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
[3491]	26/10/29	1,380	1,417	1,350	1,412	+31.0	+2.24	294,100	57,966,080,000
[3491]	26/10/28	1,369	1,387	1,342	1,381	+35.0	+2.60	327,100	56,693,452,800
[3491]	26/10/27	1,361	1,364	1,315	1,346	+15.0	+1.13	232,100	55,256,616,960
[3491]	26/10/26	1,383	1,386	1,321	1,331	-22.0	-1.63	256,600	54,640,828,416
[3491]	26/10/23	1,315	1,370	1,315	1,353	+28.0	+2.11	471,500	55,543,984,128
[3491]	26/10/22	1,375	1,451	1,312	1,325	+10.0	+0.76	943,200	54,394,511,360
[3491]	26/10/21	1,318	1,327	1,300	1,315	+4.0	+0.31	136,300	53,983,985,664
[3491]	26/10/20	1,349	1,349	1,311	1,311	-46.0	-3.39	120,300	53,819,777,024
[3491]	26/10/19	1,327	1,369	1,327	1,357	+14.0	+1.04	204,300	55,708,188,672
[3491]	26/10/16	1,280	1,354	1,280	1,343	+87.0	+6.93	517,300	55,133,454,336
[3491]	26/10/15	1,276	1,289	1,250	1,256	-34.0	-2.64	192,200	51,561,889,792
[3491]	26/10/14	1,316	1,326	1,277	1,290	-50.0	-3.73	148,400	52,957,671,424
[3491]	26/10/13	1,302	1,347	1,301	1,340	-19.0	-1.40	157,400	55,010,295,808
[3491]	26/10/09	1,276	1,359	1,267	1,359	+73.0	+5.68	231,600	55,790,292,992
[3491]	26/10/08	1,312	1,312	1,273	1,286	-30.0	-2.28	169,500	52,793,462,784
[3491]	26/10/07	1,303	1,326	1,296	1,316	+4.0	+0.30	137,400	54,025,035,776
[3491]	26/10/06	1,330	1,350	1,297	1,312	-1.0	-0.08	181,500	53,860,827,136
[3491]	26/10/05	1,313	1,327	1,279	1,313	+27.0	+2.10	191,800	53,901,881,344
[3491]	26/10/02	1,298	1,313	1,282	1,286	+4.0	+0.31	239,600	52,793,462,784
[3491]	26/10/01	1,309	1,318	1,267	1,282	-25.0	-1.91	241,200	52,629,254,144
[3491]	26/09/30	1,290	1,307	1,272	1,307	+21.0	+1.63	330,800	53,655,564,288
[3491]	26/09/29	1,284	1,306	1,266	1,286	+12.0	+0.94	278,900	52,793,462,784
[3491]	26/09/28	1,284	1,300	1,261	1,274	+8.0	+0.63	294,100	52,300,832,768
[3491]	26/09/25	1,340	1,340	1,249	1,266	-74.0	-5.52	414,000	51,972,415,488
[3491]	26/09/24	1,345	1,362	1,318	1,340	-5.0	-0.37	307,600	55,010,295,808
[3491]	26/09/18	1,365	1,382	1,330	1,345	-24.0	-1.75	396,000	55,215,558,656
[3491]	26/09/17	1,307	1,369	1,292	1,369	+54.0	+4.11	451,700	56,200,818,688
[3491]	26/09/16	1,312	1,334	1,280	1,315	+16.0	+1.23	466,400	53,983,985,664
[3491]	26/09/15	1,320	1,345	1,276	1,299	-152.0	-10.48	895,400	53,327,151,104
[3491]	26/09/14	1,417	1,456	1,413	1,451	+4.0	+0.28	202,100	59,567,124,480
[3491]	26/09/11	1,464	1,500	1,445	1,447	-45.0	-3.02	279,800	59,402,915,840
[3491]	26/09/10	1,471	1,496	1,452	1,492	+23.0	+1.57	170,700	61,250,277,376
[3491]	26/09/09	1,524	1,532	1,468	1,469	-72.0	-4.67	250,600	60,306,071,552
