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
[1762]	26/10/29	4,080	4,115	4,050	4,100	+15.0	+0.37	250,200	142,755,725,312
[1762]	26/10/28	4,165	4,195	4,085	4,085	-80.0	-1.92	48,900	142,233,436,160
[1762]	26/10/27	4,135	4,190	4,090	4,165	-15.0	-0.36	59,900	145,018,912,768
[1762]	26/10/26	4,125	4,185	4,120	4,180	+55.0	+1.33	41,700	145,541,201,920
[1762]	26/10/23	4,135	4,155	4,075	4,125	-15.0	-0.36	56,900	143,626,174,464
[1762]	26/10/22	4,090	4,180	4,055	4,140	+85.0	+2.10	52,800	144,148,463,616
[1762]	26/10/21	4,090	4,115	4,020	4,055	+60.0	+1.50	59,000	141,188,890,624
[1762]	26/10/20	4,020	4,020	3,960	3,995	-20.0	-0.50	36,500	139,099,783,168
[1762]	26/10/19	4,075	4,135	3,995	4,015	-60.0	-1.47	41,200	139,796,152,320
[1762]	26/10/16	3,920	4,075	3,920	4,075	+160.0	+4.09	57,700	141,885,259,776
[1762]	26/10/15	3,955	3,955	3,890	3,915	-40.0	-1.01	53,400	136,314,298,368
[1762]	26/10/14	3,995	3,995	3,930	3,955	0	+0.00	27,500	137,707,044,864
[1762]	26/10/13	3,880	3,965	3,855	3,955	+100.0	+2.59	32,600	137,707,044,864
[1762]	26/10/09	3,860	3,910	3,840	3,855	+10.0	+0.26	33,000	134,225,190,912
[1762]	26/10/08	3,920	3,920	3,785	3,845	-110.0	-2.78	64,100	133,877,006,336
[1762]	26/10/07	3,920	3,980	3,905	3,955	+15.0	+0.38	29,100	137,707,044,864
[1762]	26/10/06	3,945	3,950	3,910	3,940	-20.0	-0.51	36,600	137,184,763,904
[1762]	26/10/05	4,030	4,035	3,940	3,960	-80.0	-1.98	58,200	137,881,141,248
[1762]	26/10/02	3,995	4,060	3,980	4,040	-25.0	-0.62	32,300	140,666,617,856
[1762]	26/10/01	4,040	4,065	4,010	4,065	-20.0	-0.49	48,200	141,537,067,008
[1762]	26/09/30	4,050	4,110	4,025	4,085	+35.0	+0.86	40,500	142,233,436,160
[1762]	26/09/29	4,115	4,115	4,035	4,050	-170.0	-4.03	53,000	141,014,794,240
[1762]	26/09/28	4,260	4,270	4,205	4,220	0	+0.00	64,800	146,933,940,224
[1762]	26/09/25	4,255	4,260	4,210	4,220	-15.0	-0.35	39,800	146,933,940,224
[1762]	26/09/24	4,235	4,255	4,210	4,235	-25.0	-0.59	57,800	147,456,212,992
[1762]	26/09/18	4,275	4,275	4,190	4,260	-20.0	-0.47	53,700	148,326,678,528
[1762]	26/09/17	4,190	4,280	4,190	4,280	+140.0	+3.38	41,700	149,023,047,680
[1762]	26/09/16	4,090	4,190	4,090	4,140	+55.0	+1.35	32,800	144,148,463,616
[1762]	26/09/15	4,110	4,120	4,065	4,085	-15.0	-0.37	25,400	142,233,436,160
[1762]	26/09/14	4,085	4,135	4,065	4,100	+45.0	+1.11	24,000	142,755,725,312
[1762]	26/09/11	4,030	4,090	4,000	4,055	-10.0	-0.25	40,300	141,188,890,624
[1762]	26/09/10	4,100	4,100	4,035	4,065	-80.0	-1.93	35,400	141,537,067,008
[1762]	26/09/09	4,095	4,170	4,045	4,145	+50.0	+1.22	34,300	144,322,543,616
