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
[3640]	26/10/29	2,732	2,744	2,666	2,667	-86.0	-3.12	9,300	14,800,956,416
[3640]	26/10/28	2,793	2,797	2,736	2,753	-27.0	-0.97	9,100	15,278,227,456
[3640]	26/10/27	2,731	2,784	2,731	2,780	+16.0	+0.58	2,100	15,428,068,352
[3640]	26/10/26	2,761	2,789	2,731	2,764	-11.0	-0.40	6,000	15,339,274,240
[3640]	26/10/23	2,812	2,819	2,775	2,775	-49.0	-1.74	10,400	15,400,320,000
[3640]	26/10/22	2,774	2,832	2,768	2,824	+63.0	+2.28	19,200	15,672,254,464
[3640]	26/10/21	2,725	2,796	2,725	2,761	+43.0	+1.58	12,400	15,322,625,024
[3640]	26/10/20	2,722	2,722	2,665	2,718	+14.0	+0.52	6,600	15,083,988,992
[3640]	26/10/19	2,643	2,726	2,635	2,704	+35.0	+1.31	8,300	15,006,294,016
[3640]	26/10/16	2,635	2,684	2,635	2,669	+37.0	+1.41	13,800	14,812,055,552
[3640]	26/10/15	2,687	2,687	2,632	2,632	-60.0	-2.23	11,800	14,606,717,952
[3640]	26/10/14	2,708	2,711	2,682	2,692	-12.0	-0.44	3,600	14,939,698,176
[3640]	26/10/13	2,705	2,731	2,689	2,704	+25.0	+0.93	5,000	15,006,294,016
[3640]	26/10/09	2,696	2,699	2,673	2,679	-13.0	-0.48	16,000	14,867,552,256
[3640]	26/10/08	2,712	2,729	2,664	2,692	-58.0	-2.11	11,700	14,939,698,176
[3640]	26/10/07	2,765	2,801	2,750	2,750	-15.0	-0.54	7,500	15,261,578,240
[3640]	26/10/06	2,720	2,765	2,713	2,765	+50.0	+1.84	9,100	15,344,823,296
[3640]	26/10/05	2,685	2,718	2,684	2,715	+31.0	+1.15	7,500	15,067,340,800
[3640]	26/10/02	2,716	2,717	2,684	2,684	-21.0	-0.78	14,000	14,895,300,608
[3640]	26/10/01	2,711	2,740	2,700	2,705	-25.0	-0.92	5,400	15,011,844,096
[3640]	26/09/30	2,680	2,765	2,662	2,730	0	+0.00	24,300	15,150,585,856
[3640]	26/09/29	2,790	2,790	2,730	2,730	-63.0	-2.26	6,900	15,150,585,856
[3640]	26/09/28	2,820	2,822	2,793	2,793	-10.0	-0.36	7,800	15,500,214,272
[3640]	26/09/25	2,833	2,854	2,803	2,803	-19.0	-0.67	11,800	15,555,710,976
[3640]	26/09/24	2,830	2,860	2,819	2,822	-23.0	-0.81	9,100	15,661,154,304
[3640]	26/09/18	2,858	2,858	2,818	2,845	-1.0	-0.04	6,900	15,788,796,928
[3640]	26/09/17	2,840	2,860	2,791	2,846	+56.0	+2.01	43,400	15,794,347,008
[3640]	26/09/16	2,788	2,820	2,788	2,790	-20.0	-0.71	5,900	15,483,565,056
[3640]	26/09/15	2,774	2,810	2,774	2,810	+36.0	+1.30	2,500	15,594,558,464
[3640]	26/09/14	2,717	2,774	2,708	2,774	+39.0	+1.43	3,700	15,394,770,944
[3640]	26/09/11	2,700	2,739	2,700	2,735	+35.0	+1.30	1,700	15,178,334,208
[3640]	26/09/10	2,710	2,722	2,700	2,700	-16.0	-0.59	8,000	14,984,095,744
[3640]	26/09/09	2,750	2,848	2,716	2,716	-40.0	-1.45	7,700	15,072,889,856
