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
[3772]	26/10/29	1,056	1,057	1,050	1,054	-7.0	-0.66	23,600	20,214,161,408
[3772]	26/10/28	1,061	1,064	1,057	1,061	-1.0	-0.09	9,400	20,348,411,904
[3772]	26/10/27	1,070	1,070	1,061	1,062	-4.0	-0.38	9,500	20,367,589,376
[3772]	26/10/26	1,056	1,066	1,056	1,066	+10.0	+0.95	17,500	20,444,305,408
[3772]	26/10/23	1,058	1,062	1,056	1,056	-3.0	-0.28	25,300	20,252,518,400
[3772]	26/10/22	1,057	1,067	1,057	1,059	0	+0.00	25,500	20,310,054,912
[3772]	26/10/21	1,061	1,064	1,059	1,059	-1.0	-0.09	5,400	20,310,054,912
[3772]	26/10/20	1,069	1,069	1,056	1,060	-1.0	-0.09	20,000	20,329,232,384
[3772]	26/10/19	1,063	1,065	1,058	1,061	+3.0	+0.28	22,900	20,348,411,904
[3772]	26/10/16	1,057	1,064	1,056	1,058	+2.0	+0.19	17,400	20,290,875,392
[3772]	26/10/15	1,068	1,068	1,055	1,056	-12.0	-1.12	18,800	20,252,518,400
[3772]	26/10/14	1,061	1,068	1,059	1,068	+7.0	+0.66	14,800	20,482,662,400
[3772]	26/10/13	1,058	1,065	1,058	1,061	+9.0	+0.86	17,700	20,348,411,904
[3772]	26/10/09	1,055	1,057	1,051	1,052	+1.0	+0.10	9,500	20,175,804,416
[3772]	26/10/08	1,052	1,054	1,050	1,051	-1.0	-0.10	12,300	20,156,626,944
[3772]	26/10/07	1,059	1,059	1,052	1,052	0	+0.00	11,000	20,175,804,416
[3772]	26/10/06	1,051	1,060	1,050	1,052	-1.0	-0.09	22,500	20,175,804,416
[3772]	26/10/05	1,060	1,061	1,050	1,053	-3.0	-0.28	31,200	20,194,983,936
[3772]	26/10/02	1,065	1,072	1,056	1,056	-8.0	-0.75	22,800	20,252,518,400
[3772]	26/10/01	1,074	1,074	1,063	1,064	-10.0	-0.93	15,100	20,405,948,416
[3772]	26/09/30	1,063	1,079	1,060	1,074	+14.0	+1.32	21,500	20,597,733,376
[3772]	26/09/29	1,056	1,085	1,055	1,060	-51.0	-4.59	60,300	20,329,232,384
[3772]	26/09/28	1,106	1,115	1,105	1,111	+5.0	+0.45	65,400	21,307,338,752
[3772]	26/09/25	1,115	1,116	1,105	1,106	-2.0	-0.18	25,100	21,211,445,248
[3772]	26/09/24	1,118	1,118	1,107	1,108	-4.0	-0.36	28,700	21,249,802,240
[3772]	26/09/18	1,109	1,115	1,103	1,112	+6.0	+0.54	14,300	21,326,516,224
[3772]	26/09/17	1,096	1,106	1,096	1,106	+11.0	+1.00	17,600	21,211,445,248
[3772]	26/09/16	1,100	1,104	1,093	1,095	-3.0	-0.27	19,300	21,000,480,768
[3772]	26/09/15	1,101	1,101	1,094	1,098	-2.0	-0.18	12,200	21,058,017,280
[3772]	26/09/14	1,101	1,101	1,088	1,100	+10.0	+0.92	20,700	21,096,374,272
[3772]	26/09/11	1,092	1,097	1,090	1,090	-6.0	-0.55	23,700	20,904,589,312
[3772]	26/09/10	1,095	1,098	1,095	1,096	0	+0.00	3,300	21,019,660,288
[3772]	26/09/09	1,108	1,108	1,096	1,096	-4.0	-0.36	13,500	21,019,660,288
