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
[3652]	26/10/29	2,870	2,870	2,760	2,770	-140.0	-4.81	31,000	8,711,990,272
[3652]	26/10/28	2,875	2,936	2,810	2,910	+135.0	+4.86	28,900	9,152,308,224
[3652]	26/10/27	2,780	2,799	2,727	2,775	+45.0	+1.65	18,200	8,727,715,840
[3652]	26/10/26	2,723	2,782	2,640	2,730	0	+0.00	42,000	8,586,185,728
[3652]	26/10/23	2,727	2,744	2,599	2,730	-78.0	-2.78	101,000	8,586,185,728
[3652]	26/10/22	2,948	3,105	2,786	2,808	-164.0	-5.52	67,800	8,831,505,408
[3652]	26/10/21	2,930	3,000	2,902	2,972	+82.0	+2.84	36,800	9,347,305,472
[3652]	26/10/20	3,205	3,210	2,890	2,890	-380.0	-11.62	95,500	9,089,405,952
[3652]	26/10/19	2,885	3,285	2,873	3,270	+285.0	+9.55	77,400	10,284,552,192
[3652]	26/10/16	2,930	2,990	2,840	2,985	+70.0	+2.40	31,400	9,388,191,744
[3652]	26/10/15	2,964	2,995	2,871	2,915	-155.0	-5.05	65,300	9,168,033,792
[3652]	26/10/14	3,060	3,120	3,045	3,070	+30.0	+0.99	21,000	9,655,527,424
[3652]	26/10/13	3,040	3,125	3,020	3,040	-110.0	-3.49	25,700	9,561,174,016
[3652]	26/10/09	2,973	3,155	2,970	3,150	+125.0	+4.13	33,600	9,907,137,536
[3652]	26/10/08	3,000	3,045	2,990	3,025	-40.0	-1.31	21,900	9,513,997,312
[3652]	26/10/07	3,060	3,105	2,971	3,065	-10.0	-0.33	35,400	9,639,801,856
[3652]	26/10/06	3,100	3,225	3,060	3,075	-40.0	-1.28	30,400	9,671,252,992
[3652]	26/10/05	3,150	3,150	3,060	3,115	+35.0	+1.14	36,300	9,797,058,560
[3652]	26/10/02	3,250	3,300	3,070	3,080	-165.0	-5.08	49,600	9,686,978,560
[3652]	26/10/01	3,240	3,345	3,200	3,245	-5.0	-0.15	36,000	10,205,924,352
[3652]	26/09/30	3,070	3,360	3,045	3,250	+250.0	+8.33	87,100	10,221,649,920
[3652]	26/09/29	3,040	3,040	2,902	3,000	0	+0.00	32,100	9,435,369,472
[3652]	26/09/28	3,100	3,190	2,980	3,000	-70.0	-2.28	54,000	9,435,369,472
[3652]	26/09/25	3,115	3,120	2,961	3,070	-105.0	-3.31	77,800	9,655,527,424
[3652]	26/09/24	3,145	3,290	3,100	3,175	+85.0	+2.75	91,000	9,985,765,376
[3652]	26/09/18	3,130	3,145	2,915	3,090	+126.0	+4.25	329,300	9,718,429,696
[3652]	26/09/17	2,514	2,964	2,514	2,964	+500.0	+20.29	224,300	9,322,144,768
[3652]	26/09/16	2,503	2,532	2,441	2,464	-65.0	-2.57	28,400	7,749,582,848
[3652]	26/09/15	2,542	2,550	2,435	2,529	+1.0	+0.04	40,000	7,954,016,256
[3652]	26/09/14	2,469	2,583	2,395	2,528	+29.0	+1.16	44,600	7,950,871,040
[3652]	26/09/11	2,499	2,546	2,443	2,499	-57.0	-2.23	35,300	7,859,662,336
[3652]	26/09/10	2,479	2,560	2,470	2,556	+55.0	+2.20	23,100	8,038,934,528
[3652]	26/09/09	2,520	2,555	2,452	2,501	+4.0	+0.16	24,100	7,865,952,768
