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
[3687]	26/10/29	1,895	1,900	1,827	1,865	-37.0	-1.95	766,400	60,245,577,728
[3687]	26/10/28	1,888	1,925	1,864	1,902	+54.0	+2.92	410,300	61,440,798,720
[3687]	26/10/27	1,879	1,885	1,826	1,848	+2.0	+0.11	356,300	59,696,418,816
[3687]	26/10/26	1,823	1,864	1,812	1,846	-17.0	-0.91	339,500	59,631,812,608
[3687]	26/10/23	1,810	1,871	1,760	1,863	-2.0	-0.11	593,600	60,180,971,520
[3687]	26/10/22	1,962	1,982	1,851	1,865	-83.0	-4.26	616,900	60,245,577,728
[3687]	26/10/21	1,970	2,020	1,936	1,948	-9.0	-0.46	473,100	62,926,745,600
[3687]	26/10/20	2,013	2,017	1,943	1,957	-68.0	-3.36	503,400	63,217,475,584
[3687]	26/10/19	2,004	2,043	2,001	2,025	-79.0	-3.75	426,900	65,414,098,944
[3687]	26/10/16	2,016	2,144	2,014	2,104	+128.0	+6.48	783,100	67,966,054,400
[3687]	26/10/15	2,032	2,037	1,964	1,976	-143.0	-6.75	929,100	63,831,236,608
[3687]	26/10/14	2,146	2,150	2,101	2,119	-42.0	-1.94	390,600	68,450,603,008
[3687]	26/10/13	2,180	2,205	2,125	2,161	-52.0	-2.35	478,800	69,807,341,568
[3687]	26/10/09	2,127	2,225	2,117	2,213	+50.0	+2.31	497,700	71,487,111,168
[3687]	26/10/08	2,203	2,231	2,161	2,163	-78.0	-3.48	725,900	69,871,943,680
[3687]	26/10/07	2,268	2,331	2,222	2,241	-6.0	-0.27	645,500	72,391,598,080
[3687]	26/10/06	2,219	2,279	2,205	2,247	+16.0	+0.72	520,600	72,585,420,800
[3687]	26/10/05	2,297	2,297	2,216	2,231	-52.0	-2.28	672,800	72,068,571,136
[3687]	26/10/02	2,261	2,303	2,257	2,283	-10.0	-0.44	358,000	73,748,340,736
[3687]	26/10/01	2,250	2,308	2,240	2,293	+53.0	+2.37	497,800	74,071,367,680
[3687]	26/09/30	2,226	2,259	2,208	2,240	+22.0	+0.99	440,900	72,359,297,024
[3687]	26/09/29	2,205	2,227	2,157	2,218	+8.0	+0.36	375,400	71,648,624,640
[3687]	26/09/28	2,233	2,264	2,197	2,210	-12.0	-0.54	397,000	71,390,199,808
[3687]	26/09/25	2,217	2,249	2,195	2,222	-21.0	-0.94	374,600	71,777,837,056
[3687]	26/09/24	2,242	2,277	2,218	2,243	-6.0	-0.27	445,900	72,456,208,384
[3687]	26/09/18	2,212	2,277	2,200	2,249	+55.0	+2.51	479,000	72,650,031,104
[3687]	26/09/17	2,194	2,250	2,185	2,194	+20.0	+0.92	373,000	70,873,350,144
[3687]	26/09/16	2,188	2,210	2,150	2,174	-31.0	-1.41	255,600	70,227,279,872
[3687]	26/09/15	2,158	2,231	2,148	2,205	+28.0	+1.29	436,800	71,228,686,336
[3687]	26/09/14	2,135	2,184	2,125	2,177	-8.0	-0.37	280,500	70,324,191,232
[3687]	26/09/11	2,195	2,212	2,156	2,185	-107.0	-4.67	574,500	70,582,616,064
[3687]	26/09/10	2,215	2,321	2,215	2,292	+48.0	+2.14	760,300	74,039,066,624
[3687]	26/09/09	2,350	2,400	2,232	2,244	+9.0	+0.40	1,502,900	72,488,509,440
