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
[3648]	26/10/29	1,049	1,059	1,035	1,040	-14.0	-1.33	12,400	17,349,312,512
[3648]	26/10/28	1,084	1,097	1,049	1,054	-30.0	-2.77	20,800	17,582,862,336
[3648]	26/10/27	1,100	1,100	1,080	1,084	-15.0	-1.36	5,400	18,083,321,856
[3648]	26/10/26	1,072	1,099	1,072	1,099	+28.0	+2.61	13,000	18,333,552,640
[3648]	26/10/23	1,090	1,101	1,062	1,071	-23.0	-2.10	24,500	17,866,457,088
[3648]	26/10/22	1,102	1,121	1,094	1,094	-8.0	-0.73	13,100	18,250,143,744
[3648]	26/10/21	1,059	1,107	1,059	1,102	+37.0	+3.47	12,600	18,383,599,616
[3648]	26/10/20	1,091	1,105	1,051	1,065	-29.0	-2.65	11,400	17,766,363,136
[3648]	26/10/19	1,098	1,110	1,094	1,094	-11.0	-1.00	7,100	18,250,143,744
[3648]	26/10/16	1,078	1,140	1,056	1,105	+27.0	+2.50	21,000	18,433,644,544
[3648]	26/10/15	1,104	1,107	1,078	1,078	-44.0	-3.92	17,900	17,983,229,952
[3648]	26/10/14	1,180	1,180	1,111	1,122	-18.0	-1.58	16,200	18,717,239,296
[3648]	26/10/13	1,073	1,170	1,062	1,140	+68.0	+6.34	26,600	19,017,517,056
[3648]	26/10/09	1,059	1,072	1,059	1,072	+13.0	+1.23	6,600	17,883,138,048
[3648]	26/10/08	1,047	1,059	1,047	1,059	+4.0	+0.38	3,100	17,666,271,232
[3648]	26/10/07	1,053	1,066	1,053	1,055	-5.0	-0.47	4,100	17,599,543,296
[3648]	26/10/06	1,046	1,060	1,044	1,060	+22.0	+2.12	5,000	17,682,954,240
[3648]	26/10/05	1,037	1,041	1,037	1,038	-3.0	-0.29	3,200	17,315,948,544
[3648]	26/10/02	1,041	1,044	1,036	1,041	+1.0	+0.10	3,700	17,365,995,520
[3648]	26/10/01	1,046	1,046	1,040	1,040	-5.0	-0.48	4,500	17,349,312,512
[3648]	26/09/30	1,042	1,045	1,041	1,045	+3.0	+0.29	3,000	17,432,723,456
[3648]	26/09/29	1,043	1,048	1,041	1,042	-26.0	-2.43	8,500	17,382,676,480
[3648]	26/09/28	1,079	1,079	1,065	1,068	-2.0	-0.19	32,100	17,816,410,112
[3648]	26/09/25	1,065	1,070	1,059	1,070	+1.0	+0.09	14,800	17,849,774,080
[3648]	26/09/24	1,070	1,073	1,061	1,069	+14.0	+1.33	12,400	17,833,093,120
[3648]	26/09/18	1,058	1,064	1,049	1,055	-2.0	-0.19	6,800	17,599,543,296
[3648]	26/09/17	1,045	1,062	1,045	1,057	+13.0	+1.25	7,600	17,632,907,264
[3648]	26/09/16	1,065	1,068	1,043	1,044	-14.0	-1.32	14,100	17,416,040,448
[3648]	26/09/15	1,058	1,068	1,058	1,058	0	+0.00	1,600	17,649,590,272
[3648]	26/09/14	1,050	1,058	1,050	1,058	+8.0	+0.76	1,100	17,649,590,272
[3648]	26/09/11	1,063	1,063	1,046	1,050	-25.0	-2.33	10,800	17,516,134,400
[3648]	26/09/10	1,062	1,075	1,056	1,075	+13.0	+1.22	4,900	17,933,185,024
[3648]	26/09/09	1,063	1,069	1,057	1,062	-1.0	-0.09	3,800	17,716,318,208
