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
[3741]	26/10/29	3,120	3,120	3,015	3,030	-35	-1.141925	77,100	30,935,123,968
[3741]	26/10/28	3,085	3,160	3,065	3,065	+15	+0.491803	45,100	31,292,461,056
[3741]	26/10/27	3,010	3,060	3,005	3,050	+40	+1.328904	33,500	31,139,315,712
[3741]	26/10/26	2,999	3,025	2,951	3,010	+5	+0.166389	40,300	30,730,932,224
[3741]	26/10/23	2,960	3,010	2,882	3,005	+19	+0.636303	83,600	30,679,883,776
[3741]	26/10/22	3,050	3,085	2,985	2,986	-24	-0.797342	46,300	30,485,901,312
[3741]	26/10/21	3,000	3,040	2,986	3,010	+60	+2.033898	41,200	30,730,932,224
[3741]	26/10/20	3,035	3,035	2,949	2,950	-65	-2.155887	39,900	30,118,354,944
[3741]	26/10/19	3,000	3,035	2,985	3,015	-55	-1.791531	45,200	30,781,980,672
[3741]	26/10/16	2,999	3,110	2,988	3,070	+119	+4.032531	68,400	31,343,509,504
[3741]	26/10/15	3,040	3,040	2,931	2,951	-134	-4.343598	89,000	30,128,564,224
[3741]	26/10/14	3,130	3,130	3,070	3,085	-30	-0.963082	36,300	31,496,652,800
[3741]	26/10/13	3,140	3,150	3,085	3,115	-35	-1.111111	38,300	31,802,941,440
[3741]	26/10/09	3,030	3,150	3,030	3,150	+105	+3.448276	44,700	32,160,278,528
[3741]	26/10/08	3,090	3,100	3,035	3,045	-100	-3.17965	80,700	31,088,269,312
[3741]	26/10/07	3,170	3,195	3,085	3,145	-70	-2.177294	81,200	32,109,230,080
[3741]	26/10/06	3,245	3,255	3,180	3,215	+5	+0.155763	53,300	32,823,902,208
[3741]	26/10/05	3,280	3,285	3,205	3,210	-30	-0.925926	45,600	32,772,853,760
[3741]	26/10/02	3,235	3,265	3,195	3,240	-5	-0.154083	34,500	33,079,142,400
[3741]	26/10/01	3,235	3,285	3,180	3,245	+10	+0.309119	44,100	33,130,190,848
[3741]	26/09/30	3,205	3,245	3,180	3,235	+45	+1.410658	34,400	33,028,093,952
[3741]	26/09/29	3,180	3,190	3,155	3,190	-15	-0.468019	33,200	32,568,662,016
[3741]	26/09/28	3,265	3,280	3,190	3,205	-70	-2.137405	48,100	32,721,807,360
[3741]	26/09/25	3,310	3,325	3,230	3,275	-55	-1.651652	58,500	33,436,479,488
[3741]	26/09/24	3,290	3,390	3,275	3,330	+110	+3.416149	95,900	33,998,008,320
[3741]	26/09/18	3,180	3,245	3,135	3,220	+90	+2.875399	49,800	32,874,950,656
[3741]	26/09/17	3,125	3,180	3,110	3,130	0	0	56,100	31,956,084,736
[3741]	26/09/16	3,135	3,175	3,120	3,130	+10	+0.320513	57,800	31,956,084,736
[3741]	26/09/15	3,080	3,155	3,045	3,120	+60	+1.960784	40,200	31,853,989,888
[3741]	26/09/14	3,025	3,075	3,000	3,060	-5	-0.163132	41,100	31,241,412,608
[3741]	26/09/11	3,050	3,100	3,030	3,065	-65	-2.076677	67,000	31,292,461,056
[3741]	26/09/10	3,150	3,185	3,125	3,130	-80	-2.492212	63,500	31,956,084,736
[3741]	26/09/09	3,240	3,290	3,210	3,210	-50	-1.533742	50,200	32,772,853,760
[3741]	26/09/08	3,410	3,410	3,255	3,260	-180	-5.232558	84,900	33,283,334,144
