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
[3771]	26/10/30	1,850	1,895	1,834	1,881	+23.0	+1.24	88,200	31,196,297,216
[3771]	26/10/29	1,901	1,902	1,822	1,858	-68.0	-3.53	303,900	30,814,842,880
[3771]	26/10/28	1,955	1,974	1,921	1,926	-37.0	-1.88	85,700	31,942,619,136
[3771]	26/10/27	1,980	1,980	1,948	1,963	-27.0	-1.36	51,400	32,556,263,424
[3771]	26/10/26	2,009	2,014	1,971	1,990	-7.0	-0.35	76,100	33,004,056,576
[3771]	26/10/23	2,011	2,024	1,972	1,997	-10.0	-0.50	38,900	33,120,151,552
[3771]	26/10/22	1,976	2,023	1,976	2,007	+48.0	+2.45	76,900	33,286,000,640
[3771]	26/10/21	1,974	1,980	1,950	1,959	-3.0	-0.15	33,200	32,489,922,560
[3771]	26/10/20	1,977	1,979	1,952	1,962	-3.0	-0.15	53,600	32,539,678,720
[3771]	26/10/19	1,975	1,995	1,951	1,965	-13.0	-0.66	37,200	32,589,432,832
[3771]	26/10/16	1,964	2,005	1,961	1,978	+27.0	+1.38	64,800	32,805,036,032
[3771]	26/10/15	1,945	1,969	1,934	1,951	-19.0	-0.96	71,100	32,357,242,880
[3771]	26/10/14	1,945	1,970	1,925	1,970	+15.0	+0.77	47,600	32,672,358,400
[3771]	26/10/13	1,944	1,968	1,926	1,955	+24.0	+1.24	56,300	32,423,583,744
[3771]	26/10/09	1,883	1,944	1,883	1,931	+37.0	+1.95	74,600	32,025,544,704
[3771]	26/10/08	1,870	1,904	1,861	1,894	+7.0	+0.37	50,700	31,411,900,416
[3771]	26/10/07	1,854	1,896	1,854	1,887	+18.0	+0.96	39,400	31,295,805,440
[3771]	26/10/06	1,853	1,883	1,853	1,869	+16.0	+0.86	27,000	30,997,276,672
[3771]	26/10/05	1,859	1,870	1,841	1,853	-4.0	-0.22	31,800	30,731,917,312
[3771]	26/10/02	1,870	1,882	1,855	1,857	-20.0	-1.07	44,100	30,798,258,176
[3771]	26/10/01	1,860	1,890	1,856	1,877	+7.0	+0.37	43,000	31,129,956,352
[3771]	26/09/30	1,885	1,890	1,851	1,870	-16.0	-0.85	54,500	31,013,861,376
[3771]	26/09/29	1,925	1,927	1,881	1,886	-35.0	-1.82	155,800	31,279,220,736
[3771]	26/09/28	1,950	1,952	1,921	1,921	-27.0	-1.39	204,500	31,859,695,616
[3771]	26/09/25	1,925	1,948	1,925	1,948	+26.0	+1.35	149,100	32,307,488,768
[3771]	26/09/24	1,936	1,942	1,914	1,922	-13.0	-0.67	158,700	31,876,280,320
[3771]	26/09/18	1,926	1,946	1,919	1,935	+6.0	+0.31	90,400	32,091,883,520
[3771]	26/09/17	1,912	1,937	1,910	1,929	+9.0	+0.47	124,500	31,992,375,296
[3771]	26/09/16	1,898	1,924	1,898	1,920	+28.0	+1.48	54,900	31,843,108,864
[3771]	26/09/15	1,946	1,946	1,892	1,892	-46.0	-2.37	80,300	31,378,731,008
[3771]	26/09/14	1,872	1,943	1,871	1,938	+67.0	+3.58	95,500	32,141,639,680
[3771]	26/09/11	1,818	1,877	1,818	1,871	+36.0	+1.96	170,000	31,030,446,080
[3771]	26/09/10	1,836	1,857	1,820	1,835	-6.0	-0.33	127,800	30,433,388,544