[3652]	26/09/08	2,527	2,616	2,482	2,497	-32.0	-1.27	52,200	7,853,371,904
[3652]	26/09/07	2,473	2,538	2,435	2,529	+100.0	+4.12	41,900	7,954,016,256
[3652]	26/09/04	2,403	2,483	2,378	2,429	+29.0	+1.21	28,100	7,639,503,872
[3652]	26/09/03	2,529	2,529	2,390	2,400	-87.0	-3.50	72,000	7,548,295,168
[3652]	26/09/02	2,532	2,610	2,478	2,487	-88.0	-3.42	57,100	7,821,920,768
[3652]	26/09/01	2,610	2,647	2,521	2,575	-60.0	-2.28	40,600	8,098,691,584
[3652]	26/08/31	2,600	2,670	2,520	2,635	+2.0	+0.08	40,700	8,287,398,912
[3652]	26/08/28	2,525	2,664	2,489	2,633	+130.0	+5.19	51,800	8,281,108,992
[3652]	26/08/27	2,382	2,513	2,371	2,503	+138.0	+5.84	33,100	7,872,242,688
[3652]	26/08/26	2,364	2,386	2,338	2,365	+1.0	+0.04	13,500	7,438,215,680
[3652]	26/08/25	2,361	2,377	2,269	2,364	-28.0	-1.17	26,200	7,435,070,976
[3652]	26/08/24	2,562	2,675	2,355	2,392	-20.0	-0.83	61,900	7,523,134,464
[3652]	26/08/21	2,387	2,423	2,355	2,412	-10.0	-0.41	9,800	7,586,036,736
[3652]	26/08/20	2,397	2,434	2,350	2,422	+61.0	+2.58	15,600	7,617,487,872
[3652]	26/08/19	2,405	2,405	2,310	2,361	-109.0	-4.41	30,600	7,425,635,328
[3652]	26/08/18	2,577	2,600	2,458	2,470	-59.0	-2.33	23,900	7,768,453,632
[3652]	26/08/17	2,422	2,561	2,413	2,529	+98.0	+4.03	20,300	7,954,016,256
[3652]	26/08/14	2,489	2,515	2,418	2,431	-63.0	-2.53	24,200	7,645,793,792
[3652]	26/08/13	2,478	2,524	2,412	2,494	-34.0	-1.34	30,700	7,843,936,768
[3652]	26/08/12	2,502	2,549	2,490	2,528	+16.0	+0.64	23,200	7,950,871,040
[3652]	26/08/10	2,530	2,569	2,500	2,512	+32.0	+1.29	15,000	7,900,549,120
[3652]	26/08/07	2,597	2,597	2,426	2,480	-70.0	-2.75	34,600	7,799,905,280
[3652]	26/08/06	2,490	2,640	2,470	2,550	+38.0	+1.51	45,100	8,020,063,744
[3652]	26/08/05	2,416	2,565	2,415	2,512	+72.0	+2.95	30,200	7,900,549,120
[3652]	26/08/04	2,419	2,462	2,390	2,440	+55.0	+2.31	34,000	7,674,100,224
[3652]	26/08/03	2,320	2,400	2,241	2,385	+30.0	+1.27	27,900	7,501,118,464
[3652]	26/07/31	2,292	2,380	2,234	2,355	+149.0	+6.75	52,100	7,406,764,544
[3652]	26/07/30	2,050	2,277	2,023	2,206	+163.0	+7.98	68,600	6,938,141,184
[3652]	26/07/29	2,271	2,273	2,030	2,043	-230.0	-10.12	87,800	6,425,486,336
[3652]	26/07/28	2,400	2,400	2,220	2,273	-47.0	-2.03	56,300	7,148,864,512
[3652]	26/07/27	2,290	2,329	2,200	2,320	+66.0	+2.93	46,600	7,296,685,568
[3652]	26/07/24	2,140	2,316	2,138	2,254	+117.0	+5.47	68,100	7,089,107,456
[3652]	26/07/23	2,139	2,170	2,120	2,137	0	+0.00	16,500	6,721,127,936
[3652]	26/07/22	2,195	2,224	2,125	2,137	-56.0	-2.55	46,100	6,721,127,936
[3652]	26/07/21	2,125	2,193	2,078	2,193	+86.0	+4.08	20,700	6,897,254,912