[1762]	26/09/08	4,120	4,170	4,095	4,095	-50.0	-1.21	34,700	142,581,628,928
[1762]	26/09/07	4,165	4,190	4,120	4,145	+20.0	+0.48	27,900	144,322,543,616
[1762]	26/09/04	4,180	4,210	4,110	4,125	-55.0	-1.32	33,100	143,626,174,464
[1762]	26/09/03	4,200	4,215	4,145	4,180	-30.0	-0.71	49,600	145,541,201,920
[1762]	26/09/02	4,250	4,305	4,200	4,210	-110.0	-2.55	64,500	146,585,747,456
[1762]	26/09/01	4,235	4,320	4,230	4,320	+85.0	+2.01	58,000	150,415,785,984
[1762]	26/08/31	4,155	4,265	4,125	4,235	+135.0	+3.29	83,500	147,456,212,992
[1762]	26/08/28	4,120	4,130	4,080	4,100	+15.0	+0.37	31,600	142,755,725,312
[1762]	26/08/27	4,050	4,115	4,040	4,085	+35.0	+0.86	36,600	142,233,436,160
[1762]	26/08/26	4,030	4,065	4,020	4,050	+55.0	+1.38	31,900	141,014,794,240
[1762]	26/08/25	4,015	4,060	3,980	3,995	-20.0	-0.50	36,000	139,099,783,168
[1762]	26/08/24	4,020	4,040	4,000	4,015	+15.0	+0.38	23,300	139,796,152,320
[1762]	26/08/21	3,955	4,015	3,935	4,000	+50.0	+1.27	26,000	139,273,879,552
[1762]	26/08/20	3,905	3,960	3,900	3,950	+40.0	+1.02	30,900	137,532,948,480
[1762]	26/08/19	3,985	3,995	3,875	3,910	-85.0	-2.13	36,100	136,140,210,176
[1762]	26/08/18	3,950	4,050	3,935	3,995	+35.0	+0.88	39,000	139,099,783,168
[1762]	26/08/17	4,025	4,055	3,960	3,960	-40.0	-1.00	33,000	137,881,141,248
[1762]	26/08/14	3,970	4,000	3,935	4,000	+30.0	+0.76	32,800	139,273,879,552
[1762]	26/08/13	3,885	3,985	3,885	3,970	+90.0	+2.32	44,500	138,229,317,632
[1762]	26/08/12	3,890	3,900	3,850	3,880	+5.0	+0.13	32,200	135,095,656,448
[1762]	26/08/10	3,875	3,890	3,840	3,875	+20.0	+0.52	27,700	134,921,560,064
[1762]	26/08/07	3,840	3,930	3,805	3,855	-5.0	-0.13	52,500	134,225,190,912
[1762]	26/08/06	3,905	3,960	3,810	3,860	+165.0	+4.47	109,300	134,399,287,296
[1762]	26/08/05	3,740	3,750	3,695	3,695	+25.0	+0.68	49,200	128,654,237,696
[1762]	26/08/04	3,685	3,725	3,670	3,670	-60.0	-1.61	33,100	127,783,780,352
[1762]	26/08/03	3,715	3,740	3,640	3,730	-5.0	-0.13	50,300	129,872,887,808
[1762]	26/07/31	3,765	3,795	3,710	3,735	-60.0	-1.58	51,100	130,046,976,000
[1762]	26/07/30	3,780	3,815	3,740	3,795	-10.0	-0.26	60,700	132,136,083,456
[1762]	26/07/29	3,825	3,885	3,725	3,805	-40.0	-1.04	103,000	132,484,268,032
[1762]	26/07/28	3,870	3,895	3,810	3,845	+5.0	+0.13	52,200	133,877,006,336
[1762]	26/07/27	3,850	3,865	3,820	3,840	+50.0	+1.32	40,400	133,702,918,144
[1762]	26/07/24	3,755	3,795	3,740	3,790	+15.0	+0.40	27,600	131,961,995,264
[1762]	26/07/23	3,760	3,795	3,750	3,775	+15.0	+0.40	32,900	131,439,714,304
