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
[3608]	26/10/29	1,123	1,126	1,099	1,106	-20.0	-1.78	1,620,900	62,180,958,208
[3608]	26/10/28	1,151	1,151	1,116	1,126	-21.0	-1.83	701,300	63,305,388,032
[3608]	26/10/27	1,141	1,150	1,134	1,147	+8.0	+0.70	880,000	65,344,909,312
[3608]	26/10/26	1,162	1,169	1,139	1,139	-30.0	-2.57	781,000	64,889,147,392
[3608]	26/10/23	1,174	1,189	1,163	1,169	+1.0	+0.09	802,200	66,598,256,640
[3608]	26/10/22	1,200	1,209	1,163	1,168	-33.0	-2.75	1,186,300	66,541,285,376
[3608]	26/10/21	1,225	1,233	1,201	1,201	-17.0	-1.40	1,036,200	68,421,304,320
[3608]	26/10/20	1,246	1,254	1,218	1,218	-11.0	-0.90	911,800	69,389,803,520
[3608]	26/10/19	1,258	1,270	1,229	1,229	-24.0	-1.92	709,000	70,016,475,136
[3608]	26/10/16	1,271	1,286	1,253	1,253	-19.0	-1.49	1,117,900	71,383,760,896
[3608]	26/10/15	1,220	1,284	1,215	1,272	+64.0	+5.30	2,042,400	72,466,194,432
[3608]	26/10/14	1,220	1,222	1,202	1,208	-7.0	-0.58	357,900	68,820,197,376
[3608]	26/10/13	1,201	1,222	1,197	1,215	+15.0	+1.25	306,600	69,218,992,128
[3608]	26/10/09	1,194	1,216	1,192	1,200	+4.0	+0.33	354,500	68,364,435,456
[3608]	26/10/08	1,198	1,199	1,184	1,196	-7.0	-0.58	370,500	68,136,554,496
[3608]	26/10/07	1,200	1,213	1,198	1,203	+1.0	+0.08	198,500	68,535,349,248
[3608]	26/10/06	1,193	1,208	1,192	1,202	+4.0	+0.33	185,100	68,478,377,984
[3608]	26/10/05	1,196	1,204	1,184	1,198	+4.0	+0.34	276,200	68,250,497,024
[3608]	26/10/02	1,200	1,211	1,188	1,194	-13.0	-1.08	317,300	68,022,616,064
[3608]	26/10/01	1,202	1,207	1,195	1,207	-1.0	-0.08	240,100	68,763,230,208
[3608]	26/09/30	1,213	1,215	1,200	1,208	-2.0	-0.17	289,000	68,820,197,376
[3608]	26/09/29	1,226	1,226	1,205	1,210	-10.0	-0.82	244,700	68,934,139,904
[3608]	26/09/28	1,249	1,249	1,220	1,220	-26.0	-2.09	313,000	69,503,844,352
[3608]	26/09/25	1,237	1,258	1,237	1,246	+9.0	+0.73	208,000	70,985,072,640
[3608]	26/09/24	1,229	1,245	1,227	1,237	+12.0	+0.98	206,200	70,472,343,552
[3608]	26/09/18	1,251	1,251	1,225	1,225	-26.0	-2.08	457,300	69,788,696,576
[3608]	26/09/17	1,242	1,258	1,241	1,251	+11.0	+0.89	169,200	71,269,924,864
[3608]	26/09/16	1,239	1,249	1,239	1,240	+1.0	+0.08	118,300	70,643,253,248
[3608]	26/09/15	1,237	1,245	1,232	1,239	+9.0	+0.73	130,000	70,586,277,888
[3608]	26/09/14	1,211	1,234	1,210	1,230	+19.0	+1.57	184,200	70,073,548,800
[3608]	26/09/11	1,212	1,224	1,208	1,211	-20.0	-1.62	224,100	68,991,107,072
[3608]	26/09/10	1,225	1,231	1,214	1,231	+4.0	+0.33	148,200	70,130,515,968
