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
[3633]	26/10/29	2,377	2,416	2,362	2,372	+15.0	+0.64	64,300	12,236,794,880
[3633]	26/10/28	2,366	2,380	2,331	2,357	-38.0	-1.59	59,700	12,159,412,224
[3633]	26/10/27	2,381	2,429	2,356	2,395	-25.0	-1.03	48,900	12,355,447,808
[3633]	26/10/26	2,465	2,493	2,300	2,420	-144.0	-5.62	115,800	12,484,419,584
[3633]	26/10/23	2,629	2,641	2,552	2,564	-78.0	-2.95	35,100	13,227,293,696
[3633]	26/10/22	2,548	2,647	2,548	2,642	+73.0	+2.84	22,200	13,629,684,736
[3633]	26/10/21	2,589	2,598	2,543	2,569	+22.0	+0.86	34,800	13,253,088,256
[3633]	26/10/20	2,614	2,642	2,547	2,547	-63.0	-2.41	43,000	13,139,593,216
[3633]	26/10/19	2,592	2,641	2,592	2,610	-30.0	-1.14	21,200	13,464,601,600
[3633]	26/10/16	2,607	2,680	2,590	2,640	+34.0	+1.30	30,700	13,619,366,912
[3633]	26/10/15	2,640	2,650	2,583	2,606	-62.0	-2.32	64,500	13,443,965,952
[3633]	26/10/14	2,648	2,668	2,641	2,668	+20.0	+0.76	7,700	13,763,814,400
[3633]	26/10/13	2,660	2,695	2,648	2,648	+7.0	+0.27	21,800	13,660,637,184
[3633]	26/10/09	2,627	2,660	2,606	2,641	+13.0	+0.49	19,100	13,624,525,824
[3633]	26/10/08	2,626	2,644	2,610	2,628	-22.0	-0.83	17,000	13,557,459,968
[3633]	26/10/07	2,648	2,668	2,634	2,650	+2.0	+0.08	21,600	13,670,955,008
[3633]	26/10/06	2,642	2,678	2,640	2,648	+6.0	+0.23	14,400	13,660,637,184
[3633]	26/10/05	2,662	2,662	2,620	2,642	-19.0	-0.71	19,500	13,629,684,736
[3633]	26/10/02	2,699	2,725	2,654	2,661	-38.0	-1.41	27,900	13,727,702,016
[3633]	26/10/01	2,625	2,705	2,580	2,699	+39.0	+1.47	30,900	13,923,738,624
[3633]	26/09/30	2,601	2,660	2,580	2,660	+76.0	+2.94	22,000	13,722,544,128
[3633]	26/09/29	2,638	2,667	2,584	2,584	-31.0	-1.19	33,300	13,330,470,912
[3633]	26/09/28	2,586	2,615	2,586	2,615	+31.0	+1.20	12,200	13,490,395,136
[3633]	26/09/25	2,572	2,600	2,562	2,584	+8.0	+0.31	16,700	13,330,470,912
[3633]	26/09/24	2,601	2,620	2,562	2,576	-24.0	-0.92	27,000	13,289,200,640
[3633]	26/09/18	2,585	2,617	2,558	2,600	+15.0	+0.58	23,000	13,413,012,480
[3633]	26/09/17	2,579	2,593	2,566	2,585	+8.0	+0.31	12,600	13,335,629,824
[3633]	26/09/16	2,553	2,578	2,530	2,577	+19.0	+0.74	16,000	13,294,358,528
[3633]	26/09/15	2,490	2,558	2,477	2,558	+59.0	+2.36	21,500	13,196,341,248
[3633]	26/09/14	2,445	2,524	2,445	2,499	+32.0	+1.30	10,000	12,891,968,512
[3633]	26/09/11	2,443	2,492	2,443	2,467	-12.0	-0.48	13,200	12,726,885,376
[3633]	26/09/10	2,457	2,490	2,445	2,479	-7.0	-0.28	21,400	12,788,791,296
[3633]	26/09/09	2,525	2,525	2,450	2,486	-39.0	-1.54	30,700	12,824,903,680
