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
[3683]	26/10/29	1,121	1,137	1,101	1,110	-14.0	-1.25	15,200	12,481,551,360
[3683]	26/10/28	1,138	1,140	1,116	1,124	-10.0	-0.88	13,800	12,638,976,000
[3683]	26/10/27	1,148	1,155	1,128	1,134	-15.0	-1.31	24,900	12,751,422,464
[3683]	26/10/26	1,144	1,166	1,136	1,149	+5.0	+0.44	18,200	12,920,092,672
[3683]	26/10/23	1,157	1,157	1,122	1,144	-20.0	-1.72	30,300	12,863,868,928
[3683]	26/10/22	1,173	1,200	1,157	1,164	+7.0	+0.61	55,700	13,088,761,856
[3683]	26/10/21	1,148	1,169	1,140	1,157	+39.0	+3.49	45,200	13,010,050,048
[3683]	26/10/20	1,158	1,158	1,118	1,118	-38.0	-3.29	22,700	12,571,508,736
[3683]	26/10/19	1,185	1,196	1,140	1,156	-29.0	-2.45	75,500	12,998,805,504
[3683]	26/10/16	1,137	1,190	1,137	1,185	+57.0	+5.05	42,100	13,324,899,328
[3683]	26/10/15	1,124	1,139	1,114	1,128	-14.0	-1.23	27,400	12,683,955,200
[3683]	26/10/14	1,149	1,167	1,130	1,142	-8.0	-0.70	43,100	12,841,379,840
[3683]	26/10/13	1,168	1,182	1,113	1,150	+32.0	+2.86	246,500	12,931,337,216
[3683]	26/10/09	1,090	1,131	1,088	1,118	+35.0	+3.23	84,900	12,571,508,736
[3683]	26/10/08	1,069	1,088	1,062	1,083	+3.0	+0.28	27,600	12,177,946,624
[3683]	26/10/07	1,073	1,086	1,065	1,080	+12.0	+1.12	31,700	12,144,211,968
[3683]	26/10/06	1,057	1,068	1,042	1,068	+17.0	+1.62	53,100	12,009,276,416
[3683]	26/10/05	1,064	1,074	1,036	1,051	-14.0	-1.31	39,800	11,818,118,144
[3683]	26/10/02	1,080	1,080	1,055	1,065	-19.0	-1.75	28,200	11,975,542,784
[3683]	26/10/01	1,085	1,092	1,076	1,084	-9.0	-0.82	19,600	12,189,191,168
[3683]	26/09/30	1,073	1,093	1,073	1,093	+16.0	+1.49	13,700	12,290,393,088
[3683]	26/09/29	1,080	1,082	1,074	1,077	-5.0	-0.46	12,500	12,110,478,336
[3683]	26/09/28	1,088	1,097	1,079	1,082	+4.0	+0.37	13,500	12,166,701,056
[3683]	26/09/25	1,100	1,100	1,076	1,078	-1.0	-0.09	20,000	12,121,722,880
[3683]	26/09/24	1,093	1,104	1,071	1,079	-14.0	-1.28	25,500	12,132,967,424
[3683]	26/09/18	1,103	1,103	1,086	1,093	+11.0	+1.02	21,300	12,290,393,088
[3683]	26/09/17	1,095	1,102	1,082	1,082	-12.0	-1.10	17,100	12,166,701,056
[3683]	26/09/16	1,080	1,094	1,080	1,094	+14.0	+1.30	9,700	12,301,637,632
[3683]	26/09/15	1,093	1,102	1,078	1,080	-13.0	-1.19	27,700	12,144,211,968
[3683]	26/09/14	1,100	1,110	1,093	1,093	-16.0	-1.44	13,300	12,290,393,088
[3683]	26/09/11	1,096	1,109	1,094	1,109	-3.0	-0.27	7,200	12,470,306,816
[3683]	26/09/10	1,112	1,119	1,093	1,112	0	+0.00	9,300	12,504,040,448
[3683]	26/09/09	1,115	1,120	1,095	1,112	+2.0	+0.18	20,300	12,504,040,448
