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
[3762]	26/10/29	3,455	3,515	3,340	3,385	-180.0	-5.05	1,190,600	134,660,456,448
[3762]	26/10/28	3,655	3,750	3,530	3,565	-150.0	-4.04	842,200	141,821,132,800
[3762]	26/10/27	3,595	3,730	3,550	3,715	+60.0	+1.64	600,600	147,788,365,824
[3762]	26/10/26	3,585	3,675	3,510	3,655	+170.0	+4.88	757,300	145,401,462,784
[3762]	26/10/23	3,450	3,510	3,375	3,485	+85.0	+2.50	540,100	138,638,606,336
[3762]	26/10/22	3,385	3,510	3,385	3,400	+95.0	+2.87	586,900	135,257,178,112
[3762]	26/10/21	3,300	3,420	3,270	3,305	+5.0	+0.15	452,500	131,477,938,176
[3762]	26/10/20	3,400	3,420	3,230	3,300	-135.0	-3.93	991,400	131,279,028,224
[3762]	26/10/19	3,350	3,445	3,320	3,435	0	+0.00	559,000	136,649,531,392
[3762]	26/10/16	3,270	3,475	3,250	3,435	+195.0	+6.02	587,500	136,649,531,392
[3762]	26/10/15	3,185	3,280	3,155	3,240	+25.0	+0.78	659,700	128,892,141,568
[3762]	26/10/14	3,195	3,230	3,120	3,215	+40.0	+1.26	533,900	127,897,600,000
[3762]	26/10/13	3,145	3,215	3,120	3,175	+90.0	+2.92	947,100	126,306,336,768
[3762]	26/10/09	3,020	3,120	2,975	3,085	+116.0	+3.91	950,400	123,389,632,512
[3762]	26/10/08	2,763	3,015	2,745	2,969	+232.0	+8.48	1,502,000	118,750,027,776
[3762]	26/10/07	2,660	2,738	2,650	2,737	+112.0	+4.27	707,800	109,470,801,920
[3762]	26/10/06	2,547	2,637	2,534	2,625	+128.0	+5.13	449,500	104,991,178,752
[3762]	26/10/05	2,517	2,531	2,487	2,497	-19.0	-0.76	203,400	99,871,612,928
[3762]	26/10/02	2,519	2,551	2,491	2,516	+12.0	+0.48	182,600	100,631,543,808
[3762]	26/10/01	2,499	2,508	2,465	2,504	+27.0	+1.09	176,300	100,151,582,720
[3762]	26/09/30	2,499	2,499	2,461	2,477	-5.0	-0.20	250,700	99,071,680,512
[3762]	26/09/29	2,528	2,542	2,482	2,482	-18.0	-0.72	233,400	99,271,663,616
[3762]	26/09/28	2,538	2,551	2,486	2,500	-35.0	-1.38	472,100	99,991,601,152
[3762]	26/09/25	2,512	2,542	2,497	2,535	+11.0	+0.44	243,300	101,391,482,880
[3762]	26/09/24	2,488	2,556	2,475	2,524	-8.0	-0.32	267,700	100,951,523,328
[3762]	26/09/18	2,530	2,547	2,503	2,532	-12.0	-0.47	268,700	101,271,494,656
[3762]	26/09/17	2,496	2,558	2,496	2,544	+57.0	+2.29	329,300	101,751,455,744
[3762]	26/09/16	2,518	2,533	2,473	2,487	-38.0	-1.50	237,400	99,471,646,720
[3762]	26/09/15	2,482	2,540	2,453	2,525	+68.0	+2.77	434,200	100,991,516,672
[3762]	26/09/14	2,425	2,467	2,408	2,457	+79.0	+3.32	219,900	98,271,748,096
[3762]	26/09/11	2,356	2,403	2,347	2,378	+12.0	+0.51	244,000	95,112,011,776
[3762]	26/09/10	2,314	2,387	2,304	2,366	+62.0	+2.69	292,000	94,632,050,688
[3762]	26/09/09	2,306	2,322	2,272	2,304	-29.0	-1.24	212,200	92,595,568,640
