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
[2698]	26/10/29	3,030	3,055	2,980	3,005	-35.0	-1.15	89,700	48,100,536,320
[2698]	26/10/28	3,130	3,135	3,040	3,040	-90.0	-2.88	25,200	48,660,774,912
[2698]	26/10/27	3,165	3,165	3,130	3,130	-25.0	-0.79	15,000	50,101,391,360
[2698]	26/10/26	3,175	3,195	3,155	3,155	-20.0	-0.63	14,200	50,501,562,368
[2698]	26/10/23	3,225	3,230	3,175	3,175	-25.0	-0.78	15,400	50,821,697,536
[2698]	26/10/22	3,220	3,240	3,200	3,200	-25.0	-0.78	10,100	51,221,868,544
[2698]	26/10/21	3,225	3,240	3,210	3,225	0	+0.00	9,300	51,622,039,552
[2698]	26/10/20	3,210	3,225	3,200	3,225	+20.0	+0.62	5,900	51,622,039,552
[2698]	26/10/19	3,200	3,220	3,185	3,205	0	+0.00	8,100	51,301,904,384
[2698]	26/10/16	3,160	3,205	3,160	3,205	+50.0	+1.58	6,400	51,301,904,384
[2698]	26/10/15	3,125	3,190	3,125	3,155	+25.0	+0.80	14,900	50,483,892,224
[2698]	26/10/14	3,195	3,210	3,125	3,130	-65.0	-2.03	22,200	50,083,860,480
[2698]	26/10/13	3,205	3,220	3,175	3,195	-20.0	-0.62	17,200	51,123,941,376
[2698]	26/10/09	3,215	3,250	3,210	3,215	-5.0	-0.16	8,700	51,443,965,952
[2698]	26/10/08	3,215	3,255	3,215	3,220	+5.0	+0.16	9,500	51,523,973,120
[2698]	26/10/07	3,215	3,245	3,215	3,215	-10.0	-0.31	7,300	51,443,965,952
[2698]	26/10/06	3,215	3,235	3,215	3,225	+5.0	+0.16	6,100	51,603,980,288
[2698]	26/10/05	3,210	3,245	3,200	3,220	-5.0	-0.16	15,000	51,523,973,120
[2698]	26/10/02	3,260	3,260	3,225	3,225	-35.0	-1.07	9,500	51,603,980,288
[2698]	26/10/01	3,275	3,290	3,260	3,260	-15.0	-0.46	6,800	52,164,022,272
[2698]	26/09/30	3,265	3,300	3,250	3,275	+10.0	+0.31	9,900	52,404,039,680
[2698]	26/09/29	3,285	3,295	3,265	3,265	-35.0	-1.06	15,300	52,244,029,440
[2698]	26/09/28	3,300	3,310	3,280	3,300	+15.0	+0.46	16,100	52,804,071,424
[2698]	26/09/25	3,275	3,310	3,275	3,285	+10.0	+0.31	9,500	52,564,054,016
[2698]	26/09/24	3,275	3,285	3,250	3,275	+25.0	+0.77	11,900	52,404,039,680
[2698]	26/09/18	3,220	3,275	3,220	3,250	+30.0	+0.93	16,800	52,004,012,032
[2698]	26/09/17	3,230	3,265	3,220	3,220	-10.0	-0.31	11,000	51,523,973,120
[2698]	26/09/16	3,280	3,290	3,230	3,230	-70.0	-2.12	19,800	51,683,987,456
[2698]	26/09/15	3,255	3,310	3,255	3,300	+40.0	+1.23	12,200	52,804,071,424
[2698]	26/09/14	3,260	3,285	3,260	3,260	-5.0	-0.15	9,600	52,164,022,272
[2698]	26/09/11	3,285	3,300	3,265	3,265	-15.0	-0.46	14,400	52,244,029,440
[2698]	26/09/10	3,335	3,335	3,270	3,280	-50.0	-1.50	14,900	52,484,046,848
[2698]	26/09/09	3,405	3,420	3,295	3,330	-35.0	-1.04	22,400	53,284,110,336