[3491]	26/09/08	1,547	1,568	1,538	1,541	-31.0	-1.97	181,900	63,261,847,552
[3491]	26/09/07	1,576	1,592	1,547	1,572	-14.0	-0.88	173,700	64,534,474,752
[3491]	26/09/04	1,539	1,599	1,531	1,586	+60.0	+3.93	151,000	65,109,209,088
[3491]	26/09/03	1,523	1,539	1,514	1,526	+4.0	+0.26	120,800	62,646,059,008
[3491]	26/09/02	1,500	1,547	1,469	1,522	-48.0	-3.06	303,600	62,481,850,368
[3491]	26/09/01	1,601	1,612	1,559	1,570	-30.0	-1.88	165,500	64,452,370,432
[3491]	26/08/31	1,579	1,606	1,555	1,600	+24.0	+1.52	99,900	65,683,943,424
[3491]	26/08/28	1,585	1,595	1,569	1,576	+11.0	+0.70	131,600	64,698,683,392
[3491]	26/08/27	1,585	1,585	1,553	1,565	-17.0	-1.07	146,300	64,247,107,584
[3491]	26/08/26	1,587	1,619	1,577	1,582	+14.0	+0.89	141,200	64,944,996,352
[3491]	26/08/25	1,563	1,593	1,555	1,568	-7.0	-0.44	132,400	64,370,262,016
[3491]	26/08/24	1,563	1,625	1,559	1,575	-13.0	-0.82	171,800	64,657,629,184
[3491]	26/08/21	1,575	1,610	1,561	1,588	+5.0	+0.32	226,200	65,191,313,408
[3491]	26/08/20	1,517	1,585	1,505	1,583	+96.0	+6.46	266,900	64,986,050,560
[3491]	26/08/19	1,500	1,507	1,461	1,487	-13.0	-0.87	137,300	61,045,014,528
[3491]	26/08/18	1,516	1,518	1,477	1,500	+14.0	+0.94	158,900	61,578,694,656
[3491]	26/08/17	1,519	1,519	1,474	1,486	-45.0	-2.94	171,200	61,003,960,320
[3491]	26/08/14	1,476	1,531	1,466	1,531	+52.0	+3.52	152,200	62,851,321,856
[3491]	26/08/13	1,513	1,527	1,476	1,479	-33.0	-2.18	200,800	60,716,593,152
[3491]	26/08/12	1,500	1,516	1,473	1,512	+14.0	+0.93	121,200	62,071,324,672
[3491]	26/08/10	1,493	1,501	1,447	1,498	+16.0	+1.08	162,900	61,496,590,336
[3491]	26/08/07	1,486	1,492	1,451	1,482	-8.0	-0.54	115,200	60,839,751,680
[3491]	26/08/06	1,565	1,576	1,472	1,490	-86.0	-5.46	213,400	61,168,173,056
[3491]	26/08/05	1,505	1,579	1,505	1,576	+71.0	+4.72	240,000	64,698,683,392
[3491]	26/08/04	1,450	1,532	1,412	1,505	+85.0	+5.99	286,900	61,783,957,504
[3491]	26/08/03	1,447	1,447	1,400	1,420	-30.0	-2.07	225,800	58,294,497,280
[3491]	26/07/31	1,420	1,469	1,394	1,450	+45.0	+3.20	238,800	59,526,074,368
[3491]	26/07/30	1,405	1,416	1,364	1,405	+25.0	+1.81	184,300	57,678,712,832
[3491]	26/07/29	1,340	1,396	1,311	1,380	+67.0	+5.10	256,500	56,652,398,592
[3491]	26/07/28	1,316	1,341	1,310	1,313	-10.0	-0.76	156,200	53,901,885,440
[3491]	26/07/27	1,328	1,331	1,289	1,323	+5.0	+0.38	108,700	54,312,411,136
[3491]	26/07/24	1,303	1,318	1,284	1,318	-6.0	-0.45	119,200	54,107,148,288
[3491]	26/07/23	1,336	1,344	1,315	1,324	-21.0	-1.56	97,700	54,353,461,248
[3491]	26/07/22	1,352	1,362	1,329	1,345	-17.0	-1.25	110,500	55,215,562,752
