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
[3663]	26/10/29	1,746	1,749	1,680	1,705	-46.0	-2.63	630,600	50,585,251,840
[3663]	26/10/28	1,751	1,781	1,736	1,751	-7.0	-0.40	188,700	51,950,014,464
[3663]	26/10/27	1,786	1,809	1,757	1,758	-28.0	-1.57	134,000	52,157,698,048
[3663]	26/10/26	1,820	1,827	1,773	1,786	-48.0	-2.62	202,900	52,988,424,192
[3663]	26/10/23	1,820	1,834	1,801	1,834	+13.0	+0.71	162,500	54,412,525,568
[3663]	26/10/22	1,829	1,852	1,809	1,821	-1.0	-0.05	162,500	54,026,829,824
[3663]	26/10/21	1,845	1,845	1,814	1,822	-1.0	-0.05	183,100	54,056,497,152
[3663]	26/10/20	1,860	1,868	1,808	1,823	-35.0	-1.88	269,000	54,086,168,576
[3663]	26/10/19	1,864	1,873	1,843	1,858	-19.0	-1.01	175,600	55,124,574,208
[3663]	26/10/16	1,840	1,923	1,840	1,877	+57.0	+3.13	196,000	55,688,282,112
[3663]	26/10/15	1,797	1,832	1,790	1,820	+4.0	+0.22	194,100	53,997,162,496
[3663]	26/10/14	1,802	1,847	1,800	1,816	-10.0	-0.55	134,700	53,878,484,992
[3663]	26/10/13	1,813	1,828	1,780	1,826	+23.0	+1.28	167,000	54,175,174,656
[3663]	26/10/09	1,765	1,824	1,762	1,803	+47.0	+2.68	174,900	53,492,793,344
[3663]	26/10/08	1,763	1,768	1,736	1,756	-13.0	-0.73	204,800	52,098,359,296
[3663]	26/10/07	1,811	1,828	1,761	1,769	-59.0	-3.23	172,300	52,484,055,040
[3663]	26/10/06	1,821	1,841	1,811	1,828	+7.0	+0.38	164,100	54,234,513,408
[3663]	26/10/05	1,791	1,831	1,790	1,821	+28.0	+1.56	101,100	54,026,829,824
[3663]	26/10/02	1,802	1,815	1,779	1,793	-9.0	-0.50	165,000	53,196,103,680
[3663]	26/10/01	1,794	1,817	1,772	1,802	+26.0	+1.46	233,300	53,463,121,920
[3663]	26/09/30	1,814	1,815	1,747	1,776	-23.0	-1.28	232,800	52,691,734,528
[3663]	26/09/29	1,810	1,821	1,799	1,799	-12.0	-0.66	148,700	53,374,115,840
[3663]	26/09/28	1,840	1,850	1,777	1,811	-35.0	-1.90	256,000	53,730,144,256
[3663]	26/09/25	1,870	1,890	1,845	1,846	-10.0	-0.54	132,300	54,768,549,888
[3663]	26/09/24	1,853	1,919	1,850	1,856	-37.0	-1.95	280,100	55,065,235,456
[3663]	26/09/18	1,910	1,914	1,885	1,893	-18.0	-0.94	181,200	56,162,979,840
[3663]	26/09/17	1,821	1,925	1,821	1,911	+65.0	+3.52	226,200	56,697,020,416
[3663]	26/09/16	1,850	1,866	1,818	1,846	-7.0	-0.38	176,800	54,768,549,888
[3663]	26/09/15	1,855	1,865	1,834	1,853	+38.0	+2.09	140,700	54,976,229,376
[3663]	26/09/14	1,750	1,820	1,750	1,815	+64.0	+3.66	105,900	53,848,817,664
[3663]	26/09/11	1,761	1,791	1,745	1,751	-10.0	-0.57	220,500	51,950,014,464
[3663]	26/09/10	1,750	1,777	1,746	1,761	-4.0	-0.23	130,000	52,246,704,128
[3663]	26/09/09	1,766	1,792	1,752	1,765	-3.0	-0.17	153,300	52,365,377,536
