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
[3763]	26/10/29	2,152	2,173	2,062	2,062	-90	-4.182156	293,000	53,322,637,312
[3763]	26/10/28	2,150	2,197	2,144	2,152	-16	-0.738007	53,000	55,650,004,992
[3763]	26/10/27	2,160	2,193	2,118	2,168	+11	+0.509968	40,900	56,063,758,336
[3763]	26/10/26	2,163	2,194	2,137	2,157	-22	-1.009637	52,700	55,779,303,424
[3763]	26/10/23	2,204	2,211	2,135	2,179	+10	+0.461042	57,700	56,348,217,344
[3763]	26/10/22	2,173	2,211	2,123	2,169	+23	+1.071761	54,600	56,089,620,480
[3763]	26/10/21	2,163	2,201	2,117	2,146	-8	-0.371402	53,400	55,494,848,512
[3763]	26/10/20	2,262	2,262	2,126	2,154	-58	-2.622061	55,100	55,701,725,184
[3763]	26/10/19	2,165	2,229	2,147	2,212	+45	+2.076604	67,400	57,201,586,176
[3763]	26/10/16	2,131	2,226	2,131	2,167	+58	+2.750119	83,500	56,037,900,288
[3763]	26/10/15	2,061	2,145	2,035	2,109	+42	+2.03193	102,500	54,538,039,296
[3763]	26/10/14	2,060	2,087	2,026	2,067	+32	+1.572482	73,800	53,451,935,744
[3763]	26/10/13	2,042	2,060	2,030	2,035	+19	+0.94246	48,600	52,624,424,960
[3763]	26/10/09	1,990	2,081	1,982	2,016	+15	+0.749625	68,200	52,133,089,280
[3763]	26/10/08	2,005	2,037	1,984	2,001	-54	-2.627737	69,600	51,745,193,984
[3763]	26/10/07	2,089	2,122	1,982	2,055	-49	-2.328897	83,700	53,141,618,688
[3763]	26/10/06	2,105	2,148	2,074	2,104	-4	-0.189753	47,000	54,408,740,864
[3763]	26/10/05	2,079	2,128	2,048	2,108	+28	+1.346154	58,300	54,512,181,248
[3763]	26/10/02	2,035	2,100	2,029	2,080	-5	-0.239808	50,200	53,788,110,848
[3763]	26/10/01	2,124	2,146	2,066	2,085	-6	-0.286944	40,300	53,917,409,280
[3763]	26/09/30	2,070	2,123	2,044	2,091	+4	+0.191663	42,100	54,072,565,760
[3763]	26/09/29	2,106	2,132	2,056	2,087	-45	-2.110694	75,400	53,969,125,376
[3763]	26/09/28	2,100	2,150	2,100	2,132	+42	+2.009569	54,200	55,132,811,264
[3763]	26/09/25	2,139	2,168	2,090	2,090	-54	-2.518657	44,700	54,046,707,712
[3763]	26/09/24	2,188	2,199	2,115	2,144	-15	-0.694766	66,600	55,443,128,320
[3763]	26/09/18	2,135	2,171	2,104	2,159	+24	+1.124122	53,400	55,831,023,616
[3763]	26/09/17	2,075	2,140	2,075	2,135	+67	+3.239845	48,600	54,968,496,128
[3763]	26/09/16	2,009	2,144	2,009	2,068	+59	+2.936784	73,100	53,243,490,304
[3763]	26/09/15	1,985	2,015	1,949	2,009	+2	+0.099651	59,800	51,724,451,840
[3763]	26/09/14	2,008	2,020	1,974	2,007	-21	-1.035503	78,700	51,672,961,024
[3763]	26/09/11	1,978	2,060	1,961	2,028	+6	+0.296736	111,000	52,213,633,024
[3763]	26/09/10	1,977	2,062	1,946	2,022	+83	+4.280557	120,800	52,059,156,480
[3763]	26/09/09	1,950	1,969	1,931	1,939	-5	-0.257202	39,900	49,922,207,744
[3763]	26/09/08	2,005	2,010	1,944	1,944	-68	-3.379722	47,700	50,050,940,928
