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
[3612]	26/10/29	1,385	1,390	1,360	1,381	-9	-0.647482	1,276,000	105,345,720,320
[3612]	26/10/28	1,411	1,416	1,383	1,390	-27	-1.905434	863,300	106,032,259,072
[3612]	26/10/27	1,421	1,424	1,403	1,417	0	0	659,400	108,091,875,328
[3612]	26/10/26	1,448	1,452	1,415	1,417	-31	-2.140884	741,600	108,091,875,328
[3612]	26/10/23	1,461	1,470	1,441	1,448	+6	+0.416089	881,300	110,456,627,200
[3612]	26/10/22	1,490	1,494	1,439	1,442	-56	-3.738318	1,011,400	109,998,931,968
[3612]	26/10/21	1,518	1,521	1,490	1,498	-26	-1.706037	589,100	114,270,732,288
[3612]	26/10/20	1,537	1,546	1,513	1,524	-13	-0.845804	559,700	116,254,072,832
[3612]	26/10/19	1,563	1,568	1,527	1,537	-26	-1.663468	644,800	117,245,739,008
[3612]	26/10/16	1,585	1,587	1,547	1,563	-22	-1.388013	618,000	119,229,079,552
[3612]	26/10/15	1,549	1,593	1,507	1,585	+14	+0.891152	1,761,600	120,907,284,480
[3612]	26/10/14	1,575	1,580	1,565	1,571	-9	-0.56962	275,100	119,839,334,400
[3612]	26/10/13	1,585	1,588	1,572	1,580	+12	+0.765306	199,000	120,525,873,152
[3612]	26/10/09	1,575	1,587	1,558	1,568	+8	+0.512821	293,000	119,610,490,880
[3612]	26/10/08	1,546	1,572	1,525	1,560	+15	+0.970874	386,500	119,000,236,032
[3612]	26/10/07	1,544	1,555	1,537	1,545	+4	+0.259572	271,200	117,856,002,048
[3612]	26/10/06	1,506	1,557	1,503	1,541	+24	+1.58207	604,400	117,425,446,912
[3612]	26/10/05	1,535	1,542	1,517	1,517	-18	-1.172638	441,300	115,596,623,872
[3612]	26/10/02	1,550	1,551	1,535	1,535	-28	-1.791427	287,600	116,968,243,200
[3612]	26/10/01	1,551	1,568	1,540	1,563	+2	+0.128123	267,900	119,101,865,984
[3612]	26/09/30	1,571	1,571	1,550	1,561	-1	-0.06402	268,500	118,949,462,016
[3612]	26/09/29	1,577	1,577	1,562	1,562	-18	-1.139241	241,300	119,025,664,000
[3612]	26/09/28	1,603	1,613	1,577	1,580	-28	-1.741294	287,100	120,397,275,136
[3612]	26/09/25	1,609	1,616	1,598	1,608	+6	+0.374532	187,900	122,530,897,920
[3612]	26/09/24	1,597	1,609	1,594	1,602	+3	+0.187617	223,600	122,073,694,208
[3612]	26/09/18	1,622	1,624	1,592	1,599	-23	-1.418002	355,500	121,845,088,256
[3612]	26/09/17	1,598	1,623	1,598	1,622	+27	+1.69279	206,900	123,597,709,312
[3612]	26/09/16	1,595	1,615	1,595	1,595	-4	-0.250156	173,400	121,540,288,512
[3612]	26/09/15	1,600	1,608	1,592	1,599	+4	+0.250784	195,000	121,845,088,256
[3612]	26/09/14	1,562	1,597	1,562	1,595	+33	+2.112676	254,100	121,540,288,512
[3612]	26/09/11	1,550	1,576	1,550	1,562	-4	-0.255428	262,100	119,025,664,000
[3612]	26/09/10	1,568	1,577	1,553	1,566	-3	-0.191205	335,400	119,330,463,744
[3612]	26/09/09	1,580	1,585	1,565	1,569	-11	-0.696203	244,700	119,559,069,696
[3612]	26/09/08	1,592	1,600	1,580	1,580	-15	-0.940439	225,200	120,397,275,136