[2698]	26/09/08	3,350	3,385	3,330	3,365	+60.0	+1.82	23,900	53,844,152,320
[2698]	26/09/07	3,340	3,345	3,305	3,305	-30.0	-0.90	12,400	52,884,078,592
[2698]	26/09/04	3,335	3,420	3,335	3,335	+70.0	+2.14	28,600	53,364,113,408
[2698]	26/09/03	3,310	3,310	3,245	3,265	-55.0	-1.66	28,100	52,244,029,440
[2698]	26/09/02	3,380	3,400	3,320	3,320	-70.0	-2.06	18,600	53,124,096,000
[2698]	26/09/01	3,415	3,420	3,375	3,390	-30.0	-0.88	16,000	54,244,184,064
[2698]	26/08/31	3,485	3,490	3,420	3,420	-70.0	-2.01	16,200	54,724,218,880
[2698]	26/08/28	3,550	3,560	3,480	3,490	-140.0	-3.86	75,500	55,844,306,944
[2698]	26/08/27	3,630	3,660	3,630	3,630	-10.0	-0.27	48,600	58,084,478,976
[2698]	26/08/26	3,640	3,645	3,630	3,640	0	+0.00	18,400	58,244,493,312
[2698]	26/08/25	3,645	3,650	3,630	3,640	0	+0.00	11,400	58,244,493,312
[2698]	26/08/24	3,655	3,675	3,640	3,640	-35.0	-0.95	17,800	58,244,493,312
[2698]	26/08/21	3,625	3,680	3,620	3,675	+45.0	+1.24	38,900	58,804,535,296
[2698]	26/08/20	3,630	3,630	3,615	3,630	+15.0	+0.41	10,200	58,084,478,976
[2698]	26/08/19	3,630	3,635	3,610	3,615	-10.0	-0.28	12,400	57,844,461,568
[2698]	26/08/18	3,625	3,630	3,610	3,625	0	+0.00	11,200	58,004,471,808
[2698]	26/08/17	3,620	3,635	3,620	3,625	-10.0	-0.28	12,700	58,004,471,808
[2698]	26/08/14	3,620	3,640	3,615	3,635	+5.0	+0.14	16,100	58,164,486,144
[2698]	26/08/13	3,620	3,630	3,615	3,630	+10.0	+0.28	7,600	58,084,478,976
[2698]	26/08/12	3,620	3,620	3,605	3,620	+15.0	+0.42	8,500	57,924,468,736
[2698]	26/08/10	3,615	3,630	3,605	3,605	-25.0	-0.69	17,900	57,684,447,232
[2698]	26/08/07	3,615	3,645	3,615	3,630	+20.0	+0.55	10,700	58,084,478,976
[2698]	26/08/06	3,645	3,650	3,610	3,610	-10.0	-0.28	11,600	57,764,454,400
[2698]	26/08/05	3,605	3,640	3,595	3,620	+30.0	+0.84	9,900	57,924,468,736
[2698]	26/08/04	3,620	3,620	3,590	3,590	-5.0	-0.14	9,500	57,444,429,824
[2698]	26/08/03	3,620	3,625	3,595	3,595	-10.0	-0.28	13,100	57,524,436,992
[2698]	26/07/31	3,645	3,645	3,605	3,605	-15.0	-0.41	11,100	57,684,447,232
[2698]	26/07/30	3,655	3,665	3,580	3,620	-35.0	-0.96	20,100	57,924,468,736
[2698]	26/07/29	3,590	3,655	3,590	3,655	+80.0	+2.24	25,200	58,484,510,720
[2698]	26/07/28	3,565	3,580	3,515	3,575	+10.0	+0.28	10,400	57,204,412,416
[2698]	26/07/27	3,545	3,580	3,540	3,565	+25.0	+0.71	10,100	57,044,398,080
[2698]	26/07/24	3,505	3,540	3,490	3,540	+40.0	+1.14	8,200	56,644,366,336
[2698]	26/07/23	3,495	3,500	3,460	3,500	+20.0	+0.57	6,400	56,004,317,184
[2698]	26/07/22	3,485	3,495	3,475	3,480	0	+0.00	9,800	55,684,292,608