[3762]	26/09/08	2,345	2,350	2,317	2,333	-31.0	-1.31	115,800	93,761,052,672
[3762]	26/09/07	2,406	2,413	2,351	2,364	-92.0	-3.75	176,200	95,006,908,416
[3762]	26/09/04	2,418	2,470	2,391	2,456	+66.0	+2.76	194,200	98,704,302,080
[3762]	26/09/03	2,369	2,404	2,355	2,390	-10.0	-0.42	171,900	96,051,822,592
[3762]	26/09/02	2,460	2,460	2,400	2,400	-85.0	-3.42	306,100	96,453,713,920
[3762]	26/09/01	2,480	2,505	2,469	2,485	+18.0	+0.73	199,700	99,869,786,112
[3762]	26/08/31	2,460	2,483	2,443	2,467	+12.0	+0.49	189,900	99,146,383,360
[3762]	26/08/28	2,380	2,468	2,371	2,455	+113.0	+4.82	273,800	98,664,112,128
[3762]	26/08/27	2,354	2,372	2,330	2,342	-12.0	-0.51	109,500	94,122,754,048
[3762]	26/08/26	2,366	2,386	2,354	2,354	-12.0	-0.51	128,800	94,605,017,088
[3762]	26/08/25	2,400	2,400	2,350	2,366	-13.0	-0.55	102,400	95,078,064,128
[3762]	26/08/24	2,410	2,426	2,356	2,379	-9.0	-0.38	143,900	95,600,467,968
[3762]	26/08/21	2,404	2,438	2,377	2,388	-23.0	-0.95	217,200	95,962,136,576
[3762]	26/08/20	2,365	2,423	2,335	2,411	+89.0	+3.83	243,100	96,886,390,784
[3762]	26/08/19	2,301	2,324	2,296	2,322	+21.0	+0.91	141,100	93,309,911,040
[3762]	26/08/18	2,293	2,322	2,273	2,301	-9.0	-0.39	155,200	92,466,028,544
[3762]	26/08/17	2,340	2,356	2,306	2,310	-69.0	-2.90	156,100	92,827,688,960
[3762]	26/08/14	2,316	2,387	2,301	2,379	+76.0	+3.30	201,800	95,600,467,968
[3762]	26/08/13	2,321	2,329	2,268	2,303	-18.0	-0.78	174,700	92,546,392,064
[3762]	26/08/12	2,340	2,365	2,301	2,321	+18.0	+0.78	247,300	93,269,729,280
[3762]	26/08/10	2,298	2,335	2,262	2,303	+19.0	+0.83	432,300	92,546,392,064
[3762]	26/08/07	2,296	2,320	2,265	2,284	-9.0	-0.39	316,300	91,782,881,280
[3762]	26/08/06	2,285	2,302	2,242	2,293	+31.0	+1.37	306,500	92,144,541,696
[3762]	26/08/05	2,334	2,353	2,246	2,262	-53.0	-2.29	295,500	90,898,808,832
[3762]	26/08/04	2,315	2,376	2,278	2,315	-9.0	-0.39	551,700	93,028,614,144
[3762]	26/08/03	2,242	2,348	2,225	2,324	+282.0	+13.81	1,012,800	93,390,282,752
[3762]	26/07/31	2,075	2,079	2,017	2,042	-49.0	-2.34	343,700	82,058,076,160
[3762]	26/07/30	2,134	2,147	2,067	2,091	-26.0	-1.23	251,000	84,027,146,240
[3762]	26/07/29	2,055	2,123	2,029	2,117	+87.0	+4.29	411,300	85,071,962,112
[3762]	26/07/28	1,988	2,033	1,983	2,030	+61.0	+3.10	293,800	81,575,854,080
[3762]	26/07/27	1,898	1,969	1,881	1,969	+84.0	+4.46	209,200	79,124,553,728
[3762]	26/07/24	1,857	1,895	1,852	1,885	+21.0	+1.13	158,200	75,749,007,360
[3762]	26/07/23	1,866	1,882	1,858	1,864	-18.0	-0.96	131,400	74,905,116,672
[3762]	26/07/22	1,900	1,902	1,862	1,882	-28.0	-1.47	200,300	75,628,445,696