[3652]	26/07/17	2,235	2,238	2,022	2,107	-163	-7.18	90,300	-
[3652]	26/07/16	2,410	2,410	2,266	2,270	-140	-5.81	30,400	-
[3652]	26/07/15	2,292	2,420	2,270	2,410	+146	+6.45	27,900	-
[3652]	26/07/14	2,303	2,303	2,208	2,264	-38	-1.65	25,500	-
[3652]	26/07/13	2,416	2,440	2,261	2,302	-111	-4.60	32,200	-
[3652]	26/07/10	2,343	2,445	2,331	2,413	+109	+4.73	18,200	-
[3652]	26/07/09	2,317	2,350	2,290	2,304	+37	+1.63	10,500	-
[3652]	26/07/08	2,311	2,355	2,267	2,267	-88	-3.74	20,700	-
[3652]	26/07/07	2,451	2,495	2,317	2,355	-146	-5.84	41,300	-
[3652]	26/07/06	2,457	2,546	2,418	2,501	+94	+3.91	42,000	-
[3652]	26/07/03	2,298	2,407	2,180	2,407	-41	-1.67	73,200	-
[3652]	26/07/02	2,380	2,498	2,309	2,448	+18	+0.74	53,100	-
[3652]	26/07/01	2,419	2,477	2,279	2,430	+111	+4.79	148,500	-
[3652]	26/06/30	2,255	2,520	2,159	2,319	+64	+2.84	238,100	-
[3652]	26/06/29	2,307	2,332	2,239	2,255	-36	-1.57	40,900	-
[3652]	26/06/26	2,571	2,580	2,244	2,291	-310	-11.92	96,700	-
[3652]	26/06/25	2,700	2,706	2,600	2,601	-49	-1.85	20,600	-
[3652]	26/06/24	2,750	2,780	2,641	2,650	-100	-3.64	17,000	-
[3652]	26/06/23	2,901	2,902	2,750	2,750	-150	-5.17	25,400	-
[3652]	26/06/22	2,801	2,956	2,801	2,900	+120	+4.32	20,300	-
[3652]	26/06/19	2,844	2,844	2,768	2,780	-33	-1.17	13,700	-
[3652]	26/06/18	2,780	2,887	2,749	2,813	+38	+1.37	17,900	-
[3652]	26/06/17	2,785	2,867	2,750	2,775	-60	-2.12	17,900	-
[3652]	26/06/16	2,923	2,946	2,820	2,835	-103	-3.51	28,400	-
[3652]	26/06/15	2,915	2,945	2,885	2,938	+53	+1.84	20,400	-
[3652]	26/06/12	2,870	2,949	2,838	2,885	+65	+2.30	17,700	-
[3652]	26/06/11	2,749	2,874	2,701	2,820	+57	+2.06	29,900	-
[3652]	26/06/10	2,850	2,869	2,750	2,763	-137	-4.72	48,700	-
[3652]	26/06/09	3,035	3,100	2,819	2,900	-81	-2.72	47,700	-
[3652]	26/06/08	3,055	3,100	2,962	2,981	-284	-8.70	49,300	-
[3652]	26/06/05	3,190	3,275	3,110	3,265	+20	+0.62	27,500	-
[3652]	26/06/04	3,000	3,315	3,000	3,245	+210	+6.92	50,300	-
[3652]	26/06/03	3,400	3,400	3,000	3,035	-330	-9.81	87,700	-
[3652]	26/06/02	3,305	3,445	3,230	3,365	+60	+1.82	36,600	-
[3652]	26/06/01	3,690	3,835	3,250	3,305	-385	-10.43	89,100	-
[3652]	26/05/29	3,660	3,875	3,620	3,690	+100	+2.79	62,400	-
[3652]	26/05/28	3,615	3,740	3,455	3,590	-20	-0.55	52,800	-
[3652]	26/05/27	3,600	3,865	3,480	3,610	+25	+0.70	76,500	-
[3652]	26/05/26	3,695	3,795	3,470	3,585	-110	-2.98	111,900	-
[3652]	26/05/25	3,480	3,925	3,410	3,695	+285	+8.36	113,200	-
[3652]	26/05/22	3,385	3,465	3,275	3,410	+60.0	+1.79	66,000	-