[2698]	26/07/21	3,500	3,530	3,480	3,480	-15.0	-0.43	13,000	55,684,292,608
[2698]	26/07/17	3,485	3,520	3,485	3,495	+10	+0.29	11,400	-
[2698]	26/07/16	3,495	3,525	3,485	3,485	-15	-0.43	6,700	-
[2698]	26/07/15	3,510	3,525	3,500	3,500	-10	-0.28	5,900	-
[2698]	26/07/14	3,525	3,555	3,510	3,510	-15	-0.43	8,000	-
[2698]	26/07/13	3,545	3,565	3,520	3,525	-20	-0.56	10,600	-
[2698]	26/07/10	3,540	3,600	3,515	3,545	+45	+1.29	24,100	-
[2698]	26/07/09	3,540	3,585	3,490	3,500	-40	-1.13	58,200	-
[2698]	26/07/08	3,535	3,570	3,535	3,540	+5	+0.14	13,500	-
[2698]	26/07/07	3,535	3,550	3,515	3,535	+20	+0.57	8,700	-
[2698]	26/07/06	3,530	3,545	3,510	3,515	-15	-0.42	9,700	-
[2698]	26/07/03	3,485	3,530	3,485	3,530	+45	+1.29	17,800	-
[2698]	26/07/02	3,475	3,520	3,475	3,485	+35	+1.01	10,800	-
[2698]	26/07/01	3,495	3,495	3,450	3,450	-20	-0.58	6,700	-
[2698]	26/06/30	3,500	3,510	3,445	3,470	-30	-0.86	12,500	-
[2698]	26/06/29	3,445	3,525	3,420	3,500	+95	+2.79	36,600	-
[2698]	26/06/26	3,375	3,405	3,355	3,405	+40	+1.19	15,900	-
[2698]	26/06/25	3,330	3,375	3,330	3,365	+35	+1.05	12,200	-
[2698]	26/06/24	3,320	3,350	3,300	3,330	+10	+0.30	9,500	-
[2698]	26/06/23	3,275	3,345	3,275	3,320	+25	+0.76	11,600	-
[2698]	26/06/22	3,300	3,310	3,270	3,295	-15	-0.45	9,400	-
[2698]	26/06/19	3,345	3,350	3,310	3,310	-30	-0.90	8,700	-
[2698]	26/06/18	3,330	3,350	3,285	3,340	+10	+0.30	8,000	-
[2698]	26/06/17	3,275	3,340	3,275	3,330	+35	+1.06	10,800	-
[2698]	26/06/16	3,265	3,295	3,235	3,295	+30	+0.92	10,600	-
[2698]	26/06/15	3,260	3,285	3,245	3,265	+5	+0.15	5,200	-
[2698]	26/06/12	3,250	3,285	3,245	3,260	+10	+0.31	15,500	-
[2698]	26/06/11	3,235	3,250	3,215	3,250	+15	+0.46	2,700	-
[2698]	26/06/10	3,195	3,245	3,195	3,235	+40	+1.25	8,000	-
[2698]	26/06/09	3,215	3,215	3,195	3,195	-5	-0.16	6,300	-
[2698]	26/06/08	3,220	3,230	3,200	3,200	-20	-0.62	10,400	-
[2698]	26/06/05	3,175	3,230	3,175	3,220	+45	+1.42	5,600	-
[2698]	26/06/04	3,195	3,210	3,175	3,175	0	0.00	6,800	-
[2698]	26/06/03	3,155	3,180	3,155	3,175	+20	+0.63	6,500	-
[2698]	26/06/02	3,190	3,195	3,155	3,155	-35	-1.10	11,100	-
[2698]	26/06/01	3,245	3,245	3,185	3,190	-55	-1.69	10,200	-
[2698]	26/05/29	3,265	3,300	3,245	3,245	+10	+0.31	9,300	-
[2698]	26/05/28	3,210	3,235	3,205	3,235	+25	+0.78	8,300	-
[2698]	26/05/27	3,225	3,225	3,210	3,210	0	0.00	5,500	-
[2698]	26/05/26	3,220	3,240	3,210	3,210	-30	-0.93	8,600	-
[2698]	26/05/25	3,275	3,275	3,235	3,240	-40	-1.22	10,300	-
[2698]	26/05/22	3,300	3,305	3,260	3,280	0	+0.00	11,700	-