[3640]	26/09/08	2,771	2,784	2,756	2,756	-16.0	-0.58	3,500	15,294,876,672
[3640]	26/09/07	2,818	2,820	2,771	2,772	-38.0	-1.35	5,900	15,383,671,808
[3640]	26/09/04	2,807	2,836	2,793	2,810	+3.0	+0.11	7,200	15,594,558,464
[3640]	26/09/03	2,832	2,847	2,806	2,807	-26.0	-0.92	4,300	15,577,909,248
[3640]	26/09/02	2,871	2,871	2,833	2,833	-62.0	-2.14	5,400	15,722,201,088
[3640]	26/09/01	2,862	2,898	2,860	2,895	+33.0	+1.15	7,900	16,066,280,448
[3640]	26/08/31	2,853	2,889	2,853	2,862	-29.0	-1.00	7,000	15,883,141,120
[3640]	26/08/28	2,836	2,891	2,827	2,891	+69.0	+2.45	11,300	16,044,081,152
[3640]	26/08/27	2,836	2,840	2,815	2,822	-1.0	-0.04	2,600	15,661,154,304
[3640]	26/08/26	2,818	2,865	2,818	2,823	+6.0	+0.21	5,600	15,666,704,384
[3640]	26/08/25	2,820	2,837	2,766	2,817	+5.0	+0.18	8,000	15,633,405,952
[3640]	26/08/24	2,804	2,836	2,799	2,812	+34.0	+1.22	10,600	15,605,657,600
[3640]	26/08/21	2,787	2,798	2,774	2,778	-9.0	-0.32	5,000	15,416,969,216
[3640]	26/08/20	2,716	2,787	2,716	2,787	+75.0	+2.77	11,600	15,466,916,864
[3640]	26/08/19	2,757	2,757	2,701	2,712	-43.0	-1.56	6,700	15,050,691,584
[3640]	26/08/18	2,772	2,788	2,739	2,755	-14.0	-0.51	9,600	15,289,326,592
[3640]	26/08/17	2,766	2,771	2,726	2,769	+6.0	+0.22	7,100	15,367,022,592
[3640]	26/08/14	2,705	2,771	2,705	2,763	+62.0	+2.30	9,500	15,333,724,160
[3640]	26/08/13	2,695	2,722	2,695	2,701	+13.0	+0.48	6,200	14,989,644,800
[3640]	26/08/12	2,685	2,701	2,650	2,688	+12.0	+0.45	9,700	14,917,499,904
[3640]	26/08/10	2,640	2,694	2,621	2,676	+45.0	+1.71	7,000	14,850,903,040
[3640]	26/08/07	2,642	2,654	2,607	2,631	-7.0	-0.27	4,000	14,601,168,896
[3640]	26/08/06	2,595	2,660	2,566	2,638	+73.0	+2.85	10,500	14,640,016,384
[3640]	26/08/05	2,563	2,610	2,550	2,565	-43.0	-1.65	23,800	14,234,890,240
[3640]	26/08/04	2,695	2,714	2,607	2,608	-67.0	-2.50	22,400	14,473,526,272
[3640]	26/08/03	2,800	2,854	2,656	2,675	+68.0	+2.61	59,800	14,845,353,984
[3640]	26/07/31	2,715	2,742	2,595	2,607	-104.0	-3.84	25,500	14,467,976,192
[3640]	26/07/30	2,664	2,753	2,637	2,711	+47.0	+1.76	22,600	15,045,141,504
[3640]	26/07/29	2,570	2,664	2,557	2,664	+118.0	+4.63	21,400	14,784,307,200
[3640]	26/07/28	2,540	2,574	2,509	2,546	+46.0	+1.84	22,200	14,129,446,912
[3640]	26/07/27	2,422	2,531	2,422	2,500	+81.0	+3.35	20,900	13,874,162,688
[3640]	26/07/24	2,437	2,450	2,408	2,419	-18.0	-0.74	9,300	13,424,640,000
[3640]	26/07/23	2,434	2,478	2,411	2,437	+15.0	+0.62	11,600	13,524,533,248
[3640]	26/07/22	2,399	2,431	2,374	2,422	+29.0	+1.21	11,500	13,441,288,192