[3687]	26/09/08	2,196	2,280	2,165	2,235	+11.0	+0.49	656,900	72,197,783,552
[3687]	26/09/07	2,285	2,325	2,190	2,224	+116.0	+5.50	1,052,500	71,842,447,360
[3687]	26/09/04	2,088	2,134	2,085	2,108	+13.0	+0.62	359,100	68,095,266,816
[3687]	26/09/03	2,067	2,136	2,050	2,095	+37.0	+1.80	523,600	67,675,324,416
[3687]	26/09/02	2,100	2,101	2,040	2,058	-136.0	-6.20	776,800	66,480,103,424
[3687]	26/09/01	2,276	2,278	2,173	2,194	-107.0	-4.65	699,800	70,873,350,144
[3687]	26/08/31	2,226	2,330	2,217	2,301	+30.0	+1.32	500,800	74,329,800,704
[3687]	26/08/28	2,218	2,320	2,208	2,271	+76.0	+3.46	633,400	73,360,695,296
[3687]	26/08/27	2,176	2,238	2,172	2,195	+39.0	+1.81	365,200	70,905,651,200
[3687]	26/08/26	2,147	2,183	2,125	2,156	-16.0	-0.74	324,300	69,645,828,096
[3687]	26/08/25	2,150	2,182	2,093	2,172	+5.0	+0.23	326,800	70,162,677,760
[3687]	26/08/24	2,231	2,252	2,155	2,167	-14.0	-0.64	442,800	70,001,156,096
[3687]	26/08/21	2,124	2,188	2,116	2,181	+7.0	+0.32	298,800	70,453,403,648
[3687]	26/08/20	2,128	2,177	2,091	2,174	+96.0	+4.62	355,800	70,227,279,872
[3687]	26/08/19	2,185	2,185	2,071	2,078	-148.0	-6.65	548,100	67,126,169,600
[3687]	26/08/18	2,313	2,336	2,225	2,226	-96.0	-4.13	444,800	71,907,049,472
[3687]	26/08/17	2,275	2,327	2,236	2,322	+37.0	+1.62	467,400	75,008,163,840
[3687]	26/08/14	2,328	2,360	2,253	2,285	+4.0	+0.18	606,300	73,812,942,848
[3687]	26/08/13	2,255	2,344	2,228	2,281	+61.0	+2.75	753,100	73,683,730,432
[3687]	26/08/12	2,207	2,257	2,146	2,220	+25.0	+1.14	420,800	71,713,234,944
[3687]	26/08/10	2,146	2,247	2,130	2,195	-45.0	-2.01	757,200	70,905,651,200
[3687]	26/08/07	2,280	2,286	2,190	2,240	-24.0	-1.06	570,800	72,359,297,024
[3687]	26/08/06	2,249	2,286	2,233	2,264	-8.0	-0.35	439,500	73,134,579,712
[3687]	26/08/05	2,211	2,313	2,200	2,272	+73.0	+3.32	595,800	73,393,004,544
[3687]	26/08/04	2,120	2,214	2,108	2,199	+105.0	+5.01	625,700	71,034,863,616
[3687]	26/08/03	2,058	2,114	2,006	2,094	+4.0	+0.19	517,500	67,643,023,360
[3687]	26/07/31	2,162	2,164	2,050	2,090	+8.0	+0.38	1,080,200	67,513,810,944
[3687]	26/07/30	1,996	2,100	1,954	2,082	+107.0	+5.42	825,300	67,255,382,016
[3687]	26/07/29	2,085	2,129	1,931	1,975	-98.0	-4.73	1,321,700	63,798,935,552
[3687]	26/07/28	2,246	2,275	2,052	2,073	-111.0	-5.08	946,500	66,964,652,032
[3687]	26/07/27	2,190	2,224	2,126	2,184	+40.0	+1.87	440,300	70,550,315,008
[3687]	26/07/24	2,140	2,147	2,091	2,144	-7.0	-0.33	441,000	69,258,182,656
[3687]	26/07/23	2,111	2,172	2,075	2,151	+27.0	+1.27	542,300	69,484,306,432
[3687]	26/07/22	2,180	2,183	2,115	2,124	-33.0	-1.53	518,900	68,612,120,576