[3683]	26/09/08	1,121	1,121	1,108	1,110	-11.0	-0.98	9,100	12,481,551,360
[3683]	26/09/07	1,145	1,145	1,116	1,121	-4.0	-0.36	9,500	12,605,242,368
[3683]	26/09/04	1,105	1,126	1,105	1,125	+20.0	+1.81	18,200	12,650,221,568
[3683]	26/09/03	1,118	1,130	1,105	1,105	-7.0	-0.63	15,800	12,425,328,640
[3683]	26/09/02	1,140	1,140	1,110	1,112	-36.0	-3.14	20,800	12,504,040,448
[3683]	26/09/01	1,162	1,162	1,142	1,148	-14.0	-1.20	9,300	12,908,848,128
[3683]	26/08/31	1,127	1,162	1,127	1,162	+35.0	+3.11	21,000	13,066,272,768
[3683]	26/08/28	1,129	1,148	1,127	1,127	-3.0	-0.27	24,100	12,672,710,656
[3683]	26/08/27	1,121	1,130	1,120	1,130	+10.0	+0.89	23,600	12,706,444,288
[3683]	26/08/26	1,101	1,120	1,100	1,120	+19.0	+1.73	12,000	12,593,997,824
[3683]	26/08/25	1,125	1,125	1,098	1,101	-18.0	-1.61	19,800	12,380,349,440
[3683]	26/08/24	1,121	1,124	1,110	1,119	-2.0	-0.18	10,000	12,582,753,280
[3683]	26/08/21	1,114	1,123	1,104	1,121	+4.0	+0.36	23,700	12,605,242,368
[3683]	26/08/20	1,101	1,118	1,098	1,117	+13.0	+1.18	30,500	12,523,260,928
[3683]	26/08/19	1,100	1,112	1,095	1,104	-9.0	-0.81	19,000	12,377,511,936
[3683]	26/08/18	1,133	1,133	1,101	1,113	-9.0	-0.80	31,900	12,362,676,224
[3683]	26/08/17	1,101	1,130	1,100	1,122	+13.0	+1.17	78,300	12,462,644,224
[3683]	26/08/14	1,068	1,109	1,065	1,109	+41.0	+3.84	60,000	12,318,245,888
[3683]	26/08/13	1,087	1,104	1,061	1,068	-15.0	-1.39	201,400	11,862,838,272
[3683]	26/08/12	1,122	1,134	1,041	1,083	-17.0	-1.55	329,900	12,029,450,240
[3683]	26/08/10	1,085	1,103	1,074	1,100	+30.0	+2.80	51,700	12,218,278,912
[3683]	26/08/07	1,062	1,079	1,061	1,070	+8.0	+0.75	18,500	11,885,052,928
[3683]	26/08/06	1,077	1,079	1,059	1,062	-8.0	-0.75	16,200	11,796,192,256
[3683]	26/08/05	1,069	1,080	1,062	1,070	+4.0	+0.38	12,700	11,885,052,928
[3683]	26/08/04	1,055	1,080	1,051	1,066	+16.0	+1.52	7,700	11,840,622,592
[3683]	26/08/03	1,066	1,066	1,046	1,050	-10.0	-0.94	14,500	11,662,902,272
[3683]	26/07/31	1,064	1,079	1,060	1,060	-13.0	-1.21	11,500	11,773,977,600
[3683]	26/07/30	1,060	1,073	1,051	1,073	+13.0	+1.23	10,600	11,918,374,912
[3683]	26/07/29	1,065	1,079	1,053	1,060	-3.0	-0.28	31,000	11,773,977,600
[3683]	26/07/28	1,074	1,079	1,056	1,063	-11.0	-1.02	16,000	11,807,300,608
[3683]	26/07/27	1,075	1,080	1,066	1,074	+4.0	+0.37	13,900	11,929,483,264
[3683]	26/07/24	1,078	1,079	1,049	1,070	-6.0	-0.56	25,800	11,885,052,928
[3683]	26/07/23	1,095	1,095	1,064	1,076	-15.0	-1.37	21,300	11,951,697,920
