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
[3708]	26/10/29	2,098	2,104	2,077	2,094	+4	+0.191388	112,000	71,270,572,032
[3708]	26/10/28	2,144	2,144	2,090	2,090	-34	-1.600753	49,100	71,134,429,184
[3708]	26/10/27	2,151	2,166	2,110	2,124	-19	-0.886608	41,600	72,291,639,296
[3708]	26/10/26	2,145	2,163	2,135	2,143	-2	-0.09324	42,600	72,938,315,776
[3708]	26/10/23	2,169	2,178	2,124	2,145	-19	-0.878004	101,500	73,006,391,296
[3708]	26/10/22	2,166	2,175	2,150	2,164	+10	+0.464253	44,600	73,653,067,776
[3708]	26/10/21	2,167	2,167	2,142	2,154	+4	+0.186047	41,200	73,312,706,560
[3708]	26/10/20	2,170	2,175	2,146	2,150	-20	-0.921659	44,900	73,176,563,712
[3708]	26/10/19	2,189	2,196	2,159	2,170	+4	+0.184672	49,500	73,857,277,952
[3708]	26/10/16	2,204	2,214	2,159	2,166	-32	-1.455869	75,500	73,721,135,104
[3708]	26/10/15	2,119	2,198	2,117	2,198	+92	+4.368471	150,100	74,810,277,888
[3708]	26/10/14	2,148	2,148	2,100	2,106	-26	-1.219512	32,500	71,679,000,576
[3708]	26/10/13	2,130	2,148	2,125	2,132	+11	+0.518623	39,900	72,563,924,992
[3708]	26/10/09	2,078	2,137	2,076	2,121	+49	+2.364865	65,600	72,189,534,208
[3708]	26/10/08	2,063	2,085	2,030	2,072	+7	+0.338983	70,700	70,521,790,464
[3708]	26/10/07	2,071	2,087	2,065	2,065	-27	-1.290631	43,900	70,283,542,528
[3708]	26/10/06	2,099	2,099	2,064	2,092	+11	+0.528592	51,900	71,202,496,512
[3708]	26/10/05	2,089	2,102	2,071	2,081	-12	-0.57334	58,100	70,828,105,728
[3708]	26/10/02	2,140	2,140	2,080	2,093	-55	-2.560521	98,300	71,236,534,272
[3708]	26/10/01	2,195	2,207	2,138	2,148	-60	-2.717391	77,600	73,108,496,384
[3708]	26/09/30	2,179	2,217	2,161	2,208	+33	+1.517241	87,800	75,150,630,912
[3708]	26/09/29	2,178	2,178	2,144	2,175	-47	-2.115212	126,600	74,027,458,560
[3708]	26/09/28	2,269	2,269	2,222	2,222	-34	-1.507092	78,300	75,627,126,784
[3708]	26/09/25	2,231	2,272	2,227	2,256	+29	+1.3022	70,800	76,784,336,896
[3708]	26/09/24	2,216	2,229	2,185	2,227	+11	+0.49639	89,200	75,797,307,392
[3708]	26/09/18	2,217	2,224	2,200	2,216	-8	-0.359712	57,700	75,422,916,608
[3708]	26/09/17	2,191	2,228	2,183	2,224	+31	+1.413589	54,500	75,695,202,304
[3708]	26/09/16	2,175	2,195	2,175	2,193	+19	+0.873965	41,800	74,640,097,280
[3708]	26/09/15	2,150	2,179	2,149	2,174	+27	+1.257569	44,400	73,993,420,800
[3708]	26/09/14	2,152	2,160	2,127	2,147	+12	+0.562061	35,400	73,074,458,624
[3708]	26/09/11	2,098	2,151	2,097	2,135	+8	+0.376117	61,900	72,666,030,080
[3708]	26/09/10	2,105	2,127	2,092	2,127	+16	+0.757935	51,700	72,393,744,384
[3708]	26/09/09	2,111	2,125	2,097	2,111	-11	-0.518379	48,300	71,849,172,992
[3708]	26/09/08	2,136	2,136	2,121	2,122	-22	-1.026119	51,200	72,223,571,968