[3741]	26/09/07	3,425	3,440	3,375	3,440	0	0	95,200	35,121,065,984
[3741]	26/09/04	3,270	3,445	3,260	3,440	+205	+6.33694	157,900	35,121,065,984
[3741]	26/09/03	3,200	3,295	3,190	3,235	+35	+1.09375	85,000	33,028,093,952
[3741]	26/09/02	3,180	3,230	3,130	3,200	-95	-2.883156	86,300	32,670,758,912
[3741]	26/09/01	3,220	3,300	3,165	3,295	+80	+2.488336	61,500	33,640,671,232
[3741]	26/08/31	3,160	3,225	3,125	3,215	0	0	49,200	32,823,902,208
[3741]	26/08/28	3,165	3,275	3,165	3,215	+60	+1.901743	75,200	32,823,902,208
[3741]	26/08/27	3,160	3,215	3,130	3,155	+25	+0.798722	65,200	32,211,324,928
[3741]	26/08/26	3,130	3,170	3,115	3,130	+10	+0.320513	38,200	31,956,084,736
[3741]	26/08/25	3,120	3,140	3,095	3,120	-20	-0.636943	36,500	31,853,989,888
[3741]	26/08/24	3,200	3,220	3,140	3,140	-70	-2.180685	49,300	32,058,181,632
[3741]	26/08/21	3,260	3,295	3,200	3,210	-90	-2.727273	52,000	32,772,853,760
[3741]	26/08/20	3,180	3,325	3,180	3,300	+130	+4.100946	71,000	33,691,719,680
[3741]	26/08/19	3,135	3,230	3,120	3,170	-65	-2.009274	94,800	32,364,470,272
[3741]	26/08/18	3,235	3,275	3,200	3,235	-20	-0.614439	75,600	33,028,093,952
[3741]	26/08/17	3,270	3,280	3,210	3,255	-25	-0.762195	77,300	33,232,287,744
[3741]	26/08/14	3,300	3,415	3,275	3,280	-20	-0.606061	107,000	33,487,527,936
[3741]	26/08/13	3,250	3,320	3,240	3,300	+65	+2.009274	93,900	33,691,719,680
[3741]	26/08/12	3,205	3,330	3,080	3,235	+25	+0.778816	195,600	33,028,093,952
[3741]	26/08/10	3,150	3,210	3,135	3,210	+130	+4.220779	113,900	32,772,853,760
[3741]	26/08/07	3,050	3,100	3,030	3,080	0	0	51,400	31,445,604,352
[3741]	26/08/06	3,135	3,135	3,050	3,080	-60	-1.910828	60,300	31,445,604,352
[3741]	26/08/05	3,075	3,160	3,075	3,140	+90	+2.95082	62,600	32,058,181,632
[3741]	26/08/04	2,975	3,050	2,975	3,050	+75	+2.521008	52,400	31,139,315,712
[3741]	26/08/03	2,985	2,991	2,901	2,975	+13	+0.438893	64,300	30,373,595,136
[3741]	26/07/31	2,972	3,020	2,919	2,962	+78	+2.704577	83,000	30,240,870,400
[3741]	26/07/30	2,850	2,921	2,840	2,884	+31	+1.086576	105,400	29,444,521,984
[3741]	26/07/29	2,926	2,939	2,790	2,853	-23	-0.799722	96,400	29,128,022,016
[3741]	26/07/28	3,020	3,020	2,870	2,876	-124	-4.133333	104,600	29,362,843,648
[3741]	26/07/27	3,020	3,020	2,915	3,000	+63	+2.145046	72,600	30,628,835,328
[3741]	26/07/24	2,946	2,960	2,900	2,937	-36	-1.210898	94,000	29,985,630,208
[3741]	26/07/23	2,985	3,010	2,957	2,973	-10	-0.335233	42,500	30,353,176,576
[3741]	26/07/22	2,992	3,045	2,955	2,983	+39	+1.324728	82,600	30,455,273,472
[3741]	26/07/21	2,874	2,972	2,833	2,944	+111	+3.918108	127,400	30,057,097,216
[3741]	26/07/17	2,904	2,935	2,744	2,833	-101	-3.442399	247,900	-
[3741]	26/07/16	2,977	2,977	2,923	2,934	-66	-2.2	77,100	-