[3687]	26/07/21	2,149	2,187	2,085	2,157	+28.0	+1.32	554,200	69,678,129,152
[3687]	26/07/17	2,210	2,231	2,063	2,129	-161	-7.03	1,292,400	-
[3687]	26/07/16	2,283	2,356	2,281	2,290	-42	-1.80	561,500	-
[3687]	26/07/15	2,319	2,342	2,237	2,332	+32	+1.39	694,200	-
[3687]	26/07/14	2,252	2,310	2,234	2,300	+21	+0.92	533,400	-
[3687]	26/07/13	2,300	2,366	2,247	2,279	-50	-2.15	771,200	-
[3687]	26/07/10	2,251	2,367	2,243	2,329	+128	+5.82	1,017,200	-
[3687]	26/07/09	2,195	2,254	2,175	2,201	+9	+0.41	802,500	-
[3687]	26/07/08	2,208	2,323	2,188	2,192	-99	-4.32	1,181,300	-
[3687]	26/07/07	2,424	2,448	2,275	2,291	-118	-4.90	1,151,200	-
[3687]	26/07/06	2,455	2,544	2,365	2,409	+29	+1.22	1,611,800	-
[3687]	26/07/03	2,337	2,385	2,270	2,380	+44	+1.88	1,326,600	-
[3687]	26/07/02	2,349	2,397	2,280	2,336	0	0.00	1,428,800	-
[3687]	26/07/01	2,384	2,458	2,323	2,336	-2	-0.09	1,761,900	-
[3687]	26/06/30	2,512	2,516	2,317	2,338	-164	-6.55	2,156,000	-
[3687]	26/06/29	2,371	2,516	2,361	2,502	+114	+4.77	2,232,000	-
[3687]	26/06/26	2,588	2,600	2,350	2,388	-300	-11.16	3,340,000	-
[3687]	26/06/25	2,652	2,725	2,492	2,688	+98	+3.78	4,579,500	-
[3687]	26/06/24	2,751	2,788	2,535	2,590	-111	-4.11	4,765,300	-
[3687]	26/06/23	2,910	3,175	2,665	2,701	-134	-4.73	12,089,300	-
[3687]	26/06/22	2,545	2,864	2,485	2,835	+315	+12.50	6,237,300	-
[3687]	26/06/19	2,812	2,835	2,419	2,520	-197	-7.25	6,573,200	-
[3687]	26/06/18	2,500	2,772	2,500	2,717	+275	+11.26	5,908,000	-
[3687]	26/06/17	2,278	2,521	2,259	2,442	+109	+4.67	4,604,700	-
[3687]	26/06/16	2,145	2,440	2,127	2,333	+206	+9.69	6,099,700	-
[3687]	26/06/15	2,321	2,321	2,110	2,127	-85	-3.84	3,807,800	-
[3687]	26/06/12	2,500	2,505	2,185	2,212	-93	-4.03	3,889,300	-
[3687]	26/06/11	2,287	2,434	2,235	2,305	-82	-3.44	4,208,700	-
[3687]	26/06/10	2,491	2,517	2,345	2,387	-226	-8.65	4,435,200	-
[3687]	26/06/09	2,985	3,160	2,583	2,613	-322	-10.97	10,758,600	-
[3687]	26/06/08	3,215	3,310	2,935	2,935	-700	-19.26	8,698,600	-
[3687]	26/06/05	3,305	3,690	3,255	3,635	+435	+13.59	10,881,200	-
[3687]	26/06/04	2,840	3,325	2,822	3,200	+243	+8.22	8,037,400	-
[3687]	26/06/03	3,060	3,180	2,750	2,957	-43	-1.43	10,545,800	-
[3687]	26/06/02	2,550	3,000	2,320	3,000	+430	+16.73	11,664,600	-
[3687]	26/06/01	2,670	2,818	2,415	2,570	-134	-4.96	8,156,200	-
[3687]	26/05/29	2,367	2,717	2,366	2,704	+487	+21.97	8,120,300	-
[3687]	26/05/28	2,040	2,232	2,001	2,217	+77	+3.60	3,212,500	-
[3687]	26/05/27	2,064	2,279	1,972	2,140	+100	+4.90	6,033,300	-
[3687]	26/05/26	1,938	2,075	1,874	2,040	+120	+6.25	3,781,700	-
[3687]	26/05/25	2,130	2,190	1,883	1,920	-50	-2.54	7,999,400	-
