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
[3678]	26/10/29	1,258	1,276	1,232	1,249	-9.0	-0.72	110,200	18,995,949,568
[3678]	26/10/28	1,272	1,285	1,253	1,258	-30.0	-2.33	53,000	19,132,829,696
[3678]	26/10/27	1,304	1,316	1,277	1,288	-23.0	-1.75	46,500	19,589,097,472
[3678]	26/10/26	1,306	1,315	1,283	1,311	-7.0	-0.53	41,800	19,938,904,064
[3678]	26/10/23	1,355	1,362	1,300	1,318	-26.0	-1.93	56,400	20,005,955,584
[3678]	26/10/22	1,322	1,357	1,322	1,344	+22.0	+1.66	60,600	20,400,611,328
[3678]	26/10/21	1,323	1,329	1,311	1,322	+9.0	+0.69	25,200	20,066,672,640
[3678]	26/10/20	1,314	1,318	1,296	1,313	-1.0	-0.08	41,200	19,930,060,800
[3678]	26/10/19	1,304	1,317	1,289	1,314	-14.0	-1.05	62,400	19,945,240,576
[3678]	26/10/16	1,280	1,338	1,277	1,328	+51.0	+3.99	86,200	20,157,747,200
[3678]	26/10/15	1,312	1,330	1,263	1,277	+85.0	+7.13	219,200	19,383,615,488
[3678]	26/10/14	1,179	1,198	1,171	1,192	+7.0	+0.59	34,000	18,093,398,016
[3678]	26/10/13	1,191	1,195	1,182	1,185	-4.0	-0.34	27,500	17,987,145,728
[3678]	26/10/09	1,164	1,197	1,164	1,189	+19.0	+1.62	33,700	18,047,862,784
[3678]	26/10/08	1,170	1,179	1,162	1,170	-5.0	-0.43	39,000	17,759,461,376
[3678]	26/10/07	1,166	1,176	1,166	1,175	-3.0	-0.25	20,900	17,835,356,160
[3678]	26/10/06	1,150	1,185	1,150	1,178	+24.0	+2.08	48,200	17,880,893,440
[3678]	26/10/05	1,139	1,168	1,131	1,154	+14.0	+1.23	47,700	17,516,595,200
[3678]	26/10/02	1,188	1,188	1,140	1,140	-49.0	-4.12	71,000	17,304,090,624
[3678]	26/10/01	1,200	1,214	1,189	1,189	-5.0	-0.42	29,400	18,047,862,784
[3678]	26/09/30	1,195	1,221	1,189	1,194	-3.0	-0.25	41,900	18,123,757,568
[3678]	26/09/29	1,222	1,226	1,197	1,197	-42.0	-3.39	43,500	18,169,294,848
[3678]	26/09/28	1,232	1,242	1,228	1,239	0	+0.00	20,300	18,806,812,672
[3678]	26/09/25	1,232	1,243	1,230	1,239	+7.0	+0.57	22,100	18,806,812,672
[3678]	26/09/24	1,230	1,245	1,229	1,232	+4.0	+0.33	39,800	18,700,560,384
[3678]	26/09/18	1,254	1,272	1,228	1,228	-29.0	-2.31	240,700	18,639,843,328
[3678]	26/09/17	1,235	1,266	1,232	1,257	+15.0	+1.21	28,300	19,080,036,352
[3678]	26/09/16	1,247	1,266	1,238	1,242	-15.0	-1.19	19,900	18,852,349,952
[3678]	26/09/15	1,240	1,262	1,240	1,257	+10.0	+0.80	21,000	19,080,036,352
[3678]	26/09/14	1,226	1,251	1,226	1,247	+11.0	+0.89	23,800	18,928,244,736
[3678]	26/09/11	1,230	1,247	1,224	1,236	-9.0	-0.72	32,800	18,761,275,392
[3678]	26/09/10	1,240	1,250	1,240	1,245	-1.0	-0.08	27,000	18,897,887,232
[3678]	26/09/09	1,251	1,259	1,243	1,246	-14.0	-1.11	17,200	18,913,067,008