[3608]	26/09/09	1,229	1,237	1,215	1,227	-11.0	-0.89	247,300	69,902,639,104
[3608]	26/09/08	1,243	1,257	1,235	1,238	-3.0	-0.24	218,700	70,529,310,720
[3608]	26/09/07	1,252	1,256	1,233	1,241	-5.0	-0.40	152,300	70,700,220,416
[3608]	26/09/04	1,239	1,247	1,229	1,246	-3.0	-0.24	178,600	70,985,072,640
[3608]	26/09/03	1,262	1,262	1,243	1,249	-1.0	-0.08	176,100	71,155,982,336
[3608]	26/09/02	1,286	1,293	1,250	1,250	-25.0	-1.96	276,300	71,212,957,696
[3608]	26/09/01	1,260	1,282	1,254	1,275	+8.0	+0.63	284,500	72,637,210,624
[3608]	26/08/31	1,264	1,273	1,255	1,267	+4.0	+0.32	326,300	72,181,448,704
[3608]	26/08/28	1,263	1,267	1,244	1,263	-7.0	-0.55	412,100	71,953,571,840
[3608]	26/08/27	1,267	1,287	1,262	1,270	-7.0	-0.55	438,000	72,352,358,400
[3608]	26/08/26	1,280	1,289	1,274	1,277	-3.0	-0.23	222,100	72,751,153,152
[3608]	26/08/25	1,269	1,283	1,268	1,280	+11.0	+0.87	214,900	72,922,062,848
[3608]	26/08/24	1,277	1,281	1,265	1,269	-1.0	-0.08	231,200	72,295,391,232
[3608]	26/08/21	1,248	1,272	1,247	1,270	+14.0	+1.11	221,500	72,352,358,400
[3608]	26/08/20	1,257	1,262	1,246	1,256	+7.0	+0.56	224,900	71,554,777,088
[3608]	26/08/19	1,263	1,263	1,242	1,249	-6.0	-0.48	246,100	71,155,982,336
[3608]	26/08/18	1,260	1,262	1,250	1,255	-2.0	-0.16	208,100	71,497,809,920
[3608]	26/08/17	1,280	1,282	1,254	1,257	-10.0	-0.79	293,400	71,611,744,256
[3608]	26/08/14	1,240	1,272	1,235	1,267	+36.0	+2.92	340,000	71,130,644,480
[3608]	26/08/13	1,237	1,238	1,221	1,231	+1.0	+0.08	204,200	69,109,563,392
[3608]	26/08/12	1,213	1,235	1,213	1,230	+15.0	+1.23	227,800	69,053,423,616
[3608]	26/08/10	1,224	1,225	1,213	1,215	-2.0	-0.16	223,100	68,211,310,592
[3608]	26/08/07	1,212	1,223	1,206	1,217	+13.0	+1.08	230,500	68,323,590,144
[3608]	26/08/06	1,202	1,218	1,198	1,204	-1.0	-0.08	193,700	67,593,760,768
[3608]	26/08/05	1,198	1,213	1,197	1,205	+5.0	+0.42	175,700	67,649,900,544
[3608]	26/08/04	1,220	1,220	1,200	1,200	-14.0	-1.15	216,500	67,369,193,472
[3608]	26/08/03	1,230	1,230	1,198	1,214	-16.0	-1.30	240,900	68,155,170,816
[3608]	26/07/31	1,254	1,258	1,229	1,230	-35.0	-2.77	290,400	69,053,423,616
[3608]	26/07/30	1,268	1,269	1,249	1,265	-13.0	-1.02	275,200	71,018,356,736
[3608]	26/07/29	1,273	1,288	1,264	1,278	+15.0	+1.19	241,100	71,748,190,208
[3608]	26/07/28	1,272	1,274	1,252	1,263	-6.0	-0.47	225,200	70,906,077,184
[3608]	26/07/27	1,244	1,269	1,244	1,269	+38.0	+3.09	220,200	71,242,924,032
[3608]	26/07/24	1,225	1,233	1,209	1,231	+3.0	+0.24	163,100	69,109,563,392
[3608]	26/07/23	1,237	1,241	1,224	1,228	-6.0	-0.49	161,900	68,941,144,064