[3687]	26/05/22	1,730	1,970	1,727	1,970	+400	+25.48	3,259,100	-
[3687]	26/05/21	1,548	1,617	1,534	1,570	+46	+3.02	701,300	-
[3687]	26/05/20	1,577	1,616	1,507	1,524	-41	-2.62	605,100	-
[3687]	26/05/19	1,630	1,666	1,537	1,565	-59	-3.63	810,900	-
[3687]	26/05/18	1,650	1,665	1,561	1,624	+70	+4.50	1,283,300	-
[3687]	26/05/15	1,543	1,599	1,524	1,554	+187	+13.68	1,654,600	-
[3687]	26/05/14	1,405	1,405	1,359	1,367	-36	-2.57	393,500	-
[3687]	26/05/13	1,403	1,427	1,397	1,403	+16	+1.15	426,800	-
[3687]	26/05/12	1,451	1,455	1,380	1,387	-57	-3.95	590,300	-
[3687]	26/05/11	1,487	1,499	1,426	1,444	+77	+5.63	975,700	-
[3687]	26/05/08	1,331	1,383	1,321	1,367	+43	+3.25	368,700	-
[3687]	26/05/07	1,298	1,327	1,295	1,324	+39	+3.04	308,800	-
[3687]	26/05/01	1,256	1,297	1,251	1,285	+21	+1.66	196,900	-
[3687]	26/04/30	1,262	1,268	1,252	1,264	-28	-2.17	190,700	-
[3687]	26/04/28	1,288	1,305	1,283	1,292	-3	-0.23	177,800	-
[3687]	26/04/27	1,276	1,311	1,267	1,295	+32	+2.53	316,000	-
[3687]	26/04/24	1,250	1,276	1,232	1,263	+9	+0.72	373,900	-
[3687]	26/04/23	1,307	1,312	1,250	1,254	-56	-4.27	523,700	-
[3687]	26/04/22	1,324	1,327	1,301	1,310	-27	-2.02	328,000	-
[3687]	26/04/21	1,342	1,357	1,327	1,337	-4	-0.30	246,400	-
[3687]	26/04/20	1,408	1,408	1,340	1,341	-51	-3.66	402,500	-
[3687]	26/04/17	1,410	1,414	1,383	1,392	-5	-0.36	399,700	-
[3687]	26/04/16	1,435	1,467	1,396	1,397	+44	+3.25	924,900	-
[3687]	26/04/15	1,384	1,399	1,333	1,353	+59	+4.56	705,100	-
[3687]	26/04/14	1,306	1,309	1,276	1,294	+26	+2.05	428,100	-
[3687]	26/04/13	1,200	1,281	1,199	1,268	+71	+5.93	776,300	-
[3687]	26/04/10	1,250	1,256	1,196	1,197	-70	-5.52	615,200	-
[3687]	26/04/09	1,297	1,297	1,250	1,267	-33	-2.54	376,400	-
[3687]	26/04/08	1,300	1,307	1,284	1,300	+44	+3.50	404,400	-
[3687]	26/04/07	1,301	1,333	1,250	1,256	-1	-0.08	794,400	-
[3687]	26/04/06	1,222	1,267	1,213	1,257	+39	+3.20	675,400	-
[3687]	26/04/03	1,206	1,234	1,204	1,218	+12	+1.00	229,400	-
[3687]	26/04/02	1,222	1,253	1,197	1,206	-18	-1.47	367,900	-
[3687]	26/04/01	1,218	1,228	1,206	1,224	+29	+2.43	400,500	-
[3687]	26/03/31	1,231	1,235	1,195	1,195	-11	-0.91	397,000	-
[3687]	26/03/30	1,214	1,223	1,186	1,206	-37	-2.98	546,000	-
[3687]	26/03/27	1,239	1,262	1,239	1,243	-4	-0.32	568,100	-
[3687]	26/03/26	1,301	1,302	1,241	1,247	-81	-6.10	873,900	-
[3687]	26/03/25	1,324	1,340	1,322	1,328	+1	+0.08	356,500	-
[3687]	26/03/24	1,363	1,370	1,309	1,327	-3	-0.23	565,300	-
[3687]	26/03/23	1,340	1,355	1,325	1,330	-58	-4.18	758,400	-
[3687]	26/03/19	1,417	1,456	1,388	1,388	-78	-5.32	502,700	-