[3772]	26/09/08	1,100	1,104	1,100	1,100	-3.0	-0.27	13,900	21,096,374,272
[3772]	26/09/07	1,100	1,110	1,100	1,103	+3.0	+0.27	16,200	21,153,910,784
[3772]	26/09/04	1,103	1,108	1,099	1,100	+6.0	+0.55	13,700	21,096,374,272
[3772]	26/09/03	1,085	1,104	1,085	1,094	-3.0	-0.27	26,400	20,981,303,296
[3772]	26/09/02	1,104	1,109	1,096	1,097	-9.0	-0.81	22,900	21,038,837,760
[3772]	26/09/01	1,108	1,110	1,105	1,106	-2.0	-0.18	11,700	21,211,445,248
[3772]	26/08/31	1,108	1,108	1,100	1,108	+6.0	+0.54	24,700	21,249,802,240
[3772]	26/08/28	1,100	1,111	1,099	1,102	+6.0	+0.55	41,800	21,134,731,264
[3772]	26/08/27	1,088	1,097	1,088	1,096	+8.0	+0.74	9,500	21,019,660,288
[3772]	26/08/26	1,095	1,095	1,087	1,088	-4.0	-0.37	28,300	20,866,232,320
[3772]	26/08/25	1,085	1,093	1,085	1,092	+2.0	+0.18	12,700	20,942,946,304
[3772]	26/08/24	1,082	1,090	1,080	1,090	+8.0	+0.74	16,500	20,904,589,312
[3772]	26/08/21	1,077	1,082	1,069	1,082	+6.0	+0.56	18,600	20,751,161,344
[3772]	26/08/20	1,070	1,076	1,069	1,076	+5.0	+0.47	10,000	20,636,090,368
[3772]	26/08/19	1,078	1,078	1,070	1,071	-5.0	-0.46	11,000	20,540,196,864
[3772]	26/08/18	1,078	1,078	1,072	1,076	-3.0	-0.28	6,400	20,636,090,368
[3772]	26/08/17	1,074	1,082	1,070	1,079	+9.0	+0.84	17,000	20,693,624,832
[3772]	26/08/14	1,061	1,072	1,061	1,070	+5.0	+0.47	11,600	20,521,019,392
[3772]	26/08/13	1,067	1,074	1,065	1,065	-2.0	-0.19	16,500	20,425,125,888
[3772]	26/08/12	1,060	1,067	1,053	1,067	+7.0	+0.66	28,800	20,463,482,880
[3772]	26/08/10	1,055	1,060	1,051	1,060	+6.0	+0.57	22,400	20,329,232,384
[3772]	26/08/07	1,059	1,059	1,052	1,054	0	+0.00	10,400	20,214,161,408
[3772]	26/08/06	1,056	1,058	1,051	1,054	-1.0	-0.09	13,700	20,214,161,408
[3772]	26/08/05	1,052	1,055	1,049	1,055	+7.0	+0.67	12,500	20,233,340,928
[3772]	26/08/04	1,053	1,053	1,046	1,048	-5.0	-0.47	12,700	20,099,090,432
[3772]	26/08/03	1,055	1,055	1,047	1,053	+4.0	+0.38	14,600	20,194,983,936
[3772]	26/07/31	1,052	1,053	1,041	1,049	-3.0	-0.29	31,200	20,118,269,952
[3772]	26/07/30	1,045	1,052	1,042	1,052	0	+0.00	25,300	20,175,804,416
[3772]	26/07/29	1,055	1,055	1,047	1,052	-3.0	-0.28	18,500	20,175,804,416
[3772]	26/07/28	1,053	1,055	1,048	1,055	+2.0	+0.19	18,000	20,233,340,928
[3772]	26/07/27	1,047	1,055	1,047	1,053	+6.0	+0.57	24,600	20,194,983,936
[3772]	26/07/24	1,056	1,056	1,045	1,047	-7.0	-0.66	16,800	20,079,912,960
[3772]	26/07/23	1,056	1,056	1,051	1,054	-1.0	-0.09	10,600	20,214,161,408
[3772]	26/07/22	1,051	1,057	1,051	1,055	+4.0	+0.38	13,400	20,233,340,928