[3762]	26/07/21	1,894	1,933	1,894	1,910	+7.0	+0.37	162,300	76,753,633,280
[3762]	26/07/17	1,912	1,933	1,891	1,903	-9	-0.47	172,700	-
[3762]	26/07/16	1,880	1,935	1,876	1,912	+32	+1.70	185,500	-
[3762]	26/07/15	1,859	1,880	1,855	1,880	+21	+1.13	141,500	-
[3762]	26/07/14	1,865	1,889	1,857	1,859	+5	+0.27	114,700	-
[3762]	26/07/13	1,878	1,878	1,844	1,854	-17	-0.91	121,600	-
[3762]	26/07/10	1,872	1,884	1,862	1,871	+12	+0.65	178,100	-
[3762]	26/07/09	1,862	1,878	1,854	1,859	-16	-0.85	143,600	-
[3762]	26/07/08	1,894	1,919	1,863	1,875	-4	-0.21	229,500	-
[3762]	26/07/07	1,844	1,885	1,839	1,879	+42	+2.29	248,200	-
[3762]	26/07/06	1,816	1,837	1,805	1,837	+23	+1.27	157,000	-
[3762]	26/07/03	1,828	1,841	1,807	1,814	+38	+2.14	192,100	-
[3762]	26/07/02	1,791	1,808	1,763	1,776	+56	+3.26	210,600	-
[3762]	26/07/01	1,710	1,721	1,697	1,720	+9	+0.53	226,700	-
[3762]	26/06/30	1,754	1,767	1,709	1,711	-19	-1.10	315,500	-
[3762]	26/06/29	1,709	1,745	1,704	1,730	+61	+3.65	306,400	-
[3762]	26/06/26	1,650	1,674	1,648	1,669	+18	+1.09	133,800	-
[3762]	26/06/25	1,697	1,706	1,651	1,651	-36	-2.13	210,900	-
[3762]	26/06/24	1,661	1,708	1,657	1,687	+44	+2.68	310,500	-
[3762]	26/06/23	1,652	1,663	1,633	1,643	-21	-1.26	175,000	-
[3762]	26/06/22	1,652	1,687	1,643	1,664	-4	-0.24	173,600	-
[3762]	26/06/19	1,725	1,729	1,667	1,668	-62	-3.58	290,300	-
[3762]	26/06/18	1,742	1,756	1,721	1,730	-21	-1.20	224,300	-
[3762]	26/06/17	1,736	1,775	1,728	1,751	+16	+0.92	233,600	-
[3762]	26/06/16	1,769	1,776	1,725	1,735	-71	-3.93	272,000	-
[3762]	26/06/15	1,793	1,811	1,775	1,806	+27	+1.52	251,200	-
[3762]	26/06/12	1,752	1,795	1,730	1,779	-4	-0.22	363,700	-
[3762]	26/06/11	1,817	1,834	1,775	1,783	-42	-2.30	342,400	-
[3762]	26/06/10	1,829	1,848	1,812	1,825	+6	+0.33	248,900	-
[3762]	26/06/09	1,823	1,849	1,813	1,819	-4	-0.22	276,900	-
[3762]	26/06/08	1,835	1,858	1,810	1,823	-52	-2.77	218,200	-
[3762]	26/06/05	1,850	1,905	1,846	1,875	+26	+1.41	177,400	-
[3762]	26/06/04	1,855	1,884	1,832	1,849	-38	-2.01	274,100	-
[3762]	26/06/03	1,888	1,908	1,846	1,887	-5	-0.26	299,900	-
[3762]	26/06/02	1,890	1,899	1,850	1,892	+10	+0.53	298,600	-
[3762]	26/06/01	1,857	1,887	1,838	1,882	+63	+3.46	317,200	-
[3762]	26/05/29	1,859	1,880	1,812	1,819	-45	-2.41	1,707,000	-
[3762]	26/05/28	1,867	1,892	1,853	1,864	-10	-0.53	179,300	-
[3762]	26/05/27	1,860	1,882	1,830	1,874	-13	-0.69	200,200	-
[3762]	26/05/26	1,900	1,920	1,866	1,887	-3	-0.16	177,800	-
[3762]	26/05/25	1,902	1,911	1,876	1,890	+3	+0.16	250,800	-
[3762]	26/05/22	1,833	1,897	1,821	1,887	+20.0	+1.07	285,000	-