[3648]	26/09/08	1,071	1,072	1,063	1,063	-8.0	-0.75	6,600	17,732,999,168
[3648]	26/09/07	1,085	1,085	1,069	1,071	-18.0	-1.65	9,300	17,866,457,088
[3648]	26/09/04	1,065	1,089	1,065	1,089	+24.0	+2.25	6,300	18,166,732,800
[3648]	26/09/03	1,068	1,074	1,065	1,065	-3.0	-0.28	5,200	17,766,363,136
[3648]	26/09/02	1,085	1,086	1,068	1,068	-17.0	-1.57	11,400	17,816,410,112
[3648]	26/09/01	1,109	1,109	1,084	1,085	-18.0	-1.63	13,100	18,100,004,864
[3648]	26/08/31	1,082	1,103	1,081	1,103	+25.0	+2.32	12,200	18,400,280,576
[3648]	26/08/28	1,066	1,080	1,066	1,078	+17.0	+1.60	8,900	17,983,229,952
[3648]	26/08/27	1,069	1,069	1,061	1,061	-9.0	-0.84	3,500	17,699,635,200
[3648]	26/08/26	1,067	1,070	1,060	1,070	+4.0	+0.38	11,400	17,849,774,080
[3648]	26/08/25	1,065	1,066	1,061	1,066	+5.0	+0.47	8,500	17,783,046,144
[3648]	26/08/24	1,050	1,064	1,050	1,061	+16.0	+1.53	11,600	17,699,635,200
[3648]	26/08/21	1,049	1,051	1,042	1,045	-4.0	-0.38	6,200	17,432,723,456
[3648]	26/08/20	1,031	1,050	1,029	1,049	+15.0	+1.45	4,100	17,499,451,392
[3648]	26/08/19	1,040	1,042	1,027	1,034	-7.0	-0.67	10,300	17,249,220,608
[3648]	26/08/18	1,045	1,049	1,041	1,041	-4.0	-0.38	8,200	17,365,995,520
[3648]	26/08/17	1,061	1,065	1,045	1,045	-6.0	-0.57	11,300	17,432,723,456
[3648]	26/08/14	1,050	1,065	1,046	1,051	+3.0	+0.29	20,600	17,532,815,360
[3648]	26/08/13	1,046	1,050	1,040	1,048	+3.0	+0.29	10,600	17,482,770,432
[3648]	26/08/12	1,047	1,048	1,039	1,045	+6.0	+0.58	7,100	17,432,723,456
[3648]	26/08/10	1,030	1,041	1,019	1,039	+11.0	+1.07	16,800	17,332,631,552
[3648]	26/08/07	1,016	1,029	1,016	1,028	+14.0	+1.38	9,900	17,149,128,704
[3648]	26/08/06	1,010	1,021	1,006	1,014	+4.0	+0.40	13,700	16,915,580,928
[3648]	26/08/05	1,004	1,014	1,000	1,010	+8.0	+0.80	16,500	16,848,851,968
[3648]	26/08/04	1,037	1,037	996	1,002	-35.0	-3.38	40,800	16,715,396,096
[3648]	26/08/03	1,042	1,042	1,021	1,037	0	+0.00	24,400	17,299,267,584
[3648]	26/07/31	1,040	1,063	1,025	1,037	-104.0	-9.11	66,100	17,299,267,584
[3648]	26/07/30	1,149	1,161	1,102	1,141	+20.0	+1.78	27,700	19,034,198,016
[3648]	26/07/29	1,155	1,155	1,085	1,121	-14.0	-1.23	18,900	18,700,558,336
[3648]	26/07/28	1,155	1,155	1,135	1,135	-17.0	-1.48	4,800	18,934,106,112
[3648]	26/07/27	1,148	1,156	1,136	1,152	+22.0	+1.95	10,100	19,217,700,864
[3648]	26/07/24	1,130	1,135	1,127	1,130	-5.0	-0.44	4,100	18,850,695,168
[3648]	26/07/23	1,124	1,135	1,124	1,135	+17.0	+1.52	2,100	18,934,106,112
[3648]	26/07/22	1,131	1,132	1,118	1,118	-2.0	-0.18	3,700	18,650,511,360