[3663]	26/09/08	1,792	1,802	1,762	1,768	-17.0	-0.95	203,500	52,454,383,616
[3663]	26/09/07	1,803	1,805	1,771	1,785	-49.0	-2.67	249,100	52,958,752,768
[3663]	26/09/04	1,843	1,869	1,826	1,834	+14.0	+0.77	164,200	54,412,525,568
[3663]	26/09/03	1,870	1,895	1,807	1,820	-69.0	-3.65	243,900	53,997,162,496
[3663]	26/09/02	1,932	1,956	1,889	1,889	-101.0	-5.08	201,200	56,044,306,432
[3663]	26/09/01	1,938	2,013	1,933	1,990	+37.0	+1.89	221,900	59,040,854,016
[3663]	26/08/31	1,998	2,004	1,933	1,953	-35.0	-1.76	152,300	57,943,109,632
[3663]	26/08/28	1,990	2,005	1,975	1,988	+45.0	+2.32	228,100	58,981,515,264
[3663]	26/08/27	1,940	2,002	1,914	1,943	+19.0	+0.99	257,000	57,646,419,968
[3663]	26/08/26	1,864	1,940	1,853	1,924	+60.0	+3.22	496,200	57,082,712,064
[3663]	26/08/25	1,861	1,896	1,860	1,864	-12.0	-0.64	119,900	55,302,586,368
[3663]	26/08/24	1,884	1,900	1,857	1,876	-5.0	-0.27	182,000	55,658,610,688
[3663]	26/08/21	1,875	1,932	1,864	1,881	+1.0	+0.05	160,200	55,735,939,072
[3663]	26/08/20	1,810	1,887	1,809	1,880	+97.0	+5.44	192,300	55,706,308,608
[3663]	26/08/19	1,825	1,835	1,779	1,783	-61.0	-3.31	176,800	52,832,100,352
[3663]	26/08/18	1,852	1,906	1,837	1,844	-48.0	-2.54	158,500	54,639,595,520
[3663]	26/08/17	1,881	1,921	1,862	1,892	+1.0	+0.05	177,000	56,061,882,368
[3663]	26/08/14	1,839	1,916	1,821	1,891	+43.0	+2.33	172,500	56,032,251,904
[3663]	26/08/13	1,877	1,898	1,838	1,848	-69.0	-3.60	175,700	54,758,117,376
[3663]	26/08/12	1,945	1,992	1,912	1,917	-28.0	-1.44	246,000	56,802,656,256
[3663]	26/08/10	1,894	1,954	1,888	1,945	+76.0	+4.07	216,500	57,632,325,632
[3663]	26/08/07	1,802	1,916	1,791	1,869	+68.0	+3.78	266,800	55,380,369,408
[3663]	26/08/06	1,785	1,840	1,783	1,801	+5.0	+0.28	171,400	53,365,460,992
[3663]	26/08/05	1,701	1,796	1,686	1,796	+95.0	+5.58	261,300	53,217,304,576
[3663]	26/08/04	1,716	1,717	1,666	1,701	-21.0	-1.22	279,800	50,402,357,248
[3663]	26/08/03	1,725	1,774	1,662	1,722	-1.0	-0.06	454,800	51,024,609,280
[3663]	26/07/31	1,945	2,038	1,712	1,723	-242.0	-12.32	932,100	51,054,239,744
[3663]	26/07/30	1,980	2,010	1,954	1,965	+13.0	+0.67	235,400	58,224,947,200
[3663]	26/07/29	1,964	1,994	1,913	1,952	+68.0	+3.61	299,800	57,839,742,976
[3663]	26/07/28	1,870	1,922	1,854	1,884	+30.0	+1.62	214,400	55,824,834,560
[3663]	26/07/27	1,845	1,866	1,805	1,854	+44.0	+2.43	182,900	54,935,904,256
[3663]	26/07/24	1,838	1,840	1,772	1,810	-47.0	-2.53	270,000	53,632,139,264
[3663]	26/07/23	1,884	1,915	1,842	1,857	-33.0	-1.75	318,700	55,024,795,648
[3663]	26/07/22	1,924	1,925	1,881	1,890	-33.0	-1.72	170,700	56,002,621,440