[3708]	26/09/07	2,142	2,162	2,137	2,144	+1	+0.046664	40,000	72,972,353,536
[3708]	26/09/04	2,127	2,151	2,122	2,143	+12	+0.563116	47,900	72,938,315,776
[3708]	26/09/03	2,145	2,156	2,125	2,131	-21	-0.975836	67,700	74,261,372,928
[3708]	26/09/02	2,156	2,171	2,130	2,152	-27	-1.239101	70,500	74,993,180,672
[3708]	26/09/01	2,196	2,212	2,165	2,179	-21	-0.954545	96,200	75,934,081,024
[3708]	26/08/31	2,180	2,223	2,178	2,200	+9	+0.410771	64,500	76,665,888,768
[3708]	26/08/28	2,194	2,195	2,176	2,191	+4	+0.182899	45,300	76,352,258,048
[3708]	26/08/27	2,181	2,193	2,168	2,187	+12	+0.551724	27,900	76,212,862,976
[3708]	26/08/26	2,171	2,190	2,165	2,175	+14	+0.647848	34,800	75,794,685,952
[3708]	26/08/25	2,170	2,199	2,152	2,161	-9	-0.414747	27,300	75,306,811,392
[3708]	26/08/24	2,194	2,194	2,153	2,170	-4	-0.183993	44,100	75,620,450,304
[3708]	26/08/21	2,146	2,195	2,143	2,174	+28	+1.304753	55,100	75,759,837,184
[3708]	26/08/20	2,115	2,148	2,105	2,146	+31	+1.465721	51,000	74,784,088,064
[3708]	26/08/19	2,150	2,150	2,110	2,115	-30	-1.398601	48,900	73,703,800,832
[3708]	26/08/18	2,110	2,146	2,094	2,145	+33	+1.5625	49,900	74,749,239,296
[3708]	26/08/17	2,135	2,136	2,112	2,112	-29	-1.354507	43,500	73,599,254,528
[3708]	26/08/14	2,088	2,141	2,080	2,141	+53	+2.538314	54,400	74,609,852,416
[3708]	26/08/13	2,084	2,112	2,072	2,088	-4	-0.191205	55,800	72,762,900,480
[3708]	26/08/12	2,171	2,172	2,082	2,092	-62	-2.878366	77,100	72,902,295,552
[3708]	26/08/10	2,080	2,200	2,065	2,154	+104	+5.073171	122,200	75,062,878,208
[3708]	26/08/07	2,047	2,065	2,041	2,050	+1	+0.048804	69,500	71,438,671,872
[3708]	26/08/06	2,058	2,070	2,029	2,049	+14	+0.687961	67,100	71,403,823,104
[3708]	26/08/05	2,037	2,056	2,030	2,035	+1	+0.049164	51,700	70,915,948,544
[3708]	26/08/04	2,040	2,042	2,013	2,034	-23	-1.118133	72,900	70,881,099,776
[3708]	26/08/03	2,085	2,085	2,007	2,057	-29	-1.390221	95,000	71,682,605,056
[3708]	26/07/31	2,113	2,114	2,064	2,086	-42	-1.973684	93,400	72,693,202,944
[3708]	26/07/30	2,168	2,179	2,094	2,128	-40	-1.845018	113,400	74,156,826,624
[3708]	26/07/29	2,145	2,179	2,113	2,168	+31	+1.450632	75,700	75,550,752,768
[3708]	26/07/28	2,178	2,188	2,120	2,137	-40	-1.837391	70,800	74,470,457,344
[3708]	26/07/27	2,147	2,188	2,147	2,177	+51	+2.398871	59,900	75,864,383,488
[3708]	26/07/24	2,125	2,143	2,115	2,126	-21	-0.978109	51,200	74,087,129,088
[3708]	26/07/23	2,132	2,169	2,127	2,147	+20	+0.940291	80,500	74,818,936,832
[3708]	26/07/22	2,133	2,144	2,090	2,127	+25	+1.189343	77,200	74,121,977,856
[3708]	26/07/21	2,080	2,113	2,063	2,102	+52	+2.536585	78,400	73,250,775,040