[1762]	26/07/22	3,700	3,795	3,675	3,760	+30.0	+0.80	42,400	130,917,441,536
[1762]	26/07/21	3,690	3,800	3,665	3,730	+85.0	+2.33	78,600	129,872,887,808
[1762]	26/07/17	3,645	3,695	3,605	3,645	-35	-0.95	81,300	-
[1762]	26/07/16	3,670	3,730	3,660	3,680	+20	+0.55	36,500	-
[1762]	26/07/15	3,635	3,675	3,615	3,660	+70	+1.95	37,000	-
[1762]	26/07/14	3,595	3,630	3,590	3,590	-5	-0.14	23,300	-
[1762]	26/07/13	3,660	3,670	3,575	3,595	-25	-0.69	46,500	-
[1762]	26/07/10	3,680	3,685	3,595	3,620	0	0.00	33,100	-
[1762]	26/07/09	3,580	3,645	3,575	3,620	-5	-0.14	29,600	-
[1762]	26/07/08	3,700	3,700	3,625	3,625	-60	-1.63	28,700	-
[1762]	26/07/07	3,710	3,730	3,665	3,685	+15	+0.41	30,800	-
[1762]	26/07/06	3,685	3,745	3,655	3,670	+20	+0.55	42,100	-
[1762]	26/07/03	3,655	3,675	3,610	3,650	+50	+1.39	37,600	-
[1762]	26/07/02	3,600	3,670	3,580	3,600	+45	+1.27	60,800	-
[1762]	26/07/01	3,590	3,605	3,555	3,555	-35	-0.97	36,300	-
[1762]	26/06/30	3,615	3,630	3,565	3,590	-10	-0.28	86,400	-
[1762]	26/06/29	3,530	3,600	3,515	3,600	+100	+2.86	55,800	-
[1762]	26/06/26	3,485	3,535	3,475	3,500	+35	+1.01	31,000	-
[1762]	26/06/25	3,470	3,480	3,445	3,465	+5	+0.14	27,400	-
[1762]	26/06/24	3,465	3,495	3,455	3,460	+5	+0.14	25,500	-
[1762]	26/06/23	3,505	3,540	3,455	3,455	-20	-0.58	39,500	-
[1762]	26/06/22	3,500	3,500	3,455	3,475	-10	-0.29	36,000	-
[1762]	26/06/19	3,475	3,505	3,425	3,485	+10	+0.29	58,200	-
[1762]	26/06/18	3,490	3,505	3,460	3,475	+15	+0.43	42,500	-
[1762]	26/06/17	3,475	3,515	3,460	3,460	-15	-0.43	33,400	-
[1762]	26/06/16	3,590	3,590	3,470	3,475	-85	-2.39	45,600	-
[1762]	26/06/15	3,510	3,600	3,500	3,560	+110	+3.19	62,300	-
[1762]	26/06/12	3,415	3,455	3,410	3,450	+50	+1.47	55,400	-
[1762]	26/06/11	3,420	3,425	3,330	3,400	-5	-0.15	41,000	-
[1762]	26/06/10	3,400	3,420	3,390	3,405	+30	+0.89	34,800	-
[1762]	26/06/09	3,455	3,470	3,370	3,375	-40	-1.17	44,400	-
[1762]	26/06/08	3,360	3,420	3,360	3,415	0	0.00	61,800	-
[1762]	26/06/05	3,390	3,450	3,355	3,415	+90	+2.71	43,100	-
[1762]	26/06/04	3,355	3,375	3,325	3,325	-45	-1.34	44,000	-
[1762]	26/06/03	3,345	3,385	3,320	3,370	+25	+0.75	52,000	-
[1762]	26/06/02	3,415	3,415	3,330	3,345	-105	-3.04	65,100	-
[1762]	26/06/01	3,565	3,565	3,450	3,450	-150	-4.17	50,600	-
[1762]	26/05/29	3,560	3,605	3,545	3,600	+45	+1.27	69,000	-
[1762]	26/05/28	3,555	3,585	3,520	3,555	0	0.00	45,200	-
[1762]	26/05/27	3,595	3,600	3,540	3,555	-85	-2.34	44,000	-
[1762]	26/05/26	3,540	3,675	3,510	3,640	+100	+2.82	60,500	-
[1762]	26/05/25	3,530	3,580	3,480	3,540	+10	+0.28	75,700	-