[3663]	26/07/21	1,875	1,932	1,864	1,923	+33.0	+1.75	185,500	56,980,443,136
[3663]	26/07/17	1,902	1,925	1,862	1,890	-18	-0.94	321,500	-
[3663]	26/07/16	1,922	1,930	1,882	1,908	-11	-0.57	188,600	-
[3663]	26/07/15	1,909	1,930	1,848	1,919	+11	+0.58	330,300	-
[3663]	26/07/14	1,891	1,938	1,887	1,908	+17	+0.90	215,100	-
[3663]	26/07/13	2,062	2,083	1,869	1,891	-162	-7.89	627,100	-
[3663]	26/07/10	1,993	2,114	1,980	2,053	+79	+4.00	609,000	-
[3663]	26/07/09	2,009	2,010	1,958	1,974	-50	-2.47	172,900	-
[3663]	26/07/08	1,964	2,054	1,946	2,024	+100	+5.20	430,800	-
[3663]	26/07/07	1,950	2,030	1,914	1,924	-12	-0.62	503,800	-
[3663]	26/07/06	1,883	1,966	1,877	1,936	+43	+2.27	232,200	-
[3663]	26/07/03	1,948	1,948	1,879	1,893	-22	-1.15	135,400	-
[3663]	26/07/02	1,884	1,972	1,868	1,915	+31	+1.65	186,300	-
[3663]	26/07/01	1,879	1,898	1,858	1,884	+5	+0.27	111,800	-
[3663]	26/06/30	1,860	1,899	1,843	1,879	+44	+2.40	139,700	-
[3663]	26/06/29	1,832	1,886	1,809	1,835	+23	+1.27	248,400	-
[3663]	26/06/26	1,828	1,840	1,800	1,812	-30	-1.63	321,300	-
[3663]	26/06/25	1,760	1,857	1,738	1,842	+122	+7.09	332,900	-
[3663]	26/06/24	1,724	1,774	1,715	1,720	+9	+0.53	230,500	-
[3663]	26/06/23	1,745	1,745	1,695	1,711	-50	-2.84	219,800	-
[3663]	26/06/22	1,750	1,789	1,737	1,761	+1	+0.06	194,300	-
[3663]	26/06/19	1,819	1,820	1,740	1,760	-59	-3.24	219,800	-
[3663]	26/06/18	1,802	1,832	1,778	1,819	+9	+0.50	167,100	-
[3663]	26/06/17	1,847	1,859	1,810	1,810	-31	-1.68	129,500	-
[3663]	26/06/16	1,880	1,880	1,820	1,841	-25	-1.34	187,600	-
[3663]	26/06/15	1,901	1,902	1,863	1,866	-34	-1.79	210,900	-
[3663]	26/06/12	1,856	1,909	1,802	1,900	+23	+1.23	369,400	-
[3663]	26/06/11	1,920	1,941	1,864	1,877	-64	-3.30	248,800	-
[3663]	26/06/10	1,871	1,975	1,850	1,941	+70	+3.74	498,000	-
[3663]	26/06/09	1,726	1,892	1,715	1,871	+151	+8.78	624,100	-
[3663]	26/06/08	1,679	1,726	1,662	1,720	+14	+0.82	274,600	-
[3663]	26/06/05	1,620	1,744	1,609	1,706	+98	+6.09	384,800	-
[3663]	26/06/04	1,591	1,617	1,574	1,608	-43	-2.60	334,300	-
[3663]	26/06/03	1,671	1,671	1,608	1,651	-60	-3.51	295,000	-
[3663]	26/06/02	1,736	1,737	1,664	1,711	-9	-0.52	196,100	-
[3663]	26/06/01	1,660	1,735	1,660	1,720	+109	+6.77	322,400	-
[3663]	26/05/29	1,592	1,670	1,592	1,611	+26	+1.64	232,800	-
[3663]	26/05/28	1,535	1,589	1,523	1,585	+59	+3.87	217,900	-
[3663]	26/05/27	1,548	1,565	1,521	1,526	-27	-1.74	95,500	-
[3663]	26/05/26	1,541	1,568	1,536	1,553	+11	+0.71	172,800	-
[3663]	26/05/25	1,532	1,544	1,507	1,542	+25	+1.65	118,200	-
[3663]	26/05/22	1,485	1,523	1,474	1,517	+34.0	+2.29	101,800	-