[3772]	26/07/21	1,043	1,057	1,043	1,051	+10.0	+0.96	21,500	20,156,626,944
[3772]	26/07/17	1,050	1,051	1,041	1,041	-10	-0.95	36,300	-
[3772]	26/07/16	1,057	1,061	1,050	1,051	-6	-0.57	20,500	-
[3772]	26/07/15	1,054	1,058	1,052	1,057	+5	+0.48	12,500	-
[3772]	26/07/14	1,055	1,060	1,051	1,052	-4	-0.38	27,300	-
[3772]	26/07/13	1,055	1,061	1,053	1,056	0	0.00	22,300	-
[3772]	26/07/10	1,058	1,058	1,052	1,056	+4	+0.38	10,000	-
[3772]	26/07/09	1,052	1,058	1,052	1,052	-4	-0.38	12,700	-
[3772]	26/07/08	1,045	1,056	1,045	1,056	+10	+0.96	15,000	-
[3772]	26/07/07	1,050	1,056	1,044	1,046	-7	-0.66	28,400	-
[3772]	26/07/06	1,055	1,057	1,050	1,053	-3	-0.28	21,900	-
[3772]	26/07/03	1,047	1,056	1,042	1,056	+15	+1.44	23,400	-
[3772]	26/07/02	1,036	1,050	1,036	1,041	+6	+0.58	24,000	-
[3772]	26/07/01	1,039	1,042	1,035	1,035	-6	-0.58	29,800	-
[3772]	26/06/30	1,047	1,048	1,040	1,041	+4	+0.39	39,300	-
[3772]	26/06/29	1,054	1,054	1,036	1,037	-38	-3.53	100,200	-
[3772]	26/06/26	1,086	1,086	1,068	1,075	-1	-0.09	76,100	-
[3772]	26/06/25	1,082	1,084	1,072	1,076	+7	+0.65	41,800	-
[3772]	26/06/24	1,068	1,076	1,064	1,069	+6	+0.56	62,600	-
[3772]	26/06/23	1,068	1,069	1,062	1,063	-3	-0.28	22,600	-
[3772]	26/06/22	1,060	1,066	1,056	1,066	+6	+0.57	27,000	-
[3772]	26/06/19	1,063	1,063	1,058	1,060	-3	-0.28	11,400	-
[3772]	26/06/18	1,063	1,065	1,057	1,063	+5	+0.47	26,500	-
[3772]	26/06/17	1,053	1,069	1,053	1,058	0	0.00	35,600	-
[3772]	26/06/16	1,068	1,068	1,058	1,058	-9	-0.84	32,500	-
[3772]	26/06/15	1,061	1,068	1,057	1,067	+7	+0.66	28,000	-
[3772]	26/06/12	1,059	1,060	1,051	1,060	+4	+0.38	22,000	-
[3772]	26/06/11	1,063	1,063	1,054	1,056	-7	-0.66	14,100	-
[3772]	26/06/10	1,061	1,063	1,051	1,063	+9	+0.85	20,400	-
[3772]	26/06/09	1,064	1,065	1,053	1,054	+2	+0.19	30,700	-
[3772]	26/06/08	1,053	1,067	1,049	1,052	-14	-1.31	71,000	-
[3772]	26/06/05	1,066	1,069	1,055	1,066	+10	+0.95	24,400	-
[3772]	26/06/04	1,065	1,065	1,056	1,056	-7	-0.66	28,000	-
[3772]	26/06/03	1,071	1,071	1,060	1,063	-5	-0.47	37,100	-
[3772]	26/06/02	1,070	1,071	1,062	1,068	+4	+0.38	24,500	-
[3772]	26/06/01	1,070	1,072	1,062	1,064	-4	-0.37	27,800	-
[3772]	26/05/29	1,069	1,070	1,065	1,068	+2	+0.19	21,500	-
[3772]	26/05/28	1,063	1,070	1,063	1,066	+4	+0.38	9,900	-
[3772]	26/05/27	1,070	1,072	1,060	1,062	-4	-0.38	28,200	-
[3772]	26/05/26	1,063	1,070	1,063	1,066	+4	+0.38	16,700	-
[3772]	26/05/25	1,072	1,074	1,060	1,062	-10	-0.93	30,000	-
[3772]	26/05/22	1,071	1,072	1,067	1,072	+2.0	+0.19	7,200	-