[3640]	26/07/21	2,361	2,419	2,360	2,393	+32.0	+1.36	6,300	13,280,348,160
[3640]	26/07/17	2,400	2,446	2,358	2,361	-39	-1.63	9,300	-
[3640]	26/07/16	2,447	2,463	2,400	2,400	-36	-1.48	6,800	-
[3640]	26/07/15	2,420	2,450	2,420	2,436	+22	+0.91	4,800	-
[3640]	26/07/14	2,361	2,424	2,360	2,414	+54	+2.29	8,200	-
[3640]	26/07/13	2,361	2,410	2,358	2,360	-8	-0.34	11,200	-
[3640]	26/07/10	2,350	2,380	2,350	2,368	+17	+0.72	2,500	-
[3640]	26/07/09	2,370	2,375	2,337	2,351	-10	-0.42	6,300	-
[3640]	26/07/08	2,399	2,399	2,361	2,361	-38	-1.58	7,000	-
[3640]	26/07/07	2,421	2,474	2,395	2,399	-21	-0.87	13,500	-
[3640]	26/07/06	2,370	2,448	2,368	2,420	+57	+2.41	8,100	-
[3640]	26/07/03	2,354	2,388	2,353	2,363	-3	-0.13	7,900	-
[3640]	26/07/02	2,311	2,389	2,310	2,366	+55	+2.38	14,400	-
[3640]	26/07/01	2,298	2,360	2,298	2,311	+19	+0.83	3,500	-
[3640]	26/06/30	2,291	2,309	2,272	2,292	+2	+0.09	5,900	-
[3640]	26/06/29	2,249	2,300	2,246	2,290	+53	+2.37	8,000	-
[3640]	26/06/26	2,266	2,291	2,237	2,237	-36	-1.58	9,300	-
[3640]	26/06/25	2,377	2,377	2,273	2,273	-4	-0.18	19,500	-
[3640]	26/06/24	2,240	2,294	2,240	2,277	+49	+2.20	6,100	-
[3640]	26/06/23	2,269	2,269	2,228	2,228	-42	-1.85	8,600	-
[3640]	26/06/22	2,286	2,296	2,266	2,270	-16	-0.70	9,500	-
[3640]	26/06/19	2,285	2,300	2,260	2,286	+10	+0.44	9,000	-
[3640]	26/06/18	2,245	2,279	2,245	2,276	+31	+1.38	9,200	-
[3640]	26/06/17	2,216	2,279	2,216	2,245	+29	+1.31	8,500	-
[3640]	26/06/16	2,252	2,253	2,213	2,216	-38	-1.69	6,200	-
[3640]	26/06/15	2,240	2,260	2,222	2,254	+14	+0.63	8,700	-
[3640]	26/06/12	2,231	2,249	2,205	2,240	+29	+1.31	9,100	-
[3640]	26/06/11	2,246	2,246	2,200	2,211	-35	-1.56	17,500	-
[3640]	26/06/10	2,245	2,249	2,223	2,246	+1	+0.04	11,700	-
[3640]	26/06/09	2,269	2,287	2,232	2,245	-8	-0.36	9,700	-
[3640]	26/06/08	2,300	2,312	2,250	2,253	-69	-2.97	17,900	-
[3640]	26/06/05	2,263	2,350	2,251	2,322	+70	+3.11	24,300	-
[3640]	26/06/04	2,242	2,280	2,231	2,252	+7	+0.31	10,800	-
[3640]	26/06/03	2,245	2,257	2,226	2,245	-7	-0.31	17,900	-
[3640]	26/06/02	2,293	2,294	2,238	2,252	-33	-1.44	11,700	-
[3640]	26/06/01	2,309	2,316	2,244	2,285	-24	-1.04	38,600	-
[3640]	26/05/29	2,324	2,369	2,309	2,309	-10	-0.43	13,000	-
[3640]	26/05/28	2,397	2,397	2,319	2,319	-78	-3.25	21,000	-
[3640]	26/05/27	2,350	2,398	2,350	2,397	+38	+1.61	23,500	-
[3640]	26/05/26	2,330	2,371	2,323	2,359	+50	+2.17	28,700	-
[3640]	26/05/25	2,350	2,369	2,305	2,309	-26	-1.11	34,500	-
[3640]	26/05/22	2,395	2,410	2,309	2,335	-28.0	-1.18	33,600	-
[3640]	26/05/21	2,340	2,395	2,340	2,363	+30.0	+1.29	26,000	-