[3771]	26/09/09	1,843	1,851	1,814	1,841	-11.0	-0.59	91,100	30,532,898,816
[3771]	26/09/08	1,873	1,884	1,847	1,852	-23.0	-1.23	89,000	30,715,332,608
[3771]	26/09/07	1,903	1,903	1,872	1,875	-36.0	-1.88	92,400	31,096,786,944
[3771]	26/09/04	1,896	1,914	1,892	1,911	+23.0	+1.22	66,900	31,693,844,480
[3771]	26/09/03	1,905	1,945	1,878	1,888	-12.0	-0.63	70,100	31,312,392,192
[3771]	26/09/02	1,930	1,946	1,890	1,900	-51.0	-2.61	86,400	31,511,410,688
[3771]	26/09/01	1,953	1,979	1,934	1,951	-14.0	-0.71	127,500	32,357,242,880
[3771]	26/08/31	1,965	1,977	1,945	1,965	+5.0	+0.26	88,600	32,589,432,832
[3771]	26/08/28	1,938	1,964	1,922	1,960	+9.0	+0.46	106,000	32,506,507,264
[3771]	26/08/27	1,935	1,958	1,922	1,951	+22.0	+1.14	67,300	32,357,242,880
[3771]	26/08/26	1,957	1,983	1,929	1,929	-16.0	-0.82	67,400	31,992,375,296
[3771]	26/08/25	1,980	1,990	1,937	1,945	-34.0	-1.72	62,200	32,257,732,608
[3771]	26/08/24	1,985	2,000	1,963	1,979	+16.0	+0.82	63,200	32,821,622,784
[3771]	26/08/21	1,958	1,977	1,954	1,963	+5.0	+0.26	84,500	32,556,263,424
[3771]	26/08/20	1,912	1,958	1,910	1,958	+66.0	+3.49	39,700	32,473,337,856
[3771]	26/08/19	1,930	1,932	1,874	1,892	-29.0	-1.51	37,800	31,378,731,008
[3771]	26/08/18	1,900	1,931	1,888	1,921	+6.0	+0.31	46,500	31,859,695,616
[3771]	26/08/17	1,903	1,943	1,901	1,915	-14.0	-0.73	93,300	31,760,185,344
[3771]	26/08/14	1,866	1,929	1,849	1,929	+89.0	+4.84	113,400	31,992,375,296
[3771]	26/08/13	1,840	1,845	1,810	1,840	-6.0	-0.33	61,200	30,516,314,112
[3771]	26/08/12	1,850	1,857	1,832	1,846	+11.0	+0.60	75,800	30,615,822,336
[3771]	26/08/10	1,813	1,849	1,810	1,835	+32.0	+1.77	51,000	30,433,388,544
[3771]	26/08/07	1,783	1,813	1,782	1,803	+16.0	+0.90	49,000	29,902,669,824
[3771]	26/08/06	1,788	1,798	1,770	1,787	+9.0	+0.51	35,900	29,637,310,464
[3771]	26/08/05	1,800	1,800	1,770	1,778	+18.0	+1.02	31,400	29,488,046,080
[3771]	26/08/04	1,808	1,809	1,760	1,760	-33.0	-1.84	69,200	29,189,517,312
[3771]	26/08/03	1,849	1,849	1,793	1,793	-44.0	-2.40	36,700	29,736,820,736
[3771]	26/07/31	1,873	1,875	1,836	1,837	-36.0	-1.92	61,600	30,466,557,952
[3771]	26/07/30	1,872	1,900	1,853	1,873	+2.0	+0.11	65,600	31,063,617,536
[3771]	26/07/29	1,807	1,879	1,793	1,871	+24.0	+1.30	164,000	31,030,446,080
[3771]	26/07/28	1,845	1,853	1,802	1,847	+6.0	+0.33	87,700	30,632,409,088
[3771]	26/07/27	1,822	1,844	1,822	1,841	+42.0	+2.33	39,100	30,532,898,816
[3771]	26/07/24	1,786	1,799	1,775	1,799	+13.0	+0.73	18,400	29,836,331,008
[3771]	26/07/23	1,825	1,825	1,781	1,786	-32.0	-1.76	22,600	29,620,725,760