[3491]	26/07/21	1,342	1,386	1,340	1,362	+25.0	+1.87	135,000	55,913,455,616
[3491]	26/07/17	1,354	1,368	1,322	1,337	-41	-2.98	137,500	-
[3491]	26/07/16	1,393	1,414	1,374	1,378	-14	-1.01	140,800	-
[3491]	26/07/15	1,380	1,396	1,362	1,392	+5	+0.36	90,200	-
[3491]	26/07/14	1,351	1,393	1,345	1,387	+34	+2.51	133,500	-
[3491]	26/07/13	1,320	1,365	1,311	1,353	+5	+0.37	222,400	-
[3491]	26/07/10	1,333	1,375	1,286	1,348	-15	-1.10	297,900	-
[3491]	26/07/09	1,407	1,410	1,352	1,363	-39	-2.78	149,300	-
[3491]	26/07/08	1,448	1,461	1,388	1,402	-56	-3.84	169,800	-
[3491]	26/07/07	1,450	1,480	1,448	1,458	+9	+0.62	114,400	-
[3491]	26/07/06	1,455	1,457	1,427	1,449	+20	+1.40	156,100	-
[3491]	26/07/03	1,437	1,463	1,417	1,429	-7	-0.49	149,500	-
[3491]	26/07/02	1,392	1,467	1,357	1,436	+74	+5.43	234,700	-
[3491]	26/07/01	1,350	1,389	1,343	1,362	+20	+1.49	245,300	-
[3491]	26/06/30	1,307	1,359	1,307	1,342	+5	+0.37	213,300	-
[3491]	26/06/29	1,286	1,344	1,286	1,337	+81	+6.45	331,400	-
[3491]	26/06/26	1,227	1,266	1,214	1,256	+20	+1.62	338,900	-
[3491]	26/06/25	1,235	1,245	1,214	1,236	-6	-0.48	228,900	-
[3491]	26/06/24	1,290	1,297	1,242	1,242	-28	-2.20	179,400	-
[3491]	26/06/23	1,310	1,312	1,269	1,270	-65	-4.87	265,100	-
[3491]	26/06/22	1,325	1,352	1,301	1,335	+7	+0.53	423,800	-
[3491]	26/06/19	1,338	1,348	1,289	1,328	-6	-0.45	322,600	-
[3491]	26/06/18	1,410	1,412	1,316	1,334	-66	-4.71	449,700	-
[3491]	26/06/17	1,390	1,440	1,370	1,400	+78	+5.90	891,200	-
[3491]	26/06/16	1,258	1,334	1,250	1,322	+36	+2.80	555,500	-
[3491]	26/06/15	1,331	1,342	1,273	1,286	+15	+1.18	351,400	-
[3491]	26/06/12	1,525	1,540	1,271	1,271	-194	-13.24	859,800	-
[3491]	26/06/11	1,428	1,469	1,405	1,465	+7	+0.48	463,700	-
[3491]	26/06/10	1,470	1,479	1,439	1,458	-5	-0.34	155,600	-
[3491]	26/06/09	1,473	1,496	1,463	1,463	-2	-0.14	163,800	-
[3491]	26/06/08	1,477	1,491	1,451	1,465	-43	-2.85	188,600	-
[3491]	26/06/05	1,473	1,517	1,473	1,508	+40	+2.72	187,200	-
[3491]	26/06/04	1,455	1,487	1,430	1,468	-5	-0.34	265,800	-
[3491]	26/06/03	1,505	1,509	1,459	1,473	-46	-3.03	280,800	-
[3491]	26/06/02	1,494	1,539	1,465	1,519	+27	+1.81	253,800	-
[3491]	26/06/01	1,559	1,559	1,475	1,492	-68	-4.36	193,400	-
[3491]	26/05/29	1,548	1,580	1,531	1,560	+29	+1.89	125,600	-
[3491]	26/05/28	1,510	1,541	1,489	1,531	+26	+1.73	201,500	-
[3491]	26/05/27	1,480	1,509	1,468	1,505	+30	+2.03	182,000	-
[3491]	26/05/26	1,487	1,492	1,450	1,475	+5	+0.34	160,600	-
[3491]	26/05/25	1,456	1,476	1,435	1,470	+35	+2.44	182,600	-
[3491]	26/05/22	1,493	1,513	1,434	1,435	-68.0	-4.52	311,300	-