[3678]	26/09/08	1,260	1,273	1,254	1,260	0	+0.00	22,500	19,125,573,632
[3678]	26/09/07	1,254	1,267	1,249	1,260	+1.0	+0.08	16,700	19,125,573,632
[3678]	26/09/04	1,260	1,265	1,255	1,259	-8.0	-0.63	17,500	19,110,393,856
[3678]	26/09/03	1,280	1,284	1,267	1,267	-19.0	-1.48	15,600	19,231,825,920
[3678]	26/09/02	1,290	1,299	1,281	1,286	-8.0	-0.62	25,700	19,520,227,328
[3678]	26/09/01	1,288	1,303	1,281	1,294	-9.0	-0.69	20,700	19,641,659,392
[3678]	26/08/31	1,266	1,305	1,254	1,303	+31.0	+2.44	49,700	19,778,271,232
[3678]	26/08/28	1,281	1,298	1,269	1,272	-10.0	-0.78	29,800	19,307,720,704
[3678]	26/08/27	1,285	1,300	1,270	1,282	-14.0	-1.08	31,300	19,459,512,320
[3678]	26/08/26	1,290	1,304	1,290	1,296	0	+0.00	20,100	19,672,016,896
[3678]	26/08/25	1,295	1,298	1,285	1,296	+4.0	+0.31	27,400	19,672,016,896
[3678]	26/08/24	1,287	1,302	1,287	1,292	+3.0	+0.23	32,000	19,611,301,888
[3678]	26/08/21	1,287	1,305	1,287	1,289	-4.0	-0.31	18,700	19,565,764,608
[3678]	26/08/20	1,280	1,296	1,271	1,293	+23.0	+1.81	33,500	19,626,479,616
[3678]	26/08/19	1,280	1,294	1,266	1,270	-15.0	-1.17	54,500	19,277,363,200
[3678]	26/08/18	1,281	1,293	1,270	1,285	-10.0	-0.77	38,700	19,505,047,552
[3678]	26/08/17	1,324	1,324	1,293	1,295	-19.0	-1.45	28,500	19,656,839,168
[3678]	26/08/14	1,314	1,325	1,297	1,314	+8.0	+0.61	30,700	19,945,240,576
[3678]	26/08/13	1,289	1,315	1,271	1,306	+21.0	+1.63	49,600	19,823,808,512
[3678]	26/08/12	1,252	1,295	1,239	1,285	+33.0	+2.64	53,700	19,505,047,552
[3678]	26/08/10	1,245	1,260	1,233	1,252	+7.0	+0.56	22,400	19,004,141,568
[3678]	26/08/07	1,223	1,248	1,222	1,245	+22.0	+1.80	27,500	18,897,887,232
[3678]	26/08/06	1,228	1,245	1,222	1,223	+6.0	+0.49	38,000	18,563,948,544
[3678]	26/08/05	1,231	1,238	1,216	1,217	-14.0	-1.14	35,000	18,472,873,984
[3678]	26/08/04	1,282	1,298	1,230	1,231	-63.0	-4.87	67,700	18,685,380,608
[3678]	26/08/03	1,286	1,301	1,282	1,294	+4.0	+0.31	37,200	19,641,659,392
[3678]	26/07/31	1,283	1,306	1,282	1,290	-10.0	-0.77	20,700	19,580,944,384
[3678]	26/07/30	1,320	1,325	1,300	1,300	-23.0	-1.74	35,900	19,732,733,952
[3678]	26/07/29	1,315	1,329	1,312	1,323	+8.0	+0.61	69,300	20,081,852,416
[3678]	26/07/28	1,280	1,330	1,280	1,315	+26.0	+2.02	74,600	19,960,418,304
[3678]	26/07/27	1,251	1,289	1,251	1,289	+40.0	+3.20	49,400	19,565,764,608
[3678]	26/07/24	1,249	1,256	1,235	1,249	0	+0.00	32,300	18,958,604,288
[3678]	26/07/23	1,248	1,254	1,242	1,249	-1.0	-0.08	42,500	18,958,604,288
[3678]	26/07/22	1,271	1,281	1,245	1,250	-26.0	-2.04	69,600	18,973,782,016