[3771]	26/07/22	1,824	1,826	1,800	1,818	-6.0	-0.33	17,100	30,151,444,480
[3771]	26/07/21	1,814	1,836	1,814	1,824	+20.0	+1.11	15,900	30,250,954,752
[3771]	26/07/17	1,821	1,835	1,785	1,804	-17	-0.93	22,700	-
[3771]	26/07/16	1,858	1,865	1,818	1,821	-42	-2.25	28,100	-
[3771]	26/07/15	1,850	1,863	1,848	1,863	+6	+0.32	19,800	-
[3771]	26/07/14	1,833	1,860	1,833	1,857	+24	+1.31	28,400	-
[3771]	26/07/13	1,855	1,865	1,833	1,833	-11	-0.60	34,400	-
[3771]	26/07/10	1,836	1,849	1,831	1,844	+8	+0.44	20,700	-
[3771]	26/07/09	1,836	1,848	1,827	1,836	-2	-0.11	18,800	-
[3771]	26/07/08	1,840	1,852	1,826	1,838	+10	+0.55	33,900	-
[3771]	26/07/07	1,839	1,844	1,819	1,828	+5	+0.27	30,300	-
[3771]	26/07/06	1,828	1,838	1,808	1,823	+11	+0.61	48,600	-
[3771]	26/07/03	1,815	1,840	1,810	1,812	+25	+1.40	65,000	-
[3771]	26/07/02	1,754	1,797	1,754	1,787	+37	+2.11	29,100	-
[3771]	26/07/01	1,744	1,758	1,740	1,750	+13	+0.75	19,600	-
[3771]	26/06/30	1,759	1,759	1,725	1,737	-22	-1.25	39,600	-
[3771]	26/06/29	1,730	1,768	1,730	1,759	+35	+2.03	35,000	-
[3771]	26/06/26	1,732	1,733	1,719	1,724	-8	-0.46	59,800	-
[3771]	26/06/25	1,733	1,737	1,725	1,732	+14	+0.81	19,900	-
[3771]	26/06/24	1,721	1,743	1,718	1,718	-1	-0.06	25,400	-
[3771]	26/06/23	1,760	1,760	1,719	1,719	-56	-3.15	41,200	-
[3771]	26/06/22	1,779	1,806	1,765	1,775	+16	+0.91	28,600	-
[3771]	26/06/19	1,789	1,795	1,759	1,759	-40	-2.22	44,800	-
[3771]	26/06/18	1,808	1,812	1,775	1,799	+12	+0.67	33,500	-
[3771]	26/06/17	1,765	1,810	1,763	1,787	+35	+2.00	56,000	-
[3771]	26/06/16	1,729	1,755	1,714	1,752	+24	+1.39	45,000	-
[3771]	26/06/15	1,740	1,748	1,719	1,728	+3	+0.17	28,300	-
[3771]	26/06/12	1,729	1,735	1,712	1,725	+1	+0.06	39,900	-
[3771]	26/06/11	1,736	1,748	1,703	1,724	-8	-0.46	55,800	-
[3771]	26/06/10	1,757	1,780	1,732	1,732	-25	-1.42	30,800	-
[3771]	26/06/09	1,750	1,763	1,732	1,757	+27	+1.56	32,900	-
[3771]	26/06/08	1,761	1,770	1,720	1,730	-39	-2.20	34,700	-
[3771]	26/06/05	1,751	1,783	1,745	1,769	+22	+1.26	23,700	-
[3771]	26/06/04	1,737	1,750	1,722	1,747	-6	-0.34	29,600	-
[3771]	26/06/03	1,755	1,759	1,723	1,753	-7	-0.40	39,600	-
[3771]	26/06/02	1,765	1,769	1,743	1,760	0	0.00	28,800	-
[3771]	26/06/01	1,755	1,776	1,740	1,760	+3	+0.17	35,700	-
[3771]	26/05/29	1,742	1,791	1,742	1,757	+16	+0.92	26,100	-
[3771]	26/05/28	1,729	1,745	1,713	1,741	+12	+0.69	30,400	-
[3771]	26/05/27	1,745	1,750	1,726	1,729	-10	-0.58	25,800	-
[3771]	26/05/26	1,734	1,752	1,723	1,739	+5	+0.29	25,900	-
[3771]	26/05/25	1,765	1,770	1,724	1,734	-23	-1.31	23,200	-