[3640]	26/05/20	2,360	2,387	2,328	2,333	-22.0	-0.93	30,800	-
[3640]	26/05/19	2,359	2,408	2,312	2,355	-98.0	-4.00	76,700	-
[3640]	26/05/18	2,453	2,509	2,453	2,453	-500.0	-16.93	114,500	-
[3640]	26/05/15	3,010	3,030	2,944	2,953	+5.0	+0.17	27,800	-
[3640]	26/05/14	2,972	2,993	2,936	2,948	-41.0	-1.37	16,700	-
[3640]	26/05/13	3,050	3,055	2,986	2,989	-46.0	-1.52	12,200	-
[3640]	26/05/12	3,060	3,110	3,015	3,035	-10.0	-0.33	23,000	-
[3640]	26/05/11	3,025	3,060	3,020	3,045	+40.0	+1.33	14,300	-
[3640]	26/05/08	2,986	3,050	2,969	3,005	+33.0	+1.11	14,200	-
[3640]	26/05/07	2,928	2,995	2,928	2,972	+64.0	+2.20	14,600	-
[3640]	26/05/01	2,882	2,918	2,860	2,908	+26.0	+0.90	12,000	-
[3640]	26/04/30	2,975	2,988	2,882	2,882	-85.0	-2.86	20,900	-
[3640]	26/04/28	2,915	2,980	2,915	2,967	+42.0	+1.44	11,800	-
[3640]	26/04/27	2,898	2,939	2,890	2,925	+20	+0.69	22,000	-
[3640]	26/04/24	2,953	2,958	2,905	2,905	-86	-2.88	29,200	-
[3640]	26/04/23	2,998	3,030	2,960	2,991	+8	+0.27	17,800	-
[3640]	26/04/22	2,980	3,000	2,928	2,983	+11	+0.37	18,700	-
[3640]	26/04/21	3,025	3,025	2,960	2,972	-28	-0.93	18,700	-
[3640]	26/04/20	3,055	3,060	2,986	3,000	-30	-0.99	32,200	-
[3640]	26/04/17	3,080	3,095	2,990	3,030	-60	-1.94	32,100	-
[3640]	26/04/16	3,075	3,185	3,075	3,090	+35	+1.15	26,500	-
[3640]	26/04/15	3,095	3,175	3,055	3,055	-15	-0.49	21,200	-
[3640]	26/04/14	3,085	3,135	3,060	3,070	+5	+0.16	9,900	-
[3640]	26/04/13	3,090	3,105	3,030	3,065	-50	-1.61	22,000	-
[3640]	26/04/10	3,215	3,215	3,095	3,115	-95	-2.96	19,800	-
[3640]	26/04/09	3,285	3,295	3,200	3,210	-55	-1.68	11,800	-
[3640]	26/04/08	3,155	3,265	3,155	3,265	+145	+4.65	24,000	-
[3640]	26/04/07	3,130	3,190	3,100	3,120	-5	-0.16	16,900	-
[3640]	26/04/06	3,145	3,195	3,125	3,125	-20	-0.64	8,600	-
[3640]	26/04/03	3,120	3,175	3,120	3,145	+45	+1.45	16,300	-
[3640]	26/04/02	3,240	3,245	3,095	3,100	-100	-3.13	26,900	-
[3640]	26/04/01	3,120	3,220	3,120	3,200	+100	+3.23	22,700	-
[3640]	26/03/31	3,235	3,235	3,080	3,100	-155	-4.76	40,900	-
[3640]	26/03/30	3,180	3,290	3,175	3,255	-155	-4.55	25,700	-
[3640]	26/03/27	3,405	3,460	3,405	3,410	-50	-1.45	24,100	-
[3640]	26/03/26	3,505	3,520	3,455	3,460	-45	-1.28	7,800	-
[3640]	26/03/25	3,495	3,545	3,450	3,505	+65	+1.89	26,000	-
[3640]	26/03/24	3,490	3,520	3,410	3,440	+90	+2.69	13,300	-
[3640]	26/03/23	3,450	3,450	3,335	3,350	-135	-3.87	24,100	-
[3640]	26/03/19	3,570	3,610	3,485	3,485	-135	-3.73	16,800	-
[3640]	26/03/18	3,595	3,620	3,570	3,620	+45	+1.26	7,400	-