[3708]	26/07/17	2,074	2,099	2,036	2,050	-24	-1.157184	81,400	-
[3708]	26/07/16	2,100	2,101	2,066	2,074	-14	-0.670498	79,200	-
[3708]	26/07/15	2,050	2,092	2,035	2,088	+58	+2.857143	74,400	-
[3708]	26/07/14	1,970	2,048	1,970	2,030	+61	+3.098019	60,900	-
[3708]	26/07/13	1,973	1,986	1,956	1,969	+16	+0.819252	46,700	-
[3708]	26/07/10	1,970	1,970	1,934	1,953	-12	-0.610687	77,900	-
[3708]	26/07/09	1,981	1,981	1,950	1,965	-9	-0.455927	51,100	-
[3708]	26/07/08	1,950	1,987	1,942	1,974	+41	+2.121055	53,100	-
[3708]	26/07/07	1,958	1,960	1,925	1,933	-7	-0.360825	64,300	-
[3708]	26/07/06	1,974	1,974	1,935	1,940	-18	-0.919305	66,300	-
[3708]	26/07/03	1,937	1,970	1,913	1,958	+61	+3.215604	83,900	-
[3708]	26/07/02	1,863	1,904	1,849	1,897	+57	+3.097826	60,100	-
[3708]	26/07/01	1,867	1,873	1,840	1,840	-28	-1.498929	43,000	-
[3708]	26/06/30	1,880	1,889	1,861	1,868	-15	-0.796601	59,300	-
[3708]	26/06/29	1,892	1,898	1,867	1,883	+27	+1.454741	104,700	-
[3708]	26/06/26	1,839	1,860	1,817	1,856	+44	+2.428256	48,300	-
[3708]	26/06/25	1,800	1,829	1,797	1,812	+12	+0.666667	34,900	-
[3708]	26/06/24	1,800	1,817	1,797	1,800	-9	-0.497512	36,100	-
[3708]	26/06/23	1,801	1,813	1,785	1,809	+5	+0.277162	53,100	-
[3708]	26/06/22	1,848	1,848	1,804	1,804	-35	-1.903208	48,800	-
[3708]	26/06/19	1,810	1,843	1,810	1,839	+31	+1.714602	76,100	-
[3708]	26/06/18	1,832	1,851	1,808	1,808	-24	-1.310044	58,100	-
[3708]	26/06/17	1,820	1,842	1,815	1,832	+25	+1.383509	52,000	-
[3708]	26/06/16	1,843	1,843	1,801	1,807	-36	-1.953337	55,200	-
[3708]	26/06/15	1,838	1,857	1,834	1,843	+29	+1.598677	63,200	-
[3708]	26/06/12	1,814	1,839	1,808	1,814	+4	+0.220994	75,800	-
[3708]	26/06/11	1,819	1,819	1,790	1,810	-6	-0.330396	56,500	-
[3708]	26/06/10	1,815	1,828	1,801	1,816	+18	+1.001112	60,300	-
[3708]	26/06/09	1,787	1,803	1,781	1,798	+31	+1.754386	55,900	-
[3708]	26/06/08	1,754	1,785	1,739	1,767	-5	-0.282167	63,100	-
[3708]	26/06/05	1,737	1,775	1,737	1,772	+35	+2.014968	33,700	-
[3708]	26/06/04	1,738	1,748	1,730	1,737	-1	-0.057537	45,000	-
[3708]	26/06/03	1,726	1,752	1,702	1,738	+19	+1.105294	52,500	-
[3708]	26/06/02	1,720	1,728	1,694	1,719	-24	-1.376936	76,900	-
[3708]	26/06/01	1,794	1,800	1,743	1,743	-51	-2.842809	89,100	-
[3708]	26/05/29	1,788	1,815	1,777	1,794	+22	+1.241535	65,300	-
[3708]	26/05/28	1,774	1,799	1,758	1,772	+13	+0.739056	61,000	-
[3708]	26/05/27	1,747	1,772	1,741	1,759	+1	+0.056883	51,100	-
[3708]	26/05/26	1,740	1,769	1,729	1,758	+4	+0.22805	47,700	-
[3708]	26/05/25	1,730	1,762	1,712	1,754	+29	+1.681159	84,100	-
[3708]	26/05/22	1,671	1,736	1,667	1,725	+54	+3.231598	110,100	-
[3708]	26/05/21	1,667	1,690	1,657	1,671	+16	+0.966767	67,400	-