[3608]	26/07/22	1,241	1,253	1,233	1,234	+3.0	+0.24	227,700	69,277,990,912
[3608]	26/07/21	1,220	1,241	1,220	1,231	+17.0	+1.40	259,500	69,109,563,392
[3608]	26/07/17	1,227	1,231	1,206	1,214	-13	-1.06	301,100	-
[3608]	26/07/16	1,230	1,248	1,222	1,227	-5	-0.41	289,100	-
[3608]	26/07/15	1,248	1,265	1,219	1,232	+21	+1.73	721,600	-
[3608]	26/07/14	1,210	1,216	1,203	1,211	+10	+0.83	254,700	-
[3608]	26/07/13	1,220	1,221	1,201	1,201	-3	-0.25	157,900	-
[3608]	26/07/10	1,216	1,216	1,200	1,204	-5	-0.41	164,900	-
[3608]	26/07/09	1,219	1,219	1,203	1,209	-18	-1.47	146,900	-
[3608]	26/07/08	1,240	1,243	1,220	1,227	-6	-0.49	216,300	-
[3608]	26/07/07	1,232	1,247	1,228	1,233	+2	+0.16	366,400	-
[3608]	26/07/06	1,181	1,241	1,180	1,231	+53	+4.50	405,000	-
[3608]	26/07/03	1,173	1,185	1,170	1,178	+18	+1.55	229,100	-
[3608]	26/07/02	1,164	1,170	1,157	1,160	+10	+0.87	142,900	-
[3608]	26/07/01	1,148	1,155	1,144	1,150	-5	-0.43	206,400	-
[3608]	26/06/30	1,172	1,172	1,152	1,155	-19	-1.62	268,100	-
[3608]	26/06/29	1,163	1,175	1,156	1,174	+19	+1.65	282,300	-
[3608]	26/06/26	1,140	1,159	1,137	1,155	+6	+0.52	208,800	-
[3608]	26/06/25	1,147	1,154	1,137	1,149	+18	+1.59	177,300	-
[3608]	26/06/24	1,150	1,150	1,131	1,131	-12	-1.05	242,200	-
[3608]	26/06/23	1,150	1,152	1,134	1,143	-7	-0.61	184,400	-
[3608]	26/06/22	1,163	1,177	1,150	1,150	-27	-2.29	240,700	-
[3608]	26/06/19	1,178	1,182	1,160	1,177	+1	+0.09	274,700	-
[3608]	26/06/18	1,141	1,186	1,141	1,176	+35	+3.07	414,600	-
[3608]	26/06/17	1,152	1,160	1,141	1,141	-3	-0.26	244,200	-
[3608]	26/06/16	1,159	1,159	1,137	1,144	-21	-1.80	230,100	-
[3608]	26/06/15	1,180	1,180	1,160	1,165	+6	+0.52	223,400	-
[3608]	26/06/12	1,158	1,172	1,150	1,159	+1	+0.09	319,400	-
[3608]	26/06/11	1,170	1,175	1,147	1,158	-22	-1.86	260,300	-
[3608]	26/06/10	1,170	1,197	1,170	1,180	+19	+1.64	253,600	-
[3608]	26/06/09	1,160	1,175	1,156	1,161	+13	+1.13	281,900	-
[3608]	26/06/08	1,130	1,153	1,130	1,148	+9	+0.79	464,700	-
[3608]	26/06/05	1,125	1,147	1,121	1,139	+31	+2.80	219,200	-
[3608]	26/06/04	1,121	1,126	1,101	1,108	-32	-2.81	301,400	-
[3608]	26/06/03	1,115	1,141	1,111	1,140	+22	+1.97	267,000	-
[3608]	26/06/02	1,160	1,161	1,117	1,118	-43	-3.70	454,600	-
[3608]	26/06/01	1,170	1,172	1,136	1,161	-16	-1.36	644,900	-
[3608]	26/05/29	1,182	1,191	1,177	1,177	-5	-0.42	220,900	-
[3608]	26/05/28	1,182	1,195	1,177	1,182	0	0.00	271,400	-
[3608]	26/05/27	1,166	1,182	1,163	1,182	+9	+0.77	313,200	-
[3608]	26/05/26	1,165	1,177	1,157	1,173	-4	-0.34	386,900	-