[3687]	26/03/18	1,449	1,466	1,428	1,466	+29	+2.02	352,800	-
[3687]	26/03/17	1,515	1,526	1,430	1,437	-67	-4.45	969,400	-
[3687]	26/03/16	1,490	1,511	1,460	1,504	+20	+1.35	896,900	-
[3687]	26/03/13	1,520	1,550	1,473	1,484	+48	+3.34	2,593,400	-
[3687]	26/03/12	1,392	1,490	1,361	1,436	+26	+1.84	2,380,700	-
[3687]	26/03/11	1,421	1,430	1,409	1,410	-16	-1.12	232,600	-
[3687]	26/03/10	1,420	1,441	1,403	1,426	+32	+2.30	310,100	-
[3687]	26/03/09	1,400	1,410	1,353	1,394	-52	-3.60	345,000	-
[3687]	26/03/06	1,407	1,446	1,405	1,446	+37	+2.63	340,900	-
[3687]	26/03/05	1,422	1,434	1,397	1,409	+39	+2.85	312,300	-
[3687]	26/03/04	1,398	1,411	1,345	1,370	-37	-2.63	658,500	-
[3687]	26/03/03	1,480	1,483	1,407	1,407	-88	-5.89	487,400	-
[3687]	26/03/02	1,498	1,520	1,485	1,495	-57	-3.67	308,300	-
[3687]	26/02/27	1,569	1,574	1,522	1,552	+53	+3.54	554,200	-
[3687]	26/02/26	1,441	1,508	1,436	1,499	+79	+5.56	522,800	-
[3687]	26/02/25	1,415	1,443	1,412	1,420	+5	+0.35	365,500	-
[3687]	26/02/24	1,432	1,436	1,402	1,415	-25	-1.74	358,400	-
[3687]	26/02/20	1,477	1,477	1,438	1,440	-58	-3.87	347,700	-
[3687]	26/02/19	1,508	1,513	1,480	1,498	+3	+0.20	258,100	-
[3687]	26/02/18	1,488	1,513	1,480	1,495	+9	+0.61	252,400	-
[3687]	26/02/17	1,497	1,507	1,475	1,486	+19	+1.30	389,400	-
[3687]	26/02/16	1,444	1,489	1,428	1,467	+23	+1.59	651,500	-
[3687]	26/02/13	1,488	1,508	1,440	1,444	-38	-2.56	468,000	-
[3687]	26/02/12	1,520	1,525	1,482	1,482	-32	-2.11	325,300	-
[3687]	26/02/10	1,505	1,533	1,492	1,514	+33	+2.23	320,600	-
[3687]	26/02/09	1,495	1,496	1,465	1,481	+39	+2.70	419,000	-
[3687]	26/02/06	1,469	1,484	1,419	1,442	-59	-3.93	604,900	-
[3687]	26/02/05	1,461	1,520	1,458	1,501	+55	+3.80	498,600	-
[3687]	26/02/04	1,477	1,482	1,436	1,446	-45	-3.02	564,100	-
[3687]	26/02/03	1,481	1,500	1,471	1,491	+10	+0.68	302,700	-
[3687]	26/02/02	1,515	1,536	1,478	1,481	-36	-2.37	427,200	-
[3687]	26/01/30	1,507	1,525	1,499	1,517	+7	+0.46	236,300	-
[3687]	26/01/29	1,505	1,519	1,484	1,510	-9	-0.59	321,800	-
[3687]	26/01/28	1,524	1,529	1,506	1,519	-20	-1.30	263,600	-
[3687]	26/01/27	1,534	1,552	1,523	1,539	+5	+0.33	236,200	-
[3687]	26/01/26	1,558	1,566	1,528	1,534	-36	-2.29	405,500	-
[3687]	26/01/23	1,572	1,593	1,558	1,570	-2	-0.13	333,100	-
[3687]	26/01/22	1,564	1,576	1,553	1,572	+13	+0.83	286,600	-
[3687]	26/01/21	1,555	1,569	1,535	1,559	-22	-1.39	421,200	-
[3687]	26/01/20	1,607	1,619	1,581	1,581	-14	-0.88	395,100	-
[3687]	26/01/19	1,610	1,615	1,581	1,595	-40	-2.45	517,300	-
[3687]	26/01/16	1,671	1,692	1,617	1,635	-4	-0.24	718,400	-
[3687]	26/01/15	1,602	1,655	1,596	1,639	+38	+2.37	554,700	-
