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
[3276]	26/10/29	2,254	2,257	2,237	2,241	-7.0	-0.31	739,000	37,511,548,928
[3276]	26/10/28	2,280	2,314	2,248	2,248	-23.0	-1.01	66,800	37,628,719,104
[3276]	26/10/27	2,320	2,348	2,271	2,271	+1.0	+0.04	13,400	38,013,710,336
[3276]	26/10/26	2,312	2,354	2,270	2,270	-42.0	-1.82	15,400	37,996,969,984
[3276]	26/10/23	2,295	2,383	2,295	2,312	+44.0	+1.94	31,300	38,699,999,232
[3276]	26/10/22	2,265	2,321	2,265	2,268	+13.0	+0.58	11,900	37,963,493,376
[3276]	26/10/21	2,251	2,275	2,251	2,255	+4.0	+0.18	17,000	37,745,889,280
[3276]	26/10/20	2,360	2,457	2,248	2,251	-99.0	-4.21	74,000	37,678,936,064
[3276]	26/10/19	2,382	2,882	2,329	2,350	-32.0	-1.34	105,900	39,336,071,168
[3276]	26/10/16	2,308	2,480	2,295	2,382	+106.0	+4.66	54,700	39,871,713,280
[3276]	26/10/15	2,254	2,296	2,254	2,276	-3.0	-0.13	74,200	38,097,403,904
[3276]	26/10/14	2,250	2,279	2,248	2,279	+30.0	+1.33	28,100	38,147,620,864
[3276]	26/10/13	2,257	2,257	2,248	2,249	-1.0	-0.04	19,500	37,645,459,456
[3276]	26/10/09	2,259	2,260	2,250	2,250	-2.0	-0.09	16,800	37,662,195,712
[3276]	26/10/08	2,262	2,263	2,252	2,252	-10.0	-0.44	41,600	37,695,672,320
[3276]	26/10/07	2,246	2,269	2,246	2,262	+17.0	+0.76	40,900	37,863,063,552
[3276]	26/10/06	2,244	2,247	2,243	2,245	-2.0	-0.09	11,900	37,578,502,144
[3276]	26/10/05	2,243	2,247	2,242	2,247	+5.0	+0.22	32,800	37,611,978,752
[3276]	26/10/02	2,250	2,260	2,242	2,242	-26.0	-1.15	40,800	37,528,285,184
[3276]	26/10/01	2,272	2,272	2,267	2,268	+1.0	+0.04	132,300	37,963,493,376
[3276]	26/09/30	2,266	2,269	2,266	2,267	+2.0	+0.09	31,700	37,946,757,120
[3276]	26/09/29	2,266	2,268	2,265	2,265	-1.0	-0.04	34,500	37,913,276,416
[3276]	26/09/28	2,266	2,266	2,265	2,266	+1.0	+0.04	111,900	37,930,016,768
[3276]	26/09/25	2,267	2,269	2,265	2,265	-1.0	-0.04	56,100	37,913,276,416
[3276]	26/09/24	2,266	2,268	2,266	2,266	-3.0	-0.13	15,800	37,930,016,768
[3276]	26/09/18	2,269	2,269	2,266	2,269	+4.0	+0.18	52,800	37,980,233,728
[3276]	26/09/17	2,266	2,268	2,265	2,265	-1.0	-0.04	79,900	37,913,276,416
[3276]	26/09/16	2,266	2,268	2,264	2,266	+4.0	+0.18	203,400	37,930,016,768
[3276]	26/09/15	2,234	2,276	2,234	2,262	+32.0	+1.43	409,300	37,863,063,552
[3276]	26/09/14	2,248	2,249	2,225	2,230	-18.0	-0.80	39,100	37,327,421,440
[3276]	26/09/11	2,246	2,248	2,245	2,248	+2.0	+0.09	276,900	37,628,719,104
[3276]	26/09/10	2,246	2,248	2,246	2,246	0	+0.00	99,300	37,595,242,496
[3276]	26/09/09	2,247	2,248	2,246	2,246	0	+0.00	58,900	37,595,242,496