[3608]	26/05/25	1,187	1,192	1,165	1,177	-5	-0.42	433,000	-
[3608]	26/05/22	1,184	1,187	1,163	1,182	+7.0	+0.60	277,000	-
[3608]	26/05/21	1,169	1,185	1,167	1,175	+13.0	+1.12	252,000	-
[3608]	26/05/20	1,183	1,183	1,146	1,162	-22.0	-1.86	373,800	-
[3608]	26/05/19	1,179	1,191	1,163	1,184	+20.0	+1.72	374,800	-
[3608]	26/05/18	1,192	1,197	1,152	1,164	-25.0	-2.10	493,700	-
[3608]	26/05/15	1,175	1,204	1,172	1,189	+9.0	+0.76	407,300	-
[3608]	26/05/14	1,179	1,183	1,164	1,180	-4.0	-0.34	389,600	-
[3608]	26/05/13	1,204	1,222	1,183	1,184	-11.0	-0.92	507,300	-
[3608]	26/05/12	1,210	1,221	1,182	1,195	-23.0	-1.89	538,800	-
[3608]	26/05/11	1,229	1,240	1,218	1,218	-7.0	-0.57	448,700	-
[3608]	26/05/08	1,231	1,247	1,207	1,225	-13.0	-1.05	698,900	-
[3608]	26/05/07	1,291	1,299	1,238	1,238	-40.0	-3.13	670,200	-
[3608]	26/05/01	1,300	1,308	1,268	1,278	-37.0	-2.81	505,200	-
[3608]	26/04/30	1,337	1,339	1,308	1,315	-48.0	-3.52	702,600	-
[3608]	26/04/28	1,365	1,372	1,351	1,363	-10.0	-0.73	614,800	-
[3608]	26/04/27	1,388	1,395	1,361	1,373	-27	-1.93	748,700	-
[3608]	26/04/24	1,406	1,415	1,368	1,400	-6	-0.43	465,200	-
[3608]	26/04/23	1,410	1,433	1,401	1,406	-32	-2.23	601,800	-
[3608]	26/04/22	1,491	1,507	1,428	1,438	-67	-4.45	793,200	-
[3608]	26/04/21	1,484	1,539	1,475	1,505	+26	+1.76	769,800	-
[3608]	26/04/20	1,451	1,485	1,440	1,479	+45	+3.14	574,200	-
[3608]	26/04/17	1,480	1,495	1,424	1,434	-40	-2.71	686,700	-
[3608]	26/04/16	1,441	1,504	1,437	1,474	+33	+2.29	975,300	-
[3608]	26/04/15	1,399	1,451	1,394	1,441	+55	+3.97	1,067,800	-
[3608]	26/04/14	1,358	1,400	1,310	1,386	+26	+1.91	1,520,600	-
[3608]	26/04/13	1,364	1,367	1,292	1,360	+234	+20.78	2,946,900	-
[3608]	26/04/10	1,124	1,142	1,110	1,126	+13	+1.17	406,900	-
[3608]	26/04/09	1,117	1,125	1,108	1,113	-9	-0.80	169,900	-
[3608]	26/04/08	1,110	1,122	1,108	1,122	+25	+2.28	259,100	-
[3608]	26/04/07	1,091	1,108	1,087	1,097	+8	+0.73	178,900	-
[3608]	26/04/06	1,076	1,096	1,075	1,089	-9	-0.82	400,000	-
[3608]	26/04/03	1,088	1,107	1,088	1,098	+10	+0.92	107,600	-
[3608]	26/04/02	1,078	1,106	1,078	1,088	-4	-0.37	229,000	-
[3608]	26/04/01	1,079	1,093	1,075	1,092	+29	+2.73	282,300	-
[3608]	26/03/31	1,061	1,078	1,055	1,063	+3	+0.28	254,200	-
[3608]	26/03/30	1,030	1,064	1,024	1,060	-18	-1.67	371,400	-
[3608]	26/03/27	1,070	1,082	1,067	1,078	+8	+0.75	330,700	-
[3608]	26/03/26	1,072	1,077	1,058	1,070	-9	-0.83	169,800	-
[3608]	26/03/25	1,077	1,085	1,073	1,079	+19	+1.79	279,600	-
[3608]	26/03/24	1,053	1,066	1,048	1,060	+37	+3.62	297,600	-