[3612]	26/09/07	1,620	1,620	1,590	1,595	-17	-1.054591	273,600	121,540,288,512
[3612]	26/09/04	1,600	1,612	1,593	1,612	+1	+0.062073	263,300	122,835,705,856
[3612]	26/09/03	1,608	1,616	1,599	1,611	+10	+0.62461	264,100	122,759,503,872
[3612]	26/09/02	1,636	1,636	1,601	1,601	-38	-2.318487	311,100	121,997,492,224
[3612]	26/09/01	1,629	1,641	1,622	1,639	+12	+0.737554	264,300	124,893,126,656
[3612]	26/08/31	1,665	1,665	1,610	1,627	-29	-1.751208	349,200	123,978,711,040
[3612]	26/08/28	1,632	1,658	1,625	1,656	-39	-2.300885	1,449,900	126,188,535,808
[3612]	26/08/27	1,691	1,708	1,685	1,695	+9	+0.533808	1,396,900	129,160,372,224
[3612]	26/08/26	1,700	1,714	1,686	1,686	-19	-1.11437	679,300	128,474,562,560
[3612]	26/08/25	1,717	1,728	1,705	1,705	+7	+0.41225	728,200	129,922,375,680
[3612]	26/08/24	1,677	1,703	1,674	1,698	+16	+0.951249	743,500	129,388,969,984
[3612]	26/08/21	1,672	1,686	1,670	1,682	+12	+0.718563	485,900	128,169,762,816
[3612]	26/08/20	1,667	1,673	1,656	1,670	+25	+1.519757	701,200	127,255,347,200
[3612]	26/08/19	1,652	1,654	1,633	1,645	-4	-0.242571	498,400	125,350,330,368
[3612]	26/08/18	1,625	1,653	1,625	1,649	+22	+1.352182	438,300	125,655,130,112
[3612]	26/08/17	1,646	1,647	1,626	1,627	-3	-0.184049	433,500	123,978,711,040
[3612]	26/08/14	1,614	1,637	1,610	1,630	+16	+0.991326	384,900	124,207,316,992
[3612]	26/08/13	1,622	1,633	1,609	1,614	-10	-0.615764	579,100	122,988,101,632
[3612]	26/08/12	1,603	1,625	1,603	1,624	+20	+1.246883	495,100	123,750,113,280
[3612]	26/08/10	1,604	1,610	1,590	1,604	-2	-0.124533	521,500	122,226,098,176
[3612]	26/08/07	1,608	1,611	1,592	1,606	+10	+0.626566	392,300	122,378,493,952
[3612]	26/08/06	1,576	1,596	1,575	1,596	+18	+1.140684	375,300	121,616,490,496
[3612]	26/08/05	1,589	1,596	1,578	1,578	-13	-0.817096	297,400	120,244,871,168
[3612]	26/08/04	1,603	1,603	1,588	1,591	-6	-0.375704	222,200	121,235,488,768
[3612]	26/08/03	1,600	1,607	1,579	1,597	-8	-0.498442	335,700	121,692,692,480
[3612]	26/07/31	1,620	1,628	1,602	1,605	-40	-2.431611	327,900	122,302,300,160
[3612]	26/07/30	1,649	1,654	1,629	1,645	-9	-0.544135	281,400	125,350,330,368
[3612]	26/07/29	1,650	1,662	1,628	1,654	+18	+1.100244	257,100	126,036,140,032
[3612]	26/07/28	1,625	1,642	1,617	1,636	+19	+1.175015	261,000	124,664,520,704
[3612]	26/07/27	1,607	1,619	1,604	1,617	+29	+1.826196	245,700	123,216,707,584
[3612]	26/07/24	1,581	1,590	1,573	1,588	-3	-0.188561	261,000	121,006,882,816
[3612]	26/07/23	1,600	1,604	1,590	1,591	-10	-0.62461	185,400	121,235,488,768
[3612]	26/07/22	1,615	1,615	1,597	1,601	-16	-0.989487	226,600	121,997,492,224
[3612]	26/07/21	1,610	1,635	1,610	1,617	+10	+0.622278	168,200	123,216,707,584