[3648]	26/07/21	1,120	1,144	1,117	1,120	+4.0	+0.36	8,100	18,683,875,328
[3648]	26/07/17	1,148	1,150	1,116	1,116	-32	-2.79	10,900	-
[3648]	26/07/16	1,140	1,173	1,134	1,148	+14	+1.23	19,200	-
[3648]	26/07/15	1,140	1,145	1,119	1,134	-1	-0.09	9,700	-
[3648]	26/07/14	1,122	1,136	1,116	1,135	+25	+2.25	10,000	-
[3648]	26/07/13	1,130	1,130	1,105	1,110	-8	-0.72	5,600	-
[3648]	26/07/10	1,122	1,122	1,103	1,118	+5	+0.45	6,200	-
[3648]	26/07/09	1,115	1,117	1,105	1,113	+7	+0.63	3,300	-
[3648]	26/07/08	1,110	1,122	1,105	1,106	-11	-0.98	10,000	-
[3648]	26/07/07	1,134	1,150	1,112	1,117	-13	-1.15	16,800	-
[3648]	26/07/06	1,135	1,137	1,127	1,130	+10	+0.89	5,400	-
[3648]	26/07/03	1,109	1,130	1,109	1,120	+11	+0.99	9,900	-
[3648]	26/07/02	1,101	1,125	1,101	1,109	+19	+1.74	10,600	-
[3648]	26/07/01	1,094	1,108	1,089	1,090	+9	+0.83	12,500	-
[3648]	26/06/30	1,096	1,096	1,078	1,081	-7	-0.64	5,900	-
[3648]	26/06/29	1,090	1,105	1,078	1,088	+1	+0.09	8,200	-
[3648]	26/06/26	1,108	1,108	1,070	1,087	-8	-0.73	43,900	-
[3648]	26/06/25	1,066	1,095	1,066	1,095	+35	+3.30	18,500	-
[3648]	26/06/24	1,060	1,072	1,055	1,060	+3	+0.28	7,400	-
[3648]	26/06/23	1,098	1,104	1,055	1,057	-31	-2.85	16,100	-
[3648]	26/06/22	1,067	1,088	1,067	1,088	+21	+1.97	10,800	-
[3648]	26/06/19	1,060	1,069	1,054	1,067	+17	+1.62	9,400	-
[3648]	26/06/18	1,039	1,057	1,039	1,050	+11	+1.06	13,200	-
[3648]	26/06/17	1,032	1,050	1,030	1,039	+8	+0.78	7,600	-
[3648]	26/06/16	1,040	1,040	1,031	1,031	-12	-1.15	5,700	-
[3648]	26/06/15	1,035	1,051	1,018	1,043	+22	+2.15	10,000	-
[3648]	26/06/12	1,031	1,034	1,015	1,021	-9	-0.87	11,400	-
[3648]	26/06/11	1,049	1,050	1,030	1,030	-7	-0.68	26,900	-
[3648]	26/06/10	1,034	1,044	1,034	1,037	-1	-0.10	5,700	-
[3648]	26/06/09	1,021	1,039	1,021	1,038	+22	+2.17	10,200	-
[3648]	26/06/08	1,016	1,039	1,011	1,016	-20	-1.93	18,000	-
[3648]	26/06/05	1,018	1,049	1,018	1,036	+20	+1.97	15,100	-
[3648]	26/06/04	1,030	1,035	1,004	1,016	-12	-1.17	24,200	-
[3648]	26/06/03	1,020	1,030	1,005	1,028	+5	+0.49	16,100	-
[3648]	26/06/02	1,048	1,050	1,020	1,023	-19	-1.82	18,600	-
[3648]	26/06/01	1,040	1,050	1,038	1,042	-7	-0.67	12,500	-
[3648]	26/05/29	1,059	1,059	1,046	1,049	-1	-0.10	8,900	-
[3648]	26/05/28	1,035	1,059	1,035	1,050	+2	+0.19	8,200	-
[3648]	26/05/27	1,045	1,055	1,035	1,048	+5	+0.48	12,600	-
[3648]	26/05/26	1,057	1,059	1,039	1,043	-17	-1.60	12,600	-
[3648]	26/05/25	1,066	1,068	1,050	1,060	+7	+0.66	11,800	-
[3648]	26/05/22	1,070	1,070	1,039	1,053	-13.0	-1.22	13,400	-
[3648]	26/05/21	1,043	1,066	1,040	1,066	+36.0	+3.50	13,900	-