[3772]	26/05/21	1,066	1,071	1,064	1,070	+4.0	+0.38	10,900	-
[3772]	26/05/20	1,077	1,077	1,062	1,066	-9.0	-0.84	23,100	-
[3772]	26/05/19	1,070	1,075	1,066	1,075	+6.0	+0.56	16,500	-
[3772]	26/05/18	1,065	1,072	1,063	1,069	+3.0	+0.28	14,100	-
[3772]	26/05/15	1,070	1,070	1,059	1,066	+11.0	+1.04	19,000	-
[3772]	26/05/14	1,073	1,073	1,050	1,055	-12.0	-1.12	48,400	-
[3772]	26/05/13	1,081	1,090	1,021	1,067	-32.0	-2.91	190,100	-
[3772]	26/05/12	1,085	1,100	1,085	1,099	+14.0	+1.29	32,400	-
[3772]	26/05/11	1,085	1,110	1,081	1,085	+4.0	+0.37	49,200	-
[3772]	26/05/08	1,078	1,085	1,078	1,081	+3.0	+0.28	8,200	-
[3772]	26/05/07	1,080	1,090	1,078	1,078	-9.0	-0.83	10,500	-
[3772]	26/05/01	1,086	1,089	1,076	1,087	+10.0	+0.93	13,800	-
[3772]	26/04/30	1,082	1,082	1,071	1,077	-6.0	-0.55	18,500	-
[3772]	26/04/28	1,086	1,096	1,080	1,083	-9.0	-0.82	17,700	-
[3772]	26/04/27	1,088	1,104	1,081	1,092	+26	+2.44	67,700	-
[3772]	26/04/24	1,067	1,068	1,062	1,066	+3	+0.28	6,900	-
[3772]	26/04/23	1,067	1,072	1,059	1,063	-8	-0.75	16,200	-
[3772]	26/04/22	1,083	1,083	1,070	1,071	-13	-1.20	16,000	-
[3772]	26/04/21	1,079	1,084	1,075	1,084	+6	+0.56	9,000	-
[3772]	26/04/20	1,076	1,085	1,076	1,078	+7	+0.65	15,900	-
[3772]	26/04/17	1,064	1,071	1,061	1,071	+7	+0.66	6,600	-
[3772]	26/04/16	1,068	1,071	1,064	1,064	-3	-0.28	4,600	-
[3772]	26/04/15	1,073	1,077	1,061	1,067	-6	-0.56	16,100	-
[3772]	26/04/14	1,070	1,073	1,066	1,073	+8	+0.75	12,300	-
[3772]	26/04/13	1,074	1,074	1,065	1,065	-9	-0.84	9,200	-
[3772]	26/04/10	1,081	1,089	1,070	1,074	-6	-0.56	27,500	-
[3772]	26/04/09	1,075	1,086	1,075	1,080	0	0.00	15,500	-
[3772]	26/04/08	1,071	1,082	1,069	1,080	+15	+1.41	17,100	-
[3772]	26/04/07	1,068	1,072	1,065	1,065	+2	+0.19	8,200	-
[3772]	26/04/06	1,066	1,070	1,063	1,063	-5	-0.47	13,100	-
[3772]	26/04/03	1,060	1,073	1,060	1,068	+13	+1.23	24,300	-
[3772]	26/04/02	1,060	1,071	1,051	1,055	+1	+0.09	34,100	-
[3772]	26/04/01	1,062	1,072	1,051	1,054	-7	-0.66	40,700	-
[3772]	26/03/31	1,045	1,070	1,045	1,061	+13	+1.24	19,200	-
[3772]	26/03/30	1,035	1,061	1,034	1,048	-24	-2.24	37,400	-
[3772]	26/03/27	1,064	1,074	1,062	1,072	+8	+0.75	45,700	-
[3772]	26/03/26	1,063	1,064	1,056	1,064	+7	+0.66	21,400	-
[3772]	26/03/25	1,053	1,062	1,052	1,057	+13	+1.25	32,700	-
[3772]	26/03/24	1,039	1,045	1,035	1,044	+25	+2.45	26,700	-
[3772]	26/03/23	1,026	1,031	1,013	1,019	-25	-2.39	104,800	-
[3772]	26/03/19	1,055	1,055	1,043	1,044	-11	-1.04	52,800	-
[3772]	26/03/18	1,063	1,065	1,050	1,055	+1	+0.09	23,500	-