[3708]	26/05/20	1,658	1,666	1,639	1,655	-6	-0.361228	85,100	-
[3708]	26/05/19	1,679	1,687	1,659	1,661	+1	+0.060241	102,900	-
[3708]	26/05/18	1,710	1,710	1,645	1,660	-54	-3.150525	139,500	-
[3708]	26/05/15	1,750	1,750	1,702	1,714	-39	-2.224758	116,200	-
[3708]	26/05/14	1,644	1,797	1,615	1,753	+142	+8.814401	144,700	-
[3708]	26/05/13	1,632	1,647	1,611	1,611	-38	-2.304427	39,000	-
[3708]	26/05/12	1,626	1,655	1,626	1,649	+22	+1.352182	60,500	-
[3708]	26/05/11	1,640	1,647	1,622	1,627	-9	-0.550122	59,500	-
[3708]	26/05/08	1,637	1,640	1,610	1,636	+7	+0.429711	70,500	-
[3708]	26/05/07	1,618	1,640	1,608	1,629	+28	+1.748907	40,100	-
[3708]	26/05/01	1,583	1,607	1,577	1,601	+12	+0.755192	40,600	-
[3708]	26/04/30	1,607	1,609	1,581	1,589	-21	-1.304348	49,900	-
[3708]	26/04/28	1,583	1,610	1,579	1,610	+32	+2.027883	88,900	-
[3708]	26/04/27	1,566	1,589	1,566	1,578	+13	+0.830671	40,900	-
[3708]	26/04/24	1,563	1,570	1,561	1,565	+3	+0.192061	22,600	-
[3708]	26/04/23	1,580	1,580	1,558	1,562	-23	-1.451104	49,900	-
[3708]	26/04/22	1,604	1,604	1,585	1,585	-19	-1.184539	56,900	-
[3708]	26/04/21	1,624	1,628	1,604	1,604	-16	-0.987654	33,100	-
[3708]	26/04/20	1,622	1,622	1,605	1,620	+10	+0.621118	48,600	-
[3708]	26/04/17	1,608	1,617	1,602	1,610	+3	+0.186683	37,700	-
[3708]	26/04/16	1,599	1,616	1,599	1,607	+9	+0.563204	29,100	-
[3708]	26/04/15	1,613	1,633	1,598	1,598	-4	-0.249688	40,800	-
[3708]	26/04/14	1,602	1,615	1,595	1,602	0	0	45,300	-
[3708]	26/04/13	1,612	1,623	1,602	1,602	-10	-0.620347	25,000	-
[3708]	26/04/10	1,623	1,633	1,607	1,612	+2	+0.124224	47,000	-
[3708]	26/04/09	1,646	1,656	1,610	1,610	-33	-2.008521	35,800	-
[3708]	26/04/08	1,665	1,669	1,636	1,643	+1	+0.060901	54,100	-
[3708]	26/04/07	1,641	1,652	1,636	1,642	+6	+0.366748	34,700	-
[3708]	26/04/06	1,640	1,649	1,607	1,636	+20	+1.237624	45,500	-
[3708]	26/04/03	1,633	1,638	1,612	1,616	-6	-0.369914	29,600	-
[3708]	26/04/02	1,642	1,664	1,615	1,622	-14	-0.855746	49,200	-
[3708]	26/04/01	1,617	1,639	1,617	1,636	+34	+2.122347	54,400	-
[3708]	26/03/31	1,600	1,625	1,595	1,602	-3	-0.186916	44,200	-
[3708]	26/03/30	1,593	1,613	1,585	1,605	-50	-3.021148	140,400	-
[3708]	26/03/27	1,643	1,668	1,642	1,655	+16	+0.976205	265,200	-
[3708]	26/03/26	1,640	1,648	1,624	1,639	+14	+0.861538	121,600	-
[3708]	26/03/25	1,623	1,634	1,616	1,625	+27	+1.689612	97,300	-
[3708]	26/03/24	1,604	1,610	1,591	1,598	+15	+0.947568	72,500	-
[3708]	26/03/23	1,600	1,600	1,568	1,583	-25	-1.554726	134,100	-
[3708]	26/03/19	1,633	1,633	1,603	1,608	-42	-2.545455	86,400	-
[3708]	26/03/18	1,631	1,650	1,627	1,650	+31	+1.914762	49,000	-
[3708]	26/03/17	1,630	1,645	1,619	1,619	-7	-0.430504	47,000	-