[3276]	26/09/08	2,246	2,248	2,245	2,246	0	+0.00	134,600	37,595,242,496
[3276]	26/09/07	2,246	2,247	2,245	2,246	0	+0.00	190,500	37,595,242,496
[3276]	26/09/04	2,246	2,247	2,245	2,246	0	+0.00	159,200	37,595,242,496
[3276]	26/09/03	2,247	2,248	2,245	2,246	-1.0	-0.04	608,100	37,595,242,496
[3276]	26/09/02	2,248	2,249	2,246	2,247	0	+0.00	318,200	37,611,978,752
[3276]	26/09/01	2,248	2,250	2,246	2,247	-100.0	-4.26	205,700	37,611,978,752
[3276]	26/08/31	2,248	2,347	2,247	2,347	+98.0	+4.36	472,200	39,285,854,208
[3276]	26/08/28	2,247	2,249	2,247	2,249	+3.0	+0.13	154,100	37,645,459,456
[3276]	26/08/27	2,247	2,248	2,246	2,246	-1.0	-0.04	144,900	37,595,242,496
[3276]	26/08/26	2,247	2,248	2,246	2,247	0	+0.00	130,200	37,611,978,752
[3276]	26/08/25	2,244	2,248	2,244	2,247	+3.0	+0.13	719,300	37,611,978,752
[3276]	26/08/24	2,245	2,245	2,244	2,244	0	+0.00	201,600	37,561,765,888
[3276]	26/08/21	2,244	2,245	2,244	2,244	0	+0.00	125,000	37,561,765,888
[3276]	26/08/20	2,245	2,245	2,244	2,244	0	+0.00	154,500	37,561,765,888
[3276]	26/08/19	2,245	2,245	2,244	2,244	0	+0.00	220,800	37,561,765,888
[3276]	26/08/18	2,244	2,245	2,244	2,244	0	+0.00	258,500	37,561,765,888
[3276]	26/08/17	2,245	2,245	2,244	2,244	-1.0	-0.04	287,200	37,479,444,480
[3276]	26/08/14	2,244	2,245	2,244	2,245	+1.0	+0.04	428,100	37,496,147,968
[3276]	26/08/13	2,245	2,245	2,244	2,244	0	+0.00	250,900	37,479,444,480
[3276]	26/08/12	2,245	2,245	2,244	2,244	0	+0.00	311,800	37,479,444,480
[3276]	26/08/10	2,245	2,245	2,244	2,244	0	+0.00	261,200	37,479,444,480
[3276]	26/08/07	2,245	2,245	2,244	2,244	0	+0.00	259,400	37,479,444,480
[3276]	26/08/06	2,245	2,245	2,244	2,244	-1.0	-0.04	513,900	37,479,444,480
[3276]	26/08/05	2,245	2,245	2,243	2,245	+23.0	+1.04	2,014,700	37,496,147,968
[3276]	26/08/04	2,222	2,222	2,222	2,222	+400.0	+21.95	61,900	37,112,000,512
[3276]	26/08/03	1,790	1,831	1,789	1,822	0	+0.00	98,100	30,431,170,560
[3276]	26/07/31	1,832	1,857	1,793	1,822	-10.0	-0.55	99,100	30,431,170,560
[3276]	26/07/30	1,826	1,853	1,800	1,832	+2.0	+0.11	109,800	30,598,193,152
[3276]	26/07/29	1,790	1,834	1,780	1,830	+30.0	+1.67	76,900	30,564,788,224
[3276]	26/07/28	1,800	1,819	1,750	1,800	+5.0	+0.28	77,800	30,063,726,592
[3276]	26/07/27	1,805	1,824	1,761	1,795	+1.0	+0.06	94,900	29,980,215,296
[3276]	26/07/24	1,810	1,832	1,773	1,794	-11.0	-0.61	99,000	29,963,513,856
[3276]	26/07/23	1,763	1,825	1,739	1,805	+18.0	+1.01	93,000	30,147,235,840
[3276]	26/07/22	1,786	1,807	1,761	1,787	+13.0	+0.73	105,600	29,846,599,680