[3663]	26/05/21	1,502	1,509	1,483	1,483	-25.0	-1.66	67,600	-
[3663]	26/05/20	1,517	1,517	1,470	1,508	+5.0	+0.33	136,000	-
[3663]	26/05/19	1,500	1,531	1,492	1,503	+59.0	+4.09	203,200	-
[3663]	26/05/18	1,462	1,485	1,426	1,444	0	+0.00	213,100	-
[3663]	26/05/15	1,430	1,476	1,430	1,444	+26.0	+1.83	161,900	-
[3663]	26/05/14	1,457	1,457	1,401	1,418	-46.0	-3.14	203,900	-
[3663]	26/05/13	1,470	1,497	1,457	1,464	-6.0	-0.41	243,000	-
[3663]	26/05/12	1,453	1,484	1,448	1,470	-1.0	-0.07	297,200	-
[3663]	26/05/11	1,525	1,567	1,471	1,471	-15.0	-1.01	504,200	-
[3663]	26/05/08	1,459	1,598	1,437	1,486	+41.0	+2.84	673,800	-
[3663]	26/05/07	1,375	1,452	1,372	1,445	+100.0	+7.43	343,400	-
[3663]	26/05/01	1,361	1,364	1,338	1,345	-16.0	-1.18	166,200	-
[3663]	26/04/30	1,357	1,381	1,354	1,361	-9.0	-0.66	171,000	-
[3663]	26/04/28	1,367	1,370	1,354	1,370	-6.0	-0.44	200,300	-
[3663]	26/04/27	1,379	1,396	1,373	1,376	+7	+0.51	86,100	-
[3663]	26/04/24	1,378	1,388	1,365	1,369	-22	-1.58	93,000	-
[3663]	26/04/23	1,392	1,400	1,378	1,391	-20	-1.42	140,700	-
[3663]	26/04/22	1,407	1,423	1,388	1,411	+1	+0.07	137,300	-
[3663]	26/04/21	1,438	1,440	1,410	1,410	-18	-1.26	93,300	-
[3663]	26/04/20	1,439	1,450	1,401	1,428	-41	-2.79	170,200	-
[3663]	26/04/17	1,396	1,475	1,396	1,469	+73	+5.23	305,900	-
[3663]	26/04/16	1,405	1,436	1,396	1,396	+21	+1.53	160,600	-
[3663]	26/04/15	1,365	1,379	1,354	1,375	+25	+1.85	131,800	-
[3663]	26/04/14	1,365	1,373	1,336	1,350	-14	-1.03	129,900	-
[3663]	26/04/13	1,382	1,399	1,356	1,364	-18	-1.30	107,000	-
[3663]	26/04/10	1,418	1,422	1,378	1,382	-39	-2.74	112,600	-
[3663]	26/04/09	1,469	1,474	1,420	1,421	-48	-3.27	114,600	-
[3663]	26/04/08	1,463	1,476	1,454	1,469	+34	+2.37	168,900	-
[3663]	26/04/07	1,400	1,437	1,400	1,435	+34	+2.43	136,400	-
[3663]	26/04/06	1,400	1,403	1,383	1,401	+3	+0.21	119,000	-
[3663]	26/04/03	1,390	1,413	1,388	1,398	+34	+2.49	86,000	-
[3663]	26/04/02	1,379	1,394	1,360	1,364	-15	-1.09	105,500	-
[3663]	26/04/01	1,349	1,379	1,342	1,379	+60	+4.55	162,600	-
[3663]	26/03/31	1,320	1,356	1,319	1,319	+2	+0.15	124,100	-
[3663]	26/03/30	1,332	1,332	1,304	1,317	-45	-3.30	152,900	-
[3663]	26/03/27	1,332	1,365	1,328	1,362	+31	+2.33	190,800	-
[3663]	26/03/26	1,340	1,340	1,313	1,331	-10	-0.75	134,000	-
[3663]	26/03/25	1,312	1,344	1,312	1,341	+21	+1.59	111,900	-
[3663]	26/03/24	1,321	1,321	1,301	1,320	+28	+2.17	128,300	-
[3663]	26/03/23	1,300	1,308	1,281	1,292	-37	-2.78	134,800	-
[3663]	26/03/19	1,346	1,350	1,328	1,329	-38	-2.78	117,700	-
[3663]	26/03/18	1,343	1,367	1,341	1,367	+13	+0.96	96,000	-