[3771]	26/05/22	1,763	1,764	1,743	1,757	-6.0	-0.34	20,100	-
[3771]	26/05/21	1,791	1,791	1,763	1,763	+5.0	+0.28	18,000	-
[3771]	26/05/20	1,818	1,826	1,730	1,758	-58.0	-3.19	70,400	-
[3771]	26/05/19	1,758	1,827	1,750	1,816	+80.0	+4.61	80,100	-
[3771]	26/05/18	1,740	1,754	1,730	1,736	+2.0	+0.12	32,800	-
[3771]	26/05/15	1,717	1,742	1,709	1,734	+19.0	+1.11	33,100	-
[3771]	26/05/14	1,725	1,725	1,700	1,715	-13.0	-0.75	31,900	-
[3771]	26/05/13	1,736	1,743	1,710	1,728	-9.0	-0.52	34,600	-
[3771]	26/05/12	1,738	1,771	1,729	1,737	+37.0	+2.18	90,600	-
[3771]	26/05/11	1,680	1,703	1,671	1,700	+38.0	+2.29	80,000	-
[3771]	26/05/08	1,660	1,676	1,654	1,662	+18.0	+1.09	35,500	-
[3771]	26/05/07	1,660	1,660	1,644	1,644	+7.0	+0.43	20,700	-
[3771]	26/05/01	1,655	1,657	1,633	1,637	-18.0	-1.09	30,100	-
[3771]	26/04/30	1,674	1,674	1,642	1,655	-36.0	-2.13	45,300	-
[3771]	26/04/28	1,664	1,691	1,664	1,691	+34.0	+2.05	29,900	-
[3771]	26/04/27	1,663	1,669	1,651	1,657	-6	-0.36	48,200	-
[3771]	26/04/24	1,669	1,677	1,660	1,663	-8	-0.48	30,700	-
[3771]	26/04/23	1,700	1,705	1,667	1,671	-35	-2.05	55,300	-
[3771]	26/04/22	1,733	1,740	1,704	1,706	-27	-1.56	43,000	-
[3771]	26/04/21	1,728	1,745	1,727	1,733	+7	+0.41	23,300	-
[3771]	26/04/20	1,745	1,750	1,718	1,726	-13	-0.75	38,300	-
[3771]	26/04/17	1,745	1,757	1,739	1,739	+4	+0.23	25,800	-
[3771]	26/04/16	1,765	1,784	1,735	1,735	-14	-0.80	28,500	-
[3771]	26/04/15	1,755	1,770	1,739	1,749	+19	+1.10	36,300	-
[3771]	26/04/14	1,733	1,740	1,720	1,730	+25	+1.47	28,500	-
[3771]	26/04/13	1,737	1,740	1,703	1,705	-35	-2.01	49,100	-
[3771]	26/04/10	1,757	1,762	1,730	1,740	-14	-0.80	31,800	-
[3771]	26/04/09	1,798	1,798	1,750	1,754	-34	-1.90	23,000	-
[3771]	26/04/08	1,784	1,792	1,764	1,788	+26	+1.48	41,300	-
[3771]	26/04/07	1,751	1,773	1,750	1,762	+17	+0.97	31,100	-
[3771]	26/04/06	1,731	1,751	1,731	1,745	+14	+0.81	29,500	-
[3771]	26/04/03	1,721	1,736	1,721	1,731	+10	+0.58	27,500	-
[3771]	26/04/02	1,719	1,738	1,701	1,721	-9	-0.52	53,700	-
[3771]	26/04/01	1,717	1,732	1,703	1,730	+50	+2.98	47,000	-
[3771]	26/03/31	1,653	1,702	1,650	1,680	+22	+1.33	95,000	-
[3771]	26/03/30	1,628	1,658	1,613	1,658	-80	-4.60	111,400	-
[3771]	26/03/27	1,717	1,746	1,714	1,738	+24	+1.40	98,000	-
[3771]	26/03/26	1,732	1,735	1,698	1,714	-18	-1.04	46,400	-
[3771]	26/03/25	1,720	1,745	1,720	1,732	+15	+0.87	50,300	-
[3771]	26/03/24	1,716	1,717	1,701	1,717	+41	+2.45	29,800	-
[3771]	26/03/23	1,700	1,705	1,669	1,676	-48	-2.78	82,100	-
[3771]	26/03/19	1,756	1,760	1,724	1,724	-49	-2.76	53,600	-