[3276]	26/07/21	1,780	1,861	1,762	1,774	-7.0	-0.39	166,900	29,629,472,768
[3276]	26/07/17	1,736	1,797	1,705	1,781	+55	+3.19	155,300	-
[3276]	26/07/16	1,708	1,759	1,632	1,726	+5	+0.29	207,800	-
[3276]	26/07/15	1,656	1,827	1,656	1,721	+65	+3.93	408,200	-
[3276]	26/07/14	1,619	1,663	1,598	1,656	+62	+3.89	147,700	-
[3276]	26/07/13	1,550	1,630	1,534	1,594	+7	+0.44	250,600	-
[3276]	26/07/10	1,422	1,610	1,414	1,587	+168	+11.84	395,300	-
[3276]	26/07/09	1,417	1,428	1,417	1,419	+2	+0.14	63,300	-
[3276]	26/07/08	1,399	1,421	1,399	1,417	+14	+1.00	94,300	-
[3276]	26/07/07	1,381	1,403	1,374	1,403	+34	+2.48	78,500	-
[3276]	26/07/06	1,333	1,376	1,333	1,369	+40	+3.01	106,500	-
[3276]	26/07/03	1,313	1,337	1,313	1,329	+18	+1.37	72,100	-
[3276]	26/07/02	1,282	1,313	1,282	1,311	+29	+2.26	60,300	-
[3276]	26/07/01	1,280	1,287	1,276	1,282	+1	+0.08	61,300	-
[3276]	26/06/30	1,296	1,296	1,281	1,281	-7	-0.54	27,000	-
[3276]	26/06/29	1,292	1,300	1,279	1,288	-22	-1.68	94,500	-
[3276]	26/06/26	1,307	1,317	1,306	1,310	+2	+0.15	119,600	-
[3276]	26/06/25	1,315	1,316	1,302	1,308	+1	+0.08	73,800	-
[3276]	26/06/24	1,297	1,315	1,297	1,307	+10	+0.77	39,300	-
[3276]	26/06/23	1,300	1,303	1,294	1,297	+4	+0.31	42,400	-
[3276]	26/06/22	1,310	1,313	1,293	1,293	-17	-1.30	63,800	-
[3276]	26/06/19	1,305	1,313	1,304	1,310	+5	+0.38	27,600	-
[3276]	26/06/18	1,297	1,311	1,297	1,305	+9	+0.69	24,200	-
[3276]	26/06/17	1,293	1,308	1,293	1,296	-5	-0.38	37,000	-
[3276]	26/06/16	1,304	1,306	1,296	1,301	-6	-0.46	31,200	-
[3276]	26/06/15	1,313	1,317	1,304	1,307	+4	+0.31	24,800	-
[3276]	26/06/12	1,292	1,305	1,288	1,303	+12	+0.93	39,200	-
[3276]	26/06/11	1,309	1,309	1,291	1,291	-23	-1.75	51,400	-
[3276]	26/06/10	1,300	1,314	1,300	1,314	+14	+1.08	34,200	-
[3276]	26/06/09	1,318	1,320	1,300	1,300	-13	-0.99	36,800	-
[3276]	26/06/08	1,310	1,323	1,310	1,313	-2	-0.15	28,200	-
[3276]	26/06/05	1,304	1,322	1,303	1,315	+23	+1.78	15,500	-
[3276]	26/06/04	1,311	1,312	1,292	1,292	-18	-1.37	21,400	-
[3276]	26/06/03	1,308	1,316	1,308	1,310	+9	+0.69	15,600	-
[3276]	26/06/02	1,315	1,322	1,301	1,301	-19	-1.44	41,000	-
[3276]	26/06/01	1,334	1,334	1,316	1,320	-9	-0.68	44,200	-
[3276]	26/05/29	1,337	1,343	1,329	1,329	-9	-0.67	20,200	-
[3276]	26/05/28	1,337	1,346	1,326	1,338	-5	-0.37	36,700	-
[3276]	26/05/27	1,335	1,343	1,332	1,343	+8	+0.60	19,200	-
[3276]	26/05/26	1,330	1,339	1,320	1,335	+11	+0.83	26,900	-
[3276]	26/05/25	1,323	1,336	1,317	1,324	+1	+0.08	52,100	-
[3276]	26/05/22	1,329	1,329	1,314	1,323	+8.0	+0.61	32,700	-