[1762]	26/05/22	3,590	3,590	3,510	3,530	-60.0	-1.67	52,100	-
[1762]	26/05/21	3,650	3,660	3,590	3,590	-40.0	-1.10	59,300	-
[1762]	26/05/20	3,640	3,640	3,515	3,630	-10.0	-0.27	92,100	-
[1762]	26/05/19	3,650	3,730	3,640	3,640	+30.0	+0.83	64,000	-
[1762]	26/05/18	3,710	3,735	3,560	3,610	-145.0	-3.86	81,900	-
[1762]	26/05/15	3,650	3,770	3,615	3,755	+150.0	+4.16	122,200	-
[1762]	26/05/14	3,665	3,750	3,605	3,605	+5.0	+0.14	160,500	-
[1762]	26/05/13	3,625	3,625	3,560	3,600	0	+0.00	57,700	-
[1762]	26/05/12	3,620	3,675	3,595	3,600	+10.0	+0.28	50,600	-
[1762]	26/05/11	3,510	3,650	3,500	3,590	+80.0	+2.28	67,900	-
[1762]	26/05/08	3,485	3,625	3,475	3,510	+25.0	+0.72	107,400	-
[1762]	26/05/07	3,480	3,525	3,470	3,485	+60.0	+1.75	63,400	-
[1762]	26/05/01	3,395	3,455	3,335	3,425	+40.0	+1.18	48,000	-
[1762]	26/04/30	3,390	3,405	3,330	3,385	-70.0	-2.03	100,700	-
[1762]	26/04/28	3,390	3,460	3,365	3,455	+110.0	+3.29	71,100	-
[1762]	26/04/27	3,345	3,350	3,270	3,345	-25	-0.74	91,800	-
[1762]	26/04/24	3,425	3,450	3,350	3,370	-85	-2.46	97,100	-
[1762]	26/04/23	3,415	3,470	3,415	3,455	-30	-0.86	70,100	-
[1762]	26/04/22	3,505	3,525	3,485	3,485	-60	-1.69	61,000	-
[1762]	26/04/21	3,595	3,625	3,540	3,545	-20	-0.56	51,600	-
[1762]	26/04/20	3,520	3,585	3,500	3,565	0	0.00	68,300	-
[1762]	26/04/17	3,540	3,580	3,525	3,565	0	0.00	58,200	-
[1762]	26/04/16	3,570	3,595	3,560	3,565	-15	-0.42	60,700	-
[1762]	26/04/15	3,625	3,660	3,570	3,580	-40	-1.10	54,600	-
[1762]	26/04/14	3,625	3,675	3,570	3,620	-5	-0.14	67,800	-
[1762]	26/04/13	3,670	3,730	3,620	3,625	-45	-1.23	44,200	-
[1762]	26/04/10	3,770	3,770	3,670	3,670	-90	-2.39	37,600	-
[1762]	26/04/09	3,820	3,820	3,755	3,760	-40	-1.05	44,200	-
[1762]	26/04/08	3,850	3,850	3,800	3,800	+70	+1.88	41,900	-
[1762]	26/04/07	3,775	3,780	3,710	3,730	-10	-0.27	33,100	-
[1762]	26/04/06	3,790	3,830	3,740	3,740	-50	-1.32	32,400	-
[1762]	26/04/03	3,835	3,885	3,775	3,790	+25	+0.66	60,000	-
[1762]	26/04/02	3,730	3,810	3,720	3,765	+35	+0.94	92,100	-
[1762]	26/04/01	3,650	3,730	3,620	3,730	+150	+4.19	56,600	-
[1762]	26/03/31	3,530	3,640	3,530	3,580	-20	-0.56	99,500	-
[1762]	26/03/30	3,450	3,605	3,430	3,600	-35	-0.96	138,800	-
[1762]	26/03/27	3,615	3,695	3,600	3,635	+20	+0.55	223,800	-
[1762]	26/03/26	3,595	3,620	3,570	3,615	+20	+0.56	96,400	-
[1762]	26/03/25	3,610	3,630	3,590	3,595	+70	+1.99	85,500	-
[1762]	26/03/24	3,550	3,550	3,485	3,525	+75	+2.17	74,800	-
[1762]	26/03/23	3,535	3,535	3,430	3,450	-155	-4.30	123,200	-
[1762]	26/03/19	3,665	3,665	3,605	3,605	-120	-3.22	55,700	-