[3762]	26/05/21	1,868	1,898	1,867	1,867	+2.0	+0.11	142,300	-
[3762]	26/05/20	1,895	1,895	1,835	1,865	-29.0	-1.53	286,500	-
[3762]	26/05/19	1,850	1,917	1,824	1,894	+73.0	+4.01	630,000	-
[3762]	26/05/18	1,810	1,835	1,786	1,821	+28.0	+1.56	326,700	-
[3762]	26/05/15	1,751	1,793	1,736	1,793	+52.0	+2.99	365,600	-
[3762]	26/05/14	1,727	1,747	1,703	1,741	-1.0	-0.06	350,300	-
[3762]	26/05/13	1,786	1,790	1,696	1,742	-44.0	-2.46	612,900	-
[3762]	26/05/12	1,777	1,800	1,756	1,786	-25.0	-1.38	365,400	-
[3762]	26/05/11	1,826	1,891	1,780	1,811	-4.0	-0.22	651,900	-
[3762]	26/05/08	1,806	1,843	1,776	1,815	+49.0	+2.77	324,700	-
[3762]	26/05/07	1,757	1,788	1,756	1,766	+18.0	+1.03	377,500	-
[3762]	26/05/01	1,798	1,798	1,731	1,748	-63.0	-3.48	320,100	-
[3762]	26/04/30	1,808	1,867	1,800	1,811	-29.0	-1.58	427,200	-
[3762]	26/04/28	1,830	1,847	1,819	1,840	+19.0	+1.04	190,400	-
[3762]	26/04/27	1,832	1,841	1,817	1,821	-14	-0.76	450,600	-
[3762]	26/04/24	1,793	1,842	1,786	1,835	+2	+0.11	357,100	-
[3762]	26/04/23	1,877	1,877	1,811	1,833	-63	-3.32	393,100	-
[3762]	26/04/22	1,905	1,918	1,882	1,896	+15	+0.80	450,300	-
[3762]	26/04/21	1,865	1,896	1,849	1,881	+46	+2.51	405,200	-
[3762]	26/04/20	1,832	1,848	1,813	1,835	-5	-0.27	290,400	-
[3762]	26/04/17	1,824	1,852	1,814	1,840	+29	+1.60	324,500	-
[3762]	26/04/16	1,850	1,867	1,801	1,811	-7	-0.39	398,300	-
[3762]	26/04/15	1,768	1,827	1,765	1,818	+61	+3.47	320,400	-
[3762]	26/04/14	1,788	1,797	1,756	1,757	+9	+0.51	187,600	-
[3762]	26/04/13	1,729	1,761	1,728	1,748	-5	-0.29	223,700	-
[3762]	26/04/10	1,746	1,772	1,740	1,753	-7	-0.40	192,800	-
[3762]	26/04/09	1,789	1,796	1,760	1,760	-46	-2.55	183,400	-
[3762]	26/04/08	1,798	1,814	1,789	1,806	+8	+0.44	263,300	-
[3762]	26/04/07	1,805	1,828	1,758	1,798	-18	-0.99	235,800	-
[3762]	26/04/06	1,800	1,828	1,792	1,816	+5	+0.28	204,600	-
[3762]	26/04/03	1,806	1,822	1,795	1,811	-2	-0.11	277,300	-
[3762]	26/04/02	1,795	1,834	1,794	1,813	+1	+0.06	227,100	-
[3762]	26/04/01	1,790	1,821	1,786	1,812	+33	+1.85	177,000	-
[3762]	26/03/31	1,756	1,790	1,736	1,779	+63	+3.67	372,400	-
[3762]	26/03/30	1,647	1,726	1,647	1,716	-22	-1.27	468,100	-
[3762]	26/03/27	1,727	1,742	1,704	1,738	+27	+1.58	203,400	-
[3762]	26/03/26	1,710	1,722	1,695	1,711	-12	-0.70	319,000	-
[3762]	26/03/25	1,650	1,736	1,646	1,723	+47	+2.80	604,100	-
[3762]	26/03/24	1,667	1,681	1,654	1,676	+36	+2.20	266,600	-
[3762]	26/03/23	1,652	1,666	1,640	1,640	-18	-1.09	315,100	-
[3762]	26/03/19	1,686	1,705	1,658	1,658	-62	-3.60	408,600	-
[3762]	26/03/18	1,710	1,724	1,701	1,720	-7	-0.41	254,000	-