[3663]	26/03/17	1,361	1,373	1,343	1,354	+20	+1.50	105,100	-
[3663]	26/03/16	1,325	1,347	1,323	1,334	+9	+0.68	86,900	-
[3663]	26/03/13	1,321	1,343	1,320	1,325	-7	-0.53	115,300	-
[3663]	26/03/12	1,366	1,369	1,325	1,332	-47	-3.41	165,600	-
[3663]	26/03/11	1,380	1,390	1,363	1,379	+14	+1.03	146,300	-
[3663]	26/03/10	1,369	1,386	1,349	1,365	+22	+1.64	146,600	-
[3663]	26/03/09	1,350	1,366	1,316	1,343	-47	-3.38	222,800	-
[3663]	26/03/06	1,330	1,396	1,323	1,390	+79	+6.03	393,300	-
[3663]	26/03/05	1,310	1,327	1,296	1,311	+31	+2.42	151,200	-
[3663]	26/03/04	1,274	1,300	1,269	1,280	-4	-0.31	310,400	-
[3663]	26/03/03	1,300	1,322	1,284	1,284	-18	-1.38	185,100	-
[3663]	26/03/02	1,333	1,335	1,302	1,302	-46	-3.41	161,500	-
[3663]	26/02/27	1,340	1,354	1,327	1,348	+27	+2.04	168,600	-
[3663]	26/02/26	1,314	1,342	1,310	1,321	+28	+2.17	154,800	-
[3663]	26/02/25	1,290	1,302	1,268	1,293	-3	-0.23	194,800	-
[3663]	26/02/24	1,271	1,303	1,260	1,296	+12	+0.93	286,900	-
[3663]	26/02/20	1,273	1,292	1,273	1,284	-13	-1.00	265,500	-
[3663]	26/02/19	1,327	1,327	1,287	1,297	-8	-0.61	162,500	-
[3663]	26/02/18	1,286	1,314	1,282	1,305	+27	+2.11	184,000	-
[3663]	26/02/17	1,262	1,284	1,242	1,278	+13	+1.03	330,000	-
[3663]	26/02/16	1,343	1,343	1,253	1,265	-92	-6.78	576,900	-
[3663]	26/02/13	1,424	1,430	1,355	1,357	-67	-4.71	345,700	-
[3663]	26/02/12	1,431	1,439	1,399	1,424	-18	-1.25	505,600	-
[3663]	26/02/10	1,436	1,464	1,430	1,442	+20	+1.41	268,600	-
[3663]	26/02/09	1,440	1,441	1,411	1,422	+12	+0.85	207,300	-
[3663]	26/02/06	1,406	1,418	1,392	1,410	-19	-1.33	158,400	-
[3663]	26/02/05	1,415	1,445	1,406	1,429	+11	+0.78	148,300	-
[3663]	26/02/04	1,440	1,450	1,405	1,418	-15	-1.05	210,000	-
[3663]	26/02/03	1,440	1,445	1,414	1,433	-12	-0.83	160,700	-
[3663]	26/02/02	1,442	1,475	1,441	1,445	0	0.00	149,400	-
[3663]	26/01/30	1,432	1,452	1,423	1,445	+22	+1.55	104,600	-
[3663]	26/01/29	1,430	1,435	1,405	1,423	-7	-0.49	141,400	-
[3663]	26/01/28	1,448	1,450	1,426	1,430	-34	-2.32	161,000	-
[3663]	26/01/27	1,465	1,478	1,458	1,464	-6	-0.41	181,000	-
[3663]	26/01/26	1,497	1,497	1,444	1,470	-47	-3.10	296,000	-
[3663]	26/01/23	1,522	1,545	1,516	1,517	-9	-0.59	173,700	-
[3663]	26/01/22	1,533	1,538	1,522	1,526	-1	-0.07	143,400	-
[3663]	26/01/21	1,518	1,537	1,511	1,527	-5	-0.33	177,000	-
[3663]	26/01/20	1,561	1,563	1,531	1,532	-37	-2.36	172,600	-
[3663]	26/01/19	1,575	1,580	1,566	1,569	-10	-0.63	132,500	-
[3663]	26/01/16	1,570	1,584	1,566	1,579	+13	+0.83	124,700	-
[3663]	26/01/15	1,570	1,579	1,541	1,566	-5	-0.32	175,800	-