[3741]	26/07/15	2,988	3,030	2,908	3,000	+24	+0.806452	113,900	-
[3741]	26/07/14	2,962	2,996	2,920	2,976	0	0	111,900	-
[3741]	26/07/13	3,085	3,110	2,960	2,976	-104	-3.376623	147,700	-
[3741]	26/07/10	3,120	3,145	3,080	3,080	+20	+0.653595	82,600	-
[3741]	26/07/09	3,075	3,105	3,035	3,060	-20	-0.649351	105,500	-
[3741]	26/07/08	3,145	3,210	3,080	3,080	-90	-2.839117	108,600	-
[3741]	26/07/07	3,235	3,275	3,165	3,170	-80	-2.461538	88,100	-
[3741]	26/07/06	3,300	3,355	3,235	3,250	+20	+0.619195	75,700	-
[3741]	26/07/03	3,135	3,250	3,110	3,230	+80	+2.539683	89,200	-
[3741]	26/07/02	3,195	3,205	3,140	3,150	-10	-0.316456	67,300	-
[3741]	26/07/01	3,215	3,245	3,135	3,160	-50	-1.557632	62,700	-
[3741]	26/06/30	3,400	3,400	3,180	3,210	-120	-3.603604	96,000	-
[3741]	26/06/29	3,250	3,330	3,115	3,330	+150	+4.716981	126,400	-
[3741]	26/06/26	3,200	3,245	3,155	3,180	-65	-2.003082	112,300	-
[3741]	26/06/25	3,300	3,300	3,210	3,245	+15	+0.464396	73,600	-
[3741]	26/06/24	3,310	3,380	3,200	3,230	-85	-2.564103	111,800	-
[3741]	26/06/23	3,620	3,620	3,280	3,315	-205	-5.823864	188,600	-
[3741]	26/06/22	3,255	3,525	3,255	3,520	+370	+11.746032	235,400	-
[3741]	26/06/19	3,305	3,305	3,140	3,150	-150	-4.545455	130,100	-
[3741]	26/06/18	3,300	3,365	3,260	3,300	+65	+2.009274	97,800	-
[3741]	26/06/17	3,220	3,350	3,220	3,235	+30	+0.936037	112,300	-
[3741]	26/06/16	3,200	3,255	3,140	3,205	-20	-0.620155	108,000	-
[3741]	26/06/15	3,335	3,365	3,215	3,225	-60	-1.826484	124,200	-
[3741]	26/06/12	3,320	3,380	3,270	3,285	+65	+2.018634	124,100	-
[3741]	26/06/11	3,220	3,265	3,155	3,220	-80	-2.424242	120,400	-
[3741]	26/06/10	3,395	3,410	3,250	3,300	-150	-4.347826	166,400	-
[3741]	26/06/09	3,650	3,655	3,410	3,450	-135	-3.76569	209,400	-
[3741]	26/06/08	3,575	3,645	3,500	3,585	-185	-4.907162	164,200	-
[3741]	26/06/05	3,775	3,890	3,740	3,770	+20	+0.533333	126,200	-
[3741]	26/06/04	3,805	3,825	3,665	3,750	-165	-4.214559	145,500	-
[3741]	26/06/03	4,000	4,000	3,800	3,915	-145	-3.571429	149,100	-
[3741]	26/06/02	3,985	4,060	3,845	4,060	+25	+0.619579	174,200	-
[3741]	26/06/01	4,150	4,360	4,005	4,035	-45	-1.102941	239,800	-
[3741]	26/05/29	3,950	4,245	3,935	4,080	+170	+4.347826	236,200	-
[3741]	26/05/28	3,810	3,935	3,775	3,910	+30	+0.773196	163,700	-
[3741]	26/05/27	4,200	4,205	3,865	3,880	-285	-6.842737	242,800	-
[3741]	26/05/26	4,165	4,210	3,980	4,165	+15	+0.361446	165,600	-
[3741]	26/05/25	4,000	4,270	3,900	4,150	+260	+6.683805	333,900	-
[3741]	26/05/22	3,730	3,975	3,710	3,890	+215	+5.85034	195,600	-
[3741]	26/05/21	3,650	3,710	3,565	3,675	+195	+5.603448	118,600	-
[3741]	26/05/20	3,700	3,700	3,400	3,480	-250	-6.702413	179,800	-