[3612]	26/07/17	1,627	1,644	1,597	1,607	-22	-1.350522	223,100	-
[3612]	26/07/16	1,636	1,648	1,629	1,629	+2	+0.122926	163,100	-
[3612]	26/07/15	1,632	1,638	1,623	1,627	+16	+0.993172	173,600	-
[3612]	26/07/14	1,613	1,623	1,608	1,611	+11	+0.6875	176,300	-
[3612]	26/07/13	1,607	1,614	1,587	1,600	+10	+0.628931	202,600	-
[3612]	26/07/10	1,609	1,613	1,587	1,590	-22	-1.364764	296,100	-
[3612]	26/07/09	1,630	1,643	1,610	1,612	-25	-1.527184	273,800	-
[3612]	26/07/08	1,662	1,669	1,630	1,637	-23	-1.385542	274,900	-
[3612]	26/07/07	1,675	1,675	1,644	1,660	-6	-0.360144	320,600	-
[3612]	26/07/06	1,672	1,699	1,640	1,666	+68	+4.255319	713,800	-
[3612]	26/07/03	1,600	1,609	1,587	1,598	+13	+0.820189	259,600	-
[3612]	26/07/02	1,584	1,594	1,575	1,585	+17	+1.084184	252,200	-
[3612]	26/07/01	1,594	1,596	1,559	1,568	-29	-1.815905	259,200	-
[3612]	26/06/30	1,610	1,622	1,594	1,597	-3	-0.1875	220,500	-
[3612]	26/06/29	1,583	1,600	1,578	1,600	+23	+1.458465	312,800	-
[3612]	26/06/26	1,570	1,578	1,558	1,577	+5	+0.318066	264,500	-
[3612]	26/06/25	1,576	1,586	1,565	1,572	+10	+0.640205	199,100	-
[3612]	26/06/24	1,551	1,572	1,551	1,562	+18	+1.165803	238,700	-
[3612]	26/06/23	1,533	1,549	1,525	1,544	+2	+0.129702	260,700	-
[3612]	26/06/22	1,533	1,554	1,530	1,542	+9	+0.587084	217,600	-
[3612]	26/06/19	1,505	1,536	1,501	1,533	+28	+1.860465	385,100	-
[3612]	26/06/18	1,500	1,514	1,489	1,505	-4	-0.265076	247,600	-
[3612]	26/06/17	1,516	1,536	1,507	1,509	-9	-0.592885	180,100	-
[3612]	26/06/16	1,530	1,530	1,505	1,518	-16	-1.043025	182,900	-
[3612]	26/06/15	1,547	1,559	1,534	1,534	-6	-0.38961	215,300	-
[3612]	26/06/12	1,533	1,545	1,527	1,540	+14	+0.917431	277,400	-
[3612]	26/06/11	1,537	1,539	1,510	1,526	-9	-0.586319	186,800	-
[3612]	26/06/10	1,517	1,548	1,517	1,535	+25	+1.655629	246,000	-
[3612]	26/06/09	1,523	1,537	1,510	1,510	-3	-0.198282	221,300	-
[3612]	26/06/08	1,495	1,524	1,494	1,513	+14	+0.933956	256,200	-
[3612]	26/06/05	1,480	1,514	1,480	1,499	+22	+1.489506	237,000	-
[3612]	26/06/04	1,473	1,482	1,460	1,477	+9	+0.613079	320,300	-
[3612]	26/06/03	1,434	1,468	1,434	1,468	+27	+1.873699	365,000	-
[3612]	26/06/02	1,454	1,454	1,434	1,441	-16	-1.098147	345,900	-
[3612]	26/06/01	1,490	1,490	1,446	1,457	-33	-2.214765	464,600	-
[3612]	26/05/29	1,494	1,517	1,490	1,490	-9	-0.6004	180,700	-
[3612]	26/05/28	1,500	1,509	1,490	1,499	+9	+0.604027	252,300	-
[3612]	26/05/27	1,490	1,496	1,481	1,490	+10	+0.675676	229,300	-
[3612]	26/05/26	1,490	1,504	1,480	1,480	-13	-0.87073	262,700	-
[3612]	26/05/25	1,507	1,507	1,480	1,493	-11	-0.731383	405,400	-
[3612]	26/05/22	1,505	1,508	1,496	1,504	-4	-0.265252	232,300	-
[3612]	26/05/21	1,511	1,517	1,491	1,508	+4	+0.265957	389,200	-