[3678]	26/07/21	1,296	1,301	1,265	1,276	-22.0	-1.69	78,700	19,368,437,760
[3678]	26/07/17	1,311	1,337	1,295	1,298	-15	-1.14	61,300	-
[3678]	26/07/16	1,351	1,363	1,306	1,313	-37	-2.74	53,400	-
[3678]	26/07/15	1,315	1,350	1,305	1,350	+21	+1.58	56,500	-
[3678]	26/07/14	1,319	1,343	1,319	1,329	+14	+1.06	40,000	-
[3678]	26/07/13	1,336	1,342	1,311	1,315	-26	-1.94	21,500	-
[3678]	26/07/10	1,350	1,358	1,339	1,341	-6	-0.45	49,400	-
[3678]	26/07/09	1,354	1,355	1,336	1,347	-10	-0.74	35,100	-
[3678]	26/07/08	1,330	1,361	1,330	1,357	+22	+1.65	46,300	-
[3678]	26/07/07	1,337	1,349	1,334	1,335	-11	-0.82	43,400	-
[3678]	26/07/06	1,323	1,347	1,322	1,346	+24	+1.82	38,900	-
[3678]	26/07/03	1,326	1,340	1,316	1,322	+6	+0.46	69,600	-
[3678]	26/07/02	1,320	1,325	1,306	1,316	+15	+1.15	76,800	-
[3678]	26/07/01	1,300	1,307	1,291	1,301	-7	-0.54	48,600	-
[3678]	26/06/30	1,301	1,315	1,295	1,308	+7	+0.54	56,400	-
[3678]	26/06/29	1,280	1,312	1,280	1,301	+24	+1.88	81,600	-
[3678]	26/06/26	1,285	1,299	1,261	1,277	-9	-0.70	95,700	-
[3678]	26/06/25	1,303	1,304	1,286	1,286	-9	-0.69	40,000	-
[3678]	26/06/24	1,301	1,314	1,293	1,295	+5	+0.39	31,400	-
[3678]	26/06/23	1,298	1,298	1,279	1,290	0	0.00	31,000	-
[3678]	26/06/22	1,304	1,312	1,285	1,290	-8	-0.62	37,800	-
[3678]	26/06/19	1,304	1,305	1,288	1,298	-1	-0.08	38,700	-
[3678]	26/06/18	1,302	1,316	1,299	1,299	-8	-0.61	32,100	-
[3678]	26/06/17	1,302	1,321	1,296	1,307	+21	+1.63	52,500	-
[3678]	26/06/16	1,301	1,301	1,276	1,286	-10	-0.77	57,300	-
[3678]	26/06/15	1,310	1,310	1,291	1,296	-4	-0.31	50,900	-
[3678]	26/06/12	1,293	1,300	1,276	1,300	+7	+0.54	58,700	-
[3678]	26/06/11	1,308	1,308	1,280	1,293	-18	-1.37	39,600	-
[3678]	26/06/10	1,306	1,323	1,298	1,311	0	0.00	37,100	-
[3678]	26/06/09	1,325	1,334	1,300	1,311	-8	-0.61	44,500	-
[3678]	26/06/08	1,322	1,330	1,307	1,319	-6	-0.45	49,300	-
[3678]	26/06/05	1,319	1,338	1,319	1,325	+21	+1.61	37,600	-
[3678]	26/06/04	1,299	1,317	1,284	1,304	+5	+0.38	66,400	-
[3678]	26/06/03	1,297	1,307	1,267	1,299	-2	-0.15	69,700	-
[3678]	26/06/02	1,290	1,301	1,270	1,301	+20	+1.56	75,700	-
[3678]	26/06/01	1,294	1,300	1,267	1,281	-10	-0.77	67,800	-
[3678]	26/05/29	1,275	1,309	1,275	1,291	+20	+1.57	90,100	-
[3678]	26/05/28	1,240	1,287	1,237	1,271	+21	+1.68	122,900	-
[3678]	26/05/27	1,254	1,270	1,245	1,250	-9	-0.71	48,800	-
[3678]	26/05/26	1,239	1,265	1,223	1,259	+32	+2.61	117,300	-
[3678]	26/05/25	1,277	1,277	1,226	1,227	-51	-3.99	73,200	-
[3678]	26/05/22	1,263	1,279	1,245	1,278	+29.0	+2.32	61,900	-