[3276]	26/05/21	1,321	1,329	1,315	1,315	-4.0	-0.30	21,000	-
[3276]	26/05/20	1,336	1,336	1,310	1,319	-17.0	-1.27	31,900	-
[3276]	26/05/19	1,330	1,340	1,325	1,336	+21.0	+1.60	41,400	-
[3276]	26/05/18	1,344	1,344	1,307	1,315	-38.0	-2.81	95,600	-
[3276]	26/05/15	1,337	1,353	1,333	1,353	+19.0	+1.42	47,100	-
[3276]	26/05/14	1,334	1,334	1,322	1,334	-6.0	-0.45	35,100	-
[3276]	26/05/13	1,335	1,340	1,327	1,340	+5.0	+0.37	38,700	-
[3276]	26/05/12	1,320	1,335	1,315	1,335	+45.0	+3.49	58,500	-
[3276]	26/05/11	1,287	1,298	1,285	1,290	+9.0	+0.70	42,600	-
[3276]	26/05/08	1,299	1,299	1,281	1,281	-12.0	-0.93	41,700	-
[3276]	26/05/07	1,298	1,304	1,291	1,293	-5.0	-0.39	42,100	-
[3276]	26/05/01	1,296	1,298	1,289	1,298	+2.0	+0.15	22,400	-
[3276]	26/04/30	1,288	1,300	1,284	1,296	+5.0	+0.39	47,000	-
[3276]	26/04/28	1,288	1,296	1,285	1,291	+4.0	+0.31	27,100	-
[3276]	26/04/27	1,285	1,295	1,285	1,287	-5	-0.39	37,100	-
[3276]	26/04/24	1,306	1,308	1,291	1,292	-8	-0.62	30,300	-
[3276]	26/04/23	1,302	1,307	1,292	1,300	-1	-0.08	43,000	-
[3276]	26/04/22	1,315	1,318	1,299	1,301	-14	-1.06	36,600	-
[3276]	26/04/21	1,324	1,324	1,312	1,315	+2	+0.15	17,300	-
[3276]	26/04/20	1,316	1,320	1,311	1,313	-3	-0.23	22,100	-
[3276]	26/04/17	1,322	1,324	1,314	1,316	-3	-0.23	12,900	-
[3276]	26/04/16	1,327	1,333	1,315	1,319	-8	-0.60	18,100	-
[3276]	26/04/15	1,326	1,332	1,318	1,327	+9	+0.68	23,000	-
[3276]	26/04/14	1,321	1,331	1,312	1,318	+2	+0.15	32,800	-
[3276]	26/04/13	1,329	1,331	1,312	1,316	-13	-0.98	22,100	-
[3276]	26/04/10	1,337	1,339	1,325	1,329	-8	-0.60	22,200	-
[3276]	26/04/09	1,350	1,353	1,335	1,337	-5	-0.37	35,700	-
[3276]	26/04/08	1,339	1,352	1,336	1,342	+5	+0.37	28,200	-
[3276]	26/04/07	1,330	1,342	1,327	1,337	+6	+0.45	14,300	-
[3276]	26/04/06	1,332	1,335	1,327	1,331	+9	+0.68	14,300	-
[3276]	26/04/03	1,315	1,328	1,315	1,322	+7	+0.53	21,500	-
[3276]	26/04/02	1,330	1,341	1,315	1,315	-12	-0.90	21,100	-
[3276]	26/04/01	1,325	1,329	1,311	1,327	+17	+1.30	36,200	-
[3276]	26/03/31	1,309	1,324	1,303	1,310	+1	+0.08	33,800	-
[3276]	26/03/30	1,309	1,316	1,296	1,309	-19	-1.43	46,000	-
[3276]	26/03/27	1,331	1,331	1,315	1,328	-4	-0.30	43,600	-
[3276]	26/03/26	1,336	1,337	1,321	1,332	-4	-0.30	15,800	-
[3276]	26/03/25	1,347	1,347	1,330	1,336	+19	+1.44	44,200	-
[3276]	26/03/24	1,306	1,318	1,296	1,317	+36	+2.81	55,500	-
[3276]	26/03/23	1,302	1,310	1,281	1,281	-40	-3.03	59,300	-
[3276]	26/03/19	1,325	1,338	1,321	1,321	-23	-1.71	33,200	-
[3276]	26/03/18	1,330	1,344	1,330	1,344	+17	+1.28	16,500	-