[3687]	26/01/14	1,624	1,639	1,588	1,601	-26	-1.60	542,900	-
[3687]	26/01/13	1,663	1,663	1,604	1,627	+44	+2.78	668,400	-
[3687]	26/01/09	1,580	1,597	1,563	1,583	-1	-0.06	288,500	-
[3687]	26/01/08	1,567	1,591	1,564	1,584	+13	+0.83	317,800	-
[3687]	26/01/07	1,564	1,576	1,555	1,571	-23	-1.44	436,900	-
[3687]	26/01/06	1,563	1,603	1,562	1,594	+35	+2.25	397,600	-
[3687]	26/01/05	1,550	1,571	1,544	1,559	-7	-0.45	474,200	-
[3687]	25/12/30	1,590	1,594	1,559	1,566	-31	-1.94	389,200	-
[3687]	25/12/29	1,596	1,608	1,571	1,597	+25	+1.59	348,700	-
[3687]	25/12/26	1,610	1,616	1,567	1,572	-25	-1.57	612,500	-
[3687]	25/12/25	1,580	1,597	1,575	1,597	+23	+1.46	391,500	-
[3687]	25/12/24	1,593	1,609	1,573	1,574	-8	-0.51	403,900	-
[3687]	25/12/23	1,570	1,594	1,567	1,582	-2	-0.13	362,200	-
[3687]	25/12/22	1,599	1,599	1,566	1,584	+2	+0.13	556,600	-
[3687]	25/12/19	1,548	1,590	1,545	1,582	+34	+2.20	568,200	-
[3687]	25/12/18	1,551	1,582	1,540	1,548	-2	-0.13	286,300	-
[3687]	25/12/17	1,558	1,560	1,533	1,550	+17	+1.11	271,400	-
[3687]	25/12/16	1,590	1,595	1,533	1,533	-89	-5.49	589,400	-
[3687]	25/12/15	1,583	1,628	1,583	1,622	+15	+0.93	236,800	-
[3687]	25/12/12	1,626	1,628	1,595	1,607	+7	+0.44	262,400	-
[3687]	25/12/11	1,642	1,656	1,595	1,600	-56	-3.38	376,200	-
[3687]	25/12/10	1,650	1,676	1,647	1,656	+11	+0.67	264,400	-
[3687]	25/12/09	1,660	1,678	1,626	1,645	-45	-2.66	366,300	-
[3687]	25/12/08	1,680	1,710	1,659	1,690	+50	+3.05	421,800	-
[3687]	25/12/05	1,661	1,685	1,634	1,640	-18	-1.09	401,700	-
[3687]	25/12/04	1,604	1,680	1,602	1,658	+74	+4.67	660,900	-
[3687]	25/12/03	1,583	1,609	1,581	1,584	0	0.00	285,800	-
[3687]	25/12/02	1,606	1,614	1,584	1,584	-7	-0.44	284,200	-
[3687]	25/12/01	1,638	1,642	1,587	1,591	-50	-3.05	478,600	-
[3687]	25/11/28	1,640	1,662	1,636	1,641	-6	-0.36	373,000	-
[3687]	25/11/27	1,603	1,660	1,603	1,647	+40	+2.49	368,900	-
[3687]	25/11/26	1,616	1,618	1,594	1,607	+1	+0.06	374,300	-
[3687]	25/11/25	1,621	1,638	1,594	1,606	-14	-0.86	401,800	-
[3687]	25/11/21	1,599	1,639	1,594	1,620	-10	-0.61	305,400	-
[3687]	25/11/20	1,651	1,664	1,630	1,630	+30	+1.88	406,900	-
[3687]	25/11/19	1,628	1,639	1,577	1,600	-20	-1.23	542,800	-
[3687]	25/11/18	1,651	1,674	1,607	1,620	-61	-3.63	729,200	-
[3687]	25/11/17	1,759	1,775	1,668	1,681	-118	-6.56	1,423,200	-
[3687]	25/11/14	1,807	1,824	1,788	1,799	-48	-2.60	907,500	-
[3687]	25/11/13	1,893	1,898	1,841	1,847	-50	-2.64	526,200	-
[3687]	25/11/12	1,888	1,911	1,875	1,897	0	0.00	345,500	-
[3687]	25/11/11	1,908	1,915	1,882	1,897	+4	+0.21	272,200	-
[3687]	25/11/10	1,913	1,932	1,890	1,893	-10	-0.53	372,500	-