[3678]	26/05/21	1,254	1,265	1,239	1,249	-11.0	-0.87	49,200	-
[3678]	26/05/20	1,254	1,269	1,242	1,260	+15.0	+1.20	124,000	-
[3678]	26/05/19	1,220	1,245	1,205	1,245	+55.0	+4.62	100,500	-
[3678]	26/05/18	1,210	1,225	1,189	1,190	-19.0	-1.57	123,700	-
[3678]	26/05/15	1,217	1,226	1,209	1,209	-8.0	-0.66	72,900	-
[3678]	26/05/14	1,230	1,236	1,208	1,217	-15.0	-1.22	99,100	-
[3678]	26/05/13	1,222	1,245	1,222	1,232	+8.0	+0.65	55,800	-
[3678]	26/05/12	1,237	1,246	1,224	1,224	-10.0	-0.81	58,000	-
[3678]	26/05/11	1,251	1,251	1,225	1,234	-31.0	-2.45	60,800	-
[3678]	26/05/08	1,250	1,274	1,249	1,265	+16.0	+1.28	88,900	-
[3678]	26/05/07	1,230	1,258	1,220	1,249	+24.0	+1.96	91,100	-
[3678]	26/05/01	1,243	1,243	1,225	1,225	-17.0	-1.37	107,400	-
[3678]	26/04/30	1,278	1,278	1,229	1,242	-40.0	-3.12	157,400	-
[3678]	26/04/28	1,278	1,285	1,262	1,282	+4.0	+0.31	82,400	-
[3678]	26/04/27	1,300	1,303	1,268	1,278	-22	-1.69	68,400	-
[3678]	26/04/24	1,281	1,302	1,272	1,300	+26	+2.04	104,900	-
[3678]	26/04/23	1,305	1,312	1,265	1,274	-32	-2.45	125,400	-
[3678]	26/04/22	1,342	1,342	1,298	1,306	-36	-2.68	168,300	-
[3678]	26/04/21	1,349	1,357	1,332	1,342	-7	-0.52	104,800	-
[3678]	26/04/20	1,399	1,400	1,341	1,349	-43	-3.09	134,400	-
[3678]	26/04/17	1,396	1,403	1,389	1,392	+6	+0.43	52,800	-
[3678]	26/04/16	1,390	1,414	1,384	1,386	+1	+0.07	173,000	-
[3678]	26/04/15	1,389	1,414	1,382	1,385	-1	-0.07	201,700	-
[3678]	26/04/14	1,423	1,431	1,385	1,386	-195	-12.33	379,900	-
[3678]	26/04/13	1,563	1,583	1,553	1,581	+11	+0.70	94,000	-
[3678]	26/04/10	1,587	1,595	1,565	1,570	-21	-1.32	56,900	-
[3678]	26/04/09	1,625	1,629	1,576	1,591	-30	-1.85	59,000	-
[3678]	26/04/08	1,627	1,640	1,621	1,621	+7	+0.43	37,800	-
[3678]	26/04/07	1,599	1,626	1,599	1,614	+15	+0.94	29,000	-
[3678]	26/04/06	1,595	1,607	1,590	1,599	0	0.00	52,700	-
[3678]	26/04/03	1,585	1,607	1,585	1,599	+17	+1.07	33,000	-
[3678]	26/04/02	1,608	1,624	1,576	1,582	-26	-1.62	44,600	-
[3678]	26/04/01	1,586	1,611	1,586	1,608	+40	+2.55	58,200	-
[3678]	26/03/31	1,555	1,585	1,555	1,568	+12	+0.77	45,900	-
[3678]	26/03/30	1,573	1,573	1,548	1,556	-49	-3.05	73,700	-
[3678]	26/03/27	1,598	1,612	1,583	1,605	+5	+0.31	46,700	-
[3678]	26/03/26	1,637	1,637	1,591	1,600	-36	-2.20	38,700	-
[3678]	26/03/25	1,640	1,647	1,627	1,636	+12	+0.74	25,100	-
[3678]	26/03/24	1,610	1,635	1,610	1,624	+26	+1.63	41,600	-
[3678]	26/03/23	1,633	1,633	1,594	1,598	-42	-2.56	49,200	-
[3678]	26/03/19	1,669	1,669	1,634	1,640	-30	-1.80	55,800	-
[3678]	26/03/18	1,661	1,672	1,655	1,670	+19	+1.15	31,300	-