[3741]	26/05/19	3,800	3,875	3,700	3,730	-10	-0.26738	167,900	-
[3741]	26/05/18	3,715	3,795	3,610	3,740	+10	+0.268097	166,200	-
[3741]	26/05/15	3,795	4,010	3,700	3,730	-40	-1.061008	286,100	-
[3741]	26/05/14	3,725	3,895	3,580	3,770	+15	+0.399467	318,800	-
[3741]	26/05/13	3,490	3,755	3,425	3,755	+385	+11.424332	341,700	-
[3741]	26/05/12	3,530	3,535	3,370	3,370	-155	-4.397163	173,500	-
[3741]	26/05/11	3,510	3,575	3,430	3,525	+155	+4.599407	273,100	-
[3741]	26/05/08	3,160	3,395	3,140	3,370	+210	+6.64557	217,000	-
[3741]	26/05/07	3,080	3,210	3,080	3,160	+204	+6.901218	210,100	-
[3741]	26/05/01	2,991	3,015	2,946	2,956	-49	-1.630616	110,000	-
[3741]	26/04/30	2,997	3,040	2,951	3,005	+9	+0.300401	133,300	-
[3741]	26/04/28	3,020	3,040	2,956	2,996	+102	+3.524534	192,900	-
[3741]	26/04/27	2,857	2,946	2,826	2,894	+35	+1.224204	120,200	-
[3741]	26/04/24	2,831	2,885	2,791	2,859	-14	-0.487296	120,100	-
[3741]	26/04/23	2,950	2,950	2,836	2,873	-66	-2.245662	151,800	-
[3741]	26/04/22	2,984	2,994	2,899	2,939	-61	-2.033333	125,300	-
[3741]	26/04/21	3,090	3,090	3,000	3,000	-20	-0.662252	92,000	-
[3741]	26/04/20	3,110	3,115	3,005	3,020	-35	-1.145663	100,000	-
[3741]	26/04/17	3,060	3,100	3,015	3,055	0	0	79,300	-
[3741]	26/04/16	3,150	3,175	3,050	3,055	+45	+1.495017	113,200	-
[3741]	26/04/15	3,045	3,100	2,991	3,010	+42	+1.415094	137,400	-
[3741]	26/04/14	2,940	2,984	2,940	2,968	+84	+2.912621	92,600	-
[3741]	26/04/13	2,874	2,910	2,850	2,884	-17	-0.586005	106,500	-
[3741]	26/04/10	2,979	2,987	2,891	2,901	-75	-2.520161	138,500	-
[3741]	26/04/09	3,120	3,120	2,963	2,976	-169	-5.373609	150,300	-
[3741]	26/04/08	3,035	3,145	3,000	3,145	+221	+7.55814	138,000	-
[3741]	26/04/07	2,999	3,010	2,885	2,924	-15	-0.510378	95,600	-
[3741]	26/04/06	2,913	2,960	2,900	2,939	+27	+0.927198	77,600	-
[3741]	26/04/03	2,958	2,979	2,891	2,912	+1	+0.034352	87,200	-
[3741]	26/04/02	2,999	3,115	2,911	2,911	-38	-1.288572	195,200	-
[3741]	26/04/01	3,020	3,025	2,915	2,949	+68	+2.360292	124,800	-
[3741]	26/03/31	2,906	2,970	2,881	2,881	-75	-2.537212	109,700	-
[3741]	26/03/30	2,975	3,000	2,938	2,956	-214	-6.750789	104,000	-
[3741]	26/03/27	3,080	3,170	3,075	3,170	+45	+1.44	76,500	-
[3741]	26/03/26	3,175	3,200	3,100	3,125	-65	-2.037618	86,700	-
[3741]	26/03/25	3,270	3,295	3,140	3,190	-10	-0.3125	96,600	-
[3741]	26/03/24	3,260	3,270	3,135	3,200	+60	+1.910828	74,700	-
[3741]	26/03/23	3,225	3,265	3,125	3,140	-295	-8.588064	112,100	-
[3741]	26/03/19	3,435	3,450	3,315	3,435	-125	-3.511236	112,000	-
[3741]	26/03/18	3,450	3,560	3,375	3,560	+135	+3.941606	84,700	-
[3741]	26/03/17	3,590	3,590	3,410	3,425	-55	-1.58046	62,700	-
[3741]	26/03/16	3,500	3,545	3,390	3,480	-65	-1.833568	113,400	-