[3683]	26/07/22	1,068	1,097	1,061	1,091	+14.0	+1.30	31,000	12,118,310,912
[3683]	26/07/21	1,064	1,101	1,015	1,077	+26.0	+2.47	99,300	11,962,805,248
[3683]	26/07/17	1,042	1,058	1,042	1,051	0	0.00	37,800	-
[3683]	26/07/16	1,043	1,072	1,042	1,051	+8	+0.77	31,400	-
[3683]	26/07/15	1,037	1,060	1,037	1,043	+11	+1.07	20,700	-
[3683]	26/07/14	1,033	1,036	1,026	1,032	+1	+0.10	4,700	-
[3683]	26/07/13	1,030	1,041	1,023	1,031	-8	-0.77	14,000	-
[3683]	26/07/10	1,026	1,043	1,026	1,039	+14	+1.37	9,300	-
[3683]	26/07/09	1,038	1,038	1,022	1,025	0	0.00	10,500	-
[3683]	26/07/08	1,049	1,050	1,025	1,025	-25	-2.38	22,800	-
[3683]	26/07/07	1,060	1,065	1,050	1,050	-6	-0.57	8,300	-
[3683]	26/07/06	1,070	1,073	1,051	1,056	-1	-0.09	19,700	-
[3683]	26/07/03	1,040	1,057	1,040	1,057	+8	+0.76	31,500	-
[3683]	26/07/02	1,029	1,059	1,028	1,049	+32	+3.15	35,200	-
[3683]	26/07/01	1,029	1,040	1,014	1,017	-8	-0.78	19,700	-
[3683]	26/06/30	1,007	1,025	1,004	1,025	+12	+1.18	15,500	-
[3683]	26/06/29	999	1,031	999	1,013	+23	+2.32	39,500	-
[3683]	26/06/26	1,001	1,007	990	990	-11	-1.10	29,400	-
[3683]	26/06/25	1,017	1,022	995	1,001	+8	+0.81	20,800	-
[3683]	26/06/24	990	1,007	989	993	+3	+0.30	17,000	-
[3683]	26/06/23	1,017	1,017	989	990	-26	-2.56	18,300	-
[3683]	26/06/22	1,015	1,040	1,015	1,016	+1	+0.10	17,200	-
[3683]	26/06/19	1,018	1,018	1,004	1,015	-3	-0.29	22,400	-
[3683]	26/06/18	1,009	1,030	1,009	1,018	+9	+0.89	17,200	-
[3683]	26/06/17	990	1,023	990	1,009	+13	+1.31	33,300	-
[3683]	26/06/16	1,010	1,010	984	996	-7	-0.70	40,000	-
[3683]	26/06/15	1,029	1,029	1,002	1,003	-2	-0.20	15,600	-
[3683]	26/06/12	1,026	1,026	984	1,005	-5	-0.50	49,800	-
[3683]	26/06/11	1,005	1,013	994	1,010	-5	-0.49	22,000	-
[3683]	26/06/10	1,027	1,028	1,011	1,015	-7	-0.68	20,500	-
[3683]	26/06/09	1,035	1,050	1,022	1,022	-8	-0.78	10,900	-
[3683]	26/06/08	1,036	1,050	1,013	1,030	-26	-2.46	38,400	-
[3683]	26/06/05	1,054	1,075	1,054	1,056	+5	+0.48	21,900	-
[3683]	26/06/04	1,059	1,059	1,035	1,051	-8	-0.76	43,000	-
[3683]	26/06/03	1,072	1,073	1,048	1,059	-13	-1.21	14,300	-
[3683]	26/06/02	1,090	1,090	1,060	1,072	-23	-2.10	35,500	-
[3683]	26/06/01	1,089	1,101	1,080	1,095	+7	+0.64	12,400	-
[3683]	26/05/29	1,082	1,109	1,082	1,088	-4	-0.37	27,400	-
[3683]	26/05/28	1,088	1,110	1,071	1,092	-6	-0.55	29,800	-
[3683]	26/05/27	1,076	1,098	1,070	1,098	+26	+2.43	27,800	-
[3683]	26/05/26	1,087	1,087	1,067	1,072	-13	-1.20	19,500	-
[3683]	26/05/25	1,097	1,105	1,070	1,085	+7	+0.65	39,200	-