[3763]	26/09/07	2,036	2,036	1,966	2,012	-24	-1.178782	56,500	51,801,694,208
[3763]	26/09/04	2,064	2,064	2,027	2,036	-28	-1.356589	38,200	52,419,604,480
[3763]	26/09/03	2,100	2,118	2,042	2,064	-31	-1.479714	40,200	53,140,504,576
[3763]	26/09/02	2,189	2,189	2,082	2,095	-117	-5.289331	57,800	53,938,642,944
[3763]	26/09/01	2,260	2,299	2,189	2,212	-48	-2.123894	51,500	56,950,964,224
[3763]	26/08/31	2,226	2,290	2,204	2,260	+3	+0.13292	47,600	58,186,792,960
[3763]	26/08/28	2,252	2,320	2,252	2,257	-2	-0.088535	37,300	58,109,550,592
[3763]	26/08/27	2,339	2,346	2,259	2,259	-80	-3.420265	40,500	58,161,045,504
[3763]	26/08/26	2,330	2,359	2,304	2,339	+10	+0.429369	30,900	60,220,755,968
[3763]	26/08/25	2,424	2,487	2,318	2,329	-67	-2.796327	54,200	59,963,289,600
[3763]	26/08/24	2,499	2,520	2,370	2,396	-72	-2.917342	77,300	61,688,299,520
[3763]	26/08/21	2,430	2,513	2,400	2,468	+38	+1.563786	119,200	63,542,034,432
[3763]	26/08/20	2,284	2,433	2,251	2,430	+126	+5.46875	97,800	62,569,504,768
[3763]	26/08/19	2,298	2,332	2,242	2,304	+6	+0.261097	107,000	59,325,161,472
[3763]	26/08/18	2,453	2,496	2,259	2,298	-205	-8.190172	170,100	59,170,668,544
[3763]	26/08/17	2,198	2,503	2,141	2,503	+481	+23.788328	250,100	64,449,167,360
[3763]	26/08/14	1,945	2,024	1,927	2,022	+95	+4.929943	88,400	52,064,010,240
[3763]	26/08/13	1,935	1,954	1,891	1,927	+27	+1.421053	59,700	49,617,874,944
[3763]	26/08/12	1,869	1,929	1,830	1,900	+56	+3.036876	89,300	48,922,660,864
[3763]	26/08/10	1,818	1,875	1,799	1,844	+36	+1.99115	42,300	47,480,729,600
[3763]	26/08/07	1,850	1,876	1,797	1,808	-50	-2.691066	36,200	46,553,772,032
[3763]	26/08/06	1,835	1,875	1,835	1,858	+4	+0.21575	21,600	47,841,210,368
[3763]	26/08/05	1,868	1,882	1,854	1,854	-14	-0.749465	20,900	47,738,216,448
[3763]	26/08/04	1,865	1,897	1,850	1,868	+3	+0.160858	24,300	48,098,697,216
[3763]	26/08/03	1,850	1,871	1,820	1,865	+15	+0.810811	28,400	48,021,450,752
[3763]	26/07/31	1,866	1,879	1,828	1,850	-16	-0.857449	28,100	47,635,222,528
[3763]	26/07/30	1,851	1,901	1,844	1,866	+19	+1.028695	65,500	48,047,202,304
[3763]	26/07/29	1,815	1,855	1,792	1,847	+67	+3.764045	55,700	47,557,976,064
[3763]	26/07/28	1,780	1,818	1,770	1,780	-8	-0.447427	40,900	45,832,806,400
[3763]	26/07/27	1,769	1,800	1,765	1,788	+33	+1.880342	40,100	46,038,798,336
[3763]	26/07/24	1,817	1,817	1,748	1,755	-22	-1.238042	51,000	45,189,087,232
[3763]	26/07/23	1,752	1,777	1,742	1,777	+17	+0.965909	26,100	45,755,559,936
[3763]	26/07/22	1,813	1,813	1,755	1,760	-17	-0.956669	36,400	45,317,832,704
[3763]	26/07/21	1,822	1,832	1,761	1,777	-46	-2.523313	37,200	45,755,559,936
[3763]	26/07/17	1,853	1,879	1,795	1,823	-17	-0.923913	53,800	-