[3608]	26/03/23	1,045	1,045	1,021	1,023	-23	-2.20	301,500	-
[3608]	26/03/19	1,070	1,074	1,046	1,046	-36	-3.33	292,200	-
[3608]	26/03/18	1,072	1,086	1,069	1,082	+15	+1.41	189,700	-
[3608]	26/03/17	1,066	1,074	1,060	1,067	+6	+0.57	121,600	-
[3608]	26/03/16	1,073	1,073	1,056	1,061	-12	-1.12	218,500	-
[3608]	26/03/13	1,066	1,081	1,066	1,073	-2	-0.19	240,200	-
[3608]	26/03/12	1,094	1,094	1,074	1,075	-23	-2.09	180,700	-
[3608]	26/03/11	1,101	1,114	1,098	1,098	+2	+0.18	161,300	-
[3608]	26/03/10	1,091	1,107	1,084	1,096	+16	+1.48	235,700	-
[3608]	26/03/09	1,064	1,086	1,053	1,080	-19	-1.73	413,900	-
[3608]	26/03/06	1,085	1,103	1,080	1,099	+2	+0.18	341,900	-
[3608]	26/03/05	1,090	1,113	1,083	1,097	+37	+3.49	388,900	-
[3608]	26/03/04	1,069	1,077	1,052	1,060	-35	-3.20	534,800	-
[3608]	26/03/03	1,127	1,127	1,095	1,095	-20	-1.79	453,900	-
[3608]	26/03/02	1,123	1,130	1,107	1,115	-36	-3.13	421,400	-
[3608]	26/02/27	1,122	1,151	1,118	1,151	+30	+2.68	651,100	-
[3608]	26/02/26	1,115	1,137	1,112	1,121	-35	-3.03	1,616,400	-
[3608]	26/02/25	1,142	1,164	1,134	1,156	+11	+0.96	1,433,700	-
[3608]	26/02/24	1,121	1,147	1,121	1,145	+22	+1.96	980,200	-
[3608]	26/02/20	1,131	1,132	1,114	1,123	-8	-0.71	488,500	-
[3608]	26/02/19	1,138	1,138	1,123	1,131	-1	-0.09	435,500	-
[3608]	26/02/18	1,136	1,137	1,122	1,132	+7	+0.62	285,300	-
[3608]	26/02/17	1,132	1,133	1,124	1,125	-1	-0.09	246,200	-
[3608]	26/02/16	1,123	1,135	1,119	1,126	+3	+0.27	425,300	-
[3608]	26/02/13	1,132	1,138	1,111	1,123	-6	-0.53	441,100	-
[3608]	26/02/12	1,123	1,135	1,121	1,129	+11	+0.98	532,200	-
[3608]	26/02/10	1,101	1,121	1,100	1,118	+17	+1.54	422,900	-
[3608]	26/02/09	1,113	1,115	1,096	1,101	+3	+0.27	387,800	-
[3608]	26/02/06	1,098	1,100	1,084	1,098	+8	+0.73	342,200	-
[3608]	26/02/05	1,085	1,097	1,079	1,090	+15	+1.40	346,800	-
[3608]	26/02/04	1,069	1,083	1,067	1,075	+6	+0.56	288,100	-
[3608]	26/02/03	1,082	1,082	1,068	1,069	+7	+0.66	280,100	-
[3608]	26/02/02	1,068	1,072	1,060	1,062	+9	+0.85	291,600	-
[3608]	26/01/30	1,045	1,058	1,041	1,053	+14	+1.35	257,900	-
[3608]	26/01/29	1,036	1,045	1,022	1,039	-1	-0.10	275,000	-
[3608]	26/01/28	1,044	1,048	1,034	1,040	-12	-1.14	268,000	-
[3608]	26/01/27	1,051	1,060	1,047	1,052	-7	-0.66	320,000	-
[3608]	26/01/26	1,069	1,073	1,054	1,059	-24	-2.22	547,200	-
[3608]	26/01/23	1,097	1,097	1,082	1,083	-1	-0.09	224,800	-
[3608]	26/01/22	1,075	1,092	1,072	1,084	+17	+1.59	292,500	-
[3608]	26/01/21	1,072	1,079	1,059	1,067	-13	-1.20	368,600	-
[3608]	26/01/20	1,102	1,102	1,080	1,080	-23	-2.09	454,600	-