[3683]	26/05/22	1,077	1,078	1,062	1,078	+8.0	+0.75	26,600	-
[3683]	26/05/21	1,090	1,109	1,070	1,070	-8.0	-0.74	33,200	-
[3683]	26/05/20	1,135	1,135	1,069	1,078	-63.0	-5.52	60,900	-
[3683]	26/05/19	1,104	1,154	1,104	1,141	+41.0	+3.73	70,900	-
[3683]	26/05/18	1,073	1,106	1,067	1,100	+34.0	+3.19	87,900	-
[3683]	26/05/15	982	1,099	980	1,066	+84.0	+8.55	194,900	-
[3683]	26/05/14	1,000	1,001	978	982	-22.0	-2.19	26,400	-
[3683]	26/05/13	991	1,010	991	1,004	+9.0	+0.90	8,500	-
[3683]	26/05/12	1,000	1,006	990	995	-5.0	-0.50	15,300	-
[3683]	26/05/11	1,002	1,014	998	1,000	+8.0	+0.81	23,700	-
[3683]	26/05/08	988	995	985	992	+3.0	+0.30	16,700	-
[3683]	26/05/07	985	997	980	989	+9.0	+0.92	29,400	-
[3683]	26/05/01	975	984	972	980	+5.0	+0.51	9,300	-
[3683]	26/04/30	989	989	975	975	-11.0	-1.12	23,900	-
[3683]	26/04/28	976	991	976	986	0	+0.00	17,200	-
[3683]	26/04/27	998	1,001	983	986	-11	-1.10	30,900	-
[3683]	26/04/24	1,007	1,007	993	997	-7	-0.70	31,900	-
[3683]	26/04/23	1,001	1,004	991	1,004	+4	+0.40	28,200	-
[3683]	26/04/22	1,016	1,022	1,000	1,000	-16	-1.57	25,000	-
[3683]	26/04/21	1,026	1,032	1,016	1,016	-15	-1.45	19,300	-
[3683]	26/04/20	1,034	1,039	1,029	1,031	-3	-0.29	10,500	-
[3683]	26/04/17	1,030	1,037	1,030	1,034	+3	+0.29	8,100	-
[3683]	26/04/16	1,036	1,050	1,028	1,031	-3	-0.29	26,200	-
[3683]	26/04/15	1,030	1,054	1,026	1,034	+29	+2.89	33,400	-
[3683]	26/04/14	1,002	1,020	1,002	1,005	+10	+1.01	28,100	-
[3683]	26/04/13	995	1,008	986	995	-9	-0.90	41,700	-
[3683]	26/04/10	1,024	1,027	1,004	1,004	-20	-1.95	16,100	-
[3683]	26/04/09	1,049	1,065	1,015	1,024	-6	-0.58	37,200	-
[3683]	26/04/08	1,025	1,036	1,024	1,030	+19	+1.88	19,100	-
[3683]	26/04/07	1,008	1,026	1,003	1,011	+7	+0.70	23,000	-
[3683]	26/04/06	1,006	1,012	1,003	1,004	+8	+0.80	8,400	-
[3683]	26/04/03	999	1,009	994	996	+1	+0.10	17,800	-
[3683]	26/04/02	1,003	1,017	986	995	-9	-0.90	25,000	-
[3683]	26/04/01	988	1,007	988	1,004	+31	+3.19	38,000	-
[3683]	26/03/31	955	980	955	973	+16	+1.67	24,400	-
[3683]	26/03/30	969	969	941	957	-42	-4.20	47,600	-
[3683]	26/03/27	984	1,003	979	999	+14	+1.42	28,200	-
[3683]	26/03/26	998	999	977	985	-13	-1.30	32,900	-
[3683]	26/03/25	1,012	1,012	990	998	0	0.00	38,800	-
[3683]	26/03/24	981	999	974	998	+47	+4.94	57,900	-
[3683]	26/03/23	987	987	940	951	-53	-5.28	160,300	-
[3683]	26/03/19	1,026	1,054	1,000	1,004	-36	-3.46	88,500	-
[3683]	26/03/18	1,050	1,050	1,025	1,040	+1	+0.10	56,100	-
[3683]	26/03/17	1,047	1,059	1,029	1,039	-7	-0.67	60,700	-