[3491]	26/05/21	1,518	1,525	1,486	1,503	-5.0	-0.33	171,300	-
[3491]	26/05/20	1,572	1,572	1,499	1,508	-76.0	-4.80	193,500	-
[3491]	26/05/19	1,536	1,593	1,517	1,584	+73.0	+4.83	240,700	-
[3491]	26/05/18	1,553	1,557	1,500	1,511	-41.0	-2.64	153,600	-
[3491]	26/05/15	1,570	1,584	1,535	1,552	-18.0	-1.15	123,400	-
[3491]	26/05/14	1,582	1,596	1,570	1,570	-14.0	-0.88	112,000	-
[3491]	26/05/13	1,570	1,602	1,570	1,584	+15.0	+0.96	165,100	-
[3491]	26/05/12	1,585	1,591	1,553	1,569	-19.0	-1.20	136,900	-
[3491]	26/05/11	1,633	1,633	1,584	1,588	-30.0	-1.85	176,000	-
[3491]	26/05/08	1,601	1,640	1,590	1,618	+32.0	+2.02	179,100	-
[3491]	26/05/07	1,607	1,613	1,558	1,586	+19.0	+1.21	220,300	-
[3491]	26/05/01	1,543	1,586	1,521	1,567	+35.0	+2.28	196,300	-
[3491]	26/04/30	1,533	1,543	1,510	1,532	+3.0	+0.20	211,900	-
[3491]	26/04/28	1,500	1,531	1,477	1,529	+22.0	+1.46	240,700	-
[3491]	26/04/27	1,563	1,564	1,507	1,507	-54	-3.46	244,400	-
[3491]	26/04/24	1,575	1,593	1,561	1,561	-14	-0.89	177,400	-
[3491]	26/04/23	1,586	1,593	1,559	1,575	-12	-0.76	187,200	-
[3491]	26/04/22	1,616	1,628	1,575	1,587	-16	-1.00	148,500	-
[3491]	26/04/21	1,588	1,608	1,579	1,603	-3	-0.19	240,200	-
[3491]	26/04/20	1,600	1,612	1,585	1,606	+21	+1.32	166,400	-
[3491]	26/04/17	1,623	1,647	1,580	1,585	-64	-3.88	232,000	-
[3491]	26/04/16	1,644	1,683	1,640	1,649	+38	+2.36	230,900	-
[3491]	26/04/15	1,624	1,639	1,596	1,611	+21	+1.32	175,300	-
[3491]	26/04/14	1,595	1,612	1,555	1,590	+65	+4.26	194,500	-
[3491]	26/04/13	1,519	1,539	1,495	1,525	-26	-1.68	292,900	-
[3491]	26/04/10	1,605	1,620	1,551	1,551	-66	-4.08	280,900	-
[3491]	26/04/09	1,630	1,642	1,612	1,617	-12	-0.74	132,000	-
[3491]	26/04/08	1,620	1,629	1,590	1,629	+28	+1.75	276,900	-
[3491]	26/04/07	1,564	1,613	1,557	1,601	+77	+5.05	260,400	-
[3491]	26/04/06	1,528	1,548	1,520	1,524	-4	-0.26	129,700	-
[3491]	26/04/03	1,473	1,531	1,470	1,528	+46	+3.10	188,700	-
[3491]	26/04/02	1,512	1,542	1,472	1,482	-21	-1.40	341,400	-
[3491]	26/04/01	1,459	1,507	1,448	1,503	+63	+4.38	203,700	-
[3491]	26/03/31	1,440	1,473	1,415	1,440	+23	+1.62	370,000	-
[3491]	26/03/30	1,385	1,423	1,376	1,417	-21	-1.46	400,900	-
[3491]	26/03/27	1,420	1,446	1,417	1,438	+33	+2.35	287,800	-
[3491]	26/03/26	1,384	1,406	1,353	1,405	+9	+0.64	298,400	-
[3491]	26/03/25	1,383	1,444	1,374	1,396	+55	+4.10	463,000	-
[3491]	26/03/24	1,394	1,394	1,318	1,341	+67	+5.26	506,900	-
[3491]	26/03/23	1,276	1,297	1,248	1,274	-62	-4.64	546,800	-
[3491]	26/03/19	1,352	1,388	1,329	1,336	-11	-0.82	615,000	-
[3491]	26/03/18	1,421	1,457	1,317	1,347	-174	-11.44	1,485,100	-