[3648]	26/05/20	1,106	1,106	1,030	1,030	-74.0	-6.70	26,300	-
[3648]	26/05/19	1,078	1,105	1,078	1,104	+40.0	+3.76	17,000	-
[3648]	26/05/18	1,075	1,080	1,041	1,064	0	+0.00	20,900	-
[3648]	26/05/15	1,102	1,125	1,061	1,064	-56.0	-5.00	51,300	-
[3648]	26/05/14	1,151	1,151	1,101	1,120	-16.0	-1.41	17,100	-
[3648]	26/05/13	1,126	1,159	1,124	1,136	+10.0	+0.89	14,800	-
[3648]	26/05/12	1,127	1,157	1,126	1,126	-11.0	-0.97	8,300	-
[3648]	26/05/11	1,163	1,186	1,126	1,137	-22.0	-1.90	13,700	-
[3648]	26/05/08	1,145	1,159	1,134	1,159	+27.0	+2.39	8,400	-
[3648]	26/05/07	1,117	1,136	1,117	1,132	+32.0	+2.91	14,800	-
[3648]	26/05/01	1,128	1,130	1,100	1,100	-35.0	-3.08	15,300	-
[3648]	26/04/30	1,144	1,144	1,125	1,135	-23.0	-1.99	10,200	-
[3648]	26/04/28	1,128	1,158	1,128	1,158	+18.0	+1.58	14,000	-
[3648]	26/04/27	1,158	1,158	1,140	1,140	-28	-2.40	22,000	-
[3648]	26/04/24	1,166	1,170	1,153	1,168	+2	+0.17	6,000	-
[3648]	26/04/23	1,199	1,199	1,166	1,166	-27	-2.26	10,000	-
[3648]	26/04/22	1,174	1,197	1,174	1,193	+19	+1.62	10,900	-
[3648]	26/04/21	1,176	1,182	1,174	1,174	-6	-0.51	5,800	-
[3648]	26/04/20	1,209	1,209	1,174	1,180	-23	-1.91	13,500	-
[3648]	26/04/17	1,215	1,215	1,160	1,203	-2	-0.17	11,100	-
[3648]	26/04/16	1,193	1,248	1,175	1,205	+61	+5.33	45,700	-
[3648]	26/04/15	1,144	1,149	1,140	1,144	+3	+0.26	3,100	-
[3648]	26/04/14	1,168	1,168	1,141	1,141	-15	-1.30	7,300	-
[3648]	26/04/13	1,176	1,180	1,155	1,156	-22	-1.87	11,200	-
[3648]	26/04/10	1,195	1,200	1,178	1,178	-16	-1.34	6,800	-
[3648]	26/04/09	1,186	1,198	1,181	1,194	+8	+0.67	7,700	-
[3648]	26/04/08	1,170	1,197	1,150	1,186	+20	+1.72	15,800	-
[3648]	26/04/07	1,160	1,175	1,160	1,166	+10	+0.87	5,600	-
[3648]	26/04/06	1,152	1,165	1,147	1,156	+4	+0.35	6,100	-
[3648]	26/04/03	1,163	1,179	1,150	1,152	-3	-0.26	10,700	-
[3648]	26/04/02	1,159	1,192	1,155	1,155	-15	-1.28	14,100	-
[3648]	26/04/01	1,140	1,171	1,140	1,170	+46	+4.09	10,800	-
[3648]	26/03/31	1,137	1,137	1,121	1,124	-9	-0.79	7,800	-
[3648]	26/03/30	1,116	1,174	1,092	1,133	-52	-4.39	23,600	-
[3648]	26/03/27	1,170	1,214	1,168	1,185	+7	+0.59	38,500	-
[3648]	26/03/26	1,192	1,192	1,171	1,178	-12	-1.01	22,000	-
[3648]	26/03/25	1,171	1,192	1,171	1,190	+33	+2.85	12,100	-
[3648]	26/03/24	1,165	1,165	1,150	1,157	+18	+1.58	9,000	-
[3648]	26/03/23	1,154	1,164	1,129	1,139	-33	-2.82	18,500	-
[3648]	26/03/19	1,191	1,191	1,172	1,172	-27	-2.25	17,500	-
[3648]	26/03/18	1,190	1,207	1,190	1,199	+11	+0.93	9,500	-
[3648]	26/03/17	1,191	1,206	1,187	1,188	+1	+0.08	6,000	-