[3683]	26/03/16	1,040	1,060	1,030	1,046	-4	-0.38	68,200	-
[3683]	26/03/13	1,070	1,079	1,045	1,050	-37	-3.40	61,700	-
[3683]	26/03/12	1,106	1,106	1,075	1,087	-22	-1.98	79,600	-
[3683]	26/03/11	1,138	1,139	1,090	1,109	-17	-1.51	96,800	-
[3683]	26/03/10	1,111	1,126	1,099	1,126	+34	+3.11	21,600	-
[3683]	26/03/09	1,105	1,105	1,067	1,092	-52	-4.55	48,600	-
[3683]	26/03/06	1,145	1,170	1,136	1,144	-5	-0.44	14,200	-
[3683]	26/03/05	1,140	1,167	1,136	1,149	+48	+4.36	40,100	-
[3683]	26/03/04	1,144	1,151	1,092	1,101	-64	-5.49	95,100	-
[3683]	26/03/03	1,183	1,195	1,164	1,165	-20	-1.69	25,000	-
[3683]	26/03/02	1,209	1,210	1,178	1,185	-29	-2.39	39,900	-
[3683]	26/02/27	1,217	1,228	1,208	1,214	-2	-0.16	14,600	-
[3683]	26/02/26	1,200	1,234	1,195	1,216	+15	+1.25	31,200	-
[3683]	26/02/25	1,190	1,230	1,177	1,201	+7	+0.59	61,200	-
[3683]	26/02/24	1,178	1,200	1,174	1,194	+11	+0.93	57,400	-
[3683]	26/02/20	1,195	1,218	1,183	1,183	-18	-1.50	72,100	-
[3683]	26/02/19	1,208	1,215	1,190	1,201	-7	-0.58	20,100	-
[3683]	26/02/18	1,200	1,212	1,191	1,208	+8	+0.67	27,500	-
[3683]	26/02/17	1,175	1,211	1,166	1,200	+35	+3.00	39,100	-
[3683]	26/02/16	1,210	1,236	1,115	1,165	-54	-4.43	185,500	-
[3683]	26/02/13	1,310	1,321	1,211	1,219	-88	-6.73	197,400	-
[3683]	26/02/12	1,308	1,325	1,301	1,307	+7	+0.54	22,800	-
[3683]	26/02/10	1,287	1,310	1,276	1,300	+22	+1.72	33,000	-
[3683]	26/02/09	1,280	1,286	1,263	1,278	-4	-0.31	44,200	-
[3683]	26/02/06	1,311	1,313	1,281	1,282	-44	-3.32	59,500	-
[3683]	26/02/05	1,310	1,340	1,310	1,326	+16	+1.22	12,600	-
[3683]	26/02/04	1,327	1,327	1,307	1,310	-6	-0.46	24,900	-
[3683]	26/02/03	1,313	1,328	1,305	1,316	+16	+1.23	13,600	-
[3683]	26/02/02	1,300	1,318	1,296	1,300	0	0.00	29,100	-
[3683]	26/01/30	1,291	1,305	1,291	1,300	+4	+0.31	12,400	-
[3683]	26/01/29	1,301	1,304	1,291	1,296	-17	-1.29	16,400	-
[3683]	26/01/28	1,307	1,315	1,292	1,313	-3	-0.23	27,100	-
[3683]	26/01/27	1,318	1,326	1,308	1,316	-3	-0.23	7,700	-
[3683]	26/01/26	1,328	1,328	1,307	1,319	-16	-1.20	25,100	-
[3683]	26/01/23	1,330	1,345	1,328	1,335	0	0.00	17,100	-
[3683]	26/01/22	1,330	1,340	1,325	1,335	+7	+0.53	16,100	-
[3683]	26/01/21	1,361	1,361	1,327	1,328	-42	-3.07	35,200	-
[3683]	26/01/20	1,395	1,400	1,369	1,370	-5	-0.36	40,600	-
[3683]	26/01/19	1,350	1,381	1,349	1,375	+25	+1.85	31,400	-
[3683]	26/01/16	1,359	1,359	1,336	1,350	+1	+0.07	20,900	-
[3683]	26/01/15	1,330	1,353	1,330	1,349	+18	+1.35	47,800	-
[3683]	26/01/14	1,330	1,342	1,325	1,331	-3	-0.22	19,000	-