[3762]	26/03/17	1,737	1,746	1,722	1,727	-18	-1.03	172,600	-
[3762]	26/03/16	1,735	1,760	1,725	1,745	+3	+0.17	230,200	-
[3762]	26/03/13	1,741	1,772	1,741	1,742	-46	-2.57	288,300	-
[3762]	26/03/12	1,820	1,820	1,776	1,788	-55	-2.98	267,700	-
[3762]	26/03/11	1,826	1,859	1,815	1,843	-18	-0.97	404,600	-
[3762]	26/03/10	1,833	1,872	1,819	1,861	+21	+1.14	383,800	-
[3762]	26/03/09	1,760	1,845	1,744	1,840	-6	-0.33	387,200	-
[3762]	26/03/06	1,782	1,853	1,774	1,846	+40	+2.21	315,100	-
[3762]	26/03/05	1,821	1,821	1,787	1,806	+24	+1.35	259,900	-
[3762]	26/03/04	1,816	1,842	1,769	1,782	+2	+0.11	332,800	-
[3762]	26/03/03	1,830	1,831	1,776	1,780	-58	-3.16	344,300	-
[3762]	26/03/02	1,850	1,868	1,831	1,838	-84	-4.37	342,100	-
[3762]	26/02/27	1,925	1,945	1,886	1,922	+26	+1.37	357,300	-
[3762]	26/02/26	1,852	1,920	1,844	1,896	+66	+3.61	217,600	-
[3762]	26/02/25	1,815	1,840	1,806	1,830	+15	+0.83	280,300	-
[3762]	26/02/24	1,851	1,893	1,797	1,815	-74	-3.92	342,700	-
[3762]	26/02/20	1,907	1,918	1,868	1,889	-29	-1.51	241,600	-
[3762]	26/02/19	1,927	1,930	1,898	1,918	-6	-0.31	202,300	-
[3762]	26/02/18	1,905	1,946	1,873	1,924	+59	+3.16	402,500	-
[3762]	26/02/17	1,872	1,876	1,850	1,865	-16	-0.85	162,600	-
[3762]	26/02/16	1,861	1,890	1,853	1,881	+6	+0.32	176,900	-
[3762]	26/02/13	1,912	1,925	1,862	1,875	-76	-3.90	404,600	-
[3762]	26/02/12	1,995	2,000	1,948	1,951	-67	-3.32	330,400	-
[3762]	26/02/10	1,963	2,023	1,948	2,018	+76	+3.91	226,100	-
[3762]	26/02/09	1,949	1,962	1,928	1,942	+15	+0.78	204,600	-
[3762]	26/02/06	1,921	1,936	1,897	1,927	-23	-1.18	374,300	-
[3762]	26/02/05	1,928	1,992	1,905	1,950	+22	+1.14	468,200	-
[3762]	26/02/04	2,030	2,042	1,883	1,928	-168	-8.02	920,200	-
[3762]	26/02/03	2,096	2,126	2,087	2,096	+29	+1.40	191,200	-
[3762]	26/02/02	2,101	2,149	2,055	2,067	-47	-2.22	325,600	-
[3762]	26/01/30	2,179	2,191	2,112	2,114	-64	-2.94	241,500	-
[3762]	26/01/29	2,220	2,237	2,168	2,178	-62	-2.77	143,800	-
[3762]	26/01/28	2,240	2,267	2,238	2,240	0	0.00	151,000	-
[3762]	26/01/27	2,269	2,282	2,240	2,240	-38	-1.67	152,300	-
[3762]	26/01/26	2,300	2,301	2,273	2,278	-42	-1.81	162,300	-
[3762]	26/01/23	2,295	2,335	2,279	2,320	+70	+3.11	161,900	-
[3762]	26/01/22	2,240	2,262	2,237	2,250	+14	+0.63	190,500	-
[3762]	26/01/21	2,228	2,238	2,210	2,236	-18	-0.80	153,500	-
[3762]	26/01/20	2,274	2,275	2,233	2,254	-25	-1.10	119,400	-
[3762]	26/01/19	2,321	2,330	2,278	2,279	-31	-1.34	102,300	-
[3762]	26/01/16	2,290	2,332	2,281	2,310	+4	+0.17	145,500	-
[3762]	26/01/15	2,291	2,307	2,269	2,306	+13	+0.57	196,000	-