[3648]	26/03/16	1,193	1,200	1,187	1,187	-6	-0.50	15,200	-
[3648]	26/03/13	1,201	1,207	1,191	1,193	-14	-1.16	9,600	-
[3648]	26/03/12	1,222	1,223	1,207	1,207	-24	-1.95	20,100	-
[3648]	26/03/11	1,240	1,250	1,229	1,231	-6	-0.49	11,200	-
[3648]	26/03/10	1,240	1,253	1,224	1,237	+14	+1.14	16,700	-
[3648]	26/03/09	1,230	1,266	1,197	1,223	-19	-1.53	21,600	-
[3648]	26/03/06	1,225	1,264	1,225	1,242	+14	+1.14	10,100	-
[3648]	26/03/05	1,214	1,245	1,214	1,228	+38	+3.19	14,600	-
[3648]	26/03/04	1,225	1,225	1,185	1,190	-43	-3.49	40,100	-
[3648]	26/03/03	1,242	1,250	1,233	1,233	-4	-0.32	19,000	-
[3648]	26/03/02	1,271	1,271	1,237	1,237	-60	-4.63	29,800	-
[3648]	26/02/27	1,268	1,300	1,264	1,297	+40	+3.18	23,700	-
[3648]	26/02/26	1,251	1,269	1,246	1,257	+15	+1.21	29,200	-
[3648]	26/02/25	1,217	1,248	1,217	1,242	+30	+2.48	23,000	-
[3648]	26/02/24	1,231	1,233	1,211	1,212	-14	-1.14	25,400	-
[3648]	26/02/20	1,240	1,240	1,220	1,226	-7	-0.57	10,600	-
[3648]	26/02/19	1,227	1,235	1,214	1,233	+11	+0.90	16,800	-
[3648]	26/02/18	1,230	1,232	1,218	1,222	-8	-0.65	11,700	-
[3648]	26/02/17	1,243	1,243	1,213	1,230	-7	-0.57	15,600	-
[3648]	26/02/16	1,212	1,237	1,212	1,237	+28	+2.32	27,200	-
[3648]	26/02/13	1,242	1,242	1,194	1,209	-43	-3.43	44,100	-
[3648]	26/02/12	1,256	1,258	1,242	1,252	-2	-0.16	31,200	-
[3648]	26/02/10	1,233	1,257	1,232	1,254	+21	+1.70	22,600	-
[3648]	26/02/09	1,261	1,261	1,231	1,233	-7	-0.56	38,300	-
[3648]	26/02/06	1,277	1,277	1,240	1,240	-37	-2.90	54,400	-
[3648]	26/02/05	1,315	1,315	1,267	1,277	-23	-1.77	44,900	-
[3648]	26/02/04	1,414	1,417	1,297	1,300	-108	-7.67	91,800	-
[3648]	26/02/03	1,441	1,480	1,398	1,408	-16	-1.12	69,300	-
[3648]	26/02/02	1,354	1,433	1,341	1,424	+10	+0.71	124,500	-
[3648]	26/01/30	1,400	1,418	1,380	1,414	+23	+1.65	68,800	-
[3648]	26/01/29	1,412	1,412	1,385	1,391	-15	-1.07	34,900	-
[3648]	26/01/28	1,405	1,416	1,392	1,406	-2	-0.14	29,800	-
[3648]	26/01/27	1,397	1,416	1,388	1,408	+18	+1.29	32,100	-
[3648]	26/01/26	1,410	1,410	1,384	1,390	-45	-3.14	33,700	-
[3648]	26/01/23	1,420	1,443	1,419	1,435	+18	+1.27	21,600	-
[3648]	26/01/22	1,402	1,422	1,395	1,417	+15	+1.07	21,500	-
[3648]	26/01/21	1,385	1,402	1,369	1,402	+1	+0.07	31,400	-
[3648]	26/01/20	1,411	1,411	1,386	1,401	+4	+0.29	15,300	-
[3648]	26/01/19	1,437	1,437	1,397	1,397	-16	-1.13	25,500	-
[3648]	26/01/16	1,375	1,418	1,375	1,413	+39	+2.84	31,500	-
[3648]	26/01/15	1,340	1,379	1,340	1,374	+40	+3.00	18,500	-
[3648]	26/01/14	1,349	1,350	1,334	1,334	-11	-0.82	15,900	-