[3771]	26/03/18	1,754	1,774	1,745	1,773	+30	+1.72	30,800	-
[3771]	26/03/17	1,759	1,760	1,741	1,743	0	0.00	30,500	-
[3771]	26/03/16	1,745	1,759	1,743	1,743	-2	-0.11	29,600	-
[3771]	26/03/13	1,734	1,756	1,731	1,745	-6	-0.34	57,400	-
[3771]	26/03/12	1,765	1,771	1,740	1,751	-29	-1.63	74,700	-
[3771]	26/03/11	1,800	1,803	1,779	1,780	+5	+0.28	36,300	-
[3771]	26/03/10	1,796	1,796	1,760	1,775	+17	+0.97	42,200	-
[3771]	26/03/09	1,728	1,758	1,718	1,758	-35	-1.95	92,500	-
[3771]	26/03/06	1,794	1,807	1,787	1,793	+6	+0.34	59,000	-
[3771]	26/03/05	1,788	1,808	1,783	1,787	+43	+2.47	46,600	-
[3771]	26/03/04	1,780	1,785	1,716	1,744	-46	-2.57	99,600	-
[3771]	26/03/03	1,829	1,829	1,789	1,790	-31	-1.70	60,400	-
[3771]	26/03/02	1,857	1,859	1,820	1,821	-56	-2.98	82,200	-
[3771]	26/02/27	1,838	1,879	1,830	1,877	+39	+2.12	69,900	-
[3771]	26/02/26	1,771	1,840	1,771	1,838	+67	+3.78	122,400	-
[3771]	26/02/25	1,765	1,771	1,755	1,771	0	0.00	147,100	-
[3771]	26/02/24	1,790	1,790	1,760	1,771	-27	-1.50	71,800	-
[3771]	26/02/20	1,820	1,820	1,793	1,798	-30	-1.64	71,000	-
[3771]	26/02/19	1,829	1,835	1,805	1,828	+6	+0.33	77,800	-
[3771]	26/02/18	1,830	1,830	1,815	1,822	+2	+0.11	35,600	-
[3771]	26/02/17	1,812	1,834	1,797	1,820	+11	+0.61	116,700	-
[3771]	26/02/16	1,830	1,850	1,800	1,809	-8	-0.44	102,200	-
[3771]	26/02/13	1,895	1,900	1,810	1,817	-101	-5.27	141,400	-
[3771]	26/02/12	1,946	1,946	1,896	1,918	-19	-0.98	81,700	-
[3771]	26/02/10	1,910	1,954	1,910	1,937	+32	+1.68	52,900	-
[3771]	26/02/09	1,900	1,920	1,878	1,905	+38	+2.04	60,000	-
[3771]	26/02/06	1,897	1,904	1,861	1,867	-33	-1.74	64,600	-
[3771]	26/02/05	1,886	1,913	1,876	1,900	+1	+0.05	80,000	-
[3771]	26/02/04	1,920	1,924	1,888	1,899	-32	-1.66	155,700	-
[3771]	26/02/03	1,944	1,950	1,913	1,931	+17	+0.89	72,600	-
[3771]	26/02/02	1,900	1,968	1,886	1,914	-50	-2.55	158,600	-
[3771]	26/01/30	1,951	2,029	1,927	1,964	+18	+0.92	128,100	-
[3771]	26/01/29	1,953	1,956	1,916	1,946	-7	-0.36	73,300	-
[3771]	26/01/28	1,970	1,970	1,944	1,953	-20	-1.01	47,700	-
[3771]	26/01/27	1,986	1,992	1,965	1,973	-12	-0.60	55,000	-
[3771]	26/01/26	2,013	2,013	1,969	1,985	-30	-1.49	80,200	-
[3771]	26/01/23	2,001	2,035	1,995	2,015	+14	+0.70	49,800	-
[3771]	26/01/22	1,975	2,009	1,963	2,001	+39	+1.99	44,700	-
[3771]	26/01/21	1,976	1,981	1,960	1,962	-38	-1.90	56,200	-
[3771]	26/01/20	2,014	2,020	1,986	2,000	-17	-0.84	52,200	-
[3771]	26/01/19	2,030	2,030	2,000	2,017	-23	-1.13	40,600	-
[3771]	26/01/16	2,040	2,055	2,018	2,040	-1	-0.05	49,200	-
[3771]	26/01/15	2,025	2,044	2,019	2,041	+16	+0.79	33,700	-