[3763]	26/07/16	1,844	1,858	1,831	1,840	-4	-0.21692	31,500	-
[3763]	26/07/15	1,899	1,899	1,780	1,844	-23	-1.231923	44,700	-
[3763]	26/07/14	1,876	1,904	1,849	1,867	+15	+0.809935	56,200	-
[3763]	26/07/13	1,875	1,898	1,847	1,852	+16	+0.87146	47,000	-
[3763]	26/07/10	1,844	1,850	1,820	1,836	+26	+1.436464	37,200	-
[3763]	26/07/09	1,808	1,844	1,804	1,810	+2	+0.110619	43,000	-
[3763]	26/07/08	1,774	1,830	1,774	1,808	+46	+2.61067	53,100	-
[3763]	26/07/07	1,771	1,783	1,739	1,762	-9	-0.508187	24,400	-
[3763]	26/07/06	1,800	1,814	1,753	1,771	-20	-1.116695	40,200	-
[3763]	26/07/03	1,730	1,798	1,730	1,791	+82	+4.798128	62,800	-
[3763]	26/07/02	1,685	1,721	1,671	1,709	+36	+2.151823	49,500	-
[3763]	26/07/01	1,670	1,692	1,652	1,673	+12	+0.722456	34,400	-
[3763]	26/06/30	1,668	1,698	1,646	1,661	-10	-0.598444	36,000	-
[3763]	26/06/29	1,672	1,720	1,666	1,671	-3	-0.179211	35,200	-
[3763]	26/06/26	1,686	1,687	1,654	1,674	+21	+1.270417	31,800	-
[3763]	26/06/25	1,717	1,717	1,652	1,653	-28	-1.665675	46,800	-
[3763]	26/06/24	1,720	1,747	1,672	1,681	-25	-1.465416	43,800	-
[3763]	26/06/23	1,724	1,745	1,706	1,706	-23	-1.330249	49,500	-
[3763]	26/06/22	1,718	1,764	1,718	1,729	+24	+1.407625	45,000	-
[3763]	26/06/19	1,685	1,719	1,685	1,705	+11	+0.649351	46,400	-
[3763]	26/06/18	1,696	1,716	1,668	1,694	-6	-0.352941	41,900	-
[3763]	26/06/17	1,668	1,716	1,668	1,700	+34	+2.040816	38,800	-
[3763]	26/06/16	1,645	1,679	1,634	1,666	+9	+0.54315	34,700	-
[3763]	26/06/15	1,684	1,684	1,646	1,657	-11	-0.659472	41,600	-
[3763]	26/06/12	1,645	1,687	1,645	1,668	-15	-0.891266	40,600	-
[3763]	26/06/11	1,691	1,715	1,660	1,683	-8	-0.473093	41,700	-
[3763]	26/06/10	1,685	1,722	1,679	1,691	+37	+2.237001	63,200	-
[3763]	26/06/09	1,669	1,697	1,649	1,654	-3	-0.18105	38,200	-
[3763]	26/06/08	1,645	1,675	1,624	1,657	+5	+0.302663	39,200	-
[3763]	26/06/05	1,649	1,684	1,649	1,652	+8	+0.486618	32,200	-
[3763]	26/06/04	1,605	1,653	1,605	1,644	+23	+1.418877	40,600	-
[3763]	26/06/03	1,647	1,654	1,603	1,621	-36	-2.172601	51,500	-
[3763]	26/06/02	1,622	1,679	1,591	1,657	+17	+1.036585	47,800	-
[3763]	26/06/01	1,628	1,650	1,610	1,640	+33	+2.053516	64,100	-
[3763]	26/05/29	1,638	1,656	1,607	1,607	-25	-1.531863	56,800	-
[3763]	26/05/28	1,605	1,636	1,586	1,632	+26	+1.618929	86,700	-
[3763]	26/05/27	1,610	1,622	1,575	1,606	-4	-0.248447	38,000	-
[3763]	26/05/26	1,578	1,617	1,570	1,610	+28	+1.769912	63,500	-
[3763]	26/05/25	1,601	1,623	1,564	1,582	+21	+1.345291	50,300	-
[3763]	26/05/22	1,611	1,628	1,548	1,561	-40	-2.498438	73,100	-
[3763]	26/05/21	1,628	1,648	1,580	1,601	-13	-0.805452	111,000	-