[3608]	26/01/19	1,106	1,112	1,096	1,103	+1	+0.09	366,800	-
[3608]	26/01/16	1,111	1,119	1,098	1,102	+2	+0.18	457,000	-
[3608]	26/01/15	1,120	1,124	1,066	1,100	+18	+1.66	448,900	-
[3608]	26/01/14	1,095	1,100	1,081	1,082	0	0.00	326,400	-
[3608]	26/01/13	1,103	1,107	1,082	1,082	-17	-1.55	405,700	-
[3608]	26/01/09	1,090	1,101	1,083	1,099	+19	+1.76	300,600	-
[3608]	26/01/08	1,081	1,090	1,071	1,080	-8	-0.74	273,200	-
[3608]	26/01/07	1,075	1,102	1,074	1,088	+6	+0.55	372,300	-
[3608]	26/01/06	1,074	1,088	1,072	1,082	+15	+1.41	256,200	-
[3608]	26/01/05	1,047	1,070	1,044	1,067	+23	+2.20	299,400	-
[3608]	25/12/30	1,056	1,058	1,044	1,044	-12	-1.14	157,000	-
[3608]	25/12/29	1,058	1,059	1,051	1,056	+1	+0.09	204,800	-
[3608]	25/12/26	1,050	1,060	1,049	1,055	+5	+0.48	191,800	-
[3608]	25/12/25	1,050	1,050	1,042	1,050	+4	+0.38	141,600	-
[3608]	25/12/24	1,065	1,065	1,043	1,046	-16	-1.51	183,600	-
[3608]	25/12/23	1,051	1,064	1,048	1,062	+7	+0.66	277,200	-
[3608]	25/12/22	1,079	1,080	1,046	1,055	-26	-2.41	281,900	-
[3608]	25/12/19	1,066	1,090	1,059	1,081	+24	+2.27	388,300	-
[3608]	25/12/18	1,055	1,062	1,048	1,057	+4	+0.38	426,300	-
[3608]	25/12/17	1,031	1,055	1,030	1,053	+34	+3.34	550,400	-
[3608]	25/12/16	1,040	1,041	1,017	1,019	-24	-2.30	283,300	-
[3608]	25/12/15	1,024	1,045	1,024	1,043	+17	+1.66	380,600	-
[3608]	25/12/12	1,028	1,030	1,014	1,026	+27	+2.70	581,500	-
[3608]	25/12/11	1,007	1,010	997	999	0	0.00	172,500	-
[3608]	25/12/10	986	1,003	985	999	+13	+1.32	195,400	-
[3608]	25/12/09	1,002	1,002	982	986	-16	-1.60	218,500	-
[3608]	25/12/08	995	1,005	989	1,002	+18	+1.83	238,500	-
[3608]	25/12/05	980	997	976	984	-6	-0.61	256,200	-
[3608]	25/12/04	976	990	976	990	+14	+1.43	234,200	-
[3608]	25/12/03	986	992	975	976	-14	-1.41	251,800	-
[3608]	25/12/02	980	993	979	990	+7	+0.71	215,700	-
[3608]	25/12/01	989	994	977	983	-6	-0.61	206,800	-
[3608]	25/11/28	994	1,000	986	989	-4	-0.40	207,600	-
[3608]	25/11/27	992	995	986	993	+3	+0.30	139,100	-
[3608]	25/11/26	980	992	978	990	+10	+1.02	187,900	-
[3608]	25/11/25	980	981	967	980	0	0.00	236,300	-
[3608]	25/11/21	967	987	967	980	+15	+1.55	188,300	-
[3608]	25/11/20	963	972	959	965	+8	+0.84	172,200	-
[3608]	25/11/19	963	968	957	957	-5	-0.52	201,000	-
[3608]	25/11/18	975	978	962	962	-22	-2.24	271,900	-
[3608]	25/11/17	963	987	958	984	+20	+2.07	342,600	-
[3608]	25/11/14	963	975	959	964	-4	-0.41	238,700	-
[3608]	25/11/13	987	988	963	968	-15	-1.53	355,800	-
[3608]	25/11/12	971	987	967	983	+17	+1.76	298,200	-