[3708]	26/03/16	1,601	1,634	1,601	1,626	+18	+1.119403	55,800	-
[3708]	26/03/13	1,597	1,619	1,596	1,608	-1	-0.06215	51,900	-
[3708]	26/03/12	1,619	1,626	1,606	1,609	-26	-1.590214	51,400	-
[3708]	26/03/11	1,635	1,653	1,634	1,635	+7	+0.429975	35,900	-
[3708]	26/03/10	1,635	1,635	1,612	1,628	+21	+1.306783	44,900	-
[3708]	26/03/09	1,572	1,608	1,569	1,607	-12	-0.741198	97,300	-
[3708]	26/03/06	1,618	1,622	1,600	1,619	-12	-0.735745	51,900	-
[3708]	26/03/05	1,635	1,658	1,623	1,631	+23	+1.430348	50,900	-
[3708]	26/03/04	1,613	1,617	1,590	1,608	-33	-2.010969	114,500	-
[3708]	26/03/03	1,675	1,677	1,641	1,641	-43	-2.553444	87,000	-
[3708]	26/03/02	1,692	1,698	1,670	1,684	-8	-0.472813	66,400	-
[3708]	26/02/27	1,682	1,699	1,670	1,692	+20	+1.196172	54,100	-
[3708]	26/02/26	1,659	1,682	1,658	1,672	+13	+0.783605	53,200	-
[3708]	26/02/25	1,688	1,693	1,651	1,659	-25	-1.484561	87,700	-
[3708]	26/02/24	1,679	1,702	1,670	1,684	+16	+0.959233	44,900	-
[3708]	26/02/20	1,686	1,686	1,655	1,668	-31	-1.824603	49,000	-
[3708]	26/02/19	1,696	1,703	1,673	1,699	-6	-0.351906	53,900	-
[3708]	26/02/18	1,672	1,712	1,672	1,705	+33	+1.973684	68,400	-
[3708]	26/02/17	1,680	1,682	1,658	1,672	+3	+0.179748	45,900	-
[3708]	26/02/16	1,680	1,680	1,645	1,669	-9	-0.536353	79,800	-
[3708]	26/02/13	1,678	1,685	1,650	1,678	+13	+0.780781	70,200	-
[3708]	26/02/12	1,634	1,674	1,627	1,665	+24	+1.462523	112,500	-
[3708]	26/02/10	1,676	1,681	1,641	1,641	-19	-1.144578	66,200	-
[3708]	26/02/09	1,661	1,669	1,649	1,660	+19	+1.157831	61,400	-
[3708]	26/02/06	1,666	1,666	1,640	1,641	-23	-1.382212	45,300	-
[3708]	26/02/05	1,684	1,684	1,661	1,664	0	0	59,100	-
[3708]	26/02/04	1,685	1,690	1,664	1,664	-9	-0.537956	35,400	-
[3708]	26/02/03	1,656	1,683	1,655	1,673	+20	+1.209921	34,700	-
[3708]	26/02/02	1,653	1,680	1,653	1,653	0	0	40,400	-
[3708]	26/01/30	1,649	1,658	1,635	1,653	+14	+0.854179	29,100	-
[3708]	26/01/29	1,631	1,646	1,609	1,639	-2	-0.121877	50,000	-
[3708]	26/01/28	1,682	1,682	1,641	1,641	-51	-3.014184	57,700	-
[3708]	26/01/27	1,675	1,692	1,669	1,692	0	0	40,900	-
[3708]	26/01/26	1,703	1,712	1,681	1,692	-18	-1.052632	48,400	-
[3708]	26/01/23	1,688	1,718	1,681	1,710	+22	+1.303318	62,900	-
[3708]	26/01/22	1,676	1,700	1,676	1,688	+13	+0.776119	46,500	-
[3708]	26/01/21	1,685	1,689	1,666	1,675	-24	-1.412596	46,900	-
[3708]	26/01/20	1,701	1,702	1,685	1,699	-3	-0.176263	30,400	-
[3708]	26/01/19	1,697	1,711	1,689	1,702	+12	+0.710059	48,200	-
[3708]	26/01/16	1,670	1,691	1,667	1,690	+7	+0.415924	26,300	-
[3708]	26/01/15	1,672	1,692	1,668	1,683	+11	+0.657895	35,400	-
[3708]	26/01/14	1,679	1,690	1,670	1,672	-6	-0.357569	31,800	-