[3772]	26/03/17	1,054	1,057	1,048	1,054	0	0.00	22,100	-
[3772]	26/03/16	1,051	1,056	1,047	1,054	+1	+0.09	23,900	-
[3772]	26/03/13	1,050	1,062	1,046	1,053	-2	-0.19	27,500	-
[3772]	26/03/12	1,070	1,070	1,055	1,055	-25	-2.31	29,400	-
[3772]	26/03/11	1,080	1,083	1,074	1,080	+4	+0.37	18,800	-
[3772]	26/03/10	1,069	1,082	1,065	1,076	+19	+1.80	33,400	-
[3772]	26/03/09	1,053	1,060	1,045	1,057	-27	-2.49	67,900	-
[3772]	26/03/06	1,081	1,090	1,070	1,084	+2	+0.18	32,900	-
[3772]	26/03/05	1,076	1,084	1,075	1,082	+26	+2.46	52,100	-
[3772]	26/03/04	1,066	1,072	1,042	1,056	-15	-1.40	114,800	-
[3772]	26/03/03	1,095	1,097	1,071	1,071	-27	-2.46	53,100	-
[3772]	26/03/02	1,091	1,100	1,080	1,098	+9	+0.83	84,200	-
[3772]	26/02/27	1,078	1,091	1,078	1,089	+15	+1.40	68,600	-
[3772]	26/02/26	1,073	1,079	1,071	1,074	+4	+0.37	20,200	-
[3772]	26/02/25	1,062	1,078	1,061	1,070	+4	+0.38	17,500	-
[3772]	26/02/24	1,060	1,070	1,055	1,066	+1	+0.09	39,300	-
[3772]	26/02/20	1,071	1,071	1,050	1,065	-10	-0.93	67,800	-
[3772]	26/02/19	1,069	1,079	1,066	1,075	+8	+0.75	21,200	-
[3772]	26/02/18	1,072	1,073	1,067	1,067	+4	+0.38	14,800	-
[3772]	26/02/17	1,061	1,072	1,058	1,063	+2	+0.19	19,700	-
[3772]	26/02/16	1,052	1,071	1,052	1,061	+13	+1.24	26,600	-
[3772]	26/02/13	1,050	1,056	1,044	1,048	-2	-0.19	37,700	-
[3772]	26/02/12	1,052	1,070	1,050	1,050	-32	-2.96	108,000	-
[3772]	26/02/10	1,080	1,091	1,078	1,082	+2	+0.19	88,600	-
[3772]	26/02/09	1,076	1,080	1,063	1,080	+7	+0.65	47,200	-
[3772]	26/02/06	1,082	1,082	1,071	1,073	-3	-0.28	22,300	-
[3772]	26/02/05	1,074	1,078	1,069	1,076	+7	+0.65	39,400	-
[3772]	26/02/04	1,064	1,069	1,059	1,069	+6	+0.56	12,500	-
[3772]	26/02/03	1,057	1,063	1,055	1,063	+6	+0.57	12,300	-
[3772]	26/02/02	1,064	1,067	1,055	1,057	+1	+0.09	25,200	-
[3772]	26/01/30	1,052	1,060	1,047	1,056	+4	+0.38	21,200	-
[3772]	26/01/29	1,052	1,055	1,040	1,052	-3	-0.28	34,300	-
[3772]	26/01/28	1,058	1,058	1,047	1,055	-3	-0.28	33,200	-
[3772]	26/01/27	1,061	1,064	1,051	1,058	-2	-0.19	17,200	-
[3772]	26/01/26	1,074	1,075	1,057	1,060	-13	-1.21	35,700	-
[3772]	26/01/23	1,075	1,079	1,063	1,073	+3	+0.28	12,100	-
[3772]	26/01/22	1,065	1,071	1,057	1,070	+17	+1.61	19,700	-
[3772]	26/01/21	1,067	1,067	1,050	1,053	-22	-2.05	34,600	-
[3772]	26/01/20	1,085	1,085	1,065	1,075	-10	-0.92	23,600	-
[3772]	26/01/19	1,077	1,087	1,075	1,085	+14	+1.31	41,200	-
[3772]	26/01/16	1,062	1,079	1,062	1,071	0	0.00	25,700	-
[3772]	26/01/15	1,048	1,072	1,048	1,071	+18	+1.71	170,800	-