[3608]	25/11/11	971	971	954	966	+2	+0.21	274,300	-
[3608]	25/11/10	963	969	956	964	+5	+0.52	516,300	-
[3608]	25/11/07	950	959	946	959	+7	+0.74	171,100	-
[3608]	25/11/06	953	961	950	952	+4	+0.42	261,600	-
[3608]	25/11/05	952	958	939	948	-6	-0.63	304,500	-
[3608]	25/11/04	950	962	943	954	-3	-0.31	208,000	-
[3608]	25/10/31	955	962	943	957	0	0.00	519,800	-
[3608]	25/10/30	960	964	952	957	+2	+0.21	241,700	-
[3608]	25/10/29	974	974	952	955	-21	-2.15	324,100	-
[3608]	25/10/28	1,004	1,004	973	976	-31	-3.08	347,600	-
[3608]	25/10/27	1,002	1,014	1,000	1,007	+5	+0.50	181,000	-
[3608]	25/10/24	1,022	1,022	997	1,002	-19	-1.86	361,300	-
[3608]	25/10/23	1,026	1,029	1,017	1,021	-5	-0.49	194,700	-
[3608]	25/10/22	998	1,032	998	1,026	+35	+3.53	310,000	-
[3608]	25/10/21	984	998	979	991	+15	+1.54	510,000	-
[3608]	25/10/20	983	983	968	976	+4	+0.41	293,500	-
[3608]	25/10/17	955	975	951	972	+17	+1.78	299,400	-
[3608]	25/10/16	979	982	955	955	-27	-2.75	316,600	-
[3608]	25/10/15	985	995	955	982	-12	-1.21	526,400	-
[3608]	25/10/14	1,005	1,018	989	994	-31	-3.02	419,000	-
[3608]	25/10/10	1,020	1,032	1,014	1,025	0	0.00	280,100	-
[3608]	25/10/09	1,030	1,033	1,021	1,025	-1	-0.10	252,100	-
[3608]	25/10/08	1,031	1,044	1,026	1,026	-5	-0.48	172,300	-
[3608]	25/10/07	1,024	1,042	1,020	1,031	+8	+0.78	183,700	-
[3608]	25/10/06	1,033	1,036	1,019	1,023	+14	+1.39	242,600	-
[3608]	25/10/03	1,013	1,017	1,004	1,009	+7	+0.70	167,300	-
[3608]	25/10/02	1,024	1,025	1,000	1,002	-21	-2.05	222,200	-
[3608]	25/10/01	1,056	1,056	1,015	1,023	-34	-3.22	326,500	-
[3608]	25/09/30	1,071	1,071	1,057	1,057	-15	-1.40	186,000	-
[3608]	25/09/29	1,090	1,090	1,070	1,072	-18	-1.65	165,800	-
[3608]	25/09/26	1,080	1,095	1,075	1,090	+2	+0.18	290,100	-
[3608]	25/09/25	1,086	1,092	1,082	1,088	+2	+0.18	153,500	-
[3608]	25/09/24	1,080	1,086	1,074	1,086	+3	+0.28	162,800	-
[3608]	25/09/22	1,075	1,084	1,074	1,083	+7	+0.65	134,600	-
[3608]	25/09/19	1,088	1,092	1,067	1,076	-11	-1.01	604,300	-
[3608]	25/09/18	1,098	1,102	1,087	1,087	-5	-0.46	221,500	-
[3608]	25/09/17	1,125	1,125	1,092	1,092	-33	-2.93	177,800	-
[3608]	25/09/16	1,120	1,129	1,108	1,125	-4	-0.35	211,200	-
[3608]	25/09/12	1,135	1,145	1,127	1,129	+6	+0.53	215,300	-
[3608]	25/09/11	1,121	1,126	1,111	1,123	-5	-0.44	241,300	-
[3608]	25/09/10	1,123	1,129	1,116	1,128	+5	+0.45	197,900	-
[3608]	25/09/09	1,149	1,150	1,116	1,123	-21	-1.84	250,600	-
[3608]	25/09/08	1,120	1,145	1,113	1,144	+26	+2.33	257,200	-
[3608]	25/09/05	1,111	1,118	1,104	1,118	+14	+1.27	186,700	-