[3640]	26/03/17	3,680	3,680	3,540	3,575	-20	-0.56	16,700	-
[3640]	26/03/16	3,540	3,625	3,515	3,595	+45	+1.27	23,200	-
[3640]	26/03/13	3,570	3,615	3,550	3,550	-85	-2.34	20,900	-
[3640]	26/03/12	3,810	3,810	3,610	3,635	-180	-4.72	33,000	-
[3640]	26/03/11	3,760	3,865	3,760	3,815	+120	+3.25	40,500	-
[3640]	26/03/10	3,630	3,715	3,600	3,695	+150	+4.23	23,200	-
[3640]	26/03/09	3,585	3,585	3,465	3,545	-145	-3.93	38,700	-
[3640]	26/03/06	3,660	3,690	3,600	3,690	+30	+0.82	11,800	-
[3640]	26/03/05	3,595	3,690	3,575	3,660	+155	+4.42	35,100	-
[3640]	26/03/04	3,540	3,585	3,460	3,505	-100	-2.77	33,200	-
[3640]	26/03/03	3,635	3,680	3,585	3,605	-40	-1.10	29,300	-
[3640]	26/03/02	3,715	3,750	3,640	3,645	-140	-3.70	35,400	-
[3640]	26/02/27	3,650	3,785	3,650	3,785	+135	+3.70	40,300	-
[3640]	26/02/26	3,715	3,735	3,615	3,650	-75	-2.01	29,900	-
[3640]	26/02/25	3,625	3,735	3,620	3,725	+70	+1.92	21,100	-
[3640]	26/02/24	3,760	3,760	3,615	3,655	-70	-1.88	24,300	-
[3640]	26/02/20	3,740	3,800	3,685	3,725	-20	-0.53	30,100	-
[3640]	26/02/19	3,775	3,795	3,670	3,745	-55	-1.45	37,900	-
[3640]	26/02/18	3,560	3,810	3,540	3,800	+250	+7.04	57,100	-
[3640]	26/02/17	3,490	3,560	3,440	3,550	+60	+1.72	24,200	-
[3640]	26/02/16	3,440	3,490	3,380	3,490	+30	+0.87	31,300	-
[3640]	26/02/13	3,550	3,550	3,430	3,460	-90	-2.54	33,600	-
[3640]	26/02/12	3,515	3,580	3,500	3,550	+80	+2.31	46,100	-
[3640]	26/02/10	3,590	3,635	3,470	3,470	-215	-5.83	76,600	-
[3640]	26/02/09	3,625	3,720	3,570	3,685	+65	+1.80	44,600	-
[3640]	26/02/06	3,775	3,795	3,605	3,620	-215	-5.61	89,900	-
[3640]	26/02/05	3,865	3,915	3,810	3,835	-85	-2.17	47,800	-
[3640]	26/02/04	3,800	3,920	3,750	3,920	+165	+4.39	83,200	-
[3640]	26/02/03	3,745	3,940	3,675	3,755	+5	+0.13	336,800	-
[3640]	26/02/02	3,750	3,750	3,750	3,750	+700	+22.95	26,800	-
[3640]	26/01/30	3,135	3,150	3,030	3,050	-85	-2.71	59,600	-
[3640]	26/01/29	3,225	3,230	3,130	3,135	-65	-2.03	18,200	-
[3640]	26/01/28	3,230	3,230	3,185	3,200	0	0.00	9,500	-
[3640]	26/01/27	3,150	3,230	3,110	3,200	+70	+2.24	16,400	-
[3640]	26/01/26	3,150	3,165	3,110	3,130	-65	-2.03	11,800	-
[3640]	26/01/23	3,185	3,195	3,165	3,195	+15	+0.47	7,300	-
[3640]	26/01/22	3,095	3,180	3,095	3,180	+100	+3.25	13,700	-
[3640]	26/01/21	3,110	3,110	3,020	3,080	-60	-1.91	17,700	-
[3640]	26/01/20	3,090	3,150	3,090	3,140	+55	+1.78	15,900	-
[3640]	26/01/19	2,995	3,085	2,977	3,085	+114	+3.84	26,300	-
[3640]	26/01/16	3,020	3,020	2,967	2,971	-49	-1.62	11,600	-
[3640]	26/01/15	2,996	3,025	2,988	3,020	+22	+0.73	9,000	-