[3708]	26/01/13	1,713	1,713	1,669	1,678	-9	-0.533491	77,300	-
[3708]	26/01/09	1,660	1,707	1,660	1,687	+34	+2.056866	81,600	-
[3708]	26/01/08	1,640	1,658	1,635	1,653	+18	+1.100917	85,000	-
[3708]	26/01/07	1,610	1,643	1,604	1,635	+20	+1.23839	62,000	-
[3708]	26/01/06	1,602	1,624	1,602	1,615	+23	+1.444724	38,700	-
[3708]	26/01/05	1,596	1,607	1,589	1,592	+12	+0.759494	30,600	-
[3708]	25/12/30	1,595	1,596	1,580	1,580	-15	-0.940439	27,100	-
[3708]	25/12/29	1,598	1,598	1,576	1,595	+15	+0.949367	74,600	-
[3708]	25/12/26	1,600	1,600	1,571	1,580	-5	-0.315457	41,000	-
[3708]	25/12/25	1,560	1,585	1,558	1,585	+26	+1.667736	18,500	-
[3708]	25/12/24	1,566	1,568	1,557	1,559	-2	-0.128123	24,900	-
[3708]	25/12/23	1,553	1,563	1,546	1,561	+13	+0.839793	21,800	-
[3708]	25/12/22	1,557	1,560	1,543	1,548	-9	-0.578035	33,800	-
[3708]	25/12/19	1,551	1,562	1,548	1,557	+6	+0.386847	54,500	-
[3708]	25/12/18	1,532	1,556	1,517	1,551	+37	+2.443857	49,500	-
[3708]	25/12/17	1,564	1,564	1,513	1,514	-43	-2.761721	42,400	-
[3708]	25/12/16	1,552	1,557	1,541	1,557	+14	+0.907323	37,300	-
[3708]	25/12/15	1,525	1,543	1,520	1,543	+20	+1.313198	28,600	-
[3708]	25/12/12	1,512	1,525	1,504	1,523	+28	+1.87291	40,700	-
[3708]	25/12/11	1,519	1,519	1,495	1,495	-12	-0.796284	22,500	-
[3708]	25/12/10	1,518	1,520	1,507	1,507	-2	-0.132538	21,900	-
[3708]	25/12/09	1,516	1,516	1,500	1,509	-6	-0.39604	31,100	-
[3708]	25/12/08	1,485	1,515	1,485	1,515	+31	+2.088949	37,800	-
[3708]	25/12/05	1,493	1,497	1,481	1,484	-12	-0.802139	39,800	-
[3708]	25/12/04	1,485	1,502	1,485	1,496	+8	+0.537634	41,500	-
[3708]	25/12/03	1,486	1,498	1,483	1,488	-4	-0.268097	40,200	-
[3708]	25/12/02	1,516	1,516	1,485	1,492	-15	-0.995355	31,800	-
[3708]	25/12/01	1,527	1,532	1,503	1,507	-27	-1.760104	49,300	-
[3708]	25/11/28	1,531	1,539	1,523	1,534	+10	+0.656168	53,700	-
[3708]	25/11/27	1,519	1,524	1,511	1,524	+13	+0.860357	29,800	-
[3708]	25/11/26	1,510	1,519	1,501	1,511	+10	+0.666223	46,400	-
[3708]	25/11/25	1,487	1,503	1,480	1,501	+14	+0.941493	43,500	-
[3708]	25/11/21	1,441	1,487	1,441	1,487	+42	+2.906574	55,900	-
[3708]	25/11/20	1,450	1,459	1,445	1,445	-3	-0.207182	37,800	-
[3708]	25/11/19	1,448	1,459	1,438	1,448	+6	+0.416089	43,000	-
[3708]	25/11/18	1,470	1,470	1,441	1,442	-32	-2.170963	69,900	-
[3708]	25/11/17	1,482	1,493	1,474	1,474	-35	-2.319417	53,000	-
[3708]	25/11/14	1,497	1,516	1,481	1,509	+8	+0.532978	40,800	-
[3708]	25/11/13	1,520	1,540	1,479	1,501	-16	-1.054713	62,700	-
[3708]	25/11/12	1,500	1,517	1,485	1,517	+27	+1.812081	51,500	-
[3708]	25/11/11	1,533	1,540	1,482	1,490	-28	-1.844532	49,700	-
[3708]	25/11/10	1,503	1,518	1,490	1,518	+34	+2.291105	47,500	-