[3741]	26/03/13	3,470	3,575	3,470	3,545	-25	-0.70028	70,900	-
[3741]	26/03/12	3,650	3,675	3,555	3,570	-150	-4.032258	103,600	-
[3741]	26/03/11	3,770	3,820	3,720	3,720	-10	-0.268097	76,600	-
[3741]	26/03/10	3,770	3,795	3,660	3,730	+110	+3.038674	92,200	-
[3741]	26/03/09	3,645	3,665	3,485	3,620	-235	-6.095979	163,000	-
[3741]	26/03/06	3,740	3,920	3,730	3,855	+70	+1.849406	99,300	-
[3741]	26/03/05	3,800	3,895	3,730	3,785	+165	+4.558011	118,500	-
[3741]	26/03/04	3,790	3,855	3,510	3,620	-255	-6.580645	244,200	-
[3741]	26/03/03	3,995	4,135	3,875	3,875	-120	-3.003755	188,200	-
[3741]	26/03/02	3,915	4,060	3,880	3,995	-55	-1.358025	93,600	-
[3741]	26/02/27	3,910	4,050	3,900	4,050	+160	+4.113111	146,200	-
[3741]	26/02/26	3,850	3,945	3,830	3,890	-15	-0.384123	80,000	-
[3741]	26/02/25	3,790	3,970	3,790	3,905	+135	+3.580902	118,100	-
[3741]	26/02/24	3,985	4,000	3,770	3,770	-205	-5.157233	177,500	-
[3741]	26/02/20	4,040	4,040	3,900	3,975	-65	-1.608911	159,300	-
[3741]	26/02/19	4,235	4,245	4,000	4,040	-90	-2.179177	217,400	-
[3741]	26/02/18	3,905	4,130	3,900	4,130	+255	+6.580645	247,100	-
[3741]	26/02/17	4,075	4,075	3,850	3,875	-220	-5.372405	248,500	-
[3741]	26/02/16	3,925	4,100	3,885	4,095	+225	+5.813953	215,800	-
[3741]	26/02/13	3,925	3,980	3,830	3,870	-125	-3.128911	164,100	-
[3741]	26/02/12	3,995	4,215	3,960	3,995	+5	+0.125313	314,600	-
[3741]	26/02/10	3,635	4,030	3,590	3,990	+215	+5.695364	509,100	-
[3741]	26/02/09	3,700	3,780	3,620	3,775	+165	+4.570637	253,900	-
[3741]	26/02/06	3,515	3,610	3,435	3,610	+70	+1.977401	167,100	-
[3741]	26/02/05	3,355	3,585	3,355	3,540	+205	+6.146927	208,200	-
[3741]	26/02/04	3,440	3,460	3,310	3,335	-130	-3.751804	188,500	-
[3741]	26/02/03	3,505	3,520	3,445	3,465	+30	+0.873362	119,700	-
[3741]	26/02/02	3,435	3,580	3,405	3,435	-15	-0.434783	161,500	-
[3741]	26/01/30	3,450	3,470	3,400	3,450	-25	-0.719424	120,700	-
[3741]	26/01/29	3,485	3,510	3,380	3,475	-5	-0.143678	159,000	-
[3741]	26/01/28	3,530	3,550	3,450	3,480	-55	-1.55587	128,000	-
[3741]	26/01/27	3,495	3,550	3,450	3,535	+50	+1.43472	110,500	-
[3741]	26/01/26	3,580	3,635	3,450	3,485	-135	-3.729282	167,000	-
[3741]	26/01/23	3,545	3,700	3,510	3,620	+115	+3.281027	169,700	-
[3741]	26/01/22	3,520	3,550	3,425	3,505	+20	+0.573888	140,100	-
[3741]	26/01/21	3,485	3,565	3,450	3,485	-120	-3.32871	227,500	-
[3741]	26/01/20	3,650	3,745	3,575	3,605	-80	-2.170963	240,100	-
[3741]	26/01/19	3,560	3,690	3,515	3,685	+90	+2.503477	177,800	-
[3741]	26/01/16	3,580	3,695	3,530	3,595	+40	+1.125176	171,700	-
[3741]	26/01/15	3,400	3,595	3,375	3,555	+95	+2.745665	177,700	-
[3741]	26/01/14	3,440	3,570	3,400	3,460	+10	+0.289855	217,100	-