[3633]	26/09/08	2,553	2,580	2,502	2,525	-46.0	-1.79	16,400	13,026,099,200
[3633]	26/09/07	2,610	2,631	2,556	2,571	-36.0	-1.38	23,900	13,263,406,080
[3633]	26/09/04	2,601	2,646	2,601	2,607	+2.0	+0.08	11,400	13,449,124,864
[3633]	26/09/03	2,695	2,695	2,601	2,605	-40.0	-1.51	18,000	13,438,807,040
[3633]	26/09/02	2,605	2,670	2,600	2,645	-10.0	-0.38	17,600	13,645,160,448
[3633]	26/09/01	2,704	2,730	2,646	2,655	-94.0	-3.42	33,600	13,696,749,568
[3633]	26/08/31	2,626	2,749	2,620	2,749	+140.0	+5.37	48,800	14,181,681,152
[3633]	26/08/28	2,600	2,636	2,555	2,609	+9.0	+0.35	26,100	13,459,442,688
[3633]	26/08/27	2,530	2,600	2,520	2,600	+80.0	+3.17	25,300	13,413,012,480
[3633]	26/08/26	2,446	2,549	2,443	2,520	+64.0	+2.61	29,900	13,000,304,640
[3633]	26/08/25	2,449	2,459	2,430	2,456	+13.0	+0.53	17,500	12,670,138,368
[3633]	26/08/24	2,431	2,445	2,405	2,443	+39.0	+1.62	19,400	12,603,072,512
[3633]	26/08/21	2,379	2,433	2,351	2,404	+25.0	+1.05	46,900	12,401,878,016
[3633]	26/08/20	2,312	2,379	2,280	2,379	+70.0	+3.03	35,400	12,272,906,240
[3633]	26/08/19	2,258	2,330	2,258	2,309	+1.0	+0.04	63,100	11,911,786,496
[3633]	26/08/18	2,381	2,381	2,308	2,308	-81.0	-3.39	81,500	11,906,628,608
[3633]	26/08/17	2,420	2,470	2,383	2,389	+189.0	+8.59	208,900	12,324,495,360
[3633]	26/08/14	2,200	2,200	2,200	2,200	+400.0	+22.22	43,000	11,349,472,256
[3633]	26/08/13	1,810	1,810	1,779	1,800	+5.0	+0.28	11,200	9,285,932,032
[3633]	26/08/12	1,797	1,810	1,795	1,795	-1.0	-0.06	12,300	9,260,137,472
[3633]	26/08/10	1,778	1,807	1,771	1,796	+10.0	+0.56	8,700	9,265,296,384
[3633]	26/08/07	1,786	1,799	1,767	1,786	-8.0	-0.45	4,800	9,213,708,288
[3633]	26/08/06	1,768	1,794	1,767	1,794	+22.0	+1.24	10,600	9,254,978,560
[3633]	26/08/05	1,723	1,773	1,723	1,772	+56.0	+3.26	9,400	9,141,483,520
[3633]	26/08/04	1,711	1,725	1,704	1,716	-7.0	-0.41	5,200	8,852,588,544
[3633]	26/08/03	1,749	1,749	1,691	1,723	-7.0	-0.40	9,200	8,888,699,904
[3633]	26/07/31	1,750	1,750	1,710	1,730	-36.0	-2.04	8,200	8,924,812,288
[3633]	26/07/30	1,755	1,785	1,749	1,766	+10.0	+0.57	8,000	9,110,531,072
[3633]	26/07/29	1,711	1,764	1,711	1,756	+45.0	+2.63	5,700	9,058,941,952
[3633]	26/07/28	1,736	1,737	1,711	1,711	-16.0	-0.93	9,500	8,826,793,984
[3633]	26/07/27	1,735	1,740	1,727	1,727	-7.0	-0.40	4,800	8,909,335,552
[3633]	26/07/24	1,750	1,750	1,734	1,734	-16.0	-0.91	2,700	8,945,447,936
[3633]	26/07/23	1,784	1,784	1,747	1,750	-23.0	-1.30	6,700	9,027,989,504
[3633]	26/07/22	1,740	1,773	1,740	1,773	+42.0	+2.43	5,900	9,146,642,432
