91	91,400	-
[3431]	26/06/10	1,510	1,532	1,510	1,531	+17	+1.12	96,300	-
[3431]	26/06/09	1,518	1,533	1,509	1,514	+10	+0.66	127,600	-
[3431]	26/06/08	1,511	1,527	1,497	1,504	-14	-0.92	116,600	-
[3431]	26/06/05	1,484	1,525	1,484	1,518	+34	+2.29	129,200	-
[3431]	26/06/04	1,460	1,485	1,458	1,484	+15	+1.02	98,600	-
[3431]	26/06/03	1,453	1,470	1,439	1,469	+11	+0.75	113,000	-
[3431]	26/06/02	1,448	1,465	1,430	1,458	+1	+0.07	158,200	-
[3431]	26/06/01	1,478	1,478	1,445	1,457	-27	-1.82	178,200	-
[3431]	26/05/29	1,492	1,502	1,482	1,484	-8	-0.54	98,200	-
[3431]	26/05/28	1,499	1,508	1,482	1,492	-7	-0.47	123,800	-
[3431]	26/05/27	1,484	1,499	1,476	1,499	+25	+1.70	120,400	-
[3431]	26/05/26	1,440	1,474	1,429	1,474	+29	+2.01	245,500	-
[3431]	26/05/25	1,494	1,494	1,438	1,445	-55	-3.67	254,400	-
[3431]	26/05/22	1,478	1,506	1,472	1,500	+29.0	+1.97	152,400	-
[3431]	26/05/21	1,497	1,508	1,465	1,471	-23.0	-1.54	216,700	-
[3431]	26/05/20	1,515	1,515	1,472	1,494	-21.0	-1.39	210,800	-
[3431]	26/05/19	1,520	1,540	1,515	1,515	+7.0	+0.46	142,500	-
[3431]	26/05/18	1,546	1,557	1,508	1,508	-36.0	-2.33	203,000	-
[3431]	26/05/15	1,539	1,550	1,517	1,544	+29.0	+1.91	207,300	-
[3431]	26/05/14	1,553	1,574	1,506	1,515	-55.0	-3.50	513,400	-
[3431]	26/05/13	1,657	1,666	1,570	1,570	-104.0	-6.21	355,400	-
[3431]	26/05/12	1,674	1,694	1,668	1,674	-9.0	-0.53	110,100	-
[3431]	26/05/11	1,672	1,687	1,672	1,683	+12.0	+0.72	125,900	-
[3431]	26/05/08	1,679	1,680	1,656	1,671	-1.0	-0.06	111,900	-
[3431]	26/05/07	1,671	1,681	1,667	1,672	+4.0	+0.24	116,700	-
[3431]	26/05/01	1,655	1,671	1,640	1,668	+23.0	+1.40	97,200	-
[3431]	26/04/30	1,667	1,670	1,640	1,645	-18.0	-1.08	119,300	-
[3431]	26/04/28	1,638	1,673	1,635	1,663	+31.0	+1.90	114,100	-
[3431]	26/04/27	1,625	1,641	1,619	1,632	+7	+0.43	123,600	-
[3431]	26/04/24	1,637	1,643	1,620	1,625	-15	-0.91	119,200	-
[3431]	26/04/23	1,634	1,640	1,620	1,640	-2	-0.12	148,000	-
[3431]	26/04/22	1,659	1,660	1,638	1,642	-19	-1.14	190,800	-
[3431]	26/04/21	1,678	1,683	1,659	1,661	-9	-0.54	138,600	-
[3431]	26/04/20	1,670	1,678	1,669	1,670	+3	+0.18	82,000	-
[3431]	26/04/17	1,673	1,679	1,666	1,667	-5	-0.30	110,200	-
[3431]	26/04/16	1,676	1,690	1,672	1,672	+4	+0.24	100,000	-
[3431]	26/04/15	1,675	1,687	1,665	1,668	-2	-0.12	153,500	-
[3431]	26/04/14	1,682	1,696	1,666	1,670	-9	-0.54	158,200	-
[3431]	26/04/13	1,700	1,710	1,675	1,679	-22	-1.29	237,600	-
[3431]	26/04/10	1,734	1,738	1,701	1,701	-31	-1.79	214,700	-
[3431]	26/04/09	1,748	1,752	1,730	1,732	-14	-0.80	142,000	-
[3431]	26/04/08	1,744	1,750	1,737	1,746	+18	+1.04	126,400	-
[3431]	26/04/07	1,720	1,738	1,719	1,728	+12	+0.70	110,500	-
[3431]	26/04/06	1,737	1,741	1,716	1,716	-20	-1.15	193,000	-
[3431]	26/04/03	1,776	1,781	1,735	1,736	-36	-2.03	166,000	-