[3678]	26/03/17	1,662	1,670	1,648	1,651	-2	-0.12	33,600	-
[3678]	26/03/16	1,642	1,672	1,642	1,653	-6	-0.36	39,700	-
[3678]	26/03/13	1,641	1,680	1,640	1,659	0	0.00	53,100	-
[3678]	26/03/12	1,715	1,715	1,647	1,659	-71	-4.10	97,800	-
[3678]	26/03/11	1,720	1,742	1,708	1,730	+19	+1.11	86,100	-
[3678]	26/03/10	1,695	1,717	1,686	1,711	+25	+1.48	76,600	-
[3678]	26/03/09	1,652	1,699	1,643	1,686	-22	-1.29	115,700	-
[3678]	26/03/06	1,695	1,709	1,679	1,708	+12	+0.71	38,700	-
[3678]	26/03/05	1,648	1,704	1,648	1,696	+67	+4.11	83,900	-
[3678]	26/03/04	1,636	1,679	1,617	1,629	-23	-1.39	114,400	-
[3678]	26/03/03	1,680	1,690	1,647	1,652	-41	-2.42	78,600	-
[3678]	26/03/02	1,657	1,710	1,645	1,693	+42	+2.54	180,300	-
[3678]	26/02/27	1,630	1,653	1,626	1,651	+21	+1.29	51,100	-
[3678]	26/02/26	1,625	1,655	1,619	1,630	-38	-2.28	120,700	-
[3678]	26/02/25	1,666	1,672	1,649	1,668	+7	+0.42	88,900	-
[3678]	26/02/24	1,657	1,669	1,641	1,661	+22	+1.34	62,400	-
[3678]	26/02/20	1,639	1,650	1,629	1,639	-11	-0.67	33,600	-
[3678]	26/02/19	1,655	1,660	1,647	1,650	-5	-0.30	29,300	-
[3678]	26/02/18	1,641	1,659	1,626	1,655	+30	+1.85	30,700	-
[3678]	26/02/17	1,628	1,649	1,621	1,625	-3	-0.18	24,100	-
[3678]	26/02/16	1,621	1,640	1,619	1,628	+7	+0.43	66,600	-
[3678]	26/02/13	1,649	1,649	1,620	1,621	-19	-1.16	48,500	-
[3678]	26/02/12	1,640	1,662	1,637	1,640	+4	+0.24	66,100	-
[3678]	26/02/10	1,645	1,657	1,635	1,636	+1	+0.06	36,500	-
[3678]	26/02/09	1,646	1,646	1,628	1,635	+5	+0.31	62,700	-
[3678]	26/02/06	1,655	1,655	1,630	1,630	-29	-1.75	37,300	-
[3678]	26/02/05	1,637	1,661	1,635	1,659	+22	+1.34	48,200	-
[3678]	26/02/04	1,648	1,668	1,636	1,637	+1	+0.06	60,100	-
[3678]	26/02/03	1,612	1,642	1,612	1,636	+24	+1.49	36,100	-
[3678]	26/02/02	1,640	1,657	1,611	1,612	-26	-1.59	34,800	-
[3678]	26/01/30	1,621	1,639	1,606	1,638	+17	+1.05	30,100	-
[3678]	26/01/29	1,620	1,629	1,594	1,621	0	0.00	56,600	-
[3678]	26/01/28	1,670	1,670	1,619	1,621	-49	-2.93	58,500	-
[3678]	26/01/27	1,646	1,677	1,641	1,670	+24	+1.46	62,800	-
[3678]	26/01/26	1,646	1,654	1,626	1,646	-7	-0.42	82,000	-
[3678]	26/01/23	1,670	1,673	1,651	1,653	-2	-0.12	57,700	-
[3678]	26/01/22	1,636	1,682	1,633	1,655	+28	+1.72	80,500	-
[3678]	26/01/21	1,641	1,641	1,617	1,627	-24	-1.45	61,300	-
[3678]	26/01/20	1,646	1,683	1,642	1,651	+10	+0.61	75,100	-
[3678]	26/01/19	1,661	1,662	1,630	1,641	-28	-1.68	115,300	-
[3678]	26/01/16	1,717	1,717	1,668	1,669	-46	-2.68	175,000	-
[3678]	26/01/15	1,711	1,742	1,693	1,715	-96	-5.30	198,800	-