[3612]	26/05/20	1,541	1,541	1,496	1,504	-36	-2.337662	246,800	-
[3612]	26/05/19	1,518	1,540	1,518	1,540	+29	+1.919259	216,000	-
[3612]	26/05/18	1,516	1,517	1,499	1,511	-2	-0.132188	252,500	-
[3612]	26/05/15	1,514	1,529	1,505	1,513	-1	-0.06605	181,800	-
[3612]	26/05/14	1,515	1,516	1,497	1,514	-7	-0.460224	262,800	-
[3612]	26/05/13	1,511	1,530	1,505	1,521	+10	+0.661813	227,000	-
[3612]	26/05/12	1,520	1,522	1,507	1,511	-13	-0.853018	166,500	-
[3612]	26/05/11	1,526	1,541	1,519	1,524	+5	+0.329164	217,300	-
[3612]	26/05/08	1,515	1,526	1,498	1,519	-2	-0.131492	262,300	-
[3612]	26/05/07	1,510	1,524	1,493	1,521	+16	+1.063123	266,700	-
[3612]	26/05/01	1,517	1,517	1,494	1,505	-12	-0.791035	303,200	-
[3612]	26/04/30	1,517	1,527	1,511	1,517	-4	-0.262985	243,700	-
[3612]	26/04/28	1,510	1,526	1,505	1,521	+14	+0.928998	264,100	-
[3612]	26/04/27	1,503	1,518	1,501	1,507	+7	+0.466667	150,600	-
[3612]	26/04/24	1,517	1,524	1,500	1,500	-17	-1.120633	187,200	-
[3612]	26/04/23	1,522	1,530	1,506	1,517	-7	-0.459318	252,600	-
[3612]	26/04/22	1,545	1,551	1,524	1,524	-28	-1.804124	195,200	-
[3612]	26/04/21	1,580	1,587	1,548	1,552	-22	-1.397713	239,500	-
[3612]	26/04/20	1,581	1,583	1,560	1,574	+7	+0.446713	251,000	-
[3612]	26/04/17	1,566	1,583	1,559	1,567	-1	-0.063776	275,500	-
[3612]	26/04/16	1,555	1,575	1,555	1,568	+17	+1.096067	250,300	-
[3612]	26/04/15	1,540	1,561	1,540	1,551	+16	+1.042345	227,000	-
[3612]	26/04/14	1,552	1,564	1,522	1,535	-11	-0.711514	352,800	-
[3612]	26/04/13	1,602	1,604	1,541	1,546	-68	-4.213135	439,400	-
[3612]	26/04/10	1,629	1,644	1,606	1,614	-11	-0.676923	262,700	-
[3612]	26/04/09	1,660	1,681	1,625	1,625	-50	-2.985075	305,400	-
[3612]	26/04/08	1,665	1,675	1,648	1,675	+48	+2.950215	354,800	-
[3612]	26/04/07	1,612	1,671	1,609	1,627	+38	+2.391441	415,000	-
[3612]	26/04/06	1,546	1,595	1,533	1,589	+3	+0.189155	564,500	-
[3612]	26/04/03	1,547	1,586	1,546	1,586	+39	+2.521008	403,800	-
[3612]	26/04/02	1,542	1,578	1,532	1,547	+24	+1.575837	398,900	-
[3612]	26/04/01	1,508	1,525	1,490	1,523	+50	+3.394433	298,600	-
[3612]	26/03/31	1,477	1,489	1,473	1,473	-3	-0.203252	306,100	-
[3612]	26/03/30	1,462	1,476	1,448	1,476	-12	-0.806452	435,100	-
[3612]	26/03/27	1,489	1,499	1,466	1,488	+10	+0.67659	479,600	-
[3612]	26/03/26	1,481	1,490	1,459	1,478	-2	-0.135135	312,100	-
[3612]	26/03/25	1,477	1,492	1,470	1,480	+21	+1.439342	271,100	-
[3612]	26/03/24	1,451	1,469	1,438	1,459	+38	+2.674173	289,800	-
[3612]	26/03/23	1,433	1,437	1,410	1,421	-32	-2.20234	368,600	-
[3612]	26/03/19	1,480	1,484	1,453	1,453	-41	-2.744311	605,200	-
[3612]	26/03/18	1,476	1,494	1,474	1,494	+12	+0.809717	263,300	-
[3612]	26/03/17	1,488	1,497	1,475	1,482	-3	-0.20202	315,200	-