[3663]	26/01/14	1,630	1,635	1,569	1,571	-59	-3.62	319,000	-
[3663]	26/01/13	1,658	1,658	1,625	1,630	+3	+0.18	128,800	-
[3663]	26/01/09	1,630	1,648	1,623	1,627	-11	-0.67	133,200	-
[3663]	26/01/08	1,648	1,655	1,634	1,638	-5	-0.30	87,900	-
[3663]	26/01/07	1,674	1,692	1,638	1,643	-42	-2.49	159,500	-
[3663]	26/01/06	1,630	1,692	1,626	1,685	+78	+4.85	219,900	-
[3663]	26/01/05	1,665	1,675	1,597	1,607	-61	-3.66	288,900	-
[3663]	25/12/30	1,688	1,690	1,658	1,668	-42	-2.46	129,100	-
[3663]	25/12/29	1,667	1,710	1,657	1,710	+30	+1.79	200,500	-
[3663]	25/12/26	1,682	1,698	1,670	1,680	+13	+0.78	266,100	-
[3663]	25/12/25	1,653	1,672	1,640	1,667	+14	+0.85	169,500	-
[3663]	25/12/24	1,659	1,664	1,646	1,653	+2	+0.12	94,000	-
[3663]	25/12/23	1,655	1,661	1,641	1,651	+1	+0.06	98,300	-
[3663]	25/12/22	1,642	1,659	1,620	1,650	+13	+0.79	144,800	-
[3663]	25/12/19	1,618	1,641	1,616	1,637	+20	+1.24	171,400	-
[3663]	25/12/18	1,630	1,630	1,613	1,617	-16	-0.98	160,000	-
[3663]	25/12/17	1,649	1,653	1,632	1,633	-3	-0.18	155,400	-
[3663]	25/12/16	1,650	1,653	1,630	1,636	-20	-1.21	168,700	-
[3663]	25/12/15	1,632	1,657	1,625	1,656	+2	+0.12	190,200	-
[3663]	25/12/12	1,640	1,665	1,640	1,654	+29	+1.78	152,300	-
[3663]	25/12/11	1,643	1,657	1,618	1,625	-16	-0.98	223,100	-
[3663]	25/12/10	1,659	1,665	1,637	1,641	-12	-0.73	173,900	-
[3663]	25/12/09	1,687	1,697	1,651	1,653	-34	-2.02	121,000	-
[3663]	25/12/08	1,642	1,698	1,642	1,687	+50	+3.05	153,200	-
[3663]	25/12/05	1,660	1,674	1,632	1,637	-27	-1.62	124,200	-
[3663]	25/12/04	1,629	1,667	1,625	1,664	+35	+2.15	109,500	-
[3663]	25/12/03	1,652	1,661	1,629	1,629	-18	-1.09	126,200	-
[3663]	25/12/02	1,660	1,676	1,644	1,647	-18	-1.08	158,800	-
[3663]	25/12/01	1,670	1,684	1,663	1,665	-17	-1.01	175,000	-
[3663]	25/11/28	1,691	1,704	1,673	1,682	-18	-1.06	132,300	-
[3663]	25/11/27	1,645	1,705	1,645	1,700	+42	+2.53	145,900	-
[3663]	25/11/26	1,641	1,658	1,640	1,658	+20	+1.22	93,700	-
[3663]	25/11/25	1,677	1,682	1,616	1,638	-62	-3.65	179,500	-
[3663]	25/11/21	1,616	1,700	1,615	1,700	+82	+5.07	283,600	-
[3663]	25/11/20	1,656	1,680	1,616	1,618	-35	-2.12	199,300	-
[3663]	25/11/19	1,635	1,664	1,625	1,653	+14	+0.85	186,700	-
[3663]	25/11/18	1,687	1,699	1,618	1,639	-48	-2.85	224,400	-
[3663]	25/11/17	1,737	1,737	1,678	1,687	+70	+4.33	450,900	-
[3663]	25/11/14	1,638	1,643	1,610	1,617	-26	-1.58	230,600	-
[3663]	25/11/13	1,677	1,682	1,643	1,643	-33	-1.97	126,700	-
[3663]	25/11/12	1,651	1,688	1,646	1,676	+36	+2.20	124,300	-
[3663]	25/11/11	1,655	1,661	1,633	1,640	+6	+0.37	89,900	-
[3663]	25/11/10	1,648	1,654	1,620	1,634	+13	+0.80	95,300	-