[3431]	26/04/02	1,787	1,799	1,766	1,772	-9	-0.51	144,100	-
[3431]	26/04/01	1,754	1,787	1,751	1,781	+56	+3.25	182,400	-
[3431]	26/03/31	1,754	1,757	1,725	1,725	-25	-1.43	167,400	-
[3431]	26/03/30	1,730	1,750	1,721	1,750	-57	-3.15	184,100	-
[3431]	26/03/27	1,797	1,810	1,790	1,807	+10	+0.56	233,000	-
[3431]	26/03/26	1,790	1,797	1,779	1,797	+13	+0.73	136,000	-
[3431]	26/03/25	1,767	1,792	1,767	1,784	+30	+1.71	176,400	-
[3431]	26/03/24	1,749	1,754	1,735	1,754	+36	+2.10	158,100	-
[3431]	26/03/23	1,749	1,749	1,716	1,718	-40	-2.28	333,200	-
[3431]	26/03/19	1,771	1,771	1,751	1,758	-26	-1.46	329,000	-
[3431]	26/03/18	1,768	1,784	1,766	1,784	+21	+1.19	228,100	-
[3431]	26/03/17	1,768	1,780	1,762	1,763	-1	-0.06	211,200	-
[3431]	26/03/16	1,771	1,781	1,761	1,764	-10	-0.56	199,600	-
[3431]	26/03/13	1,778	1,791	1,771	1,774	-16	-0.89	255,600	-
[3431]	26/03/12	1,817	1,818	1,785	1,790	-28	-1.54	289,200	-
[3431]	26/03/11	1,833	1,841	1,818	1,818	-15	-0.82	245,500	-
[3431]	26/03/10	1,826	1,838	1,815	1,833	+28	+1.55	187,900	-
[3431]	26/03/09	1,800	1,808	1,774	1,805	-29	-1.58	417,200	-
[3431]	26/03/06	1,835	1,839	1,819	1,834	-13	-0.70	179,300	-
[3431]	26/03/05	1,856	1,871	1,836	1,847	+31	+1.71	191,300	-
[3431]	26/03/04	1,859	1,863	1,788	1,816	-62	-3.30	452,900	-
[3431]	26/03/03	1,909	1,918	1,877	1,878	-43	-2.24	270,900	-
[3431]	26/03/02	1,925	1,925	1,893	1,921	-21	-1.08	232,800	-
[3431]	26/02/27	1,920	1,942	1,904	1,942	+44	+2.32	134,000	-
[3431]	26/02/26	1,884	1,903	1,881	1,898	+17	+0.90	130,400	-
[3431]	26/02/25	1,886	1,891	1,877	1,881	0	0.00	157,800	-
[3431]	26/02/24	1,886	1,897	1,872	1,881	+1	+0.05	157,300	-
[3431]	26/02/20	1,899	1,899	1,873	1,880	-19	-1.00	150,800	-
[3431]	26/02/19	1,885	1,900	1,874	1,899	+19	+1.01	117,300	-
[3431]	26/02/18	1,885	1,888	1,873	1,880	+9	+0.48	97,500	-
[3431]	26/02/17	1,875	1,890	1,865	1,871	+7	+0.38	204,800	-
[3431]	26/02/16	1,918	1,920	1,855	1,864	-78	-4.02	550,700	-
[3431]	26/02/13	1,970	1,977	1,942	1,942	-30	-1.52	142,800	-
[3431]	26/02/12	1,980	1,987	1,961	1,972	+10	+0.51	165,500	-
[3431]	26/02/10	2,020	2,033	1,948	1,962	-51	-2.53	244,800	-
[3431]	26/02/09	2,040	2,040	2,005	2,013	0	0.00	119,100	-
[3431]	26/02/06	2,004	2,015	1,998	2,013	+11	+0.55	96,800	-
[3431]	26/02/05	2,008	2,028	2,001	2,002	+11	+0.55	132,900	-
[3431]	26/02/04	1,987	2,004	1,979	1,991	+1	+0.05	92,300	-
[3431]	26/02/03	1,971	1,990	1,970	1,990	+28	+1.43	76,500	-
[3431]	26/02/02	1,961	1,984	1,954	1,962	+17	+0.87	93,200	-
[3431]	26/01/30	1,935	1,951	1,930	1,945	+10	+0.52	61,500	-
[3431]	26/01/29	1,929	1,938	1,908	1,935	+6	+0.31	84,100	-
[3431]	26/01/28	1,945	1,945	1,923	1,929	-20	-1.03	66,700	-
[3431]	26/01/27	1,944	1,952	1,926	1,949	+4	+0.21	79,600	-
[3431]	26/01/26	1,960	1,960	1,944	1,945	-35	-1.77	104,000	-