[3741]	26/01/13	3,400	3,475	3,280	3,450	+140	+4.229607	212,200	-
[3741]	26/01/09	3,330	3,415	3,235	3,310	+35	+1.068702	154,300	-
[3741]	26/01/08	3,300	3,390	3,260	3,275	+30	+0.924499	191,800	-
[3741]	26/01/07	3,175	3,295	3,125	3,245	+70	+2.204724	161,300	-
[3741]	26/01/06	3,225	3,255	3,140	3,175	-30	-0.936037	153,400	-
[3741]	26/01/05	3,190	3,250	3,170	3,205	+85	+2.724359	148,100	-
[3741]	25/12/30	3,200	3,200	3,080	3,120	-25	-0.794913	132,700	-
[3741]	25/12/29	3,220	3,220	3,120	3,145	-50	-1.564945	155,500	-
[3741]	25/12/26	3,320	3,325	3,180	3,195	-110	-3.32829	212,400	-
[3741]	25/12/25	3,300	3,325	3,250	3,305	+75	+2.321981	189,800	-
[3741]	25/12/24	3,175	3,310	3,150	3,230	+60	+1.892744	222,500	-
[3741]	25/12/23	3,075	3,170	3,060	3,170	+95	+3.089431	123,400	-
[3741]	25/12/22	3,105	3,155	3,055	3,075	+40	+1.317957	149,700	-
[3741]	25/12/19	2,983	3,065	2,943	3,035	+76	+2.568435	145,000	-
[3741]	25/12/18	2,958	2,992	2,922	2,959	-41	-1.366667	99,400	-
[3741]	25/12/17	2,890	3,015	2,834	3,000	+115	+3.986135	216,100	-
[3741]	25/12/16	2,963	2,969	2,864	2,885	-108	-3.60842	153,900	-
[3741]	25/12/15	2,952	3,035	2,916	2,993	+24	+0.808353	199,700	-
[3741]	25/12/12	2,854	2,970	2,835	2,969	+147	+5.209072	182,300	-
[3741]	25/12/11	3,005	3,010	2,811	2,822	-164	-5.492297	268,800	-
[3741]	25/12/10	2,906	3,045	2,880	2,986	+116	+4.041812	304,300	-
[3741]	25/12/09	2,839	2,872	2,804	2,870	+31	+1.091934	127,600	-
[3741]	25/12/08	2,840	2,930	2,795	2,839	+49	+1.756272	207,500	-
[3741]	25/12/05	2,810	2,890	2,755	2,790	+4	+0.143575	265,300	-
[3741]	25/12/04	2,767	2,900	2,731	2,786	-1	-0.035881	312,900	-
[3741]	25/12/03	2,691	2,813	2,659	2,787	+131	+4.932229	162,500	-
[3741]	25/12/02	2,692	2,715	2,649	2,656	-36	-1.337296	69,200	-
[3741]	25/12/01	2,759	2,765	2,660	2,692	-68	-2.463768	73,700	-
[3741]	25/11/28	2,750	2,771	2,711	2,760	+6	+0.217865	82,700	-
[3741]	25/11/27	2,662	2,757	2,652	2,754	+110	+4.160363	114,800	-
[3741]	25/11/26	2,542	2,680	2,533	2,644	+111	+4.382156	95,100	-
[3741]	25/11/25	2,637	2,637	2,510	2,533	-84	-3.209782	76,700	-
[3741]	25/11/21	2,596	2,653	2,569	2,617	-32	-1.208003	74,600	-
[3741]	25/11/20	2,600	2,649	2,584	2,649	+118	+4.662189	119,000	-
[3741]	25/11/19	2,550	2,557	2,480	2,531	-20	-0.784006	94,600	-
[3741]	25/11/18	2,617	2,631	2,542	2,551	-116	-4.349456	110,400	-
[3741]	25/11/17	2,576	2,675	2,555	2,667	+92	+3.572816	105,500	-
[3741]	25/11/14	2,645	2,667	2,555	2,575	-120	-4.45269	168,000	-
[3741]	25/11/13	2,708	2,757	2,655	2,695	-113	-4.024217	270,800	-
[3741]	25/11/12	2,778	2,809	2,712	2,808	+26	+0.934579	161,800	-
[3741]	25/11/11	2,720	2,795	2,691	2,782	+77	+2.84658	182,400	-
[3741]	25/11/10	2,610	2,710	2,590	2,705	+130	+5.048544	122,000	-