[3491]	26/03/17	1,559	1,559	1,502	1,521	-24	-1.55	385,300	-
[3491]	26/03/16	1,550	1,565	1,529	1,545	+5	+0.32	171,200	-
[3491]	26/03/13	1,543	1,574	1,536	1,540	-43	-2.72	243,000	-
[3491]	26/03/12	1,619	1,629	1,571	1,583	-39	-2.40	246,500	-
[3491]	26/03/11	1,637	1,637	1,603	1,622	0	0.00	246,000	-
[3491]	26/03/10	1,605	1,622	1,577	1,622	+41	+2.59	284,300	-
[3491]	26/03/09	1,567	1,607	1,526	1,581	-66	-4.01	326,900	-
[3491]	26/03/06	1,611	1,655	1,594	1,647	+31	+1.92	215,200	-
[3491]	26/03/05	1,650	1,675	1,616	1,616	+46	+2.93	225,200	-
[3491]	26/03/04	1,590	1,616	1,538	1,570	-36	-2.24	274,700	-
[3491]	26/03/03	1,669	1,697	1,606	1,606	-54	-3.25	314,300	-
[3491]	26/03/02	1,647	1,662	1,624	1,660	-27	-1.60	195,000	-
[3491]	26/02/27	1,700	1,720	1,672	1,687	+26	+1.57	222,100	-
[3491]	26/02/26	1,628	1,692	1,628	1,661	+43	+2.66	256,900	-
[3491]	26/02/25	1,569	1,641	1,569	1,618	+42	+2.66	325,400	-
[3491]	26/02/24	1,636	1,636	1,560	1,576	-59	-3.61	299,700	-
[3491]	26/02/20	1,664	1,669	1,624	1,635	-21	-1.27	190,400	-
[3491]	26/02/19	1,654	1,661	1,631	1,656	-10	-0.60	166,300	-
[3491]	26/02/18	1,652	1,683	1,630	1,666	+8	+0.48	240,400	-
[3491]	26/02/17	1,627	1,673	1,612	1,658	+31	+1.91	252,200	-
[3491]	26/02/16	1,549	1,639	1,549	1,627	+79	+5.10	355,200	-
[3491]	26/02/13	1,600	1,614	1,537	1,548	-72	-4.44	402,200	-
[3491]	26/02/12	1,610	1,632	1,580	1,620	+20	+1.25	295,800	-
[3491]	26/02/10	1,580	1,624	1,579	1,600	+54	+3.49	387,500	-
[3491]	26/02/09	1,543	1,572	1,529	1,546	+22	+1.44	163,800	-
[3491]	26/02/06	1,513	1,528	1,477	1,524	-20	-1.30	456,500	-
[3491]	26/02/05	1,517	1,567	1,501	1,544	+42	+2.80	377,800	-
[3491]	26/02/04	1,519	1,526	1,498	1,502	-53	-3.41	444,000	-
[3491]	26/02/03	1,560	1,567	1,530	1,555	-4	-0.26	371,800	-
[3491]	26/02/02	1,567	1,590	1,553	1,559	+2	+0.13	341,900	-
[3491]	26/01/30	1,518	1,574	1,518	1,557	+18	+1.17	249,700	-
[3491]	26/01/29	1,552	1,563	1,514	1,539	-22	-1.41	363,900	-
[3491]	26/01/28	1,590	1,601	1,548	1,561	-49	-3.04	380,000	-
[3491]	26/01/27	1,597	1,645	1,578	1,610	+27	+1.71	240,600	-
[3491]	26/01/26	1,580	1,622	1,575	1,583	+2	+0.13	355,300	-
[3491]	26/01/23	1,599	1,604	1,561	1,581	-4	-0.25	514,300	-
[3491]	26/01/22	1,585	1,609	1,570	1,585	-22	-1.37	446,200	-
[3491]	26/01/21	1,622	1,634	1,570	1,607	-49	-2.96	619,600	-
[3491]	26/01/20	1,717	1,720	1,640	1,656	-78	-4.50	306,600	-
[3491]	26/01/19	1,686	1,746	1,665	1,734	+45	+2.66	249,200	-
[3491]	26/01/16	1,675	1,691	1,630	1,689	-3	-0.18	274,900	-
[3491]	26/01/15	1,649	1,699	1,643	1,692	+34	+2.05	227,400	-