[3763]	26/05/20	1,584	1,627	1,578	1,614	+19	+1.191223	82,900	-
[3763]	26/05/19	1,566	1,604	1,554	1,595	+41	+2.638353	99,400	-
[3763]	26/05/18	1,590	1,622	1,530	1,554	-76	-4.662577	159,500	-
[3763]	26/05/15	1,638	1,653	1,607	1,630	+43	+2.709515	102,500	-
[3763]	26/05/14	1,635	1,650	1,563	1,587	-42	-2.578269	83,600	-
[3763]	26/05/13	1,612	1,655	1,612	1,629	+17	+1.054591	54,300	-
[3763]	26/05/12	1,597	1,625	1,588	1,612	+5	+0.311139	57,500	-
[3763]	26/05/11	1,605	1,618	1,582	1,607	-11	-0.679852	76,500	-
[3763]	26/05/08	1,559	1,633	1,550	1,618	+73	+4.724919	101,100	-
[3763]	26/05/07	1,530	1,557	1,530	1,545	+15	+0.980392	58,600	-
[3763]	26/05/01	1,535	1,540	1,507	1,530	-3	-0.195695	53,600	-
[3763]	26/04/30	1,529	1,536	1,513	1,533	-5	-0.325098	53,000	-
[3763]	26/04/28	1,503	1,538	1,503	1,538	+25	+1.652346	72,600	-
[3763]	26/04/27	1,535	1,541	1,513	1,513	-7	-0.460526	78,300	-
[3763]	26/04/24	1,529	1,539	1,492	1,520	+37	+2.494943	108,800	-
[3763]	26/04/23	1,489	1,509	1,466	1,483	-11	-0.736278	78,100	-
[3763]	26/04/22	1,525	1,535	1,485	1,494	-38	-2.480418	97,000	-
[3763]	26/04/21	1,525	1,560	1,514	1,532	+18	+1.188904	82,700	-
[3763]	26/04/20	1,450	1,522	1,442	1,514	+73	+5.065926	98,900	-
[3763]	26/04/17	1,412	1,443	1,408	1,441	+59	+4.269175	77,000	-
[3763]	26/04/16	1,364	1,393	1,362	1,382	+48	+3.598201	62,800	-
[3763]	26/04/15	1,342	1,364	1,330	1,334	+2	+0.15015	68,800	-
[3763]	26/04/14	1,348	1,360	1,330	1,332	-11	-0.819062	57,700	-
[3763]	26/04/13	1,332	1,351	1,327	1,343	+3	+0.223881	59,600	-
[3763]	26/04/10	1,343	1,355	1,321	1,340	+15	+1.132075	66,500	-
[3763]	26/04/09	1,363	1,384	1,325	1,325	-33	-2.430044	82,100	-
[3763]	26/04/08	1,360	1,361	1,341	1,358	+15	+1.116902	71,700	-
[3763]	26/04/07	1,336	1,347	1,322	1,343	+13	+0.977444	86,200	-
[3763]	26/04/06	1,386	1,391	1,330	1,330	-64	-4.591105	70,300	-
[3763]	26/04/03	1,387	1,426	1,385	1,394	+7	+0.504686	29,800	-
[3763]	26/04/02	1,415	1,423	1,382	1,387	-36	-2.529866	45,200	-
[3763]	26/04/01	1,397	1,431	1,397	1,423	+51	+3.717201	39,500	-
[3763]	26/03/31	1,391	1,422	1,372	1,372	-40	-2.832861	45,400	-
[3763]	26/03/30	1,425	1,429	1,395	1,412	-85	-5.678023	93,700	-
[3763]	26/03/27	1,447	1,497	1,428	1,497	+44	+3.028217	104,400	-
[3763]	26/03/26	1,456	1,469	1,431	1,453	-27	-1.824324	83,400	-
[3763]	26/03/25	1,483	1,508	1,469	1,480	-2	-0.134953	66,600	-
[3763]	26/03/24	1,508	1,525	1,471	1,482	+10	+0.679348	90,300	-
[3763]	26/03/23	1,524	1,524	1,468	1,472	-58	-3.79085	135,000	-
[3763]	26/03/19	1,557	1,560	1,492	1,530	-63	-3.954802	116,600	-
[3763]	26/03/18	1,575	1,593	1,556	1,593	+3	+0.188679	84,900	-
[3763]	26/03/17	1,575	1,590	1,562	1,590	+38	+2.448454	64,200	-