[2698]	26/05/21	3,250	3,285	3,240	3,280	+25.0	+0.77	7,500	-
[2698]	26/05/20	3,255	3,265	3,230	3,255	0	+0.00	7,500	-
[2698]	26/05/19	3,245	3,280	3,245	3,255	+15.0	+0.46	6,400	-
[2698]	26/05/18	3,250	3,265	3,230	3,240	-30.0	-0.92	4,100	-
[2698]	26/05/15	3,245	3,270	3,225	3,270	+85.0	+2.67	7,800	-
[2698]	26/05/14	3,230	3,230	3,185	3,185	-50.0	-1.55	8,600	-
[2698]	26/05/13	3,235	3,265	3,235	3,235	0	+0.00	4,200	-
[2698]	26/05/12	3,215	3,235	3,200	3,235	+20.0	+0.62	4,500	-
[2698]	26/05/11	3,195	3,225	3,195	3,215	+15.0	+0.47	5,700	-
[2698]	26/05/08	3,230	3,260	3,200	3,200	-30.0	-0.93	9,300	-
[2698]	26/05/07	3,215	3,255	3,215	3,230	+20.0	+0.62	12,200	-
[2698]	26/05/01	3,190	3,210	3,165	3,210	+40.0	+1.26	7,000	-
[2698]	26/04/30	3,195	3,195	3,165	3,170	-25.0	-0.78	10,000	-
[2698]	26/04/28	3,170	3,195	3,160	3,195	+30.0	+0.95	15,100	-
[2698]	26/04/27	3,200	3,210	3,165	3,165	-20	-0.63	12,300	-
[2698]	26/04/24	3,155	3,195	3,155	3,185	+25	+0.79	9,500	-
[2698]	26/04/23	3,245	3,245	3,160	3,160	-85	-2.62	22,500	-
[2698]	26/04/22	3,295	3,295	3,245	3,245	-45	-1.37	10,800	-
[2698]	26/04/21	3,315	3,320	3,285	3,290	+5	+0.15	6,000	-
[2698]	26/04/20	3,280	3,295	3,275	3,285	+5	+0.15	5,600	-
[2698]	26/04/17	3,300	3,320	3,280	3,280	-25	-0.76	5,300	-
[2698]	26/04/16	3,255	3,310	3,255	3,305	+50	+1.54	11,600	-
[2698]	26/04/15	3,220	3,255	3,220	3,255	+25	+0.77	8,700	-
[2698]	26/04/14	3,275	3,275	3,225	3,230	0	0.00	10,100	-
[2698]	26/04/13	3,235	3,255	3,220	3,230	-5	-0.15	10,900	-
[2698]	26/04/10	3,275	3,295	3,235	3,235	-35	-1.07	17,400	-
[2698]	26/04/09	3,450	3,450	3,270	3,270	-95	-2.82	57,500	-
[2698]	26/04/08	3,360	3,370	3,340	3,365	+25	+0.75	13,500	-
[2698]	26/04/07	3,335	3,350	3,315	3,340	+20	+0.60	9,700	-
[2698]	26/04/06	3,325	3,335	3,305	3,320	-15	-0.45	7,700	-
[2698]	26/04/03	3,290	3,335	3,290	3,335	+10	+0.30	5,000	-
[2698]	26/04/02	3,340	3,360	3,265	3,325	-15	-0.45	23,900	-
[2698]	26/04/01	3,310	3,340	3,305	3,340	+30	+0.91	9,500	-
[2698]	26/03/31	3,275	3,325	3,270	3,310	+10	+0.30	7,300	-
[2698]	26/03/30	3,250	3,315	3,220	3,300	+15	+0.46	17,100	-
[2698]	26/03/27	3,305	3,320	3,285	3,285	-15	-0.45	30,200	-
[2698]	26/03/26	3,285	3,300	3,260	3,300	+15	+0.46	6,400	-
[2698]	26/03/25	3,280	3,295	3,265	3,285	+5	+0.15	9,800	-
[2698]	26/03/24	3,220	3,280	3,220	3,280	+85	+2.66	9,800	-
[2698]	26/03/23	3,255	3,255	3,195	3,195	-35	-1.08	14,300	-
[2698]	26/03/19	3,240	3,265	3,230	3,230	-50	-1.52	7,200	-
[2698]	26/03/18	3,235	3,280	3,235	3,280	+40	+1.23	8,400	-