[3772]	26/01/14	1,051	1,060	1,046	1,053	0	0.00	31,300	-
[3772]	26/01/13	1,055	1,059	1,050	1,053	+2	+0.19	20,800	-
[3772]	26/01/09	1,050	1,055	1,048	1,051	+2	+0.19	22,800	-
[3772]	26/01/08	1,052	1,060	1,049	1,049	-7	-0.66	32,800	-
[3772]	26/01/07	1,053	1,059	1,047	1,056	+5	+0.48	22,200	-
[3772]	26/01/06	1,059	1,059	1,049	1,051	0	0.00	47,000	-
[3772]	26/01/05	1,042	1,060	1,042	1,051	+10	+0.96	57,000	-
[3772]	25/12/30	1,056	1,056	1,041	1,041	-15	-1.42	51,800	-
[3772]	25/12/29	1,088	1,089	1,051	1,056	-36	-3.30	135,800	-
[3772]	25/12/26	1,092	1,096	1,085	1,092	+6	+0.55	72,300	-
[3772]	25/12/25	1,085	1,087	1,078	1,086	+6	+0.56	40,000	-
[3772]	25/12/24	1,080	1,088	1,080	1,080	+1	+0.09	33,000	-
[3772]	25/12/23	1,083	1,090	1,078	1,079	+3	+0.28	31,500	-
[3772]	25/12/22	1,085	1,086	1,072	1,076	-8	-0.74	51,700	-
[3772]	25/12/19	1,086	1,087	1,079	1,084	-1	-0.09	24,600	-
[3772]	25/12/18	1,083	1,091	1,075	1,085	+2	+0.18	30,500	-
[3772]	25/12/17	1,086	1,100	1,080	1,083	-3	-0.28	37,100	-
[3772]	25/12/16	1,094	1,095	1,084	1,086	-6	-0.55	25,300	-
[3772]	25/12/15	1,074	1,094	1,074	1,092	+25	+2.34	49,000	-
[3772]	25/12/12	1,070	1,074	1,060	1,067	0	0.00	33,900	-
[3772]	25/12/11	1,074	1,080	1,065	1,067	-4	-0.37	41,000	-
[3772]	25/12/10	1,073	1,077	1,068	1,071	+3	+0.28	25,000	-
[3772]	25/12/09	1,078	1,079	1,066	1,068	-9	-0.84	25,300	-
[3772]	25/12/08	1,070	1,078	1,070	1,077	+7	+0.65	44,700	-
[3772]	25/12/05	1,075	1,080	1,069	1,070	-2	-0.19	24,500	-
[3772]	25/12/04	1,072	1,080	1,058	1,072	+11	+1.04	64,400	-
[3772]	25/12/03	1,070	1,072	1,058	1,061	-9	-0.84	34,100	-
[3772]	25/12/02	1,079	1,082	1,070	1,070	-6	-0.56	48,900	-
[3772]	25/12/01	1,099	1,100	1,074	1,076	-19	-1.74	47,700	-
[3772]	25/11/28	1,079	1,100	1,070	1,095	+19	+1.77	40,500	-
[3772]	25/11/27	1,058	1,078	1,058	1,076	+7	+0.65	78,700	-
[3772]	25/11/26	1,050	1,074	1,050	1,069	+21	+2.00	35,700	-
[3772]	25/11/25	1,052	1,060	1,046	1,048	-5	-0.47	24,100	-
[3772]	25/11/21	1,045	1,059	1,045	1,053	+4	+0.38	19,700	-
[3772]	25/11/20	1,050	1,063	1,048	1,049	+4	+0.38	24,100	-
[3772]	25/11/19	1,043	1,056	1,030	1,045	-4	-0.38	58,700	-
[3772]	25/11/18	1,065	1,065	1,043	1,049	-18	-1.69	61,300	-
[3772]	25/11/17	1,089	1,089	1,063	1,067	-19	-1.75	75,200	-
[3772]	25/11/14	1,089	1,095	1,081	1,086	-4	-0.37	31,800	-
[3772]	25/11/13	1,081	1,093	1,081	1,090	+8	+0.74	30,900	-
[3772]	25/11/12	1,060	1,090	1,060	1,082	+23	+2.17	56,500	-
[3772]	25/11/11	1,060	1,075	1,045	1,059	-41	-3.73	158,700	-
[3772]	25/11/10	1,087	1,101	1,081	1,100	+16	+1.48	40,500	-