[1762]	26/03/18	3,655	3,725	3,655	3,725	+90	+2.48	44,100	-
[1762]	26/03/17	3,670	3,690	3,635	3,635	+25	+0.69	44,200	-
[1762]	26/03/16	3,615	3,635	3,590	3,610	-45	-1.23	76,800	-
[1762]	26/03/13	3,630	3,705	3,620	3,655	-25	-0.68	55,800	-
[1762]	26/03/12	3,730	3,730	3,670	3,680	-70	-1.87	53,000	-
[1762]	26/03/11	3,770	3,810	3,750	3,750	+35	+0.94	52,300	-
[1762]	26/03/10	3,705	3,735	3,650	3,715	+80	+2.20	56,900	-
[1762]	26/03/09	3,600	3,645	3,555	3,635	-145	-3.84	100,700	-
[1762]	26/03/06	3,800	3,825	3,740	3,780	-35	-0.92	47,700	-
[1762]	26/03/05	3,855	3,865	3,800	3,815	+90	+2.42	68,400	-
[1762]	26/03/04	3,865	3,880	3,680	3,725	-210	-5.34	154,100	-
[1762]	26/03/03	4,050	4,090	3,935	3,935	-115	-2.84	65,200	-
[1762]	26/03/02	4,085	4,115	4,020	4,050	-175	-4.14	103,400	-
[1762]	26/02/27	4,025	4,225	4,005	4,225	+240	+6.02	100,400	-
[1762]	26/02/26	3,935	4,015	3,930	3,985	+50	+1.27	70,100	-
[1762]	26/02/25	3,950	3,975	3,910	3,935	-30	-0.76	50,800	-
[1762]	26/02/24	3,970	3,990	3,895	3,965	+30	+0.76	52,400	-
[1762]	26/02/20	3,975	3,975	3,890	3,935	-40	-1.01	43,800	-
[1762]	26/02/19	4,000	4,000	3,950	3,975	-35	-0.87	45,400	-
[1762]	26/02/18	4,020	4,040	3,985	4,010	-5	-0.12	31,300	-
[1762]	26/02/17	4,010	4,085	4,000	4,015	+25	+0.63	68,900	-
[1762]	26/02/16	3,925	3,990	3,885	3,990	+70	+1.79	70,800	-
[1762]	26/02/13	4,200	4,200	3,900	3,920	-420	-9.68	160,200	-
[1762]	26/02/12	4,390	4,420	4,330	4,340	+10	+0.23	89,800	-
[1762]	26/02/10	4,230	4,335	4,205	4,330	+165	+3.96	82,800	-
[1762]	26/02/09	4,160	4,280	4,120	4,165	+65	+1.59	92,600	-
[1762]	26/02/06	4,000	4,155	3,985	4,100	+120	+3.02	82,000	-
[1762]	26/02/05	3,975	4,015	3,930	3,980	+75	+1.92	33,500	-
[1762]	26/02/04	3,920	3,945	3,900	3,905	-15	-0.38	31,000	-
[1762]	26/02/03	3,875	3,920	3,850	3,920	+110	+2.89	45,000	-
[1762]	26/02/02	3,840	3,875	3,805	3,810	-10	-0.26	34,500	-
[1762]	26/01/30	3,810	3,830	3,760	3,820	+30	+0.79	45,900	-
[1762]	26/01/29	3,795	3,815	3,715	3,790	-30	-0.79	56,000	-
[1762]	26/01/28	3,880	3,890	3,810	3,820	-100	-2.55	52,400	-
[1762]	26/01/27	3,895	3,935	3,865	3,920	-10	-0.25	48,200	-
[1762]	26/01/26	3,975	3,975	3,920	3,930	-110	-2.72	78,700	-
[1762]	26/01/23	4,120	4,150	4,035	4,040	-95	-2.30	49,800	-
[1762]	26/01/22	4,120	4,160	4,080	4,135	+15	+0.36	38,000	-
[1762]	26/01/21	4,055	4,140	4,055	4,120	-5	-0.12	42,100	-
[1762]	26/01/20	4,165	4,165	4,085	4,125	-50	-1.20	30,900	-
[1762]	26/01/19	4,235	4,280	4,175	4,175	-60	-1.42	23,000	-
[1762]	26/01/16	4,200	4,240	4,160	4,235	+40	+0.95	27,700	-
[1762]	26/01/15	4,155	4,195	4,140	4,195	+20	+0.48	19,300	-