[3763]	26/03/16	1,516	1,566	1,516	1,552	+46	+3.054449	121,200	-
[3763]	26/03/13	1,474	1,532	1,468	1,506	+14	+0.938338	83,100	-
[3763]	26/03/12	1,489	1,503	1,466	1,492	-23	-1.518152	95,900	-
[3763]	26/03/11	1,482	1,533	1,477	1,515	+37	+2.503383	73,600	-
[3763]	26/03/10	1,476	1,490	1,456	1,478	+5	+0.339443	84,200	-
[3763]	26/03/09	1,413	1,486	1,411	1,473	-18	-1.207243	117,300	-
[3763]	26/03/06	1,463	1,491	1,443	1,491	+27	+1.844262	97,900	-
[3763]	26/03/05	1,473	1,478	1,430	1,464	+33	+2.30608	98,800	-
[3763]	26/03/04	1,446	1,465	1,410	1,431	-19	-1.310345	114,100	-
[3763]	26/03/03	1,444	1,473	1,430	1,450	-14	-0.956284	90,700	-
[3763]	26/03/02	1,475	1,484	1,452	1,464	-26	-1.744966	108,800	-
[3763]	26/02/27	1,473	1,500	1,462	1,490	+54	+3.760446	89,000	-
[3763]	26/02/26	1,433	1,457	1,410	1,436	+47	+3.383729	105,500	-
[3763]	26/02/25	1,405	1,417	1,375	1,389	-9	-0.643777	126,700	-
[3763]	26/02/24	1,413	1,419	1,390	1,398	-30	-2.10084	87,700	-
[3763]	26/02/20	1,435	1,458	1,428	1,428	-7	-0.487805	73,100	-
[3763]	26/02/19	1,423	1,456	1,419	1,435	+12	+0.843289	66,200	-
[3763]	26/02/18	1,404	1,439	1,399	1,423	+19	+1.353276	76,500	-
[3763]	26/02/17	1,353	1,430	1,350	1,404	+49	+3.616236	83,100	-
[3763]	26/02/16	1,380	1,417	1,347	1,355	-43	-3.075823	141,400	-
[3763]	26/02/13	1,434	1,449	1,396	1,398	-35	-2.442428	98,400	-
[3763]	26/02/12	1,474	1,474	1,433	1,433	-21	-1.444292	109,100	-
[3763]	26/02/10	1,479	1,537	1,450	1,454	-6	-0.410959	104,700	-
[3763]	26/02/09	1,435	1,472	1,425	1,460	+10	+0.689655	94,500	-
[3763]	26/02/06	1,443	1,453	1,407	1,450	-16	-1.091405	100,700	-
[3763]	26/02/05	1,443	1,489	1,443	1,466	+16	+1.103448	87,400	-
[3763]	26/02/04	1,526	1,545	1,438	1,450	-100	-6.451613	162,700	-
[3763]	26/02/03	1,502	1,577	1,500	1,550	+20	+1.30719	85,200	-
[3763]	26/02/02	1,600	1,610	1,530	1,530	-80	-4.968944	94,100	-
[3763]	26/01/30	1,606	1,632	1,593	1,610	0	0	66,400	-
[3763]	26/01/29	1,630	1,632	1,588	1,610	-37	-2.246509	64,900	-
[3763]	26/01/28	1,642	1,660	1,621	1,647	-8	-0.483384	41,700	-
[3763]	26/01/27	1,634	1,674	1,633	1,655	-2	-0.1207	48,500	-
[3763]	26/01/26	1,681	1,685	1,642	1,657	-48	-2.815249	97,400	-
[3763]	26/01/23	1,707	1,728	1,690	1,705	-7	-0.408879	47,600	-
[3763]	26/01/22	1,685	1,731	1,685	1,712	+27	+1.602374	53,800	-
[3763]	26/01/21	1,689	1,749	1,677	1,685	-33	-1.920838	54,500	-
[3763]	26/01/20	1,705	1,730	1,696	1,718	-7	-0.405797	43,100	-
[3763]	26/01/19	1,748	1,755	1,711	1,725	-17	-0.97589	47,700	-
[3763]	26/01/16	1,715	1,742	1,705	1,742	+12	+0.693642	34,700	-
[3763]	26/01/15	1,695	1,743	1,695	1,730	+7	+0.406268	38,600	-
[3763]	26/01/14	1,699	1,740	1,695	1,723	+12	+0.701344	47,300	-