[3648]	26/01/13	1,370	1,370	1,336	1,345	+5	+0.37	13,900	-
[3648]	26/01/09	1,332	1,346	1,331	1,340	+6	+0.45	15,800	-
[3648]	26/01/08	1,328	1,340	1,315	1,334	+14	+1.06	20,900	-
[3648]	26/01/07	1,320	1,328	1,312	1,320	0	0.00	22,100	-
[3648]	26/01/06	1,313	1,328	1,310	1,320	+3	+0.23	13,000	-
[3648]	26/01/05	1,330	1,330	1,310	1,317	-1	-0.08	17,700	-
[3648]	25/12/30	1,322	1,333	1,316	1,318	-11	-0.83	11,100	-
[3648]	25/12/29	1,358	1,367	1,320	1,329	-20	-1.48	15,200	-
[3648]	25/12/26	1,376	1,376	1,343	1,349	-22	-1.60	51,900	-
[3648]	25/12/25	1,323	1,371	1,303	1,371	+52	+3.94	43,000	-
[3648]	25/12/24	1,333	1,355	1,315	1,319	-14	-1.05	30,800	-
[3648]	25/12/23	1,340	1,346	1,331	1,333	-1	-0.07	10,700	-
[3648]	25/12/22	1,330	1,336	1,315	1,334	+13	+0.98	13,200	-
[3648]	25/12/19	1,298	1,347	1,298	1,321	+23	+1.77	19,500	-
[3648]	25/12/18	1,286	1,302	1,286	1,298	+13	+1.01	14,500	-
[3648]	25/12/17	1,304	1,313	1,284	1,285	-19	-1.46	25,000	-
[3648]	25/12/16	1,330	1,331	1,304	1,304	-29	-2.18	13,600	-
[3648]	25/12/15	1,318	1,336	1,312	1,333	+15	+1.14	17,300	-
[3648]	25/12/12	1,324	1,330	1,312	1,318	-12	-0.90	16,000	-
[3648]	25/12/11	1,368	1,368	1,316	1,330	-18	-1.34	29,200	-
[3648]	25/12/10	1,356	1,371	1,339	1,348	-5	-0.37	19,800	-
[3648]	25/12/09	1,372	1,377	1,347	1,353	-17	-1.24	12,500	-
[3648]	25/12/08	1,338	1,373	1,321	1,370	+32	+2.39	20,900	-
[3648]	25/12/05	1,337	1,350	1,337	1,338	-2	-0.15	9,200	-
[3648]	25/12/04	1,343	1,346	1,333	1,340	-15	-1.11	24,100	-
[3648]	25/12/03	1,363	1,366	1,353	1,355	-9	-0.66	12,400	-
[3648]	25/12/02	1,378	1,380	1,360	1,364	-14	-1.02	15,500	-
[3648]	25/12/01	1,410	1,418	1,378	1,378	-27	-1.92	24,700	-
[3648]	25/11/28	1,388	1,405	1,383	1,405	+20	+1.44	15,500	-
[3648]	25/11/27	1,414	1,429	1,372	1,385	-1	-0.07	32,000	-
[3648]	25/11/26	1,366	1,420	1,366	1,386	+75	+5.72	58,400	-
[3648]	25/11/25	1,320	1,341	1,305	1,311	-9	-0.68	26,900	-
[3648]	25/11/21	1,292	1,321	1,284	1,320	+22	+1.69	21,600	-
[3648]	25/11/20	1,320	1,350	1,289	1,298	-18	-1.37	41,700	-
[3648]	25/11/19	1,339	1,345	1,314	1,316	-28	-2.08	28,000	-
[3648]	25/11/18	1,364	1,366	1,341	1,344	-27	-1.97	22,800	-
[3648]	25/11/17	1,362	1,383	1,358	1,371	+6	+0.44	22,400	-
[3648]	25/11/14	1,392	1,401	1,365	1,365	-36	-2.57	30,300	-
[3648]	25/11/13	1,439	1,439	1,395	1,401	-36	-2.51	34,500	-
[3648]	25/11/12	1,387	1,445	1,383	1,437	+64	+4.66	60,800	-
[3648]	25/11/11	1,394	1,394	1,363	1,373	-15	-1.08	24,100	-
[3648]	25/11/10	1,362	1,397	1,359	1,388	+26	+1.91	29,900	-