[3683]	26/01/13	1,343	1,344	1,328	1,334	0	0.00	12,500	-
[3683]	26/01/09	1,335	1,343	1,329	1,334	+4	+0.30	10,800	-
[3683]	26/01/08	1,347	1,348	1,326	1,330	-10	-0.75	25,100	-
[3683]	26/01/07	1,346	1,374	1,340	1,340	-6	-0.45	69,700	-
[3683]	26/01/06	1,324	1,355	1,324	1,346	+18	+1.36	22,700	-
[3683]	26/01/05	1,350	1,350	1,325	1,328	-22	-1.63	22,500	-
[3683]	25/12/30	1,345	1,352	1,332	1,350	+5	+0.37	16,500	-
[3683]	25/12/29	1,347	1,347	1,330	1,345	-7	-0.52	36,300	-
[3683]	25/12/26	1,359	1,359	1,350	1,352	0	0.00	72,300	-
[3683]	25/12/25	1,345	1,357	1,341	1,352	+9	+0.67	30,300	-
[3683]	25/12/24	1,347	1,355	1,342	1,343	-1	-0.07	30,600	-
[3683]	25/12/23	1,334	1,358	1,334	1,344	+10	+0.75	19,300	-
[3683]	25/12/22	1,341	1,345	1,331	1,334	+1	+0.08	43,400	-
[3683]	25/12/19	1,315	1,337	1,312	1,333	+18	+1.37	20,500	-
[3683]	25/12/18	1,320	1,330	1,307	1,315	-19	-1.42	38,500	-
[3683]	25/12/17	1,330	1,340	1,323	1,334	+3	+0.23	26,200	-
[3683]	25/12/16	1,320	1,337	1,300	1,331	+1	+0.08	43,900	-
[3683]	25/12/15	1,307	1,339	1,306	1,330	+23	+1.76	38,900	-
[3683]	25/12/12	1,288	1,308	1,288	1,307	+19	+1.48	19,700	-
[3683]	25/12/11	1,308	1,325	1,288	1,288	-12	-0.92	27,200	-
[3683]	25/12/10	1,296	1,309	1,290	1,300	+4	+0.31	29,700	-
[3683]	25/12/09	1,313	1,314	1,295	1,296	-21	-1.59	57,100	-
[3683]	25/12/08	1,333	1,338	1,312	1,317	-8	-0.60	27,500	-
[3683]	25/12/05	1,334	1,334	1,321	1,325	-8	-0.60	22,100	-
[3683]	25/12/04	1,337	1,347	1,331	1,333	-4	-0.30	13,500	-
[3683]	25/12/03	1,337	1,345	1,327	1,337	0	0.00	16,100	-
[3683]	25/12/02	1,358	1,367	1,335	1,337	-25	-1.84	23,500	-
[3683]	25/12/01	1,380	1,390	1,354	1,362	-15	-1.09	23,400	-
[3683]	25/11/28	1,375	1,393	1,370	1,377	+2	+0.15	12,800	-
[3683]	25/11/27	1,380	1,397	1,373	1,375	-5	-0.36	37,500	-
[3683]	25/11/26	1,358	1,389	1,342	1,380	+46	+3.45	68,800	-
[3683]	25/11/25	1,354	1,355	1,318	1,334	+1	+0.08	49,100	-
[3683]	25/11/21	1,297	1,338	1,296	1,333	+14	+1.06	35,100	-
[3683]	25/11/20	1,330	1,355	1,318	1,319	+6	+0.46	60,000	-
[3683]	25/11/19	1,322	1,340	1,310	1,313	-16	-1.20	39,500	-
[3683]	25/11/18	1,321	1,345	1,316	1,329	-11	-0.82	44,400	-
[3683]	25/11/17	1,323	1,340	1,303	1,340	+5	+0.37	45,200	-
[3683]	25/11/14	1,345	1,359	1,328	1,335	-35	-2.55	88,300	-
[3683]	25/11/13	1,390	1,420	1,365	1,370	-50	-3.52	131,100	-
[3683]	25/11/12	1,363	1,433	1,333	1,420	+110	+8.40	219,300	-
[3683]	25/11/11	1,483	1,529	1,252	1,310	-151	-10.34	565,800	-
[3683]	25/11/10	1,420	1,475	1,420	1,461	+44	+3.11	76,800	-