[3687]	25/11/07	1,863	1,905	1,860	1,903	+7	+0.37	333,600	-
[3687]	25/11/06	1,924	1,930	1,891	1,896	-5	-0.26	435,100	-
[3687]	25/11/05	1,936	1,937	1,837	1,901	-68	-3.45	995,700	-
[3687]	25/11/04	2,025	2,028	1,968	1,969	-45	-2.23	555,900	-
[3687]	25/10/31	1,997	2,068	1,981	2,014	+48	+2.44	802,000	-
[3687]	25/10/30	1,955	1,991	1,929	1,966	+11	+0.56	476,300	-
[3687]	25/10/29	1,998	2,016	1,950	1,955	-32	-1.61	596,700	-
[3687]	25/10/28	2,034	2,048	1,971	1,987	-56	-2.74	743,700	-
[3687]	25/10/27	2,031	2,045	1,990	2,043	+52	+2.61	1,040,600	-
[3687]	25/10/24	2,024	2,037	1,950	1,991	+14	+0.71	1,391,700	-
[3687]	25/10/23	1,902	2,005	1,890	1,977	+35	+1.80	1,730,100	-
[3687]	25/10/22	1,921	1,944	1,889	1,942	-2	-0.10	678,600	-
[3687]	25/10/21	2,056	2,078	1,934	1,944	-121	-5.86	1,449,300	-
[3687]	25/10/20	1,977	2,065	1,944	2,065	+177	+9.38	1,440,100	-
[3687]	25/10/17	1,955	1,958	1,882	1,888	-116	-5.79	706,700	-
[3687]	25/10/16	1,999	2,019	1,951	2,004	+64	+3.30	664,400	-
[3687]	25/10/15	1,878	1,950	1,861	1,940	+81	+4.36	697,400	-
[3687]	25/10/14	1,920	1,948	1,854	1,859	-77	-3.98	829,700	-
[3687]	25/10/10	1,980	1,988	1,926	1,936	-69	-3.44	850,000	-
[3687]	25/10/09	2,088	2,102	1,972	2,005	-133	-6.22	1,684,900	-
[3687]	25/10/08	2,180	2,220	2,120	2,138	-75	-3.39	1,273,700	-
[3687]	25/10/07	2,081	2,220	2,071	2,213	+161	+7.85	2,287,100	-
[3687]	25/10/06	2,204	2,210	2,025	2,052	+168	+8.92	2,244,500	-
[3687]	25/10/03	1,829	1,913	1,828	1,884	+76	+4.20	543,600	-
[3687]	25/10/02	1,800	1,835	1,797	1,808	+8	+0.44	312,100	-
[3687]	25/10/01	1,836	1,854	1,798	1,800	-34	-1.85	393,400	-
[3687]	25/09/30	1,834	1,863	1,824	1,834	+1	+0.05	308,300	-
[3687]	25/09/29	1,879	1,879	1,826	1,833	-38	-2.03	304,400	-
[3687]	25/09/26	1,862	1,890	1,849	1,871	-4	-0.21	319,800	-
[3687]	25/09/25	1,900	1,900	1,869	1,875	-35	-1.83	380,400	-
[3687]	25/09/24	1,935	1,935	1,881	1,910	-10	-0.52	438,300	-
[3687]	25/09/22	1,940	1,960	1,911	1,920	+4	+0.21	571,800	-
[3687]	25/09/19	1,910	1,937	1,858	1,916	+46	+2.46	979,400	-
[3687]	25/09/18	1,808	1,881	1,808	1,870	+81	+4.53	679,400	-
[3687]	25/09/17	1,802	1,806	1,783	1,789	-24	-1.32	205,200	-
[3687]	25/09/16	1,810	1,823	1,775	1,813	+23	+1.28	371,000	-
[3687]	25/09/12	1,800	1,812	1,780	1,790	+11	+0.62	348,800	-
[3687]	25/09/11	1,797	1,802	1,770	1,779	-18	-1.00	319,400	-
[3687]	25/09/10	1,797	1,805	1,765	1,797	-2	-0.11	396,400	-
[3687]	25/09/09	1,877	1,892	1,780	1,799	-14	-0.77	975,700	-
[3687]	25/09/08	1,820	1,840	1,787	1,813	+74	+4.26	817,900	-
[3687]	25/09/05	1,758	1,758	1,715	1,739	-9	-0.51	415,000	-