[3648]	25/11/07	1,373	1,377	1,352	1,362	-23	-1.66	19,100	-
[3648]	25/11/06	1,418	1,418	1,372	1,385	-12	-0.86	30,900	-
[3648]	25/11/05	1,400	1,407	1,344	1,397	-17	-1.20	49,800	-
[3648]	25/11/04	1,433	1,447	1,369	1,414	-79	-5.29	94,000	-
[3648]	25/10/31	1,555	1,565	1,468	1,493	+38	+2.61	89,200	-
[3648]	25/10/30	1,433	1,477	1,433	1,455	+18	+1.25	70,700	-
[3648]	25/10/29	1,460	1,478	1,419	1,437	-23	-1.58	47,400	-
[3648]	25/10/28	1,489	1,490	1,450	1,460	-42	-2.80	43,100	-
[3648]	25/10/27	1,507	1,528	1,497	1,502	-5	-0.33	40,700	-
[3648]	25/10/24	1,529	1,543	1,485	1,507	-14	-0.92	42,100	-
[3648]	25/10/23	1,539	1,539	1,509	1,521	-24	-1.55	36,300	-
[3648]	25/10/22	1,498	1,545	1,498	1,545	+50	+3.34	53,800	-
[3648]	25/10/21	1,545	1,559	1,495	1,495	-39	-2.54	107,100	-
[3648]	25/10/20	1,585	1,595	1,491	1,534	+59	+4.00	147,600	-
[3648]	25/10/17	1,433	1,496	1,401	1,475	+38	+2.64	211,900	-
[3648]	25/10/16	1,406	1,437	1,361	1,437	+241	+20.15	397,500	-
[3648]	25/10/15	1,142	1,202	1,142	1,196	+55	+4.82	19,900	-
[3648]	25/10/14	1,146	1,173	1,132	1,141	-32	-2.73	25,400	-
[3648]	25/10/10	1,207	1,207	1,165	1,173	-34	-2.82	25,600	-
[3648]	25/10/09	1,211	1,215	1,203	1,207	-3	-0.25	7,100	-
[3648]	25/10/08	1,216	1,233	1,210	1,210	-2	-0.17	9,100	-
[3648]	25/10/07	1,228	1,228	1,201	1,212	-10	-0.82	13,600	-
[3648]	25/10/06	1,217	1,244	1,208	1,222	+28	+2.35	25,500	-
[3648]	25/10/03	1,200	1,217	1,193	1,194	+14	+1.19	8,500	-
[3648]	25/10/02	1,186	1,206	1,170	1,180	-2	-0.17	12,000	-
[3648]	25/10/01	1,219	1,220	1,182	1,182	-44	-3.59	23,800	-
[3648]	25/09/30	1,257	1,257	1,221	1,226	-31	-2.47	35,900	-
[3648]	25/09/29	1,250	1,272	1,248	1,257	-10	-0.79	17,800	-
[3648]	25/09/26	1,314	1,314	1,264	1,267	-37	-2.84	64,900	-
[3648]	25/09/25	1,357	1,367	1,289	1,304	-15	-1.14	64,200	-
[3648]	25/09/24	1,279	1,325	1,256	1,319	+34	+2.65	44,600	-
[3648]	25/09/22	1,254	1,285	1,250	1,285	+32	+2.55	25,500	-
[3648]	25/09/19	1,254	1,265	1,231	1,253	+5	+0.40	19,500	-
[3648]	25/09/18	1,221	1,257	1,219	1,248	+23	+1.88	26,800	-
[3648]	25/09/17	1,248	1,248	1,221	1,225	-24	-1.92	14,800	-
[3648]	25/09/16	1,237	1,249	1,214	1,249	+10	+0.81	26,000	-
[3648]	25/09/12	1,256	1,256	1,236	1,239	-17	-1.35	32,500	-
[3648]	25/09/11	1,285	1,298	1,255	1,256	-27	-2.10	29,100	-
[3648]	25/09/10	1,266	1,287	1,265	1,283	+17	+1.34	16,500	-
[3648]	25/09/09	1,280	1,296	1,266	1,266	-9	-0.71	20,500	-
[3648]	25/09/08	1,251	1,276	1,251	1,275	+21	+1.67	17,400	-
[3648]	25/09/05	1,240	1,268	1,234	1,254	+9	+0.72	19,600	-