[3633]	26/07/21	1,743	1,749	1,731	1,731	+9.0	+0.52	3,500	8,929,971,200
[3633]	26/07/17	1,738	1,743	1,705	1,722	-21	-1.20	6,200	-
[3633]	26/07/16	1,750	1,777	1,743	1,743	-8	-0.46	5,100	-
[3633]	26/07/15	1,731	1,755	1,731	1,751	+24	+1.39	3,400	-
[3633]	26/07/14	1,733	1,744	1,724	1,727	+4	+0.23	1,900	-
[3633]	26/07/13	1,748	1,753	1,723	1,723	+1	+0.06	6,300	-
[3633]	26/07/10	1,734	1,734	1,719	1,722	+3	+0.17	4,500	-
[3633]	26/07/09	1,713	1,735	1,711	1,719	+7	+0.41	10,400	-
[3633]	26/07/08	1,723	1,724	1,708	1,712	-2	-0.12	4,500	-
[3633]	26/07/07	1,731	1,732	1,655	1,714	-17	-0.98	12,100	-
[3633]	26/07/06	1,720	1,755	1,720	1,731	+33	+1.94	11,900	-
[3633]	26/07/03	1,701	1,726	1,695	1,698	+3	+0.18	18,300	-
[3633]	26/07/02	1,698	1,715	1,685	1,695	+7	+0.41	8,900	-
[3633]	26/07/01	1,660	1,688	1,656	1,688	+40	+2.43	8,500	-
[3633]	26/06/30	1,655	1,659	1,648	1,648	-5	-0.30	5,600	-
[3633]	26/06/29	1,672	1,684	1,638	1,653	-5	-0.30	13,900	-
[3633]	26/06/26	1,600	1,697	1,600	1,658	+45	+2.79	21,200	-
[3633]	26/06/25	1,598	1,621	1,586	1,613	+11	+0.69	9,500	-
[3633]	26/06/24	1,600	1,618	1,600	1,602	+2	+0.13	6,800	-
[3633]	26/06/23	1,619	1,620	1,590	1,600	-20	-1.23	7,600	-
[3633]	26/06/22	1,609	1,622	1,607	1,620	+20	+1.25	4,000	-
[3633]	26/06/19	1,614	1,636	1,600	1,600	-10	-0.62	8,200	-
[3633]	26/06/18	1,576	1,623	1,576	1,610	+35	+2.22	12,600	-
[3633]	26/06/17	1,580	1,590	1,575	1,575	-7	-0.44	5,000	-
[3633]	26/06/16	1,578	1,598	1,558	1,582	+4	+0.25	10,700	-
[3633]	26/06/15	1,580	1,607	1,577	1,578	+9	+0.57	20,000	-
[3633]	26/06/12	1,582	1,607	1,556	1,569	-13	-0.82	10,200	-
[3633]	26/06/11	1,592	1,609	1,581	1,582	-18	-1.13	9,200	-
[3633]	26/06/10	1,602	1,622	1,600	1,600	-17	-1.05	2,800	-
[3633]	26/06/09	1,598	1,630	1,592	1,617	+10	+0.62	5,800	-
[3633]	26/06/08	1,693	1,693	1,587	1,607	-87	-5.14	21,200	-
[3633]	26/06/05	1,672	1,694	1,644	1,694	+49	+2.98	4,700	-
[3633]	26/06/04	1,684	1,685	1,641	1,645	-35	-2.08	8,600	-
[3633]	26/06/03	1,685	1,694	1,677	1,680	-5	-0.30	5,100	-
[3633]	26/06/02	1,650	1,685	1,619	1,685	+35	+2.12	9,200	-
[3633]	26/06/01	1,650	1,675	1,650	1,650	+3	+0.18	3,800	-
[3633]	26/05/29	1,650	1,678	1,634	1,647	-3	-0.18	6,500	-
[3633]	26/05/28	1,666	1,670	1,650	1,650	-18	-1.08	7,400	-
[3633]	26/05/27	1,689	1,699	1,667	1,668	-22	-1.30	10,500	-
[3633]	26/05/26	1,691	1,710	1,682	1,690	-2	-0.12	8,600	-
[3633]	26/05/25	1,730	1,730	1,683	1,692	+2	+0.12	6,000	-
[3633]	26/05/22	1,690	1,690	1,680	1,690	0	+0.00	5,000	-