[3276]	26/03/17	1,338	1,345	1,327	1,327	-10	-0.75	20,600	-
[3276]	26/03/16	1,325	1,337	1,325	1,337	+7	+0.53	23,400	-
[3276]	26/03/13	1,316	1,337	1,314	1,330	0	0.00	28,800	-
[3276]	26/03/12	1,332	1,348	1,324	1,330	-17	-1.26	34,500	-
[3276]	26/03/11	1,347	1,354	1,347	1,347	-1	-0.07	22,700	-
[3276]	26/03/10	1,358	1,358	1,342	1,348	+12	+0.90	19,600	-
[3276]	26/03/09	1,311	1,346	1,301	1,336	-5	-0.37	60,700	-
[3276]	26/03/06	1,358	1,358	1,336	1,341	-21	-1.54	24,900	-
[3276]	26/03/05	1,335	1,376	1,333	1,362	+36	+2.71	45,300	-
[3276]	26/03/04	1,325	1,342	1,303	1,326	-24	-1.78	55,600	-
[3276]	26/03/03	1,357	1,361	1,350	1,350	-15	-1.10	41,700	-
[3276]	26/03/02	1,359	1,374	1,351	1,365	-10	-0.73	31,100	-
[3276]	26/02/27	1,371	1,375	1,361	1,375	+12	+0.88	26,500	-
[3276]	26/02/26	1,377	1,378	1,363	1,363	-14	-1.02	17,900	-
[3276]	26/02/25	1,375	1,379	1,365	1,377	+8	+0.58	39,200	-
[3276]	26/02/24	1,364	1,375	1,351	1,369	+17	+1.26	35,200	-
[3276]	26/02/20	1,367	1,367	1,349	1,352	-15	-1.10	37,800	-
[3276]	26/02/19	1,360	1,368	1,354	1,367	+13	+0.96	36,200	-
[3276]	26/02/18	1,345	1,358	1,342	1,354	+9	+0.67	24,200	-
[3276]	26/02/17	1,354	1,361	1,345	1,345	-7	-0.52	26,300	-
[3276]	26/02/16	1,337	1,352	1,330	1,352	+20	+1.50	46,200	-
[3276]	26/02/13	1,381	1,389	1,322	1,332	+11	+0.83	125,900	-
[3276]	26/02/12	1,302	1,321	1,299	1,321	+19	+1.46	71,500	-
[3276]	26/02/10	1,300	1,304	1,298	1,302	+2	+0.15	26,900	-
[3276]	26/02/09	1,299	1,303	1,294	1,300	+11	+0.85	34,600	-
[3276]	26/02/06	1,289	1,290	1,281	1,289	0	0.00	12,100	-
[3276]	26/02/05	1,296	1,298	1,289	1,289	+1	+0.08	20,000	-
[3276]	26/02/04	1,275	1,291	1,269	1,288	+10	+0.78	26,800	-
[3276]	26/02/03	1,282	1,282	1,270	1,278	+3	+0.24	42,600	-
[3276]	26/02/02	1,278	1,288	1,275	1,275	-5	-0.39	22,700	-
[3276]	26/01/30	1,276	1,282	1,269	1,280	+7	+0.55	32,200	-
[3276]	26/01/29	1,270	1,277	1,260	1,273	+3	+0.24	32,600	-
[3276]	26/01/28	1,257	1,274	1,250	1,270	+9	+0.71	58,300	-
[3276]	26/01/27	1,273	1,276	1,258	1,261	-15	-1.18	47,800	-
[3276]	26/01/26	1,287	1,287	1,270	1,276	-15	-1.16	42,600	-
[3276]	26/01/23	1,300	1,305	1,290	1,291	-7	-0.54	37,800	-
[3276]	26/01/22	1,282	1,298	1,282	1,298	+22	+1.72	34,600	-
[3276]	26/01/21	1,286	1,286	1,273	1,276	-14	-1.09	35,100	-
[3276]	26/01/20	1,294	1,296	1,287	1,290	-3	-0.23	46,100	-
[3276]	26/01/19	1,298	1,298	1,289	1,293	-1	-0.08	34,400	-
[3276]	26/01/16	1,290	1,294	1,284	1,294	+4	+0.31	27,100	-
[3276]	26/01/15	1,292	1,293	1,284	1,290	-4	-0.31	19,700	-