[3678]	26/01/14	1,808	1,812	1,779	1,811	-1	-0.06	47,200	-
[3678]	26/01/13	1,828	1,828	1,790	1,812	+8	+0.44	61,300	-
[3678]	26/01/09	1,808	1,828	1,785	1,804	-2	-0.11	34,500	-
[3678]	26/01/08	1,767	1,826	1,765	1,806	+39	+2.21	55,300	-
[3678]	26/01/07	1,777	1,784	1,748	1,767	-21	-1.17	58,900	-
[3678]	26/01/06	1,800	1,811	1,788	1,788	+6	+0.34	27,100	-
[3678]	26/01/05	1,867	1,867	1,753	1,782	-22	-1.22	82,800	-
[3678]	25/12/30	1,861	1,870	1,804	1,804	+7	+0.39	69,900	-
[3678]	25/12/29	1,817	1,817	1,796	1,797	-20	-1.10	15,100	-
[3678]	25/12/26	1,805	1,818	1,802	1,817	0	0.00	21,300	-
[3678]	25/12/25	1,819	1,822	1,802	1,817	+13	+0.72	20,900	-
[3678]	25/12/24	1,782	1,805	1,781	1,804	+15	+0.84	33,200	-
[3678]	25/12/23	1,794	1,805	1,777	1,789	+17	+0.96	35,400	-
[3678]	25/12/22	1,790	1,794	1,749	1,772	-4	-0.23	25,000	-
[3678]	25/12/19	1,759	1,776	1,758	1,776	+2	+0.11	30,300	-
[3678]	25/12/18	1,754	1,776	1,738	1,774	+40	+2.31	31,200	-
[3678]	25/12/17	1,744	1,747	1,729	1,734	-8	-0.46	19,700	-
[3678]	25/12/16	1,756	1,758	1,738	1,742	-10	-0.57	30,500	-
[3678]	25/12/15	1,713	1,756	1,713	1,752	+24	+1.39	42,500	-
[3678]	25/12/12	1,716	1,728	1,716	1,728	+22	+1.29	27,700	-
[3678]	25/12/11	1,733	1,738	1,705	1,706	-20	-1.16	41,700	-
[3678]	25/12/10	1,701	1,734	1,701	1,726	+14	+0.82	34,500	-
[3678]	25/12/09	1,715	1,724	1,698	1,712	-16	-0.93	81,200	-
[3678]	25/12/08	1,724	1,751	1,721	1,728	+2	+0.12	30,600	-
[3678]	25/12/05	1,748	1,748	1,713	1,726	-22	-1.26	87,900	-
[3678]	25/12/04	1,735	1,752	1,730	1,748	+8	+0.46	30,500	-
[3678]	25/12/03	1,765	1,765	1,740	1,740	-32	-1.81	44,000	-
[3678]	25/12/02	1,780	1,797	1,761	1,772	-14	-0.78	45,200	-
[3678]	25/12/01	1,824	1,830	1,780	1,786	-38	-2.08	35,800	-
[3678]	25/11/28	1,828	1,836	1,812	1,824	-4	-0.22	26,500	-
[3678]	25/11/27	1,834	1,845	1,819	1,828	-6	-0.33	27,200	-
[3678]	25/11/26	1,827	1,853	1,820	1,834	+7	+0.38	35,700	-
[3678]	25/11/25	1,835	1,845	1,815	1,827	+7	+0.38	36,400	-
[3678]	25/11/21	1,755	1,823	1,755	1,820	+47	+2.65	30,800	-
[3678]	25/11/20	1,789	1,794	1,766	1,773	-1	-0.06	24,100	-
[3678]	25/11/19	1,738	1,794	1,738	1,774	+19	+1.08	45,700	-
[3678]	25/11/18	1,755	1,779	1,735	1,755	0	0.00	49,300	-
[3678]	25/11/17	1,773	1,782	1,738	1,755	-18	-1.02	26,200	-
[3678]	25/11/14	1,793	1,800	1,771	1,773	-14	-0.78	26,000	-
[3678]	25/11/13	1,792	1,792	1,770	1,787	+9	+0.51	23,300	-
[3678]	25/11/12	1,774	1,808	1,771	1,778	-2	-0.11	36,000	-
[3678]	25/11/11	1,770	1,780	1,752	1,780	+13	+0.74	27,400	-
[3678]	25/11/10	1,770	1,776	1,756	1,767	+12	+0.68	22,300	-