[1762]	26/01/14	4,135	4,195	4,135	4,175	+40	+0.97	24,800	-
[1762]	26/01/13	4,170	4,170	4,135	4,135	+20	+0.49	28,300	-
[1762]	26/01/09	4,135	4,140	4,065	4,115	+45	+1.11	27,800	-
[1762]	26/01/08	4,065	4,145	4,060	4,070	+5	+0.12	32,900	-
[1762]	26/01/07	4,045	4,100	4,020	4,065	-20	-0.49	32,700	-
[1762]	26/01/06	3,995	4,120	3,995	4,085	+90	+2.25	33,100	-
[1762]	26/01/05	4,025	4,060	3,990	3,995	-20	-0.50	33,500	-
[1762]	25/12/30	4,045	4,060	4,010	4,015	-30	-0.74	25,300	-
[1762]	25/12/29	4,030	4,090	3,995	4,045	+15	+0.37	42,700	-
[1762]	25/12/26	4,095	4,100	4,005	4,030	-60	-1.47	34,300	-
[1762]	25/12/25	4,125	4,130	4,060	4,090	-35	-0.85	31,500	-
[1762]	25/12/24	4,045	4,155	4,035	4,125	+95	+2.36	77,800	-
[1762]	25/12/23	3,920	4,045	3,920	4,030	+110	+2.81	34,000	-
[1762]	25/12/22	4,030	4,035	3,920	3,920	-70	-1.75	25,400	-
[1762]	25/12/19	3,895	4,020	3,895	3,990	+95	+2.44	55,200	-
[1762]	25/12/18	3,865	3,915	3,815	3,895	+25	+0.65	33,500	-
[1762]	25/12/17	3,870	3,905	3,830	3,870	0	0.00	40,200	-
[1762]	25/12/16	3,940	3,940	3,870	3,870	-60	-1.53	43,600	-
[1762]	25/12/15	3,940	3,945	3,885	3,930	+5	+0.13	30,900	-
[1762]	25/12/12	3,900	3,940	3,880	3,925	+80	+2.08	35,400	-
[1762]	25/12/11	3,920	3,920	3,845	3,845	-40	-1.03	44,500	-
[1762]	25/12/10	3,890	3,910	3,865	3,885	-5	-0.13	48,600	-
[1762]	25/12/09	3,920	3,985	3,870	3,890	-25	-0.64	43,700	-
[1762]	25/12/08	3,915	3,945	3,905	3,915	0	0.00	27,200	-
[1762]	25/12/05	3,925	3,945	3,905	3,915	-35	-0.89	28,700	-
[1762]	25/12/04	3,910	3,965	3,900	3,950	+15	+0.38	39,300	-
[1762]	25/12/03	4,005	4,045	3,935	3,935	-115	-2.84	47,400	-
[1762]	25/12/02	4,075	4,090	3,940	4,050	-35	-0.86	67,400	-
[1762]	25/12/01	4,255	4,265	4,060	4,085	-125	-2.97	92,300	-
[1762]	25/11/28	4,000	4,250	3,985	4,210	+265	+6.72	116,200	-
[1762]	25/11/27	3,985	4,000	3,935	3,945	-35	-0.88	48,400	-
[1762]	25/11/26	3,900	3,985	3,865	3,980	+80	+2.05	52,400	-
[1762]	25/11/25	3,965	3,990	3,885	3,900	-65	-1.64	48,900	-
[1762]	25/11/21	3,795	3,975	3,795	3,965	+180	+4.76	131,000	-
[1762]	25/11/20	3,740	3,845	3,720	3,785	+85	+2.30	68,400	-
[1762]	25/11/19	3,620	3,730	3,600	3,700	+125	+3.50	128,300	-
[1762]	25/11/18	3,595	3,650	3,560	3,575	+25	+0.70	61,900	-
[1762]	25/11/17	3,500	3,580	3,480	3,550	+60	+1.72	29,800	-
[1762]	25/11/14	3,610	3,625	3,485	3,490	-120	-3.32	62,800	-
[1762]	25/11/13	3,615	3,635	3,545	3,610	+135	+3.88	99,200	-
[1762]	25/11/12	3,500	3,570	3,475	3,475	0	0.00	60,200	-
[1762]	25/11/11	3,485	3,490	3,425	3,475	+5	+0.14	22,000	-