[2698]	26/03/17	3,235	3,260	3,210	3,240	+35	+1.09	8,200	-
[2698]	26/03/16	3,185	3,230	3,185	3,205	+20	+0.63	10,700	-
[2698]	26/03/13	3,180	3,230	3,180	3,185	-30	-0.93	14,900	-
[2698]	26/03/12	3,200	3,225	3,185	3,215	+15	+0.47	11,100	-
[2698]	26/03/11	3,210	3,225	3,200	3,200	0	0.00	7,600	-
[2698]	26/03/10	3,240	3,255	3,190	3,200	+20	+0.63	9,100	-
[2698]	26/03/09	3,210	3,230	3,165	3,180	-50	-1.55	25,200	-
[2698]	26/03/06	3,225	3,235	3,210	3,230	-25	-0.77	10,400	-
[2698]	26/03/05	3,200	3,265	3,200	3,255	+125	+3.99	19,000	-
[2698]	26/03/04	3,200	3,200	3,110	3,130	-95	-2.95	46,900	-
[2698]	26/03/03	3,380	3,380	3,220	3,225	-125	-3.73	49,600	-
[2698]	26/03/02	3,475	3,475	3,345	3,350	-115	-3.32	31,200	-
[2698]	26/02/27	3,460	3,485	3,455	3,465	+5	+0.14	15,100	-
[2698]	26/02/26	3,505	3,505	3,460	3,460	-95	-2.67	22,000	-
[2698]	26/02/25	3,535	3,570	3,535	3,555	-5	-0.14	11,000	-
[2698]	26/02/24	3,505	3,575	3,505	3,560	+40	+1.14	13,500	-
[2698]	26/02/20	3,520	3,530	3,505	3,520	-15	-0.42	8,800	-
[2698]	26/02/19	3,540	3,555	3,535	3,535	-5	-0.14	6,000	-
[2698]	26/02/18	3,540	3,565	3,530	3,540	0	0.00	7,700	-
[2698]	26/02/17	3,575	3,580	3,540	3,540	-20	-0.56	6,200	-
[2698]	26/02/16	3,595	3,595	3,540	3,560	-25	-0.70	12,900	-
[2698]	26/02/13	3,560	3,595	3,550	3,585	+25	+0.70	15,100	-
[2698]	26/02/12	3,530	3,570	3,530	3,560	+40	+1.14	15,300	-
[2698]	26/02/10	3,515	3,530	3,505	3,520	+5	+0.14	7,600	-
[2698]	26/02/09	3,530	3,545	3,500	3,515	+5	+0.14	19,900	-
[2698]	26/02/06	3,515	3,525	3,490	3,510	-5	-0.14	11,100	-
[2698]	26/02/05	3,515	3,530	3,505	3,515	+20	+0.57	9,500	-
[2698]	26/02/04	3,475	3,510	3,455	3,495	+20	+0.58	11,900	-
[2698]	26/02/03	3,465	3,495	3,445	3,475	+20	+0.58	14,700	-
[2698]	26/02/02	3,430	3,465	3,425	3,455	+30	+0.88	9,900	-
[2698]	26/01/30	3,375	3,425	3,375	3,425	+55	+1.63	11,600	-
[2698]	26/01/29	3,355	3,370	3,350	3,370	+20	+0.60	11,300	-
[2698]	26/01/28	3,380	3,410	3,350	3,350	-30	-0.89	10,700	-
[2698]	26/01/27	3,420	3,425	3,380	3,380	-40	-1.17	15,200	-
[2698]	26/01/26	3,425	3,450	3,420	3,420	0	0.00	8,000	-
[2698]	26/01/23	3,425	3,440	3,420	3,420	-5	-0.15	6,000	-
[2698]	26/01/22	3,440	3,440	3,410	3,425	+10	+0.29	8,300	-
[2698]	26/01/21	3,445	3,460	3,410	3,415	-30	-0.87	11,500	-
[2698]	26/01/20	3,445	3,470	3,425	3,445	+15	+0.44	11,300	-
[2698]	26/01/19	3,415	3,435	3,410	3,430	+25	+0.73	7,900	-
[2698]	26/01/16	3,420	3,420	3,400	3,405	+5	+0.15	7,300	-
[2698]	26/01/15	3,410	3,425	3,395	3,400	+5	+0.15	10,900	-