[3652]	26/05/21	3,310	3,410	3,250	3,350	+160.0	+5.02	38,500	-
[3652]	26/05/20	3,550	3,550	3,115	3,190	-395.0	-11.02	74,200	-
[3652]	26/05/19	3,790	3,870	3,530	3,585	-210.0	-5.53	98,900	-
[3652]	26/05/18	3,460	3,860	3,425	3,795	+475.0	+14.31	158,700	-
[3652]	26/05/15	3,425	3,430	3,255	3,320	-35.0	-1.04	77,400	-
[3652]	26/05/14	3,330	3,500	3,310	3,355	+85.0	+2.60	54,800	-
[3652]	26/05/13	3,300	3,300	3,195	3,270	-60.0	-1.80	38,700	-
[3652]	26/05/12	3,635	3,650	3,255	3,330	-290.0	-8.01	104,200	-
[3652]	26/05/11	3,460	3,720	3,345	3,620	+175.0	+5.08	137,300	-
[3652]	26/05/08	3,140	3,625	3,080	3,445	+300.0	+9.54	191,200	-
[3652]	26/05/07	3,110	3,245	2,994	3,145	+120.0	+3.97	124,000	-
[3652]	26/05/01	3,000	3,150	2,913	3,025	+71.0	+2.40	129,400	-
[3652]	26/04/30	3,000	3,300	2,869	2,954	-61.0	-2.02	387,800	-
[3652]	26/04/28	2,472	3,015	2,472	3,015	+504.0	+20.07	69,700	-
[3652]	26/04/27	2,540	2,555	2,483	2,511	-6	-0.24	28,000	-
[3652]	26/04/24	2,450	2,555	2,415	2,517	+95	+3.92	34,400	-
[3652]	26/04/23	2,660	2,683	2,401	2,422	-238	-8.95	72,900	-
[3652]	26/04/22	2,365	2,701	2,363	2,660	+245	+10.14	147,700	-
[3652]	26/04/21	2,360	2,468	2,351	2,415	+96	+4.14	56,600	-
[3652]	26/04/20	2,264	2,360	2,236	2,319	+83	+3.71	54,600	-
[3652]	26/04/17	2,151	2,245	2,151	2,236	+56	+2.57	18,800	-
[3652]	26/04/16	2,170	2,195	2,152	2,180	+39	+1.82	10,800	-
[3652]	26/04/15	2,147	2,174	2,121	2,141	+15	+0.71	11,800	-
[3652]	26/04/14	2,101	2,144	2,086	2,126	+34	+1.63	15,100	-
[3652]	26/04/13	2,128	2,128	2,067	2,092	-39	-1.83	17,700	-
[3652]	26/04/10	2,141	2,263	2,120	2,131	+31	+1.48	80,300	-
[3652]	26/04/09	2,128	2,136	2,090	2,100	-55	-2.55	14,100	-
[3652]	26/04/08	2,121	2,182	2,121	2,155	+82	+3.96	26,100	-
[3652]	26/04/07	2,051	2,091	2,051	2,073	+34	+1.67	8,600	-
[3652]	26/04/06	2,040	2,062	2,038	2,039	-1	-0.05	7,600	-
[3652]	26/04/03	2,021	2,063	2,021	2,040	+14	+0.69	7,400	-
[3652]	26/04/02	2,058	2,120	1,989	2,026	-32	-1.55	22,900	-
[3652]	26/04/01	2,025	2,080	2,022	2,058	+40	+1.98	11,800	-
[3652]	26/03/31	2,022	2,065	1,960	2,018	-47	-2.28	22,100	-
[3652]	26/03/30	1,945	2,065	1,940	2,065	+32	+1.57	22,700	-
[3652]	26/03/27	1,989	2,051	1,989	2,033	+11	+0.54	14,200	-
[3652]	26/03/26	2,032	2,060	1,984	2,022	-43	-2.08	19,100	-
[3652]	26/03/25	2,057	2,095	2,055	2,065	+33	+1.62	29,000	-
[3652]	26/03/24	2,080	2,080	2,015	2,032	+32	+1.60	18,000	-
[3652]	26/03/23	2,143	2,143	1,971	2,000	-193	-8.80	62,200	-
[3652]	26/03/19	2,215	2,220	2,164	2,193	-67	-2.96	29,100	-
[3652]	26/03/18	2,227	2,283	2,227	2,260	+50	+2.26	12,700	-