[1762]	25/11/10	3,460	3,470	3,430	3,470	+55	+1.61	19,200	-
[1762]	25/11/07	3,360	3,420	3,360	3,415	+30	+0.89	16,100	-
[1762]	25/11/06	3,350	3,410	3,335	3,385	+35	+1.04	23,000	-
[1762]	25/11/05	3,350	3,360	3,265	3,350	-20	-0.59	36,200	-
[1762]	25/11/04	3,370	3,415	3,360	3,370	-15	-0.44	18,100	-
[1762]	25/10/31	3,410	3,420	3,365	3,385	-25	-0.73	24,400	-
[1762]	25/10/30	3,400	3,440	3,395	3,410	+10	+0.29	28,400	-
[1762]	25/10/29	3,430	3,440	3,400	3,400	-60	-1.73	22,300	-
[1762]	25/10/28	3,565	3,565	3,440	3,460	-105	-2.95	48,500	-
[1762]	25/10/27	3,500	3,570	3,500	3,565	+75	+2.15	25,300	-
[1762]	25/10/24	3,540	3,540	3,460	3,490	-10	-0.29	24,800	-
[1762]	25/10/23	3,480	3,550	3,460	3,500	+25	+0.72	34,700	-
[1762]	25/10/22	3,395	3,480	3,360	3,475	+80	+2.36	27,500	-
[1762]	25/10/21	3,445	3,480	3,380	3,395	-30	-0.88	21,100	-
[1762]	25/10/20	3,445	3,460	3,405	3,425	+10	+0.29	22,900	-
[1762]	25/10/17	3,390	3,425	3,380	3,415	+35	+1.04	36,200	-
[1762]	25/10/16	3,360	3,410	3,340	3,380	+80	+2.42	36,000	-
[1762]	25/10/15	3,275	3,310	3,275	3,300	+55	+1.69	22,500	-
[1762]	25/10/14	3,215	3,265	3,215	3,245	-15	-0.46	24,400	-
[1762]	25/10/10	3,275	3,280	3,235	3,260	-75	-2.25	29,100	-
[1762]	25/10/09	3,360	3,370	3,315	3,335	-10	-0.30	20,100	-
[1762]	25/10/08	3,370	3,425	3,340	3,345	-25	-0.74	13,100	-
[1762]	25/10/07	3,365	3,385	3,355	3,370	+5	+0.15	17,000	-
[1762]	25/10/06	3,335	3,380	3,325	3,365	+75	+2.28	20,900	-
[1762]	25/10/03	3,315	3,320	3,290	3,290	+15	+0.46	14,900	-
[1762]	25/10/02	3,340	3,410	3,275	3,275	-75	-2.24	32,300	-
[1762]	25/10/01	3,410	3,415	3,335	3,350	-100	-2.90	38,200	-
[1762]	25/09/30	3,455	3,470	3,395	3,450	-30	-0.86	27,000	-
[1762]	25/09/29	3,560	3,560	3,480	3,480	-90	-2.52	51,400	-
[1762]	25/09/26	3,570	3,590	3,520	3,570	+90	+2.59	82,000	-
[1762]	25/09/25	3,455	3,485	3,455	3,480	+15	+0.43	33,600	-
[1762]	25/09/24	3,415	3,465	3,395	3,465	+60	+1.76	33,400	-
[1762]	25/09/22	3,355	3,420	3,355	3,405	+50	+1.49	19,000	-
[1762]	25/09/19	3,315	3,360	3,315	3,355	+45	+1.36	47,200	-
[1762]	25/09/18	3,315	3,320	3,290	3,310	0	0.00	18,200	-
[1762]	25/09/17	3,330	3,330	3,290	3,310	-45	-1.34	18,400	-
[1762]	25/09/16	3,375	3,375	3,345	3,355	-20	-0.59	22,200	-
[1762]	25/09/12	3,400	3,410	3,375	3,375	-45	-1.32	29,200	-
[1762]	25/09/11	3,415	3,425	3,385	3,420	+15	+0.44	17,700	-
[1762]	25/09/10	3,410	3,435	3,385	3,405	0	0.00	17,900	-
[1762]	25/09/09	3,375	3,425	3,370	3,405	+30	+0.89	23,900	-
[1762]	25/09/08	3,365	3,400	3,350	3,375	+25	+0.75	22,900	-
[1762]	25/09/05	3,370	3,380	3,320	3,350	-20	-0.59	25,600	-