[3708]	25/11/07	1,481	1,484	1,471	1,484	-1	-0.06734	29,000	-
[3708]	25/11/06	1,473	1,493	1,468	1,485	+5	+0.337838	32,000	-
[3708]	25/11/05	1,476	1,490	1,463	1,480	+4	+0.271003	61,200	-
[3708]	25/11/04	1,480	1,496	1,473	1,476	-8	-0.539084	39,300	-
[3708]	25/10/31	1,498	1,500	1,466	1,484	+6	+0.405954	70,100	-
[3708]	25/10/30	1,494	1,505	1,478	1,478	-8	-0.538358	374,100	-
[3708]	25/10/29	1,521	1,527	1,480	1,486	-31	-2.043507	65,500	-
[3708]	25/10/28	1,560	1,560	1,515	1,517	-48	-3.067093	56,100	-
[3708]	25/10/27	1,573	1,581	1,565	1,565	+10	+0.643087	38,200	-
[3708]	25/10/24	1,580	1,580	1,553	1,555	-16	-1.01846	44,400	-
[3708]	25/10/23	1,550	1,577	1,550	1,571	+27	+1.748705	61,000	-
[3708]	25/10/22	1,530	1,557	1,518	1,544	+15	+0.981033	57,900	-
[3708]	25/10/21	1,525	1,539	1,525	1,529	+12	+0.791035	39,400	-
[3708]	25/10/20	1,525	1,538	1,513	1,517	+10	+0.66357	47,100	-
[3708]	25/10/17	1,496	1,509	1,496	1,507	+11	+0.735294	30,000	-
[3708]	25/10/16	1,511	1,512	1,493	1,496	-2	-0.133511	39,500	-
[3708]	25/10/15	1,480	1,506	1,478	1,498	+17	+1.147873	46,200	-
[3708]	25/10/14	1,459	1,490	1,459	1,481	+3	+0.202977	60,700	-
[3708]	25/10/10	1,480	1,486	1,471	1,478	-18	-1.203209	69,000	-
[3708]	25/10/09	1,531	1,536	1,495	1,496	-30	-1.965924	80,100	-
[3708]	25/10/08	1,555	1,587	1,526	1,526	-44	-2.802548	63,900	-
[3708]	25/10/07	1,571	1,580	1,545	1,570	-15	-0.946372	61,300	-
[3708]	25/10/06	1,591	1,597	1,570	1,585	+26	+1.667736	64,200	-
[3708]	25/10/03	1,563	1,580	1,550	1,559	+1	+0.064185	42,800	-
[3708]	25/10/02	1,528	1,567	1,521	1,558	+30	+1.963351	72,600	-
[3708]	25/10/01	1,541	1,552	1,503	1,528	-27	-1.736334	107,100	-
[3708]	25/09/30	1,633	1,641	1,555	1,555	-73	-4.484029	101,800	-
[3708]	25/09/29	1,593	1,636	1,569	1,628	+30	+1.877347	93,500	-
[3708]	25/09/26	1,574	1,624	1,574	1,598	+24	+1.524778	122,401	-
[3708]	25/09/25	1,563	1,591	1,561	1,574	+23	+1.482914	99,001	-
[3708]	25/09/24	1,541	1,559	1,534	1,551	+7	+0.453368	55,201	-
[3708]	25/09/22	1,513	1,544	1,511	1,544	+31	+2.048909	56,101	-
[3708]	25/09/19	1,513	1,531	1,506	1,513	0	0	80,101	-
[3708]	25/09/18	1,516	1,516	1,499	1,513	-3	-0.197889	63,301	-
[3708]	25/09/17	1,521	1,523	1,503	1,516	-18	-1.173403	64,501	-
[3708]	25/09/16	1,509	1,534	1,501	1,534	+40	+2.677376	84,601	-
[3708]	25/09/12	1,496	1,504	1,486	1,494	+6	+0.403226	81,601	-
[3708]	25/09/11	1,489	1,491	1,473	1,488	+14	+0.949796	49,500	-
[3708]	25/09/10	1,484	1,498	1,473	1,474	-7	-0.472654	67,801	-
[3708]	25/09/09	1,456	1,489	1,456	1,481	+28	+1.927047	68,401	-
[3708]	25/09/08	1,436	1,453	1,436	1,453	+19	+1.324965	36,900	-
[3708]	25/09/05	1,439	1,453	1,426	1,434	+8	+0.56101	57,601	-