[3762]	26/01/14	2,350	2,384	2,277	2,293	-74	-3.13	319,200	-
[3762]	26/01/13	2,386	2,398	2,362	2,367	-30	-1.25	167,600	-
[3762]	26/01/09	2,418	2,437	2,383	2,397	-30	-1.24	141,900	-
[3762]	26/01/08	2,409	2,478	2,396	2,427	+88	+3.76	366,200	-
[3762]	26/01/07	2,308	2,356	2,300	2,339	+17	+0.73	234,700	-
[3762]	26/01/06	2,275	2,338	2,262	2,322	+77	+3.43	238,700	-
[3762]	26/01/05	2,287	2,340	2,240	2,245	-92	-3.94	320,800	-
[3762]	25/12/30	2,396	2,416	2,337	2,337	-60	-2.50	217,200	-
[3762]	25/12/29	2,410	2,410	2,374	2,397	+15	+0.63	167,700	-
[3762]	25/12/26	2,397	2,425	2,382	2,382	+25	+1.06	200,800	-
[3762]	25/12/25	2,350	2,395	2,349	2,357	+21	+0.90	113,200	-
[3762]	25/12/24	2,349	2,370	2,336	2,336	-14	-0.60	131,900	-
[3762]	25/12/23	2,307	2,362	2,304	2,350	+43	+1.86	223,700	-
[3762]	25/12/22	2,342	2,355	2,306	2,307	-28	-1.20	255,600	-
[3762]	25/12/19	2,324	2,361	2,318	2,335	+47	+2.05	262,100	-
[3762]	25/12/18	2,260	2,303	2,245	2,288	+32	+1.42	119,400	-
[3762]	25/12/17	2,270	2,297	2,246	2,256	-2	-0.09	150,200	-
[3762]	25/12/16	2,290	2,317	2,253	2,258	-40	-1.74	107,300	-
[3762]	25/12/15	2,281	2,327	2,278	2,298	+24	+1.06	122,800	-
[3762]	25/12/12	2,230	2,288	2,217	2,274	+55	+2.48	169,300	-
[3762]	25/12/11	2,268	2,276	2,214	2,219	-61	-2.68	146,400	-
[3762]	25/12/10	2,310	2,310	2,271	2,280	-21	-0.91	147,700	-
[3762]	25/12/09	2,323	2,330	2,280	2,301	-22	-0.95	142,100	-
[3762]	25/12/08	2,333	2,374	2,319	2,323	-9	-0.39	246,500	-
[3762]	25/12/05	2,275	2,348	2,275	2,332	+64	+2.82	268,700	-
[3762]	25/12/04	2,250	2,293	2,244	2,268	+42	+1.89	261,800	-
[3762]	25/12/03	2,222	2,261	2,222	2,226	+35	+1.60	329,500	-
[3762]	25/12/02	2,204	2,233	2,176	2,191	-17	-0.77	128,200	-
[3762]	25/12/01	2,186	2,235	2,172	2,208	+34	+1.56	189,800	-
[3762]	25/11/28	2,175	2,188	2,163	2,174	+5	+0.23	114,700	-
[3762]	25/11/27	2,180	2,190	2,155	2,169	+1	+0.05	105,800	-
[3762]	25/11/26	2,180	2,183	2,152	2,168	-2	-0.09	104,100	-
[3762]	25/11/25	2,180	2,182	2,142	2,170	-11	-0.50	131,900	-
[3762]	25/11/21	2,049	2,181	2,043	2,181	+138	+6.75	365,300	-
[3762]	25/11/20	2,062	2,062	2,038	2,043	-4	-0.20	233,900	-
[3762]	25/11/19	2,046	2,065	2,036	2,047	-17	-0.82	143,500	-
[3762]	25/11/18	2,054	2,089	2,047	2,064	-12	-0.58	128,500	-
[3762]	25/11/17	2,061	2,076	2,041	2,076	+15	+0.73	198,600	-
[3762]	25/11/14	2,058	2,069	2,032	2,061	-10	-0.48	200,600	-
[3762]	25/11/13	2,091	2,103	2,064	2,071	-5	-0.24	107,700	-
[3762]	25/11/12	2,079	2,105	2,067	2,076	+10	+0.48	129,000	-
[3762]	25/11/11	2,034	2,066	2,031	2,066	+9	+0.44	198,300	-
[3762]	25/11/10	2,050	2,065	2,038	2,057	0	0.00	124,400	-