[3491]	26/01/14	1,620	1,681	1,614	1,658	+47	+2.92	282,500	-
[3491]	26/01/13	1,692	1,696	1,609	1,611	-71	-4.22	574,600	-
[3491]	26/01/09	1,686	1,743	1,679	1,682	+21	+1.26	386,700	-
[3491]	26/01/08	1,662	1,679	1,606	1,661	+5	+0.30	634,600	-
[3491]	26/01/07	1,674	1,704	1,640	1,656	-47	-2.76	455,700	-
[3491]	26/01/06	1,677	1,707	1,641	1,703	+13	+0.77	558,300	-
[3491]	26/01/05	1,791	1,791	1,677	1,690	-81	-4.57	469,600	-
[3491]	25/12/30	1,800	1,828	1,768	1,771	-48	-2.64	313,700	-
[3491]	25/12/29	1,905	1,905	1,799	1,819	-67	-3.55	412,600	-
[3491]	25/12/26	1,880	1,922	1,858	1,886	+23	+1.23	283,200	-
[3491]	25/12/25	1,740	1,877	1,725	1,863	+87	+4.90	513,400	-
[3491]	25/12/24	1,850	1,850	1,773	1,776	-86	-4.62	609,100	-
[3491]	25/12/23	1,961	1,967	1,833	1,862	-90	-4.61	430,500	-
[3491]	25/12/22	1,967	1,973	1,920	1,952	+15	+0.77	247,500	-
[3491]	25/12/19	1,885	2,025	1,856	1,937	+107	+5.85	693,200	-
[3491]	25/12/18	1,933	1,933	1,820	1,830	-140	-7.11	484,000	-
[3491]	25/12/17	1,959	2,014	1,921	1,970	+51	+2.66	336,000	-
[3491]	25/12/16	1,999	2,170	1,906	1,919	-221	-10.33	1,215,200	-
[3491]	25/12/15	2,076	2,166	2,050	2,140	+109	+5.37	657,900	-
[3491]	25/12/12	1,948	2,040	1,947	2,031	+71	+3.62	319,600	-
[3491]	25/12/11	2,066	2,066	1,957	1,960	-98	-4.76	201,000	-
[3491]	25/12/10	2,010	2,067	1,997	2,058	+56	+2.80	189,700	-
[3491]	25/12/09	2,088	2,088	1,979	2,002	-68	-3.29	285,100	-
[3491]	25/12/08	2,024	2,081	2,008	2,070	+64	+3.19	119,200	-
[3491]	25/12/05	2,001	2,020	1,980	2,006	-4	-0.20	107,300	-
[3491]	25/12/04	1,994	2,026	1,976	2,010	-17	-0.84	192,800	-
[3491]	25/12/03	1,973	2,033	1,944	2,027	+70	+3.58	165,400	-
[3491]	25/12/02	2,075	2,075	1,957	1,957	-91	-4.44	214,000	-
[3491]	25/12/01	2,098	2,110	2,024	2,048	-57	-2.71	164,700	-
[3491]	25/11/28	2,126	2,126	2,088	2,105	+7	+0.33	67,100	-
[3491]	25/11/27	2,126	2,141	2,086	2,098	-30	-1.41	112,000	-
[3491]	25/11/26	2,001	2,141	1,998	2,128	+128	+6.40	172,100	-
[3491]	25/11/25	2,080	2,090	1,984	2,000	-69	-3.33	169,800	-
[3491]	25/11/21	1,949	2,069	1,941	2,069	+86	+4.34	196,600	-
[3491]	25/11/20	2,007	2,040	1,953	1,983	+14	+0.71	101,500	-
[3491]	25/11/19	1,982	2,003	1,944	1,969	-33	-1.65	113,100	-
[3491]	25/11/18	1,956	2,014	1,956	2,002	-4	-0.20	133,900	-
[3491]	25/11/17	2,096	2,101	1,964	2,006	-90	-4.29	192,300	-
[3491]	25/11/14	2,075	2,138	2,062	2,096	-43	-2.01	182,700	-
[3491]	25/11/13	2,122	2,175	2,111	2,139	+28	+1.33	135,300	-
[3491]	25/11/12	2,017	2,113	2,010	2,111	+95	+4.71	143,200	-
[3491]	25/11/11	2,050	2,051	1,984	2,016	-15	-0.74	118,600	-
[3491]	25/11/10	1,990	2,033	1,990	2,031	+45	+2.27	87,600	-