[3652]	26/03/17	2,240	2,240	2,174	2,210	-3	-0.14	18,600	-
[3652]	26/03/16	2,275	2,307	2,186	2,213	-67	-2.94	23,000	-
[3652]	26/03/13	2,251	2,310	2,237	2,280	-10	-0.44	13,900	-
[3652]	26/03/12	2,321	2,336	2,288	2,290	-65	-2.76	15,100	-
[3652]	26/03/11	2,324	2,362	2,300	2,355	+55	+2.39	17,000	-
[3652]	26/03/10	2,251	2,328	2,249	2,300	+53	+2.36	15,700	-
[3652]	26/03/09	2,186	2,247	2,166	2,247	-89	-3.81	44,800	-
[3652]	26/03/06	2,301	2,374	2,300	2,336	+12	+0.52	20,000	-
[3652]	26/03/05	2,255	2,354	2,253	2,324	+86	+3.84	17,700	-
[3652]	26/03/04	2,285	2,350	2,158	2,238	-95	-4.07	35,800	-
[3652]	26/03/03	2,350	2,414	2,311	2,333	-15	-0.64	55,200	-
[3652]	26/03/02	2,321	2,377	2,299	2,348	-23	-0.97	34,800	-
[3652]	26/02/27	2,319	2,385	2,276	2,371	+52	+2.24	25,000	-
[3652]	26/02/26	2,300	2,403	2,300	2,319	+36	+1.58	34,900	-
[3652]	26/02/25	2,153	2,319	2,153	2,283	+126	+5.84	54,200	-
[3652]	26/02/24	2,175	2,210	2,118	2,157	-18	-0.83	20,800	-
[3652]	26/02/20	2,119	2,183	2,089	2,175	+56	+2.64	23,900	-
[3652]	26/02/19	2,107	2,160	2,075	2,119	+1	+0.05	17,700	-
[3652]	26/02/18	2,095	2,126	2,082	2,118	+23	+1.10	21,200	-
[3652]	26/02/17	2,142	2,160	2,085	2,095	-65	-3.01	22,000	-
[3652]	26/02/16	2,092	2,160	2,040	2,160	+68	+3.25	28,200	-
[3652]	26/02/13	2,212	2,250	2,048	2,092	-170	-7.52	103,200	-
[3652]	26/02/12	2,253	2,289	2,237	2,262	-14	-0.62	26,800	-
[3652]	26/02/10	2,281	2,326	2,262	2,276	-35	-1.51	25,400	-
[3652]	26/02/09	2,289	2,349	2,253	2,311	+49	+2.17	61,700	-
[3652]	26/02/06	2,257	2,272	2,171	2,262	0	0.00	35,000	-
[3652]	26/02/05	2,245	2,285	2,225	2,262	+17	+0.76	7,800	-
[3652]	26/02/04	2,294	2,300	2,201	2,245	-99	-4.22	41,300	-
[3652]	26/02/03	2,352	2,355	2,270	2,344	+42	+1.82	13,600	-
[3652]	26/02/02	2,330	2,332	2,265	2,302	+1	+0.04	15,700	-
[3652]	26/01/30	2,367	2,368	2,290	2,301	-45	-1.92	21,600	-
[3652]	26/01/29	2,354	2,400	2,300	2,346	-12	-0.51	17,800	-
[3652]	26/01/28	2,333	2,358	2,326	2,358	-21	-0.88	8,200	-
[3652]	26/01/27	2,335	2,381	2,300	2,379	+39	+1.67	10,000	-
[3652]	26/01/26	2,416	2,440	2,340	2,340	-126	-5.11	19,400	-
[3652]	26/01/23	2,400	2,480	2,400	2,466	+66	+2.75	13,000	-
[3652]	26/01/22	2,385	2,428	2,324	2,400	+55	+2.35	16,000	-
[3652]	26/01/21	2,345	2,393	2,312	2,345	-41	-1.72	12,100	-
[3652]	26/01/20	2,402	2,402	2,352	2,386	-22	-0.91	8,200	-
[3652]	26/01/19	2,414	2,425	2,374	2,408	+15	+0.63	22,200	-
[3652]	26/01/16	2,477	2,477	2,388	2,393	-84	-3.39	17,700	-
[3652]	26/01/15	2,387	2,477	2,387	2,477	+89	+3.73	20,200	-
[3652]	26/01/14	2,446	2,446	2,388	2,388	-23	-0.95	10,100	-