[3771]	26/01/14	2,020	2,033	2,012	2,025	+10	+0.50	25,700	-
[3771]	26/01/13	2,022	2,035	2,015	2,015	+4	+0.20	37,700	-
[3771]	26/01/09	2,006	2,020	2,000	2,011	+3	+0.15	23,900	-
[3771]	26/01/08	2,022	2,035	2,008	2,008	-14	-0.69	29,000	-
[3771]	26/01/07	2,020	2,045	2,015	2,022	-14	-0.69	27,000	-
[3771]	26/01/06	2,013	2,036	2,013	2,036	+39	+1.95	26,000	-
[3771]	26/01/05	2,030	2,045	1,976	1,997	-32	-1.58	58,100	-
[3771]	25/12/30	2,060	2,060	2,029	2,029	-31	-1.50	21,800	-
[3771]	25/12/29	2,060	2,060	2,030	2,060	+26	+1.28	32,700	-
[3771]	25/12/26	2,053	2,053	2,024	2,034	-13	-0.64	32,600	-
[3771]	25/12/25	2,040	2,047	2,024	2,047	+27	+1.34	22,500	-
[3771]	25/12/24	2,032	2,050	2,020	2,020	-28	-1.37	32,300	-
[3771]	25/12/23	2,020	2,049	2,002	2,048	+50	+2.50	33,800	-
[3771]	25/12/22	2,027	2,027	1,991	1,998	-6	-0.30	30,000	-
[3771]	25/12/19	1,994	2,007	1,990	2,004	+18	+0.91	38,000	-
[3771]	25/12/18	1,960	1,994	1,955	1,986	+35	+1.79	27,900	-
[3771]	25/12/17	1,988	1,988	1,951	1,951	-8	-0.41	21,900	-
[3771]	25/12/16	1,971	1,979	1,956	1,959	-27	-1.36	25,900	-
[3771]	25/12/15	1,952	1,986	1,952	1,986	+21	+1.07	18,200	-
[3771]	25/12/12	1,951	1,965	1,943	1,965	+40	+2.08	33,100	-
[3771]	25/12/11	1,978	1,980	1,921	1,925	-38	-1.94	55,700	-
[3771]	25/12/10	1,973	1,977	1,960	1,963	-2	-0.10	32,200	-
[3771]	25/12/09	1,994	2,001	1,965	1,965	-28	-1.40	40,800	-
[3771]	25/12/08	1,979	2,013	1,979	1,993	+32	+1.63	37,500	-
[3771]	25/12/05	1,986	1,986	1,951	1,961	-39	-1.95	53,900	-
[3771]	25/12/04	1,995	2,003	1,980	2,000	+5	+0.25	43,400	-
[3771]	25/12/03	1,995	2,035	1,992	1,995	-13	-0.65	51,200	-
[3771]	25/12/02	1,976	2,010	1,950	2,008	+20	+1.01	55,300	-
[3771]	25/12/01	1,963	1,994	1,950	1,988	+37	+1.90	62,200	-
[3771]	25/11/28	1,963	1,982	1,951	1,951	-6	-0.31	34,000	-
[3771]	25/11/27	1,970	1,977	1,951	1,957	0	0.00	19,600	-
[3771]	25/11/26	1,959	1,964	1,944	1,957	+19	+0.98	25,100	-
[3771]	25/11/25	1,992	1,998	1,930	1,938	-52	-2.61	26,300	-
[3771]	25/11/21	1,934	1,990	1,926	1,990	+56	+2.90	43,000	-
[3771]	25/11/20	1,939	1,950	1,930	1,934	+15	+0.78	28,400	-
[3771]	25/11/19	1,928	1,944	1,910	1,919	-28	-1.44	33,500	-
[3771]	25/11/18	1,960	1,960	1,927	1,947	-17	-0.87	37,200	-
[3771]	25/11/17	1,970	1,970	1,946	1,964	+1	+0.05	24,500	-
[3771]	25/11/14	1,970	1,987	1,949	1,963	-28	-1.41	35,800	-
[3771]	25/11/13	2,015	2,020	1,987	1,991	-25	-1.24	20,000	-
[3771]	25/11/12	1,993	2,036	1,988	2,016	+28	+1.41	38,600	-
[3771]	25/11/11	1,977	1,988	1,962	1,988	+16	+0.81	28,100	-
[3771]	25/11/10	1,978	1,985	1,964	1,972	+8	+0.41	24,300	-