[3633]	26/05/21	1,686	1,705	1,673	1,690	+5.0	+0.30	7,600	-
[3633]	26/05/20	1,776	1,788	1,660	1,685	-101.0	-5.66	28,500	-
[3633]	26/05/19	1,811	1,811	1,780	1,786	-14.0	-0.78	14,000	-
[3633]	26/05/18	1,811	1,828	1,773	1,800	-29.0	-1.59	13,300	-
[3633]	26/05/15	1,830	1,839	1,813	1,829	-7.0	-0.38	7,900	-
[3633]	26/05/14	1,860	1,860	1,827	1,836	-29.0	-1.55	11,700	-
[3633]	26/05/13	1,877	1,879	1,865	1,865	-13.0	-0.69	3,600	-
[3633]	26/05/12	1,879	1,885	1,877	1,878	-7.0	-0.37	3,200	-
[3633]	26/05/11	1,880	1,889	1,877	1,885	+5.0	+0.27	6,500	-
[3633]	26/05/08	1,882	1,898	1,880	1,880	-4.0	-0.21	5,600	-
[3633]	26/05/07	1,895	1,921	1,884	1,884	-11.0	-0.58	8,900	-
[3633]	26/05/01	1,890	1,895	1,879	1,895	+5.0	+0.26	3,300	-
[3633]	26/04/30	1,900	1,906	1,890	1,890	-7.0	-0.37	5,800	-
[3633]	26/04/28	1,896	1,923	1,896	1,897	+6.0	+0.32	2,600	-
[3633]	26/04/27	1,900	1,906	1,890	1,891	-9	-0.47	6,000	-
[3633]	26/04/24	1,910	1,931	1,900	1,900	-10	-0.52	2,600	-
[3633]	26/04/23	1,922	1,935	1,898	1,910	+13	+0.69	7,900	-
[3633]	26/04/22	1,925	1,925	1,897	1,897	-13	-0.68	3,400	-
[3633]	26/04/21	1,911	1,931	1,910	1,910	-1	-0.05	3,000	-
[3633]	26/04/20	1,921	1,949	1,911	1,911	-9	-0.47	2,300	-
[3633]	26/04/17	1,929	1,938	1,920	1,920	-9	-0.47	1,600	-
[3633]	26/04/16	1,902	1,943	1,902	1,929	+28	+1.47	1,600	-
[3633]	26/04/15	1,959	1,959	1,901	1,901	-29	-1.50	3,000	-
[3633]	26/04/14	1,950	1,967	1,930	1,930	0	0.00	4,400	-
[3633]	26/04/13	1,923	1,937	1,903	1,930	+18	+0.94	6,500	-
[3633]	26/04/10	1,940	1,942	1,904	1,912	+12	+0.63	6,200	-
[3633]	26/04/09	1,921	1,923	1,900	1,900	-32	-1.66	9,100	-
[3633]	26/04/08	1,950	1,956	1,917	1,932	+17	+0.89	6,400	-
[3633]	26/04/07	1,900	1,932	1,900	1,915	+18	+0.95	2,300	-
[3633]	26/04/06	1,852	1,897	1,852	1,897	+36	+1.93	3,400	-
[3633]	26/04/03	1,841	1,881	1,841	1,861	+20	+1.09	2,600	-
[3633]	26/04/02	1,867	1,898	1,838	1,841	-27	-1.45	11,200	-
[3633]	26/04/01	1,866	1,886	1,851	1,868	+37	+2.02	8,500	-
[3633]	26/03/31	1,842	1,848	1,824	1,831	-11	-0.60	4,500	-
[3633]	26/03/30	1,894	1,935	1,820	1,842	-80	-4.16	15,300	-
[3633]	26/03/27	1,861	1,922	1,861	1,922	+40	+2.13	9,500	-
[3633]	26/03/26	1,920	1,921	1,873	1,882	-35	-1.83	7,600	-
[3633]	26/03/25	1,889	1,917	1,889	1,917	+41	+2.19	10,400	-
[3633]	26/03/24	1,880	1,880	1,861	1,876	+26	+1.41	3,700	-
[3633]	26/03/23	1,883	1,883	1,850	1,850	-52	-2.73	14,300	-
[3633]	26/03/19	1,946	1,946	1,902	1,902	-63	-3.21	10,500	-
[3633]	26/03/18	1,938	1,965	1,938	1,965	+62	+3.26	6,700	-