[3276]	26/01/14	1,291	1,302	1,290	1,294	+6	+0.47	31,100	-
[3276]	26/01/13	1,296	1,303	1,282	1,288	-4	-0.31	50,500	-
[3276]	26/01/09	1,296	1,300	1,292	1,292	+1	+0.08	34,700	-
[3276]	26/01/08	1,286	1,294	1,283	1,291	+6	+0.47	29,300	-
[3276]	26/01/07	1,274	1,285	1,269	1,285	+11	+0.86	44,100	-
[3276]	26/01/06	1,265	1,280	1,263	1,274	+11	+0.87	34,100	-
[3276]	26/01/05	1,280	1,281	1,259	1,263	-27	-2.09	77,100	-
[3276]	25/12/30	1,267	1,294	1,267	1,290	+24	+1.90	70,400	-
[3276]	25/12/29	1,270	1,278	1,261	1,266	-37	-2.84	76,900	-
[3276]	25/12/26	1,302	1,305	1,298	1,303	+2	+0.15	100,700	-
[3276]	25/12/25	1,300	1,301	1,295	1,301	+5	+0.39	50,200	-
[3276]	25/12/24	1,297	1,297	1,292	1,296	-1	-0.08	27,100	-
[3276]	25/12/23	1,283	1,297	1,281	1,297	+10	+0.78	33,800	-
[3276]	25/12/22	1,290	1,292	1,281	1,287	-1	-0.08	34,000	-
[3276]	25/12/19	1,289	1,290	1,281	1,288	+3	+0.23	32,600	-
[3276]	25/12/18	1,276	1,285	1,274	1,285	+8	+0.63	30,500	-
[3276]	25/12/17	1,280	1,280	1,269	1,277	+4	+0.31	14,600	-
[3276]	25/12/16	1,280	1,280	1,271	1,273	+2	+0.16	33,900	-
[3276]	25/12/15	1,264	1,271	1,258	1,271	+14	+1.11	18,500	-
[3276]	25/12/12	1,259	1,259	1,252	1,257	+10	+0.80	25,100	-
[3276]	25/12/11	1,258	1,262	1,247	1,247	-9	-0.72	33,700	-
[3276]	25/12/10	1,253	1,261	1,253	1,256	+6	+0.48	17,700	-
[3276]	25/12/09	1,258	1,259	1,247	1,250	-5	-0.40	29,200	-
[3276]	25/12/08	1,254	1,262	1,250	1,255	+1	+0.08	32,100	-
[3276]	25/12/05	1,266	1,268	1,254	1,254	-12	-0.95	27,000	-
[3276]	25/12/04	1,265	1,272	1,265	1,266	+1	+0.08	18,500	-
[3276]	25/12/03	1,271	1,276	1,265	1,265	-8	-0.63	25,100	-
[3276]	25/12/02	1,283	1,285	1,271	1,273	-10	-0.78	25,000	-
[3276]	25/12/01	1,297	1,299	1,282	1,283	-13	-1.00	26,500	-
[3276]	25/11/28	1,305	1,305	1,294	1,296	-6	-0.46	20,900	-
[3276]	25/11/27	1,305	1,305	1,288	1,302	0	0.00	23,500	-
[3276]	25/11/26	1,302	1,305	1,297	1,302	+10	+0.77	24,000	-
[3276]	25/11/25	1,300	1,301	1,288	1,292	+10	+0.78	38,700	-
[3276]	25/11/21	1,255	1,282	1,255	1,282	+23	+1.83	21,400	-
[3276]	25/11/20	1,256	1,263	1,253	1,259	+6	+0.48	17,800	-
[3276]	25/11/19	1,251	1,262	1,251	1,253	0	0.00	24,700	-
[3276]	25/11/18	1,255	1,263	1,249	1,253	-7	-0.56	36,200	-
[3276]	25/11/17	1,277	1,277	1,260	1,260	-7	-0.55	18,700	-
[3276]	25/11/14	1,270	1,272	1,265	1,267	-1	-0.08	13,600	-
[3276]	25/11/13	1,260	1,268	1,260	1,268	+10	+0.79	14,600	-
[3276]	25/11/12	1,262	1,265	1,258	1,258	0	0.00	14,800	-
[3276]	25/11/11	1,261	1,272	1,240	1,258	-15	-1.18	43,900	-
[3276]	25/11/10	1,261	1,277	1,261	1,273	+21	+1.68	27,000	-