[2698]	26/01/14	3,380	3,410	3,380	3,395	+15	+0.44	10,800	-
[2698]	26/01/13	3,455	3,455	3,380	3,380	-50	-1.46	23,400	-
[2698]	26/01/09	3,410	3,450	3,390	3,430	-50	-1.44	31,400	-
[2698]	26/01/08	3,520	3,540	3,480	3,480	-30	-0.85	30,300	-
[2698]	26/01/07	3,540	3,540	3,500	3,510	-30	-0.85	13,000	-
[2698]	26/01/06	3,500	3,540	3,490	3,540	+55	+1.58	17,000	-
[2698]	26/01/05	3,450	3,500	3,445	3,485	+65	+1.90	14,000	-
[2698]	25/12/30	3,435	3,435	3,405	3,420	+10	+0.29	9,300	-
[2698]	25/12/29	3,345	3,410	3,340	3,410	+75	+2.25	21,000	-
[2698]	25/12/26	3,315	3,365	3,315	3,335	+20	+0.60	30,200	-
[2698]	25/12/25	3,310	3,330	3,310	3,315	-5	-0.15	14,300	-
[2698]	25/12/24	3,325	3,335	3,305	3,320	-10	-0.30	17,800	-
[2698]	25/12/23	3,360	3,360	3,325	3,330	-30	-0.89	17,600	-
[2698]	25/12/22	3,410	3,415	3,345	3,360	-65	-1.90	27,400	-
[2698]	25/12/19	3,415	3,435	3,410	3,425	+15	+0.44	10,000	-
[2698]	25/12/18	3,430	3,440	3,410	3,410	-5	-0.15	9,200	-
[2698]	25/12/17	3,425	3,450	3,415	3,415	-15	-0.44	10,100	-
[2698]	25/12/16	3,455	3,465	3,430	3,430	-25	-0.72	8,400	-
[2698]	25/12/15	3,435	3,460	3,435	3,455	+20	+0.58	5,200	-
[2698]	25/12/12	3,440	3,470	3,430	3,435	+5	+0.15	13,600	-
[2698]	25/12/11	3,470	3,500	3,430	3,430	-45	-1.29	15,100	-
[2698]	25/12/10	3,465	3,495	3,465	3,475	0	0.00	5,700	-
[2698]	25/12/09	3,490	3,505	3,475	3,475	-15	-0.43	5,600	-
[2698]	25/12/08	3,480	3,500	3,480	3,490	+10	+0.29	6,000	-
[2698]	25/12/05	3,495	3,505	3,480	3,480	-5	-0.14	7,300	-
[2698]	25/12/04	3,480	3,500	3,480	3,485	+5	+0.14	5,300	-
[2698]	25/12/03	3,480	3,505	3,480	3,480	-25	-0.71	5,100	-
[2698]	25/12/02	3,500	3,505	3,480	3,505	+5	+0.14	6,600	-
[2698]	25/12/01	3,500	3,540	3,500	3,500	0	0.00	10,300	-
[2698]	25/11/28	3,560	3,560	3,500	3,500	-35	-0.99	10,400	-
[2698]	25/11/27	3,570	3,570	3,535	3,535	-25	-0.70	7,900	-
[2698]	25/11/26	3,560	3,575	3,550	3,560	+5	+0.14	6,100	-
[2698]	25/11/25	3,530	3,560	3,520	3,555	+25	+0.71	8,200	-
[2698]	25/11/21	3,470	3,530	3,470	3,530	+50	+1.44	10,000	-
[2698]	25/11/20	3,480	3,500	3,460	3,480	-10	-0.29	7,100	-
[2698]	25/11/19	3,480	3,515	3,480	3,490	-5	-0.14	8,500	-
[2698]	25/11/18	3,515	3,515	3,485	3,495	-20	-0.57	5,500	-
[2698]	25/11/17	3,485	3,515	3,450	3,515	+15	+0.43	8,100	-
[2698]	25/11/14	3,490	3,520	3,490	3,500	+5	+0.14	6,000	-
[2698]	25/11/13	3,505	3,515	3,485	3,495	-10	-0.29	8,100	-
[2698]	25/11/12	3,495	3,530	3,485	3,505	+10	+0.29	12,000	-
[2698]	25/11/11	3,495	3,495	3,470	3,495	+5	+0.14	5,500	-
[2698]	25/11/10	3,450	3,495	3,450	3,490	+40	+1.16	8,700	-