[3633]	26/03/17	1,916	1,959	1,903	1,903	-12	-0.63	8,100	-
[3633]	26/03/16	1,900	1,949	1,900	1,915	-2	-0.10	9,000	-
[3633]	26/03/13	1,927	1,943	1,917	1,917	-50	-2.54	9,900	-
[3633]	26/03/12	1,964	1,967	1,942	1,967	-24	-1.21	6,400	-
[3633]	26/03/11	1,999	2,019	1,991	1,991	+2	+0.10	5,800	-
[3633]	26/03/10	1,948	1,991	1,948	1,989	+72	+3.76	6,900	-
[3633]	26/03/09	1,901	1,943	1,894	1,917	-64	-3.23	16,500	-
[3633]	26/03/06	1,999	1,999	1,962	1,981	-20	-1.00	6,200	-
[3633]	26/03/05	1,938	2,001	1,938	2,001	+90	+4.71	10,400	-
[3633]	26/03/04	1,961	1,962	1,911	1,911	-71	-3.58	17,700	-
[3633]	26/03/03	2,011	2,015	1,982	1,982	-33	-1.64	16,400	-
[3633]	26/03/02	2,048	2,048	2,011	2,015	-34	-1.66	6,700	-
[3633]	26/02/27	2,030	2,057	2,029	2,049	+8	+0.39	7,300	-
[3633]	26/02/26	2,020	2,060	2,018	2,041	+23	+1.14	8,700	-
[3633]	26/02/25	2,004	2,029	2,003	2,018	+15	+0.75	12,600	-
[3633]	26/02/24	2,019	2,036	2,003	2,003	-13	-0.64	18,500	-
[3633]	26/02/20	2,056	2,062	2,016	2,016	-56	-2.70	22,100	-
[3633]	26/02/19	2,090	2,090	2,044	2,072	+14	+0.68	11,800	-
[3633]	26/02/18	2,050	2,064	2,047	2,058	+20	+0.98	7,900	-
[3633]	26/02/17	2,039	2,055	2,010	2,038	-1	-0.05	9,300	-
[3633]	26/02/16	2,038	2,100	2,038	2,039	+1	+0.05	41,700	-
[3633]	26/02/13	2,085	2,085	2,023	2,038	-56	-2.67	35,200	-
[3633]	26/02/12	2,136	2,156	2,080	2,094	-6	-0.29	36,100	-
[3633]	26/02/10	2,100	2,132	2,090	2,100	+8	+0.38	21,500	-
[3633]	26/02/09	2,107	2,107	2,066	2,092	+28	+1.36	16,500	-
[3633]	26/02/06	2,120	2,120	2,060	2,064	-6	-0.29	19,200	-
[3633]	26/02/05	2,065	2,093	2,054	2,070	-15	-0.72	17,200	-
[3633]	26/02/04	2,059	2,098	2,059	2,085	+26	+1.26	19,400	-
[3633]	26/02/03	2,060	2,071	2,050	2,059	-1	-0.05	11,000	-
[3633]	26/02/02	2,064	2,088	2,060	2,060	-4	-0.19	13,500	-
[3633]	26/01/30	2,071	2,078	2,060	2,064	-16	-0.77	10,900	-
[3633]	26/01/29	2,057	2,090	2,041	2,080	+10	+0.48	23,900	-
[3633]	26/01/28	2,107	2,107	2,070	2,070	-59	-2.77	17,700	-
[3633]	26/01/27	2,141	2,141	2,110	2,129	-21	-0.98	11,100	-
[3633]	26/01/26	2,161	2,175	2,144	2,150	-15	-0.69	18,100	-
[3633]	26/01/23	2,150	2,190	2,150	2,165	+13	+0.60	8,300	-
[3633]	26/01/22	2,157	2,176	2,152	2,152	-2	-0.09	9,800	-
[3633]	26/01/21	2,148	2,172	2,139	2,154	-27	-1.24	15,100	-
[3633]	26/01/20	2,156	2,200	2,146	2,181	+21	+0.97	20,600	-
[3633]	26/01/19	2,200	2,200	2,155	2,160	-40	-1.82	18,500	-
[3633]	26/01/16	2,210	2,219	2,190	2,200	-32	-1.43	19,900	-
[3633]	26/01/15	2,197	2,242	2,197	2,232	+51	+2.34	44,300	-
[3633]	26/01/14	2,202	2,223	2,169	2,181	-28	-1.27	24,400	-