[3640]	26/01/14	3,025	3,025	2,998	2,998	-22	-0.73	8,200	-
[3640]	26/01/13	3,055	3,060	3,020	3,020	-20	-0.66	8,700	-
[3640]	26/01/09	3,000	3,040	3,000	3,040	+40	+1.33	6,300	-
[3640]	26/01/08	3,015	3,050	2,998	3,000	-15	-0.50	6,600	-
[3640]	26/01/07	3,000	3,015	2,985	3,015	+15	+0.50	5,700	-
[3640]	26/01/06	2,987	3,020	2,983	3,000	+20	+0.67	11,800	-
[3640]	26/01/05	3,080	3,080	2,945	2,980	-75	-2.45	31,500	-
[3640]	25/12/30	3,010	3,060	3,000	3,055	+50	+1.66	10,100	-
[3640]	25/12/29	2,995	3,045	2,995	3,005	+18	+0.60	14,300	-
[3640]	25/12/26	2,972	3,010	2,972	2,987	+22	+0.74	6,200	-
[3640]	25/12/25	2,996	3,005	2,963	2,965	-31	-1.03	13,700	-
[3640]	25/12/24	3,025	3,025	2,996	2,996	-19	-0.63	4,500	-
[3640]	25/12/23	2,998	3,035	2,995	3,015	+26	+0.87	8,400	-
[3640]	25/12/22	3,015	3,020	2,976	2,989	+3	+0.10	7,700	-
[3640]	25/12/19	2,907	3,015	2,907	2,986	+56	+1.91	17,500	-
[3640]	25/12/18	2,870	2,936	2,862	2,930	+45	+1.56	10,200	-
[3640]	25/12/17	2,922	2,922	2,884	2,885	-44	-1.50	14,000	-
[3640]	25/12/16	2,961	2,980	2,924	2,929	-39	-1.31	7,700	-
[3640]	25/12/15	2,956	2,990	2,955	2,968	+13	+0.44	11,600	-
[3640]	25/12/12	2,895	2,955	2,895	2,955	+58	+2.00	10,600	-
[3640]	25/12/11	2,975	2,978	2,897	2,897	-80	-2.69	20,900	-
[3640]	25/12/10	3,015	3,015	2,977	2,977	-9	-0.30	12,700	-
[3640]	25/12/09	3,035	3,045	2,980	2,986	-39	-1.29	12,400	-
[3640]	25/12/08	3,020	3,065	3,005	3,025	-25	-0.82	18,200	-
[3640]	25/12/05	3,085	3,110	3,040	3,050	-35	-1.13	16,900	-
[3640]	25/12/04	3,135	3,135	3,050	3,085	-65	-2.06	20,600	-
[3640]	25/12/03	3,175	3,205	3,145	3,150	-25	-0.79	7,100	-
[3640]	25/12/02	3,235	3,260	3,175	3,175	-65	-2.01	11,900	-
[3640]	25/12/01	3,335	3,335	3,230	3,240	-105	-3.14	11,500	-
[3640]	25/11/28	3,310	3,350	3,300	3,345	+40	+1.21	21,500	-
[3640]	25/11/27	3,200	3,320	3,200	3,305	+110	+3.44	16,300	-
[3640]	25/11/26	3,170	3,215	3,160	3,195	+40	+1.27	8,600	-
[3640]	25/11/25	3,275	3,295	3,155	3,155	-120	-3.66	15,800	-
[3640]	25/11/21	3,170	3,295	3,170	3,275	+55	+1.71	15,700	-
[3640]	25/11/20	3,250	3,280	3,220	3,220	-20	-0.62	8,300	-
[3640]	25/11/19	3,200	3,250	3,170	3,240	-10	-0.31	19,600	-
[3640]	25/11/18	3,295	3,295	3,230	3,250	-110	-3.27	18,500	-
[3640]	25/11/17	3,315	3,360	3,300	3,360	+15	+0.45	12,200	-
[3640]	25/11/14	3,275	3,345	3,275	3,345	0	0.00	16,900	-
[3640]	25/11/13	3,340	3,345	3,285	3,345	+15	+0.45	20,400	-
[3640]	25/11/12	3,225	3,330	3,225	3,330	+85	+2.62	19,700	-
[3640]	25/11/11	3,265	3,265	3,195	3,245	-20	-0.61	26,000	-
[3640]	25/11/10	3,185	3,290	3,165	3,265	+95	+3.00	32,900	-