[3612]	26/03/16	1,525	1,525	1,485	1,485	-51	-3.320313	492,500	-
[3612]	26/03/13	1,563	1,581	1,533	1,536	-49	-3.091483	535,200	-
[3612]	26/03/12	1,594	1,606	1,580	1,585	-21	-1.307597	276,500	-
[3612]	26/03/11	1,614	1,630	1,600	1,606	+17	+1.069855	286,500	-
[3612]	26/03/10	1,589	1,607	1,577	1,589	+18	+1.145767	245,600	-
[3612]	26/03/09	1,552	1,577	1,540	1,571	-35	-2.179328	338,900	-
[3612]	26/03/06	1,570	1,606	1,559	1,606	+28	+1.774398	227,200	-
[3612]	26/03/05	1,590	1,611	1,571	1,578	+21	+1.348748	334,800	-
[3612]	26/03/04	1,550	1,565	1,528	1,557	-17	-1.080051	498,600	-
[3612]	26/03/03	1,642	1,643	1,574	1,574	-87	-5.237809	478,500	-
[3612]	26/03/02	1,622	1,668	1,606	1,661	+10	+0.605694	468,100	-
[3612]	26/02/27	1,688	1,688	1,614	1,651	+1	+0.060606	578,600	-
[3612]	26/02/26	1,599	1,663	1,586	1,650	-35	-2.077151	1,208,700	-
[3612]	26/02/25	1,677	1,697	1,672	1,685	+15	+0.898204	1,756,200	-
[3612]	26/02/24	1,675	1,687	1,647	1,670	+20	+1.212121	1,108,800	-
[3612]	26/02/20	1,665	1,667	1,640	1,650	-15	-0.900901	862,200	-
[3612]	26/02/19	1,627	1,675	1,617	1,665	+45	+2.777778	1,070,600	-
[3612]	26/02/18	1,620	1,632	1,615	1,620	0	0	388,200	-
[3612]	26/02/17	1,617	1,637	1,605	1,620	+13	+0.808961	469,600	-
[3612]	26/02/16	1,625	1,627	1,607	1,607	-3	-0.186335	415,400	-
[3612]	26/02/13	1,620	1,627	1,600	1,610	-5	-0.309598	503,600	-
[3612]	26/02/12	1,610	1,625	1,600	1,615	+13	+0.811486	617,400	-
[3612]	26/02/10	1,585	1,602	1,577	1,602	+30	+1.908397	329,800	-
[3612]	26/02/09	1,597	1,597	1,565	1,572	-10	-0.632111	409,200	-
[3612]	26/02/06	1,595	1,595	1,572	1,582	+12	+0.764331	358,600	-
[3612]	26/02/05	1,580	1,585	1,562	1,570	+15	+0.96463	318,000	-
[3612]	26/02/04	1,557	1,562	1,550	1,555	-2	-0.128452	266,000	-
[3612]	26/02/03	1,552	1,562	1,542	1,557	+5	+0.322165	222,400	-
[3612]	26/02/02	1,580	1,582	1,552	1,552	-15	-0.957243	375,000	-
[3612]	26/01/30	1,550	1,567	1,540	1,567	+32	+2.084691	211,400	-
[3612]	26/01/29	1,525	1,537	1,507	1,535	0	0	278,800	-
[3612]	26/01/28	1,540	1,542	1,527	1,535	-2	-0.130124	250,600	-
[3612]	26/01/27	1,547	1,547	1,532	1,537	-10	-0.646412	221,000	-
[3612]	26/01/26	1,537	1,550	1,532	1,547	+17	+1.111111	264,600	-
[3612]	26/01/23	1,540	1,542	1,530	1,530	-22	-1.417526	288,200	-
[3612]	26/01/22	1,527	1,560	1,525	1,552	+37	+2.442244	323,400	-
[3612]	26/01/21	1,527	1,530	1,510	1,515	-12	-0.785855	213,400	-
[3612]	26/01/20	1,527	1,535	1,517	1,527	-8	-0.521173	310,000	-
[3612]	26/01/19	1,537	1,545	1,530	1,535	-12	-0.775695	231,400	-
[3612]	26/01/16	1,545	1,547	1,530	1,547	-3	-0.193548	297,200	-
[3612]	26/01/15	1,545	1,560	1,542	1,550	+18	+1.174935	340,200	-
[3612]	26/01/14	1,545	1,552	1,532	1,532	-13	-0.841424	376,800	-