[3633]	26/01/13	2,226	2,228	2,196	2,209	-5	-0.23	28,000	-
[3633]	26/01/09	2,223	2,227	2,196	2,214	-10	-0.45	20,300	-
[3633]	26/01/08	2,228	2,244	2,210	2,224	-6	-0.27	20,200	-
[3633]	26/01/07	2,188	2,239	2,186	2,230	+42	+1.92	31,500	-
[3633]	26/01/06	2,187	2,215	2,181	2,188	-7	-0.32	34,800	-
[3633]	26/01/05	2,232	2,235	2,172	2,195	-37	-1.66	61,600	-
[3633]	25/12/30	2,286	2,312	2,207	2,232	-54	-2.36	84,800	-
[3633]	25/12/29	2,350	2,350	2,262	2,286	-268	-10.49	130,000	-
[3633]	25/12/26	2,593	2,624	2,491	2,554	-70	-2.67	84,600	-
[3633]	25/12/25	2,600	2,675	2,586	2,624	+48	+1.86	65,000	-
[3633]	25/12/24	2,465	2,595	2,463	2,576	+121	+4.93	61,600	-
[3633]	25/12/23	2,374	2,465	2,360	2,455	+104	+4.42	60,700	-
[3633]	25/12/22	2,352	2,380	2,340	2,351	+10	+0.43	55,100	-
[3633]	25/12/19	2,301	2,341	2,301	2,341	+40	+1.74	23,500	-
[3633]	25/12/18	2,252	2,316	2,248	2,301	+32	+1.41	31,900	-
[3633]	25/12/17	2,249	2,270	2,229	2,269	+32	+1.43	32,400	-
[3633]	25/12/16	2,240	2,254	2,231	2,237	0	0.00	13,900	-
[3633]	25/12/15	2,209	2,242	2,204	2,237	+42	+1.91	22,100	-
[3633]	25/12/12	2,232	2,237	2,180	2,195	-18	-0.81	48,100	-
[3633]	25/12/11	2,227	2,227	2,210	2,213	-10	-0.45	20,000	-
[3633]	25/12/10	2,218	2,235	2,212	2,223	+5	+0.23	19,000	-
[3633]	25/12/09	2,239	2,239	2,201	2,218	-16	-0.72	29,200	-
[3633]	25/12/08	2,253	2,258	2,208	2,234	-10	-0.45	41,200	-
[3633]	25/12/05	2,250	2,258	2,238	2,244	-1	-0.04	19,800	-
[3633]	25/12/04	2,231	2,257	2,230	2,245	+15	+0.67	18,500	-
[3633]	25/12/03	2,251	2,261	2,219	2,230	-15	-0.67	30,300	-
[3633]	25/12/02	2,257	2,273	2,239	2,245	-10	-0.44	31,300	-
[3633]	25/12/01	2,345	2,345	2,243	2,255	-50	-2.17	35,600	-
[3633]	25/11/28	2,300	2,318	2,284	2,305	+7	+0.30	29,200	-
[3633]	25/11/27	2,290	2,322	2,285	2,298	+11	+0.48	26,300	-
[3633]	25/11/26	2,245	2,287	2,243	2,287	+47	+2.10	32,400	-
[3633]	25/11/25	2,199	2,248	2,199	2,240	+32	+1.45	15,500	-
[3633]	25/11/21	2,170	2,214	2,160	2,208	+13	+0.59	14,600	-
[3633]	25/11/20	2,184	2,206	2,172	2,195	+45	+2.09	20,200	-
[3633]	25/11/19	2,166	2,180	2,138	2,150	-16	-0.74	16,600	-
[3633]	25/11/18	2,215	2,234	2,139	2,166	-53	-2.39	31,200	-
[3633]	25/11/17	2,212	2,248	2,190	2,219	+9	+0.41	26,500	-
[3633]	25/11/14	2,165	2,210	2,165	2,210	+20	+0.91	23,600	-
[3633]	25/11/13	2,157	2,190	2,146	2,190	+153	+7.51	59,000	-
[3633]	25/11/12	2,045	2,067	2,037	2,037	-7	-0.34	11,800	-
[3633]	25/11/11	2,053	2,053	2,025	2,044	-10	-0.49	7,200	-
[3633]	25/11/10	2,064	2,064	2,036	2,054	-1	-0.05	7,600	-