[3663]	25/11/07	1,605	1,629	1,602	1,621	-4	-0.25	70,000	-
[3663]	25/11/06	1,627	1,635	1,604	1,625	-3	-0.18	85,900	-
[3663]	25/11/05	1,635	1,643	1,582	1,628	-25	-1.51	144,000	-
[3663]	25/11/04	1,643	1,668	1,636	1,653	+11	+0.67	130,300	-
[3663]	25/10/31	1,625	1,659	1,623	1,642	+32	+1.99	103,300	-
[3663]	25/10/30	1,645	1,663	1,610	1,610	-20	-1.23	151,600	-
[3663]	25/10/29	1,702	1,710	1,630	1,630	-80	-4.68	187,300	-
[3663]	25/10/28	1,750	1,750	1,699	1,710	-25	-1.44	194,600	-
[3663]	25/10/27	1,725	1,750	1,714	1,735	+45	+2.66	163,200	-
[3663]	25/10/24	1,725	1,732	1,686	1,690	-39	-2.26	132,000	-
[3663]	25/10/23	1,705	1,770	1,701	1,729	+12	+0.70	190,100	-
[3663]	25/10/22	1,688	1,745	1,684	1,717	+35	+2.08	237,800	-
[3663]	25/10/21	1,684	1,707	1,655	1,682	+30	+1.82	206,100	-
[3663]	25/10/20	1,620	1,660	1,608	1,652	+60	+3.77	127,600	-
[3663]	25/10/17	1,640	1,645	1,590	1,592	-65	-3.92	172,100	-
[3663]	25/10/16	1,690	1,704	1,646	1,657	-33	-1.95	144,300	-
[3663]	25/10/15	1,699	1,712	1,685	1,690	-4	-0.24	82,000	-
[3663]	25/10/14	1,717	1,749	1,682	1,694	-63	-3.59	168,700	-
[3663]	25/10/10	1,740	1,765	1,734	1,757	+24	+1.38	116,100	-
[3663]	25/10/09	1,780	1,795	1,733	1,733	-56	-3.13	210,000	-
[3663]	25/10/08	1,796	1,823	1,786	1,789	-6	-0.33	91,900	-
[3663]	25/10/07	1,811	1,822	1,785	1,795	-31	-1.70	143,200	-
[3663]	25/10/06	1,811	1,833	1,791	1,826	+67	+3.81	123,900	-
[3663]	25/10/03	1,767	1,788	1,754	1,759	-3	-0.17	113,500	-
[3663]	25/10/02	1,826	1,850	1,760	1,762	-61	-3.35	170,800	-
[3663]	25/10/01	1,875	1,875	1,821	1,823	-53	-2.83	157,700	-
[3663]	25/09/30	1,934	1,936	1,871	1,876	-48	-2.49	148,000	-
[3663]	25/09/29	1,940	1,940	1,905	1,924	-8	-0.41	120,800	-
[3663]	25/09/26	1,916	1,964	1,914	1,932	+16	+0.84	238,300	-
[3663]	25/09/25	1,888	1,926	1,881	1,916	+10	+0.52	147,600	-
[3663]	25/09/24	1,873	1,909	1,864	1,906	+35	+1.87	142,400	-
[3663]	25/09/22	1,900	1,911	1,871	1,871	-10	-0.53	216,500	-
[3663]	25/09/19	1,889	1,912	1,869	1,881	-1	-0.05	283,000	-
[3663]	25/09/18	1,850	1,885	1,840	1,882	+43	+2.34	99,900	-
[3663]	25/09/17	1,844	1,851	1,825	1,839	-15	-0.81	88,600	-
[3663]	25/09/16	1,880	1,889	1,849	1,854	-9	-0.48	105,400	-
[3663]	25/09/12	1,864	1,878	1,848	1,863	-1	-0.05	74,300	-
[3663]	25/09/11	1,851	1,871	1,843	1,864	-15	-0.80	148,500	-
[3663]	25/09/10	1,836	1,885	1,835	1,879	+58	+3.19	232,000	-
[3663]	25/09/09	1,838	1,857	1,818	1,821	-21	-1.14	175,400	-
[3663]	25/09/08	1,820	1,847	1,818	1,842	+17	+0.93	230,400	-
[3663]	25/09/05	1,789	1,825	1,782	1,825	+16	+0.88	150,300	-