[3612]	26/01/13	1,572	1,575	1,530	1,545	-20	-1.277955	461,200	-
[3612]	26/01/09	1,560	1,597	1,550	1,565	+40	+2.622951	556,200	-
[3612]	26/01/08	1,535	1,557	1,520	1,525	+8	+0.527357	479,600	-
[3612]	26/01/07	1,515	1,530	1,510	1,517	-5	-0.328515	391,600	-
[3612]	26/01/06	1,522	1,540	1,512	1,522	0	0	437,800	-
[3612]	26/01/05	1,540	1,545	1,512	1,522	-25	-1.616031	545,800	-
[3612]	25/12/30	1,557	1,575	1,547	1,547	-8	-0.514469	264,600	-
[3612]	25/12/29	1,547	1,565	1,537	1,555	+8	+0.51713	222,600	-
[3612]	25/12/26	1,542	1,555	1,537	1,547	+7	+0.454545	182,000	-
[3612]	25/12/25	1,525	1,540	1,517	1,540	+23	+1.51615	81,600	-
[3612]	25/12/24	1,542	1,542	1,515	1,517	-25	-1.621271	154,800	-
[3612]	25/12/23	1,557	1,567	1,542	1,542	-20	-1.28041	187,400	-
[3612]	25/12/22	1,565	1,570	1,550	1,562	+2	+0.128205	266,000	-
[3612]	25/12/19	1,530	1,570	1,527	1,560	+33	+2.1611	397,400	-
[3612]	25/12/18	1,520	1,537	1,512	1,527	+20	+1.32714	207,600	-
[3612]	25/12/17	1,512	1,517	1,500	1,507	-3	-0.198675	137,000	-
[3612]	25/12/16	1,522	1,522	1,507	1,510	-12	-0.788436	123,000	-
[3612]	25/12/15	1,507	1,522	1,499	1,522	+32	+2.147651	146,400	-
[3612]	25/12/12	1,482	1,492	1,478	1,490	+17	+1.154107	264,000	-
[3612]	25/12/11	1,495	1,499	1,469	1,473	-29	-1.930759	287,800	-
[3612]	25/12/10	1,499	1,510	1,494	1,502	+12	+0.805369	136,800	-
[3612]	25/12/09	1,502	1,507	1,486	1,490	-15	-0.996678	147,800	-
[3612]	25/12/08	1,492	1,512	1,491	1,505	+19	+1.2786	134,600	-
[3612]	25/12/05	1,492	1,499	1,482	1,486	-9	-0.602007	164,200	-
[3612]	25/12/04	1,488	1,502	1,487	1,495	+6	+0.402955	179,600	-
[3612]	25/12/03	1,489	1,497	1,480	1,489	+5	+0.336927	177,000	-
[3612]	25/12/02	1,495	1,497	1,480	1,484	-6	-0.402685	189,600	-
[3612]	25/12/01	1,512	1,512	1,483	1,490	-25	-1.650165	200,600	-
[3612]	25/11/28	1,520	1,530	1,512	1,515	+3	+0.198413	262,400	-
[3612]	25/11/27	1,517	1,520	1,507	1,512	-5	-0.329598	153,600	-
[3612]	25/11/26	1,507	1,520	1,507	1,517	+17	+1.133333	167,400	-
[3612]	25/11/25	1,482	1,502	1,474	1,500	+21	+1.419878	259,000	-
[3612]	25/11/21	1,450	1,490	1,450	1,479	+35	+2.423823	298,800	-
[3612]	25/11/20	1,430	1,452	1,430	1,444	+15	+1.049685	184,800	-
[3612]	25/11/19	1,427	1,441	1,422	1,429	+2	+0.140154	204,400	-
[3612]	25/11/18	1,433	1,452	1,426	1,427	-18	-1.245675	204,600	-
[3612]	25/11/17	1,450	1,450	1,422	1,445	+20	+1.403509	361,000	-
[3612]	25/11/14	1,417	1,431	1,415	1,425	+5	+0.352113	163,200	-
[3612]	25/11/13	1,420	1,429	1,417	1,420	+2	+0.141044	128,000	-
[3612]	25/11/12	1,402	1,424	1,400	1,418	+23	+1.648746	241,400	-
[3612]	25/11/11	1,393	1,398	1,383	1,395	+5	+0.359712	201,200	-
[3612]	25/11/10	1,388	1,391	1,382	1,390	+7	+0.506146	170,800	-