[3763]	26/01/13	1,750	1,750	1,707	1,711	-15	-0.869061	47,400	-
[3763]	26/01/09	1,712	1,756	1,712	1,726	+2	+0.116009	62,600	-
[3763]	26/01/08	1,784	1,794	1,724	1,724	-54	-3.03712	76,800	-
[3763]	26/01/07	1,761	1,800	1,735	1,778	+16	+0.908059	44,800	-
[3763]	26/01/06	1,745	1,802	1,745	1,762	+17	+0.974212	50,000	-
[3763]	26/01/05	1,710	1,761	1,692	1,745	+26	+1.512507	74,100	-
[3763]	25/12/30	1,724	1,753	1,712	1,719	-5	-0.290023	49,000	-
[3763]	25/12/29	1,703	1,725	1,701	1,724	+14	+0.818713	38,000	-
[3763]	25/12/26	1,719	1,725	1,691	1,710	-9	-0.52356	29,300	-
[3763]	25/12/25	1,685	1,735	1,680	1,719	+34	+2.017804	54,000	-
[3763]	25/12/24	1,658	1,695	1,658	1,685	+48	+2.932193	57,500	-
[3763]	25/12/23	1,630	1,664	1,630	1,637	-6	-0.365186	34,600	-
[3763]	25/12/22	1,638	1,656	1,625	1,643	+5	+0.30525	39,900	-
[3763]	25/12/19	1,606	1,648	1,606	1,638	+22	+1.361386	27,800	-
[3763]	25/12/18	1,618	1,639	1,611	1,616	+1	+0.06192	54,100	-
[3763]	25/12/17	1,599	1,619	1,582	1,615	+33	+2.085967	34,900	-
[3763]	25/12/16	1,617	1,617	1,581	1,582	-35	-2.164502	39,900	-
[3763]	25/12/15	1,555	1,629	1,550	1,617	+57	+3.653846	52,000	-
[3763]	25/12/12	1,568	1,581	1,555	1,560	+2	+0.12837	31,800	-
[3763]	25/12/11	1,629	1,640	1,544	1,558	-72	-4.417178	94,700	-
[3763]	25/12/10	1,629	1,662	1,625	1,630	0	0	41,500	-
[3763]	25/12/09	1,612	1,630	1,600	1,630	+17	+1.053937	27,200	-
[3763]	25/12/08	1,600	1,628	1,600	1,613	+14	+0.875547	30,800	-
[3763]	25/12/05	1,619	1,630	1,599	1,599	-33	-2.022059	25,200	-
[3763]	25/12/04	1,589	1,640	1,589	1,632	+51	+3.225806	64,700	-
[3763]	25/12/03	1,607	1,608	1,581	1,581	-15	-0.93985	49,000	-
[3763]	25/12/02	1,565	1,609	1,552	1,596	+20	+1.269036	43,600	-
[3763]	25/12/01	1,645	1,645	1,573	1,576	-83	-5.003014	60,600	-
[3763]	25/11/28	1,660	1,677	1,634	1,659	-18	-1.073345	43,300	-
[3763]	25/11/27	1,698	1,701	1,662	1,677	-26	-1.526718	64,100	-
[3763]	25/11/26	1,751	1,763	1,670	1,703	-29	-1.674365	70,000	-
[3763]	25/11/25	1,775	1,775	1,725	1,732	-64	-3.563474	42,200	-
[3763]	25/11/21	1,701	1,797	1,688	1,796	+98	+5.771496	80,800	-
[3763]	25/11/20	1,675	1,715	1,659	1,698	+28	+1.676647	46,800	-
[3763]	25/11/19	1,694	1,694	1,646	1,670	-24	-1.416765	73,600	-
[3763]	25/11/18	1,603	1,715	1,603	1,694	+51	+3.104078	146,000	-
[3763]	25/11/17	1,619	1,680	1,590	1,643	+153	+10.268456	212,200	-
[3763]	25/11/14	1,507	1,530	1,475	1,490	-35	-2.295082	85,400	-
[3763]	25/11/13	1,519	1,543	1,517	1,525	-4	-0.261609	41,600	-
[3763]	25/11/12	1,525	1,540	1,513	1,529	+11	+0.724638	42,600	-
[3763]	25/11/11	1,526	1,542	1,504	1,518	-6	-0.393701	30,900	-
[3763]	25/11/10	1,509	1,537	1,499	1,524	+25	+1.667779	49,600	-