[3431]	26/01/23	1,991	2,002	1,977	1,980	-11	-0.55	82,300	-
[3431]	26/01/22	1,972	1,994	1,972	1,991	+28	+1.43	95,100	-
[3431]	26/01/21	1,960	1,968	1,946	1,963	-8	-0.41	120,600	-
[3431]	26/01/20	1,991	1,991	1,970	1,971	-22	-1.10	109,500	-
[3431]	26/01/19	1,990	2,003	1,978	1,993	+3	+0.15	118,200	-
[3431]	26/01/16	1,977	1,990	1,961	1,990	+16	+0.81	120,000	-
[3431]	26/01/15	1,959	1,984	1,959	1,974	+15	+0.77	128,900	-
[3431]	26/01/14	1,950	1,964	1,950	1,959	+22	+1.14	102,700	-
[3431]	26/01/13	1,944	1,947	1,920	1,937	+15	+0.78	134,300	-
[3431]	26/01/09	1,910	1,935	1,910	1,922	+13	+0.68	106,500	-
[3431]	26/01/08	1,890	1,910	1,885	1,909	+19	+1.01	104,100	-
[3431]	26/01/07	1,880	1,900	1,872	1,890	+2	+0.11	127,900	-
[3431]	26/01/06	1,874	1,892	1,871	1,888	+15	+0.80	132,100	-
[3431]	26/01/05	1,900	1,900	1,870	1,873	-7	-0.37	162,000	-
[3431]	25/12/30	1,885	1,900	1,875	1,880	-7	-0.37	140,600	-
[3431]	25/12/29	1,871	1,893	1,864	1,887	+29	+1.56	219,500	-
[3431]	25/12/26	1,858	1,858	1,846	1,858	+17	+0.92	142,900	-
[3431]	25/12/25	1,816	1,849	1,815	1,841	+29	+1.60	157,000	-
[3431]	25/12/24	1,792	1,815	1,789	1,812	+20	+1.12	181,800	-
[3431]	25/12/23	1,784	1,792	1,781	1,792	+8	+0.45	101,000	-
[3431]	25/12/22	1,789	1,792	1,777	1,784	-3	-0.17	121,100	-
[3431]	25/12/19	1,777	1,794	1,777	1,787	+17	+0.96	100,800	-
[3431]	25/12/18	1,758	1,775	1,754	1,770	+12	+0.68	123,500	-
[3431]	25/12/17	1,770	1,772	1,757	1,758	-8	-0.45	133,400	-
[3431]	25/12/16	1,792	1,792	1,766	1,766	-26	-1.45	137,400	-
[3431]	25/12/15	1,798	1,801	1,780	1,792	-4	-0.22	102,000	-
[3431]	25/12/12	1,780	1,801	1,774	1,796	+26	+1.47	155,700	-
[3431]	25/12/11	1,792	1,797	1,770	1,770	-18	-1.01	153,300	-
[3431]	25/12/10	1,765	1,796	1,765	1,788	+17	+0.96	138,100	-
[3431]	25/12/09	1,780	1,788	1,770	1,771	-11	-0.62	110,400	-
[3431]	25/12/08	1,761	1,792	1,741	1,782	+11	+0.62	233,100	-
[3431]	25/12/05	1,805	1,810	1,768	1,771	-40	-2.21	228,100	-
[3431]	25/12/04	1,799	1,815	1,795	1,811	+5	+0.28	153,300	-
[3431]	25/12/03	1,832	1,832	1,790	1,806	-22	-1.20	320,300	-
[3431]	25/12/02	1,855	1,861	1,826	1,828	-27	-1.46	254,100	-
[3431]	25/12/01	1,916	1,930	1,843	1,855	-145	-7.25	640,500	-
[3431]	25/11/28	1,985	2,000	1,978	2,000	+22	+1.11	75,700	-
[3431]	25/11/27	1,990	1,991	1,973	1,978	-9	-0.45	41,100	-
[3431]	25/11/26	1,983	1,989	1,975	1,987	+20	+1.02	64,200	-
[3431]	25/11/25	1,960	1,972	1,951	1,967	+7	+0.36	51,400	-
[3431]	25/11/21	1,925	1,960	1,925	1,960	+35	+1.82	74,800	-
[3431]	25/11/20	1,937	1,942	1,924	1,925	+5	+0.26	76,200	-
[3431]	25/11/19	1,910	1,924	1,903	1,920	+9	+0.47	52,600	-
[3431]	25/11/18	1,925	1,933	1,909	1,911	-20	-1.04	69,200	-
[3431]	25/11/17	1,962	1,964	1,927	1,931	-28	-1.43	91,900	-
[3431]	25/11/14	1,981	1,987	1,959	1,959	-35	-1.76	97,000	-