[3640]	25/11/07	3,135	3,185	3,105	3,170	-35	-1.09	29,000	-
[3640]	25/11/06	3,290	3,290	3,200	3,205	-45	-1.38	29,500	-
[3640]	25/11/05	3,250	3,290	3,145	3,250	0	0.00	47,600	-
[3640]	25/11/04	3,250	3,365	3,155	3,250	+135	+4.33	140,000	-
[3640]	25/10/31	3,015	3,125	2,975	3,115	+175	+5.95	89,800	-
[3640]	25/10/30	2,893	2,965	2,890	2,940	+21	+0.72	16,500	-
[3640]	25/10/29	2,984	2,991	2,891	2,919	-64	-2.15	24,600	-
[3640]	25/10/28	3,040	3,075	2,983	2,983	-57	-1.88	25,200	-
[3640]	25/10/27	3,050	3,090	3,015	3,040	+30	+1.00	21,800	-
[3640]	25/10/24	3,050	3,055	2,986	3,010	-25	-0.82	24,700	-
[3640]	25/10/23	3,000	3,035	2,974	3,035	+38	+1.27	18,200	-
[3640]	25/10/22	2,955	2,997	2,945	2,997	+60	+2.04	16,200	-
[3640]	25/10/21	2,901	2,937	2,876	2,937	+37	+1.28	14,300	-
[3640]	25/10/20	2,870	2,915	2,870	2,900	+52	+1.83	18,100	-
[3640]	25/10/17	2,909	2,911	2,822	2,848	-90	-3.06	24,800	-
[3640]	25/10/16	2,902	2,955	2,884	2,938	+54	+1.87	24,000	-
[3640]	25/10/15	2,868	2,900	2,856	2,884	+31	+1.09	12,100	-
[3640]	25/10/14	2,866	2,900	2,811	2,853	-62	-2.13	26,800	-
[3640]	25/10/10	2,975	2,975	2,871	2,915	-75	-2.51	31,000	-
[3640]	25/10/09	3,005	3,010	2,971	2,990	-5	-0.17	16,400	-
[3640]	25/10/08	3,030	3,060	2,990	2,995	-40	-1.32	17,300	-
[3640]	25/10/07	3,115	3,125	3,020	3,035	-80	-2.57	26,500	-
[3640]	25/10/06	3,200	3,240	3,100	3,115	-30	-0.95	28,500	-
[3640]	25/10/03	3,125	3,145	3,105	3,145	+35	+1.13	8,300	-
[3640]	25/10/02	3,145	3,180	3,105	3,110	-40	-1.27	16,600	-
[3640]	25/10/01	3,245	3,265	3,140	3,150	-145	-4.40	30,500	-
[3640]	25/09/30	3,355	3,355	3,225	3,295	-60	-1.79	30,100	-
[3640]	25/09/29	3,355	3,410	3,320	3,355	-70	-2.04	27,800	-
[3640]	25/09/26	3,400	3,435	3,370	3,425	+10	+0.29	29,400	-
[3640]	25/09/25	3,485	3,485	3,405	3,415	-65	-1.87	38,800	-
[3640]	25/09/24	3,380	3,560	3,380	3,480	+100	+2.96	68,500	-
[3640]	25/09/22	3,465	3,495	3,365	3,380	-85	-2.45	109,900	-
[3640]	25/09/19	3,160	3,580	3,105	3,465	+305	+9.65	727,900	-
[3640]	25/09/18	3,160	3,160	3,160	3,160	+504	+18.98	30,100	-
[3640]	25/09/17	2,670	2,670	2,634	2,656	-2	-0.08	11,100	-
[3640]	25/09/16	2,604	2,680	2,603	2,658	+57	+2.19	22,000	-
[3640]	25/09/12	2,595	2,629	2,588	2,601	-6	-0.23	12,200	-
[3640]	25/09/11	2,606	2,640	2,596	2,607	+11	+0.42	14,400	-
[3640]	25/09/10	2,574	2,604	2,557	2,596	+22	+0.85	14,900	-
[3640]	25/09/09	2,606	2,628	2,568	2,574	-41	-1.57	23,500	-
[3640]	25/09/08	2,629	2,640	2,601	2,615	-37	-1.40	24,700	-
[3640]	25/09/05	2,671	2,672	2,635	2,652	-19	-0.71	21,400	-