[2698]	25/11/07	3,430	3,480	3,430	3,450	+20	+0.58	9,100	-
[2698]	25/11/06	3,430	3,450	3,410	3,430	-15	-0.44	9,500	-
[2698]	25/11/05	3,435	3,480	3,430	3,445	+10	+0.29	13,400	-
[2698]	25/11/04	3,420	3,450	3,400	3,435	+15	+0.44	11,900	-
[2698]	25/10/31	3,445	3,445	3,390	3,420	-30	-0.87	23,800	-
[2698]	25/10/30	3,490	3,490	3,450	3,450	-25	-0.72	19,100	-
[2698]	25/10/29	3,520	3,560	3,475	3,475	-85	-2.39	21,700	-
[2698]	25/10/28	3,610	3,630	3,560	3,560	-70	-1.93	7,600	-
[2698]	25/10/27	3,605	3,635	3,605	3,630	+25	+0.69	10,800	-
[2698]	25/10/24	3,635	3,635	3,600	3,605	-25	-0.69	8,300	-
[2698]	25/10/23	3,620	3,630	3,605	3,630	+10	+0.28	7,500	-
[2698]	25/10/22	3,595	3,630	3,575	3,620	+25	+0.70	17,900	-
[2698]	25/10/21	3,545	3,595	3,540	3,595	+60	+1.70	15,700	-
[2698]	25/10/20	3,560	3,580	3,520	3,535	-20	-0.56	16,600	-
[2698]	25/10/17	3,510	3,565	3,505	3,555	+5	+0.14	10,500	-
[2698]	25/10/16	3,510	3,550	3,490	3,550	+5	+0.14	12,600	-
[2698]	25/10/15	3,500	3,555	3,475	3,545	+5	+0.14	23,500	-
[2698]	25/10/14	3,590	3,610	3,500	3,540	-50	-1.39	61,900	-
[2698]	25/10/10	3,540	3,600	3,500	3,590	+55	+1.56	57,100	-
[2698]	25/10/09	3,550	3,550	3,490	3,535	+10	+0.28	13,400	-
[2698]	25/10/08	3,490	3,530	3,490	3,525	+35	+1.00	9,300	-
[2698]	25/10/07	3,490	3,510	3,460	3,490	-5	-0.14	9,800	-
[2698]	25/10/06	3,490	3,515	3,450	3,495	+15	+0.43	18,300	-
[2698]	25/10/03	3,445	3,490	3,440	3,480	+30	+0.87	11,500	-
[2698]	25/10/02	3,505	3,505	3,450	3,450	-25	-0.72	14,100	-
[2698]	25/10/01	3,520	3,530	3,465	3,475	-55	-1.56	21,700	-
[2698]	25/09/30	3,565	3,565	3,530	3,530	-40	-1.12	16,900	-
[2698]	25/09/29	3,650	3,650	3,560	3,570	-15	-0.42	24,800	-
[2698]	25/09/26	3,565	3,590	3,560	3,585	+15	+0.42	16,900	-
[2698]	25/09/25	3,585	3,590	3,570	3,570	-20	-0.56	10,300	-
[2698]	25/09/24	3,610	3,610	3,580	3,590	-35	-0.97	13,900	-
[2698]	25/09/22	3,630	3,660	3,625	3,625	-5	-0.14	12,700	-
[2698]	25/09/19	3,640	3,650	3,615	3,630	-5	-0.14	18,400	-
[2698]	25/09/18	3,620	3,640	3,610	3,635	-5	-0.14	12,000	-
[2698]	25/09/17	3,630	3,640	3,595	3,640	-20	-0.55	19,400	-
[2698]	25/09/16	3,645	3,660	3,610	3,660	+5	+0.14	10,500	-
[2698]	25/09/12	3,645	3,665	3,630	3,655	-5	-0.14	16,900	-
[2698]	25/09/11	3,600	3,665	3,600	3,660	+60	+1.67	16,100	-
[2698]	25/09/10	3,585	3,600	3,570	3,600	+15	+0.42	12,500	-
[2698]	25/09/09	3,620	3,635	3,585	3,585	-20	-0.55	18,700	-
[2698]	25/09/08	3,595	3,615	3,590	3,605	+50	+1.41	19,100	-
[2698]	25/09/05	3,565	3,585	3,540	3,555	-25	-0.70	25,500	-