[3762]	25/11/07	2,061	2,080	2,033	2,057	+2	+0.10	133,000	-
[3762]	25/11/06	2,077	2,080	2,052	2,055	-22	-1.06	204,800	-
[3762]	25/11/05	2,047	2,078	2,012	2,077	+17	+0.83	332,600	-
[3762]	25/11/04	2,073	2,109	2,030	2,060	-125	-5.72	516,800	-
[3762]	25/10/31	2,164	2,187	2,141	2,185	+63	+2.97	299,800	-
[3762]	25/10/30	2,097	2,130	2,095	2,122	+35	+1.68	386,600	-
[3762]	25/10/29	2,111	2,114	2,059	2,087	-19	-0.90	227,000	-
[3762]	25/10/28	2,190	2,190	2,105	2,106	-91	-4.14	150,700	-
[3762]	25/10/27	2,245	2,250	2,197	2,197	-52	-2.31	167,400	-
[3762]	25/10/24	2,227	2,249	2,216	2,249	+21	+0.94	147,900	-
[3762]	25/10/23	2,194	2,233	2,189	2,228	+40	+1.83	232,500	-
[3762]	25/10/22	2,145	2,190	2,135	2,188	+60	+2.82	199,100	-
[3762]	25/10/21	2,105	2,148	2,098	2,128	+19	+0.90	151,000	-
[3762]	25/10/20	2,097	2,109	2,084	2,109	+55	+2.68	111,800	-
[3762]	25/10/17	2,052	2,068	2,040	2,054	-19	-0.92	113,700	-
[3762]	25/10/16	2,119	2,125	2,072	2,073	-37	-1.75	101,100	-
[3762]	25/10/15	2,072	2,116	2,062	2,110	+50	+2.43	137,300	-
[3762]	25/10/14	2,116	2,133	2,043	2,060	-94	-4.36	276,400	-
[3762]	25/10/10	2,193	2,214	2,154	2,154	-53	-2.40	148,400	-
[3762]	25/10/09	2,185	2,222	2,171	2,207	+17	+0.78	160,200	-
[3762]	25/10/08	2,176	2,200	2,165	2,190	+14	+0.64	162,800	-
[3762]	25/10/07	2,179	2,184	2,156	2,176	-3	-0.14	132,700	-
[3762]	25/10/06	2,200	2,222	2,145	2,179	+75	+3.56	339,800	-
[3762]	25/10/03	2,098	2,125	2,087	2,104	+4	+0.19	145,200	-
[3762]	25/10/02	2,100	2,124	2,083	2,100	+3	+0.14	172,800	-
[3762]	25/10/01	2,145	2,160	2,095	2,097	-66	-3.05	168,600	-
[3762]	25/09/30	2,136	2,167	2,130	2,163	+47	+2.22	191,300	-
[3762]	25/09/29	2,151	2,169	2,112	2,116	-70	-3.20	189,900	-
[3762]	25/09/26	2,149	2,186	2,146	2,186	+25	+1.16	398,600	-
[3762]	25/09/25	2,124	2,163	2,124	2,161	+36	+1.69	198,100	-
[3762]	25/09/24	2,130	2,153	2,093	2,125	+3	+0.14	251,000	-
[3762]	25/09/22	2,108	2,140	2,108	2,122	+15	+0.71	153,700	-
[3762]	25/09/19	2,131	2,135	2,090	2,107	-7	-0.33	264,900	-
[3762]	25/09/18	2,120	2,144	2,106	2,114	+4	+0.19	250,500	-
[3762]	25/09/17	2,109	2,125	2,090	2,110	-3	-0.14	222,900	-
[3762]	25/09/16	2,149	2,149	2,106	2,113	-44	-2.04	164,000	-
[3762]	25/09/12	2,139	2,163	2,116	2,157	+50	+2.37	231,600	-
[3762]	25/09/11	2,099	2,129	2,094	2,107	+17	+0.81	178,800	-
[3762]	25/09/10	2,090	2,103	2,070	2,090	+16	+0.77	205,300	-
[3762]	25/09/09	2,068	2,088	2,060	2,074	+10	+0.48	145,600	-
[3762]	25/09/08	2,022	2,064	2,018	2,064	+79	+3.98	190,600	-
[3762]	25/09/05	2,000	2,009	1,977	1,985	+7	+0.35	168,700	-