[3763]	25/11/07	1,480	1,499	1,471	1,499	+13	+0.874832	35,200	-
[3763]	25/11/06	1,483	1,509	1,480	1,486	-17	-1.131071	28,300	-
[3763]	25/11/05	1,478	1,514	1,457	1,503	+3	+0.2	56,500	-
[3763]	25/11/04	1,463	1,507	1,458	1,500	+7	+0.468855	32,400	-
[3763]	25/10/31	1,487	1,517	1,487	1,493	+7	+0.471063	38,000	-
[3763]	25/10/30	1,471	1,517	1,471	1,486	-6	-0.402145	162,400	-
[3763]	25/10/29	1,519	1,525	1,455	1,492	-51	-3.30525	55,000	-
[3763]	25/10/28	1,608	1,613	1,540	1,543	-81	-4.987685	66,200	-
[3763]	25/10/27	1,635	1,661	1,618	1,624	-11	-0.672783	38,400	-
[3763]	25/10/24	1,625	1,654	1,604	1,635	+10	+0.615385	65,300	-
[3763]	25/10/23	1,543	1,664	1,543	1,625	+65	+4.166667	79,900	-
[3763]	25/10/22	1,539	1,572	1,532	1,560	+33	+2.1611	73,000	-
[3763]	25/10/21	1,535	1,547	1,510	1,527	-19	-1.228978	57,000	-
[3763]	25/10/20	1,502	1,553	1,500	1,546	+50	+3.342246	84,000	-
[3763]	25/10/17	1,472	1,505	1,460	1,496	-13	-0.861498	105,500	-
[3763]	25/10/16	1,481	1,520	1,479	1,509	+15	+1.004016	62,400	-
[3763]	25/10/15	1,482	1,500	1,473	1,494	+12	+0.809717	54,700	-
[3763]	25/10/14	1,465	1,490	1,439	1,482	-18	-1.2	82,900	-
[3763]	25/10/10	1,475	1,514	1,469	1,500	+5	+0.334448	54,500	-
[3763]	25/10/09	1,544	1,544	1,485	1,495	-49	-3.173575	97,600	-
[3763]	25/10/08	1,533	1,575	1,533	1,544	+11	+0.717547	53,100	-
[3763]	25/10/07	1,520	1,533	1,494	1,533	+13	+0.855263	61,200	-
[3763]	25/10/06	1,504	1,542	1,479	1,520	+33	+2.219233	67,900	-
[3763]	25/10/03	1,429	1,492	1,422	1,487	+59	+4.131653	67,300	-
[3763]	25/10/02	1,420	1,473	1,415	1,428	+28	+2	109,200	-
[3763]	25/10/01	1,426	1,437	1,388	1,400	-86	-5.787349	113,600	-
[3763]	25/09/30	1,521	1,538	1,483	1,486	-35	-2.301118	88,100	-
[3763]	25/09/29	1,508	1,521	1,465	1,521	-26	-1.680672	77,100	-
[3763]	25/09/26	1,545	1,565	1,537	1,547	-3	-0.193548	47,400	-
[3763]	25/09/25	1,547	1,557	1,527	1,550	+3	+0.193924	63,000	-
[3763]	25/09/24	1,557	1,560	1,540	1,547	-23	-1.464968	43,200	-
[3763]	25/09/22	1,592	1,592	1,570	1,570	-35	-2.180685	31,400	-
[3763]	25/09/19	1,597	1,615	1,570	1,605	+8	+0.500939	80,200	-
[3763]	25/09/18	1,595	1,625	1,595	1,597	-23	-1.419753	50,600	-
[3763]	25/09/17	1,625	1,630	1,600	1,620	-25	-1.519757	37,600	-
[3763]	25/09/16	1,652	1,705	1,612	1,645	-7	-0.423729	77,800	-
[3763]	25/09/12	1,675	1,675	1,640	1,652	-8	-0.481928	47,400	-
[3763]	25/09/11	1,655	1,672	1,642	1,660	+5	+0.302115	56,000	-
[3763]	25/09/10	1,585	1,662	1,585	1,655	+70	+4.416404	77,800	-
[3763]	25/09/09	1,592	1,627	1,570	1,585	-22	-1.369011	65,800	-
[3763]	25/09/08	1,580	1,620	1,572	1,607	-8	-0.495356	72,400	-
[3763]	25/09/05	1,515	1,620	1,505	1,615	+103	+6.812169	97,400	-