[3683]	25/11/07	1,400	1,431	1,400	1,417	+20	+1.43	35,000	-
[3683]	25/11/06	1,426	1,426	1,387	1,397	-9	-0.64	25,400	-
[3683]	25/11/05	1,435	1,439	1,370	1,406	-32	-2.23	58,400	-
[3683]	25/11/04	1,467	1,467	1,432	1,438	-21	-1.44	24,200	-
[3683]	25/10/31	1,446	1,480	1,445	1,459	+16	+1.11	33,600	-
[3683]	25/10/30	1,425	1,462	1,425	1,443	+12	+0.84	20,300	-
[3683]	25/10/29	1,480	1,480	1,418	1,431	-39	-2.65	73,100	-
[3683]	25/10/28	1,505	1,505	1,467	1,470	-38	-2.52	39,900	-
[3683]	25/10/27	1,490	1,523	1,485	1,508	+30	+2.03	74,300	-
[3683]	25/10/24	1,486	1,490	1,460	1,478	+7	+0.48	44,800	-
[3683]	25/10/23	1,482	1,484	1,465	1,471	-11	-0.74	29,400	-
[3683]	25/10/22	1,480	1,493	1,470	1,482	+6	+0.41	29,300	-
[3683]	25/10/21	1,480	1,486	1,458	1,476	-4	-0.27	44,600	-
[3683]	25/10/20	1,447	1,483	1,441	1,480	+60	+4.23	69,500	-
[3683]	25/10/17	1,451	1,463	1,401	1,420	-59	-3.99	61,100	-
[3683]	25/10/16	1,481	1,483	1,460	1,479	+19	+1.30	31,200	-
[3683]	25/10/15	1,441	1,473	1,441	1,460	+12	+0.83	46,400	-
[3683]	25/10/14	1,453	1,457	1,425	1,448	-35	-2.36	67,200	-
[3683]	25/10/10	1,457	1,484	1,425	1,483	+16	+1.09	83,100	-
[3683]	25/10/09	1,484	1,505	1,460	1,467	-28	-1.87	38,400	-
[3683]	25/10/08	1,496	1,518	1,490	1,495	-1	-0.07	42,300	-
[3683]	25/10/07	1,503	1,514	1,481	1,496	-7	-0.47	46,300	-
[3683]	25/10/06	1,475	1,507	1,453	1,503	+53	+3.66	151,900	-
[3683]	25/10/03	1,392	1,469	1,388	1,450	+70	+5.07	111,100	-
[3683]	25/10/02	1,378	1,390	1,348	1,380	+27	+2.00	142,800	-
[3683]	25/10/01	1,437	1,449	1,344	1,353	-84	-5.85	327,200	-
[3683]	25/09/30	1,500	1,506	1,432	1,437	-68	-4.52	196,200	-
[3683]	25/09/29	1,531	1,540	1,505	1,505	-35	-2.27	32,500	-
[3683]	25/09/26	1,551	1,557	1,531	1,540	-11	-0.71	17,600	-
[3683]	25/09/25	1,554	1,566	1,521	1,551	+2	+0.13	39,800	-
[3683]	25/09/24	1,572	1,572	1,532	1,549	-18	-1.15	64,800	-
[3683]	25/09/22	1,608	1,614	1,564	1,567	-34	-2.12	47,300	-
[3683]	25/09/19	1,616	1,625	1,550	1,601	-4	-0.25	99,600	-
[3683]	25/09/18	1,560	1,605	1,553	1,605	+85	+5.59	142,000	-
[3683]	25/09/17	1,526	1,526	1,500	1,520	-6	-0.39	38,800	-
[3683]	25/09/16	1,505	1,533	1,501	1,526	+21	+1.40	27,900	-
[3683]	25/09/12	1,511	1,517	1,481	1,505	+2	+0.13	36,200	-
[3683]	25/09/11	1,540	1,542	1,500	1,503	-33	-2.15	45,500	-
[3683]	25/09/10	1,516	1,556	1,516	1,536	+20	+1.32	40,600	-
[3683]	25/09/09	1,560	1,568	1,505	1,516	-27	-1.75	44,900	-
[3683]	25/09/08	1,532	1,546	1,515	1,543	+9	+0.59	39,900	-
[3683]	25/09/05	1,521	1,534	1,500	1,534	+16	+1.05	45,500	-