[3652]	26/01/13	2,492	2,498	2,411	2,411	-31	-1.27	31,000	-
[3652]	26/01/09	2,455	2,467	2,403	2,442	-26	-1.05	12,300	-
[3652]	26/01/08	2,477	2,540	2,452	2,468	+10	+0.41	30,700	-
[3652]	26/01/07	2,448	2,475	2,420	2,458	+48	+1.99	16,800	-
[3652]	26/01/06	2,440	2,472	2,409	2,410	-22	-0.90	9,100	-
[3652]	26/01/05	2,410	2,447	2,380	2,432	+72	+3.05	19,300	-
[3652]	25/12/30	2,447	2,447	2,327	2,360	-78	-3.20	26,500	-
[3652]	25/12/29	2,275	2,466	2,275	2,438	+175	+7.73	47,500	-
[3652]	25/12/26	2,335	2,349	2,257	2,263	-39	-1.69	30,400	-
[3652]	25/12/25	2,250	2,320	2,250	2,302	+52	+2.31	20,000	-
[3652]	25/12/24	2,285	2,330	2,240	2,250	-29	-1.27	23,800	-
[3652]	25/12/23	2,231	2,280	2,211	2,279	+48	+2.15	16,800	-
[3652]	25/12/22	2,231	2,279	2,201	2,231	+26	+1.18	16,700	-
[3652]	25/12/19	2,197	2,237	2,197	2,205	+10	+0.46	6,300	-
[3652]	25/12/18	2,155	2,199	2,153	2,195	+33	+1.53	48,800	-
[3652]	25/12/17	2,216	2,216	2,156	2,162	-39	-1.77	18,500	-
[3652]	25/12/16	2,295	2,295	2,190	2,201	-94	-4.10	24,800	-
[3652]	25/12/15	2,360	2,368	2,287	2,295	-65	-2.75	17,700	-
[3652]	25/12/12	2,378	2,446	2,328	2,360	-33	-1.38	14,600	-
[3652]	25/12/11	2,520	2,520	2,374	2,393	-125	-4.96	34,400	-
[3652]	25/12/10	2,500	2,521	2,474	2,518	+34	+1.37	25,000	-
[3652]	25/12/09	2,468	2,490	2,422	2,484	+16	+0.65	18,300	-
[3652]	25/12/08	2,362	2,472	2,333	2,468	+106	+4.49	25,200	-
[3652]	25/12/05	2,416	2,500	2,362	2,362	-54	-2.24	40,700	-
[3652]	25/12/04	2,453	2,535	2,400	2,416	-87	-3.48	49,000	-
[3652]	25/12/03	2,296	2,570	2,296	2,503	+201	+8.73	151,000	-
[3652]	25/12/02	2,185	2,435	2,176	2,302	+117	+5.35	72,500	-
[3652]	25/12/01	2,186	2,220	2,138	2,185	-30	-1.35	16,400	-
[3652]	25/11/28	2,189	2,223	2,181	2,215	+26	+1.19	16,900	-
[3652]	25/11/27	2,143	2,254	2,111	2,189	+51	+2.39	40,000	-
[3652]	25/11/26	2,095	2,143	2,095	2,138	+43	+2.05	14,600	-
[3652]	25/11/25	2,149	2,149	2,095	2,095	-54	-2.51	20,700	-
[3652]	25/11/21	2,120	2,172	2,086	2,149	-21	-0.97	41,500	-
[3652]	25/11/20	2,233	2,255	2,170	2,170	-40	-1.81	28,900	-
[3652]	25/11/19	2,225	2,388	2,163	2,210	-20	-0.90	75,800	-
[3652]	25/11/18	2,287	2,289	2,230	2,230	-63	-2.75	16,800	-
[3652]	25/11/17	2,315	2,315	2,241	2,293	-16	-0.69	32,000	-
[3652]	25/11/14	2,300	2,420	2,272	2,309	-41	-1.74	47,900	-
[3652]	25/11/13	2,280	2,603	2,251	2,350	+50	+2.17	247,100	-
[3652]	25/11/12	2,305	2,347	2,260	2,300	-35	-1.50	34,800	-
[3652]	25/11/11	2,325	2,348	2,302	2,335	+10	+0.43	20,600	-
[3652]	25/11/10	2,188	2,335	2,188	2,325	+144	+6.60	32,000	-