[3276]	25/11/07	1,258	1,258	1,245	1,252	0	0.00	14,200	-
[3276]	25/11/06	1,239	1,256	1,237	1,252	+20	+1.62	16,900	-
[3276]	25/11/05	1,241	1,244	1,229	1,232	-8	-0.65	33,500	-
[3276]	25/11/04	1,250	1,253	1,234	1,240	-13	-1.04	46,300	-
[3276]	25/10/31	1,261	1,263	1,250	1,253	-8	-0.63	26,400	-
[3276]	25/10/30	1,261	1,267	1,259	1,261	+1	+0.08	39,300	-
[3276]	25/10/29	1,266	1,271	1,257	1,260	-9	-0.71	45,600	-
[3276]	25/10/28	1,300	1,302	1,266	1,269	-31	-2.38	43,000	-
[3276]	25/10/27	1,299	1,305	1,289	1,300	+2	+0.15	62,900	-
[3276]	25/10/24	1,310	1,310	1,292	1,298	-7	-0.54	27,800	-
[3276]	25/10/23	1,303	1,309	1,295	1,305	+6	+0.46	30,200	-
[3276]	25/10/22	1,288	1,299	1,286	1,299	+14	+1.09	32,200	-
[3276]	25/10/21	1,287	1,288	1,282	1,285	+1	+0.08	20,200	-
[3276]	25/10/20	1,283	1,291	1,280	1,284	+7	+0.55	12,800	-
[3276]	25/10/17	1,287	1,288	1,277	1,277	-3	-0.23	15,500	-
[3276]	25/10/16	1,280	1,289	1,272	1,280	-3	-0.23	32,100	-
[3276]	25/10/15	1,267	1,289	1,267	1,283	+19	+1.50	27,200	-
[3276]	25/10/14	1,265	1,270	1,257	1,264	-9	-0.71	22,400	-
[3276]	25/10/10	1,272	1,279	1,266	1,273	-15	-1.16	30,300	-
[3276]	25/10/09	1,290	1,305	1,278	1,288	+3	+0.23	27,900	-
[3276]	25/10/08	1,282	1,296	1,282	1,285	+6	+0.47	22,000	-
[3276]	25/10/07	1,286	1,292	1,278	1,279	-2	-0.16	13,600	-
[3276]	25/10/06	1,284	1,285	1,272	1,281	+21	+1.67	21,800	-
[3276]	25/10/03	1,267	1,268	1,260	1,260	-1	-0.08	19,800	-
[3276]	25/10/02	1,274	1,277	1,261	1,261	-8	-0.63	29,700	-
[3276]	25/10/01	1,307	1,307	1,257	1,269	-49	-3.72	46,500	-
[3276]	25/09/30	1,322	1,328	1,315	1,318	-17	-1.27	20,300	-
[3276]	25/09/29	1,321	1,341	1,316	1,335	-6	-0.45	32,100	-
[3276]	25/09/26	1,333	1,341	1,326	1,341	+16	+1.21	31,800	-
[3276]	25/09/25	1,330	1,331	1,321	1,325	-5	-0.38	38,000	-
[3276]	25/09/24	1,311	1,330	1,305	1,330	+25	+1.92	31,700	-
[3276]	25/09/22	1,305	1,314	1,297	1,305	+10	+0.77	18,900	-
[3276]	25/09/19	1,301	1,310	1,295	1,295	-4	-0.31	44,200	-
[3276]	25/09/18	1,291	1,304	1,288	1,299	+8	+0.62	17,100	-
[3276]	25/09/17	1,300	1,300	1,286	1,291	-14	-1.07	19,700	-
[3276]	25/09/16	1,301	1,314	1,296	1,305	+2	+0.15	24,600	-
[3276]	25/09/12	1,300	1,309	1,299	1,303	-2	-0.15	23,200	-
[3276]	25/09/11	1,313	1,313	1,293	1,305	-8	-0.61	23,400	-
[3276]	25/09/10	1,325	1,328	1,310	1,313	-12	-0.91	16,900	-
[3276]	25/09/09	1,322	1,332	1,319	1,325	+5	+0.38	25,900	-
[3276]	25/09/08	1,275	1,345	1,275	1,320	+50	+3.94	83,700	-
[3276]	25/09/05	1,271	1,275	1,266	1,270	+1	+0.08	24,700	-