[3678]	25/11/07	1,745	1,763	1,735	1,755	+18	+1.04	38,800	-
[3678]	25/11/06	1,752	1,766	1,737	1,737	-15	-0.86	40,000	-
[3678]	25/11/05	1,784	1,795	1,731	1,752	-32	-1.79	43,900	-
[3678]	25/11/04	1,814	1,814	1,772	1,784	-36	-1.98	45,800	-
[3678]	25/10/31	1,824	1,837	1,795	1,820	+12	+0.66	42,600	-
[3678]	25/10/30	1,798	1,815	1,768	1,808	+6	+0.33	239,000	-
[3678]	25/10/29	1,858	1,862	1,802	1,802	-56	-3.01	72,400	-
[3678]	25/10/28	1,905	1,907	1,855	1,858	-60	-3.13	45,800	-
[3678]	25/10/27	1,899	1,929	1,883	1,918	+45	+2.40	63,500	-
[3678]	25/10/24	1,882	1,894	1,866	1,873	0	0.00	35,100	-
[3678]	25/10/23	1,875	1,887	1,861	1,873	-12	-0.64	44,900	-
[3678]	25/10/22	1,861	1,898	1,861	1,885	+21	+1.13	72,300	-
[3678]	25/10/21	1,848	1,885	1,838	1,864	+16	+0.87	63,900	-
[3678]	25/10/20	1,842	1,872	1,832	1,848	+6	+0.33	53,500	-
[3678]	25/10/17	1,838	1,848	1,790	1,842	+6	+0.33	116,600	-
[3678]	25/10/16	1,892	1,935	1,814	1,836	-93	-4.82	282,500	-
[3678]	25/10/15	1,938	1,946	1,918	1,929	+9	+0.47	86,300	-
[3678]	25/10/14	1,904	1,933	1,899	1,920	+17	+0.89	104,700	-
[3678]	25/10/10	1,895	1,904	1,872	1,903	+8	+0.42	51,800	-
[3678]	25/10/09	1,900	1,903	1,867	1,895	-3	-0.16	41,100	-
[3678]	25/10/08	1,888	1,905	1,878	1,898	+5	+0.26	52,500	-
[3678]	25/10/07	1,918	1,920	1,890	1,893	-27	-1.41	39,800	-
[3678]	25/10/06	1,896	1,924	1,854	1,920	+64	+3.45	84,200	-
[3678]	25/10/03	1,861	1,890	1,856	1,856	-5	-0.27	29,900	-
[3678]	25/10/02	1,890	1,903	1,861	1,861	-33	-1.74	37,000	-
[3678]	25/10/01	1,895	1,902	1,865	1,894	-14	-0.73	70,700	-
[3678]	25/09/30	1,920	1,920	1,893	1,908	-4	-0.21	30,400	-
[3678]	25/09/29	1,929	1,929	1,900	1,912	-17	-0.88	33,600	-
[3678]	25/09/26	1,905	1,929	1,900	1,929	+24	+1.26	26,700	-
[3678]	25/09/25	1,900	1,907	1,890	1,905	+13	+0.69	24,900	-
[3678]	25/09/24	1,920	1,922	1,892	1,892	-36	-1.87	29,600	-
[3678]	25/09/22	1,937	1,953	1,919	1,928	+4	+0.21	23,600	-
[3678]	25/09/19	1,949	1,949	1,912	1,924	-3	-0.16	36,400	-
[3678]	25/09/18	1,925	1,939	1,913	1,927	+2	+0.10	30,000	-
[3678]	25/09/17	1,961	1,961	1,919	1,925	-36	-1.84	30,600	-
[3678]	25/09/16	1,927	1,977	1,927	1,961	+41	+2.14	50,400	-
[3678]	25/09/12	1,922	1,928	1,907	1,920	+10	+0.52	40,200	-
[3678]	25/09/11	1,950	1,958	1,910	1,910	-37	-1.90	40,500	-
[3678]	25/09/10	1,939	1,947	1,922	1,947	+22	+1.14	44,900	-
[3678]	25/09/09	1,927	1,945	1,911	1,925	-1	-0.05	42,800	-
[3678]	25/09/08	1,935	1,941	1,912	1,926	-2	-0.10	38,800	-
[3678]	25/09/05	1,901	1,929	1,901	1,928	+24	+1.26	35,800	-