[3612]	25/11/07	1,359	1,383	1,359	1,383	+21	+1.54185	159,800	-
[3612]	25/11/06	1,354	1,368	1,352	1,362	+13	+0.963677	140,400	-
[3612]	25/11/05	1,356	1,364	1,341	1,349	-7	-0.516224	238,400	-
[3612]	25/11/04	1,350	1,367	1,340	1,356	+2	+0.14771	214,400	-
[3612]	25/10/31	1,345	1,354	1,342	1,354	+9	+0.669145	202,400	-
[3612]	25/10/30	1,338	1,350	1,338	1,345	+7	+0.523169	477,200	-
[3612]	25/10/29	1,367	1,367	1,338	1,338	-29	-2.121434	314,200	-
[3612]	25/10/28	1,397	1,397	1,367	1,367	-34	-2.426838	289,400	-
[3612]	25/10/27	1,397	1,413	1,397	1,401	+9	+0.646552	176,200	-
[3612]	25/10/24	1,400	1,400	1,391	1,392	-4	-0.286533	159,000	-
[3612]	25/10/23	1,393	1,405	1,393	1,396	+3	+0.215363	203,800	-
[3612]	25/10/22	1,382	1,399	1,382	1,393	+21	+1.530612	259,800	-
[3612]	25/10/21	1,361	1,379	1,357	1,372	+10	+0.734214	190,400	-
[3612]	25/10/20	1,367	1,370	1,357	1,362	+19	+1.414743	232,800	-
[3612]	25/10/17	1,335	1,347	1,333	1,343	+5	+0.373692	166,800	-
[3612]	25/10/16	1,349	1,355	1,335	1,338	-7	-0.520446	178,400	-
[3612]	25/10/15	1,354	1,355	1,337	1,345	+9	+0.673653	222,600	-
[3612]	25/10/14	1,340	1,347	1,324	1,336	-14	-1.037037	568,200	-
[3612]	25/10/10	1,352	1,356	1,342	1,350	-11	-0.808229	350,800	-
[3612]	25/10/09	1,369	1,377	1,352	1,361	-8	-0.584368	388,000	-
[3612]	25/10/08	1,380	1,395	1,365	1,369	-1	-0.072993	451,000	-
[3612]	25/10/07	1,368	1,372	1,341	1,370	+12	+0.883652	567,000	-
[3612]	25/10/06	1,364	1,370	1,346	1,358	-6	-0.439883	1,030,000	-
[3612]	25/10/03	1,355	1,372	1,351	1,364	+15	+1.111935	581,800	-
[3612]	25/10/02	1,382	1,387	1,349	1,349	-32	-2.317161	475,400	-
[3612]	25/10/01	1,405	1,413	1,378	1,381	-46	-3.223546	509,000	-
[3612]	25/09/30	1,452	1,452	1,427	1,427	-27	-1.856946	263,600	-
[3612]	25/09/29	1,469	1,473	1,443	1,454	-9	-0.615174	207,000	-
[3612]	25/09/26	1,447	1,467	1,447	1,463	+24	+1.667825	375,000	-
[3612]	25/09/25	1,436	1,447	1,436	1,439	-6	-0.415225	318,800	-
[3612]	25/09/24	1,436	1,449	1,427	1,445	+9	+0.626741	345,400	-
[3612]	25/09/22	1,458	1,458	1,432	1,436	-16	-1.101928	260,600	-
[3612]	25/09/19	1,464	1,479	1,442	1,452	-13	-0.887372	527,400	-
[3612]	25/09/18	1,478	1,478	1,462	1,465	-18	-1.213756	248,000	-
[3612]	25/09/17	1,495	1,498	1,473	1,483	-22	-1.461794	309,400	-
[3612]	25/09/16	1,505	1,520	1,498	1,505	-20	-1.311475	312,600	-
[3612]	25/09/12	1,550	1,552	1,517	1,525	-22	-1.422107	316,800	-
[3612]	25/09/11	1,545	1,550	1,532	1,547	+5	+0.324254	192,000	-
[3612]	25/09/10	1,527	1,550	1,527	1,542	+5	+0.325309	164,600	-
[3612]	25/09/09	1,540	1,555	1,527	1,537	-5	-0.324254	244,400	-
[3612]	25/09/08	1,540	1,555	1,530	1,542	-8	-0.516129	361,200	-
[3612]	25/09/05	1,545	1,550	1,517	1,550	+5	+0.323625	263,800	-