[3741]	25/11/07	2,558	2,588	2,544	2,575	-4	-0.155099	59,100	-
[3741]	25/11/06	2,661	2,662	2,576	2,579	-49	-1.864536	119,600	-
[3741]	25/11/05	2,685	2,686	2,538	2,628	-79	-2.91836	191,500	-
[3741]	25/11/04	2,678	2,723	2,641	2,707	+119	+4.598145	248,000	-
[3741]	25/10/31	2,534	2,588	2,526	2,588	+72	+2.861685	118,300	-
[3741]	25/10/30	2,451	2,550	2,450	2,516	+46	+1.862348	153,900	-
[3741]	25/10/29	2,535	2,544	2,450	2,470	-66	-2.602524	115,500	-
[3741]	25/10/28	2,608	2,640	2,524	2,536	-22	-0.860047	261,300	-
[3741]	25/10/27	2,560	2,584	2,513	2,558	+25	+0.986972	117,200	-
[3741]	25/10/24	2,512	2,558	2,460	2,533	+61	+2.467638	109,400	-
[3741]	25/10/23	2,451	2,535	2,414	2,472	+6	+0.243309	137,800	-
[3741]	25/10/22	2,420	2,484	2,396	2,466	+28	+1.148482	90,600	-
[3741]	25/10/21	2,528	2,528	2,425	2,438	-40	-1.614205	160,900	-
[3741]	25/10/20	2,365	2,513	2,346	2,478	+163	+7.041037	240,600	-
[3741]	25/10/17	2,350	2,350	2,306	2,315	-50	-2.114165	48,200	-
[3741]	25/10/16	2,356	2,368	2,332	2,365	+19	+0.809889	30,300	-
[3741]	25/10/15	2,286	2,354	2,286	2,346	+67	+2.939886	55,100	-
[3741]	25/10/14	2,325	2,338	2,266	2,279	-83	-3.513971	102,900	-
[3741]	25/10/10	2,455	2,455	2,362	2,362	-93	-3.788187	57,200	-
[3741]	25/10/09	2,456	2,461	2,408	2,455	+1	+0.04075	78,600	-
[3741]	25/10/08	2,475	2,499	2,429	2,454	-17	-0.687981	74,500	-
[3741]	25/10/07	2,420	2,505	2,418	2,471	+52	+2.149649	130,900	-
[3741]	25/10/06	2,454	2,454	2,387	2,419	+115	+4.991319	136,000	-
[3741]	25/10/03	2,261	2,325	2,260	2,304	+58	+2.582369	43,800	-
[3741]	25/10/02	2,250	2,312	2,245	2,246	-14	-0.619469	45,700	-
[3741]	25/10/01	2,368	2,372	2,256	2,260	-105	-4.439746	75,600	-
[3741]	25/09/30	2,454	2,455	2,360	2,365	-80	-3.271984	79,000	-
[3741]	25/09/29	2,400	2,488	2,383	2,445	+15	+0.617284	69,200	-
[3741]	25/09/26	2,410	2,455	2,402	2,430	0	0	48,200	-
[3741]	25/09/25	2,457	2,457	2,417	2,430	-5	-0.205339	68,000	-
[3741]	25/09/24	2,455	2,465	2,427	2,435	-12	-0.490396	68,000	-
[3741]	25/09/22	2,440	2,475	2,437	2,447	+20	+0.824063	80,200	-
[3741]	25/09/19	2,380	2,430	2,367	2,427	+40	+1.675744	127,400	-
[3741]	25/09/18	2,377	2,405	2,357	2,387	+30	+1.272804	71,200	-
[3741]	25/09/17	2,407	2,420	2,355	2,357	-33	-1.380753	89,400	-
[3741]	25/09/16	2,362	2,397	2,320	2,390	+60	+2.575107	103,800	-
[3741]	25/09/12	2,325	2,340	2,307	2,330	+23	+0.996966	58,800	-
[3741]	25/09/11	2,337	2,340	2,290	2,307	-10	-0.431593	69,800	-
[3741]	25/09/10	2,332	2,337	2,270	2,317	-5	-0.215332	131,000	-
[3741]	25/09/09	2,375	2,392	2,315	2,322	+87	+3.892617	375,000	-
[3741]	25/09/08	2,230	2,247	2,215	2,235	+40	+1.822323	46,600	-
[3741]	25/09/05	2,195	2,202	2,180	2,195	+13	+0.595784	37,800	-