[3771]	25/11/07	1,970	1,977	1,941	1,964	-9	-0.46	33,200	-
[3771]	25/11/06	1,975	1,987	1,960	1,973	0	0.00	40,700	-
[3771]	25/11/05	2,000	2,001	1,920	1,973	-37	-1.84	77,800	-
[3771]	25/11/04	2,031	2,040	1,992	2,010	-25	-1.23	90,800	-
[3771]	25/10/31	2,038	2,057	2,006	2,035	-18	-0.88	138,000	-
[3771]	25/10/30	2,092	2,113	2,035	2,053	-31	-1.49	202,600	-
[3771]	25/10/29	2,253	2,254	2,060	2,084	-102	-4.67	275,900	-
[3771]	25/10/28	2,220	2,280	2,176	2,186	-29	-1.31	203,200	-
[3771]	25/10/27	2,174	2,224	2,174	2,215	+59	+2.74	118,300	-
[3771]	25/10/24	2,180	2,185	2,147	2,156	-13	-0.60	56,700	-
[3771]	25/10/23	2,154	2,199	2,138	2,169	+15	+0.70	63,700	-
[3771]	25/10/22	2,115	2,154	2,111	2,154	+56	+2.67	91,200	-
[3771]	25/10/21	2,119	2,120	2,090	2,098	-2	-0.10	44,000	-
[3771]	25/10/20	2,082	2,119	2,066	2,100	+54	+2.64	66,500	-
[3771]	25/10/17	2,065	2,069	2,040	2,046	-19	-0.92	40,800	-
[3771]	25/10/16	2,087	2,095	2,061	2,065	-5	-0.24	37,800	-
[3771]	25/10/15	2,045	2,070	2,039	2,070	+36	+1.77	33,000	-
[3771]	25/10/14	2,051	2,067	2,019	2,034	-52	-2.49	85,000	-
[3771]	25/10/10	2,084	2,098	2,060	2,086	-16	-0.76	46,900	-
[3771]	25/10/09	2,130	2,149	2,099	2,102	-10	-0.47	32,200	-
[3771]	25/10/08	2,112	2,130	2,106	2,112	+17	+0.81	59,400	-
[3771]	25/10/07	2,083	2,117	2,065	2,095	+19	+0.92	57,200	-
[3771]	25/10/06	2,076	2,080	2,031	2,076	+26	+1.27	76,000	-
[3771]	25/10/03	2,038	2,062	2,034	2,050	+20	+0.99	78,200	-
[3771]	25/10/02	2,048	2,066	2,022	2,030	-19	-0.93	84,200	-
[3771]	25/10/01	2,114	2,126	2,034	2,049	-67	-3.17	118,300	-
[3771]	25/09/30	2,133	2,142	2,086	2,116	-4	-0.19	60,300	-
[3771]	25/09/29	2,060	2,128	2,053	2,120	+45	+2.17	211,500	-
[3771]	25/09/26	2,097	2,125	2,071	2,075	-36	-1.71	247,700	-
[3771]	25/09/25	2,060	2,139	2,053	2,111	+16	+0.76	895,700	-
[3771]	25/09/24	2,129	2,135	2,084	2,095	-28	-1.32	331,500	-
[3771]	25/09/22	2,165	2,188	2,123	2,123	-51	-2.35	98,300	-
[3771]	25/09/19	2,157	2,185	2,146	2,174	+18	+0.83	119,300	-
[3771]	25/09/18	2,155	2,159	2,131	2,156	+17	+0.79	105,100	-
[3771]	25/09/17	2,123	2,150	2,101	2,139	+3	+0.14	115,400	-
[3771]	25/09/16	2,102	2,147	2,073	2,136	-54	-2.47	264,000	-
[3771]	25/09/12	2,210	2,210	2,178	2,190	+9	+0.41	62,400	-
[3771]	25/09/11	2,160	2,198	2,157	2,181	+16	+0.74	77,600	-
[3771]	25/09/10	2,138	2,182	2,138	2,165	+41	+1.93	51,400	-
[3771]	25/09/09	2,175	2,175	2,119	2,124	-19	-0.89	54,200	-
[3771]	25/09/08	2,114	2,143	2,100	2,143	+56	+2.68	93,000	-
[3771]	25/09/05	2,078	2,090	2,041	2,087	+18	+0.87	93,900	-