[3652]	25/11/07	2,192	2,210	2,173	2,181	-19	-0.86	14,400	-
[3652]	25/11/06	2,242	2,256	2,200	2,200	-29	-1.30	13,700	-
[3652]	25/11/05	2,244	2,244	2,131	2,229	-17	-0.76	29,000	-
[3652]	25/11/04	2,191	2,308	2,165	2,246	+56	+2.56	29,100	-
[3652]	25/10/31	2,173	2,227	2,163	2,190	+25	+1.15	19,700	-
[3652]	25/10/30	2,127	2,169	2,124	2,165	+38	+1.79	20,200	-
[3652]	25/10/29	2,199	2,200	2,116	2,127	-44	-2.03	23,100	-
[3652]	25/10/28	2,261	2,261	2,171	2,171	-90	-3.98	21,100	-
[3652]	25/10/27	2,215	2,261	2,201	2,261	+63	+2.87	17,300	-
[3652]	25/10/24	2,226	2,230	2,196	2,198	-17	-0.77	17,800	-
[3652]	25/10/23	2,260	2,260	2,215	2,215	-80	-3.49	13,300	-
[3652]	25/10/22	2,250	2,315	2,250	2,295	+41	+1.82	22,300	-
[3652]	25/10/21	2,254	2,307	2,225	2,254	0	0.00	33,700	-
[3652]	25/10/20	2,201	2,254	2,181	2,254	+99	+4.59	25,500	-
[3652]	25/10/17	2,194	2,220	2,141	2,155	-65	-2.93	19,700	-
[3652]	25/10/16	2,210	2,240	2,197	2,220	+16	+0.73	19,400	-
[3652]	25/10/15	2,130	2,227	2,130	2,204	+79	+3.72	21,300	-
[3652]	25/10/14	2,207	2,237	2,101	2,125	-132	-5.85	75,500	-
[3652]	25/10/10	2,340	2,340	2,223	2,257	-85	-3.63	33,100	-
[3652]	25/10/09	2,335	2,430	2,321	2,342	+57	+2.49	52,300	-
[3652]	25/10/08	2,358	2,378	2,269	2,285	-89	-3.75	59,400	-
[3652]	25/10/07	2,397	2,412	2,353	2,374	-11	-0.46	25,700	-
[3652]	25/10/06	2,312	2,415	2,277	2,385	+123	+5.44	64,000	-
[3652]	25/10/03	2,216	2,288	2,216	2,262	+22	+0.98	32,400	-
[3652]	25/10/02	2,286	2,331	2,205	2,240	-50	-2.18	66,200	-
[3652]	25/10/01	2,314	2,366	2,255	2,290	-92	-3.86	92,000	-
[3652]	25/09/30	2,261	2,514	2,205	2,382	+127	+5.63	440,100	-
[3652]	25/09/29	2,377	2,415	2,238	2,255	-172	-7.09	179,800	-
[3652]	25/09/26	2,744	2,925	2,387	2,427	-267	-9.91	630,900	-
[3652]	25/09/25	2,776	3,200	2,568	2,694	-3	-0.11	3,079,900	-
[3652]	25/09/24	2,190	2,697	2,175	2,697	+500	+22.76	370,900	-
[3652]	25/09/22	2,200	2,249	2,184	2,197	-35	-1.57	22,300	-
[3652]	25/09/19	2,246	2,270	2,170	2,232	-14	-0.62	41,100	-
[3652]	25/09/18	2,242	2,286	2,238	2,246	+4	+0.18	20,200	-
[3652]	25/09/17	2,282	2,282	2,236	2,242	-25	-1.10	11,500	-
[3652]	25/09/16	2,248	2,314	2,225	2,267	+50	+2.26	25,800	-
[3652]	25/09/12	2,280	2,300	2,212	2,217	-57	-2.51	23,000	-
[3652]	25/09/11	2,300	2,321	2,232	2,274	-23	-1.00	31,100	-
[3652]	25/09/10	2,202	2,361	2,144	2,297	+95	+4.31	76,400	-
[3652]	25/09/09	2,290	2,317	2,165	2,202	-138	-5.90	64,700	-
[3652]	25/09/08	2,091	2,490	2,091	2,340	+240	+11.43	249,200	-
[3652]	25/09/05	2,087	2,120	2,062	2,100	+33	+1.60	10,500	-