[3772]	25/11/07	1,075	1,085	1,071	1,084	+7	+0.65	38,000	-
[3772]	25/11/06	1,088	1,088	1,076	1,077	-4	-0.37	22,700	-
[3772]	25/11/05	1,093	1,093	1,059	1,081	-18	-1.64	55,600	-
[3772]	25/11/04	1,117	1,117	1,090	1,099	-1	-0.09	42,200	-
[3772]	25/10/31	1,111	1,120	1,093	1,100	-8	-0.72	33,000	-
[3772]	25/10/30	1,087	1,108	1,087	1,108	+20	+1.84	41,300	-
[3772]	25/10/29	1,123	1,123	1,086	1,088	-35	-3.12	114,500	-
[3772]	25/10/28	1,120	1,128	1,113	1,123	-16	-1.40	70,900	-
[3772]	25/10/27	1,133	1,164	1,118	1,139	+96	+9.20	406,700	-
[3772]	25/10/24	1,045	1,046	1,040	1,043	0	0.00	17,600	-
[3772]	25/10/23	1,045	1,048	1,035	1,043	-2	-0.19	22,700	-
[3772]	25/10/22	1,049	1,057	1,045	1,045	+2	+0.19	29,000	-
[3772]	25/10/21	1,042	1,047	1,036	1,043	+8	+0.77	23,500	-
[3772]	25/10/20	1,034	1,042	1,032	1,035	+1	+0.10	29,500	-
[3772]	25/10/17	1,037	1,038	1,022	1,034	-3	-0.29	46,700	-
[3772]	25/10/16	1,047	1,047	1,037	1,037	-11	-1.05	46,700	-
[3772]	25/10/15	1,041	1,048	1,032	1,048	+22	+2.14	41,200	-
[3772]	25/10/14	1,023	1,034	1,015	1,026	-5	-0.48	52,000	-
[3772]	25/10/10	1,054	1,054	1,024	1,031	-15	-1.43	54,200	-
[3772]	25/10/09	1,056	1,056	1,040	1,046	-6	-0.57	43,700	-
[3772]	25/10/08	1,053	1,060	1,050	1,052	-1	-0.09	23,500	-
[3772]	25/10/07	1,056	1,056	1,049	1,053	-3	-0.28	22,400	-
[3772]	25/10/06	1,080	1,080	1,052	1,056	-8	-0.75	51,900	-
[3772]	25/10/03	1,057	1,067	1,052	1,064	+18	+1.72	15,900	-
[3772]	25/10/02	1,051	1,062	1,045	1,046	-5	-0.48	65,400	-
[3772]	25/10/01	1,080	1,080	1,051	1,051	-31	-2.87	46,100	-
[3772]	25/09/30	1,080	1,087	1,070	1,082	-5	-0.46	57,100	-
[3772]	25/09/29	1,110	1,110	1,084	1,087	-53	-4.65	96,100	-
[3772]	25/09/26	1,126	1,140	1,124	1,140	+22	+1.97	79,400	-
[3772]	25/09/25	1,130	1,133	1,116	1,118	-5	-0.45	76,800	-
[3772]	25/09/24	1,129	1,131	1,121	1,123	-3	-0.27	34,800	-
[3772]	25/09/22	1,127	1,137	1,121	1,126	-1	-0.09	40,500	-
[3772]	25/09/19	1,135	1,141	1,122	1,127	-8	-0.70	39,000	-
[3772]	25/09/18	1,140	1,140	1,126	1,135	-5	-0.44	35,600	-
[3772]	25/09/17	1,145	1,145	1,130	1,140	+4	+0.35	20,300	-
[3772]	25/09/16	1,123	1,145	1,123	1,136	+17	+1.52	39,000	-
[3772]	25/09/12	1,130	1,131	1,115	1,119	-6	-0.53	42,900	-
[3772]	25/09/11	1,142	1,142	1,125	1,125	-14	-1.23	32,200	-
[3772]	25/09/10	1,145	1,148	1,135	1,139	-2	-0.18	16,500	-
[3772]	25/09/09	1,138	1,147	1,129	1,141	+3	+0.26	29,800	-
[3772]	25/09/08	1,125	1,144	1,123	1,138	+16	+1.43	41,600	-
[3772]	25/09/05	1,110	1,127	1,109	1,122	+10	+0.90	43,500	-