[3491]	25/11/07	2,003	2,006	1,976	1,986	-34	-1.68	75,700	-
[3491]	25/11/06	2,039	2,043	2,013	2,020	+8	+0.40	92,300	-
[3491]	25/11/05	2,011	2,018	1,948	2,012	+12	+0.60	138,600	-
[3491]	25/11/04	1,986	2,008	1,934	2,000	0	0.00	126,200	-
[3491]	25/10/31	2,049	2,067	1,983	2,000	-29	-1.43	198,700	-
[3491]	25/10/30	1,963	2,034	1,960	2,029	+39	+1.96	130,600	-
[3491]	25/10/29	2,093	2,093	1,982	1,990	-70	-3.40	129,600	-
[3491]	25/10/28	2,154	2,174	2,060	2,060	-78	-3.65	119,600	-
[3491]	25/10/27	2,103	2,148	2,101	2,138	+42	+2.00	98,100	-
[3491]	25/10/24	2,160	2,162	2,078	2,096	-77	-3.54	171,600	-
[3491]	25/10/23	2,161	2,199	2,143	2,173	-12	-0.55	93,400	-
[3491]	25/10/22	2,166	2,195	2,156	2,185	+8	+0.37	96,700	-
[3491]	25/10/21	2,233	2,249	2,158	2,177	-60	-2.68	129,700	-
[3491]	25/10/20	2,201	2,237	2,188	2,237	+55	+2.52	81,800	-
[3491]	25/10/17	2,152	2,192	2,143	2,182	+3	+0.14	96,200	-
[3491]	25/10/16	2,227	2,268	2,165	2,179	-43	-1.94	134,900	-
[3491]	25/10/15	2,220	2,264	2,220	2,222	+6	+0.27	126,200	-
[3491]	25/10/14	2,265	2,296	2,197	2,216	-92	-3.99	254,200	-
[3491]	25/10/10	2,290	2,320	2,263	2,308	+24	+1.05	200,200	-
[3491]	25/10/09	2,275	2,309	2,232	2,284	+9	+0.40	136,200	-
[3491]	25/10/08	2,266	2,294	2,235	2,275	+9	+0.40	149,300	-
[3491]	25/10/07	2,266	2,310	2,240	2,266	-3	-0.13	375,000	-
[3491]	25/10/06	2,245	2,288	2,167	2,269	+156	+7.38	463,000	-
[3491]	25/10/03	1,966	2,120	1,966	2,113	+147	+7.48	293,900	-
[3491]	25/10/02	2,073	2,095	1,953	1,966	-114	-5.48	335,100	-
[3491]	25/10/01	2,116	2,147	2,011	2,080	-85	-3.93	277,300	-
[3491]	25/09/30	2,204	2,222	2,158	2,165	-59	-2.65	185,900	-
[3491]	25/09/29	2,368	2,368	2,224	2,224	-137	-5.80	285,500	-
[3491]	25/09/26	2,306	2,378	2,306	2,361	+105	+4.65	252,100	-
[3491]	25/09/25	2,244	2,286	2,200	2,256	-3	-0.13	184,100	-
[3491]	25/09/24	2,260	2,270	2,230	2,259	-30	-1.31	170,000	-
[3491]	25/09/22	2,350	2,359	2,289	2,289	-20	-0.87	148,900	-
[3491]	25/09/19	2,372	2,421	2,295	2,309	-70	-2.94	237,100	-
[3491]	25/09/18	2,478	2,495	2,379	2,379	-90	-3.65	267,700	-
[3491]	25/09/17	2,502	2,519	2,451	2,469	+17	+0.69	217,800	-
[3491]	25/09/16	2,524	2,541	2,431	2,452	-73	-2.89	367,200	-
[3491]	25/09/12	2,451	2,559	2,415	2,525	+324	+14.72	1,115,000	-
[3491]	25/09/11	2,216	2,225	2,186	2,201	-8	-0.36	213,500	-
[3491]	25/09/10	2,243	2,243	2,177	2,209	-27	-1.21	159,600	-
[3491]	25/09/09	2,210	2,255	2,208	2,236	+36	+1.64	146,100	-
[3491]	25/09/08	2,221	2,229	2,183	2,200	+14	+0.64	133,600	-
[3491]	25/09/05	2,139	2,210	2,118	2,186	+33	+1.53	213,200	-