[3633]	25/11/07	2,045	2,055	2,022	2,055	-18	-0.87	7,500	-
[3633]	25/11/06	2,078	2,088	2,066	2,073	+5	+0.24	10,700	-
[3633]	25/11/05	2,077	2,077	2,041	2,068	-6	-0.29	20,400	-
[3633]	25/11/04	2,065	2,087	2,032	2,074	+33	+1.62	13,100	-
[3633]	25/10/31	2,000	2,041	2,000	2,041	+53	+2.67	10,800	-
[3633]	25/10/30	2,001	2,018	1,988	1,988	-13	-0.65	18,900	-
[3633]	25/10/29	2,016	2,026	2,001	2,001	-20	-0.99	8,600	-
[3633]	25/10/28	2,075	2,075	2,020	2,021	-55	-2.65	15,000	-
[3633]	25/10/27	2,069	2,115	2,069	2,076	+17	+0.83	15,600	-
[3633]	25/10/24	2,089	2,089	2,059	2,059	-30	-1.44	6,500	-
[3633]	25/10/23	2,063	2,098	2,053	2,089	+23	+1.11	9,100	-
[3633]	25/10/22	2,084	2,098	2,066	2,066	-20	-0.96	5,500	-
[3633]	25/10/21	2,064	2,100	2,056	2,086	+22	+1.07	13,900	-
[3633]	25/10/20	2,080	2,080	2,055	2,064	-16	-0.77	12,000	-
[3633]	25/10/17	2,090	2,090	2,043	2,080	-15	-0.72	14,800	-
[3633]	25/10/16	2,104	2,148	2,090	2,095	-9	-0.43	24,800	-
[3633]	25/10/15	2,126	2,141	2,093	2,104	-8	-0.38	11,600	-
[3633]	25/10/14	2,080	2,132	2,070	2,112	+10	+0.48	20,200	-
[3633]	25/10/10	2,085	2,131	2,073	2,102	+17	+0.82	25,800	-
[3633]	25/10/09	2,045	2,087	2,045	2,085	+37	+1.81	23,300	-
[3633]	25/10/08	2,038	2,058	2,033	2,048	+10	+0.49	9,900	-
[3633]	25/10/07	2,038	2,057	2,025	2,038	+1	+0.05	14,900	-
[3633]	25/10/06	2,049	2,049	2,031	2,037	+11	+0.54	18,900	-
[3633]	25/10/03	2,024	2,049	2,014	2,026	-2	-0.10	14,600	-
[3633]	25/10/02	2,038	2,058	2,027	2,028	-19	-0.93	8,100	-
[3633]	25/10/01	2,044	2,068	2,032	2,047	+4	+0.20	20,200	-
[3633]	25/09/30	2,032	2,056	2,031	2,043	+12	+0.59	13,700	-
[3633]	25/09/29	2,035	2,065	2,026	2,031	-18	-0.88	17,300	-
[3633]	25/09/26	2,022	2,049	2,022	2,049	0	0.00	14,600	-
[3633]	25/09/25	2,030	2,050	2,024	2,049	+3	+0.15	11,700	-
[3633]	25/09/24	2,014	2,048	1,996	2,046	+32	+1.59	15,700	-
[3633]	25/09/22	2,044	2,070	2,013	2,014	-5	-0.25	31,000	-
[3633]	25/09/19	1,986	2,019	1,965	2,019	-7	-0.35	39,100	-
[3633]	25/09/18	2,138	2,159	1,980	2,026	-53	-2.55	244,900	-
[3633]	25/09/17	2,079	2,079	2,068	2,079	+400	+23.82	114,200	-
[3633]	25/09/16	1,675	1,697	1,650	1,679	+4	+0.24	10,900	-
[3633]	25/09/12	1,682	1,721	1,671	1,675	-6	-0.36	10,300	-
[3633]	25/09/11	1,692	1,692	1,680	1,681	-15	-0.88	5,800	-
[3633]	25/09/10	1,712	1,712	1,689	1,696	-11	-0.64	4,300	-
[3633]	25/09/09	1,713	1,717	1,693	1,707	-23	-1.33	5,800	-
[3633]	25/09/08	1,691	1,730	1,666	1,730	+39	+2.31	12,200	-
[3633]	25/09/05	1,720	1,720	1,691	1,691	-33	-1.91	14,600	-