[3431]	25/11/13	1,995	2,012	1,989	1,994	+7	+0.35	58,000	-
[3431]	25/11/12	2,029	2,030	1,977	1,987	-2	-0.10	90,000	-
[3431]	25/11/11	2,046	2,051	1,948	1,989	-63	-3.07	114,900	-
[3431]	25/11/10	2,038	2,052	2,033	2,052	+20	+0.98	52,800	-
[3431]	25/11/07	2,016	2,034	2,005	2,032	-2	-0.10	57,000	-
[3431]	25/11/06	2,000	2,048	2,000	2,034	+35	+1.75	93,200	-
[3431]	25/11/05	2,011	2,022	1,975	1,999	-34	-1.67	84,900	-
[3431]	25/11/04	1,966	2,071	1,964	2,033	+54	+2.73	161,600	-
[3431]	25/10/31	1,980	1,987	1,964	1,979	+3	+0.15	66,700	-
[3431]	25/10/30	1,976	1,983	1,970	1,976	0	0.00	195,000	-
[3431]	25/10/29	1,978	1,998	1,963	1,976	+7	+0.36	61,500	-
[3431]	25/10/28	2,026	2,026	1,969	1,969	-65	-3.20	129,600	-
[3431]	25/10/27	2,045	2,050	2,026	2,034	+2	+0.10	57,400	-
[3431]	25/10/24	2,060	2,060	2,022	2,032	-16	-0.78	47,700	-
[3431]	25/10/23	2,036	2,050	2,031	2,048	+12	+0.59	77,400	-
[3431]	25/10/22	2,020	2,039	2,019	2,036	+20	+0.99	79,900	-
[3431]	25/10/21	2,030	2,030	2,010	2,016	-4	-0.20	38,800	-
[3431]	25/10/20	2,019	2,026	2,008	2,020	+18	+0.90	50,400	-
[3431]	25/10/17	2,007	2,012	1,994	2,002	-10	-0.50	27,800	-
[3431]	25/10/16	2,009	2,018	2,001	2,012	+17	+0.85	44,200	-
[3431]	25/10/15	1,978	1,997	1,973	1,995	+40	+2.05	36,800	-
[3431]	25/10/14	1,921	1,969	1,920	1,955	+5	+0.26	73,700	-
[3431]	25/10/10	1,980	1,982	1,948	1,950	-41	-2.06	69,900	-
[3431]	25/10/09	1,997	2,004	1,986	1,991	+5	+0.25	40,000	-
[3431]	25/10/08	2,000	2,021	1,986	1,986	-6	-0.30	41,600	-
[3431]	25/10/07	2,002	2,005	1,986	1,992	-7	-0.35	60,500	-
[3431]	25/10/06	2,019	2,021	1,992	1,999	+31	+1.58	77,100	-
[3431]	25/10/03	1,962	1,980	1,959	1,968	+6	+0.31	41,500	-
[3431]	25/10/02	1,967	1,974	1,949	1,962	-5	-0.25	73,000	-
[3431]	25/10/01	2,013	2,013	1,959	1,967	-55	-2.72	145,400	-
[3431]	25/09/30	2,073	2,073	2,020	2,022	-50	-2.41	98,900	-
[3431]	25/09/29	2,061	2,078	2,034	2,072	-38	-1.80	78,100	-
[3431]	25/09/26	2,075	2,112	2,066	2,110	+17	+0.81	131,000	-
[3431]	25/09/25	2,099	2,099	2,082	2,093	+4	+0.19	55,500	-
[3431]	25/09/24	2,090	2,093	2,080	2,089	-2	-0.10	63,200	-
[3431]	25/09/22	2,105	2,118	2,091	2,091	-14	-0.67	64,600	-
[3431]	25/09/19	2,124	2,134	2,105	2,105	-18	-0.85	111,900	-
[3431]	25/09/18	2,137	2,143	2,111	2,123	-6	-0.28	63,200	-
[3431]	25/09/17	2,120	2,154	2,112	2,129	0	0.00	89,900	-
[3431]	25/09/16	2,112	2,134	2,112	2,129	+12	+0.57	38,500	-
[3431]	25/09/12	2,129	2,132	2,108	2,117	-10	-0.47	63,100	-
[3431]	25/09/11	2,123	2,133	2,113	2,127	+4	+0.19	33,000	-
[3431]	25/09/10	2,125	2,135	2,114	2,123	-3	-0.14	41,800	-
[3431]	25/09/09	2,151	2,157	2,120	2,126	-8	-0.37	56,300	-
[3431]	25/09/08	2,134	2,146	2,127	2,134	-7	-0.33	65,200	-
[3431]	25/09/05	2,126	2,141	2,115	2,141	+20	+0.94	71,100	-