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
[3691]	26/10/29	1,493	1,493	1,442	1,457	-30.0	-2.02	15,400	6,351,507,456
[3691]	26/10/28	1,437	1,500	1,437	1,487	+66.0	+4.64	40,400	6,482,286,592
[3691]	26/10/27	1,612	1,634	1,395	1,421	-231.0	-13.98	162,100	6,194,572,288
[3691]	26/10/26	1,589	1,698	1,589	1,652	+67.0	+4.23	28,500	7,201,571,840
[3691]	26/10/23	1,600	1,622	1,540	1,585	-41.0	-2.52	40,400	6,909,498,368
[3691]	26/10/22	1,684	1,715	1,612	1,626	-67.0	-3.96	22,300	7,088,229,888
[3691]	26/10/21	1,637	1,706	1,637	1,693	+65.0	+3.99	17,300	7,380,303,360
[3691]	26/10/20	1,660	1,689	1,624	1,628	-30.0	-1.81	26,000	7,096,948,736
[3691]	26/10/19	1,730	1,758	1,654	1,658	-140.0	-7.79	64,200	7,227,727,872
[3691]	26/10/16	1,739	1,830	1,739	1,798	+68.0	+3.93	25,300	7,838,030,336
[3691]	26/10/15	1,751	1,781	1,690	1,730	-61.0	-3.41	49,900	7,541,597,696
[3691]	26/10/14	1,805	1,824	1,785	1,791	-19.0	-1.05	9,600	7,807,515,136
[3691]	26/10/13	1,822	1,836	1,797	1,810	-16.0	-0.88	8,500	7,890,341,888
[3691]	26/10/09	1,768	1,826	1,745	1,826	+53.0	+2.99	15,300	7,960,091,136
[3691]	26/10/08	1,845	1,871	1,772	1,773	-62.0	-3.38	12,300	7,729,047,552
[3691]	26/10/07	1,849	1,890	1,827	1,835	-5.0	-0.27	10,000	7,999,324,672
[3691]	26/10/06	1,789	1,885	1,789	1,840	+60.0	+3.37	21,600	8,021,121,024
[3691]	26/10/05	1,811	1,846	1,770	1,780	-11.0	-0.61	18,200	7,759,562,752
[3691]	26/10/02	1,808	1,848	1,772	1,791	-25.0	-1.38	15,400	7,807,515,136
[3691]	26/10/01	1,828	1,846	1,816	1,816	-28.0	-1.52	11,400	7,916,497,920
[3691]	26/09/30	1,809	1,853	1,809	1,844	+24.0	+1.32	27,300	8,038,558,208
[3691]	26/09/29	1,811	1,850	1,745	1,820	-31.0	-1.67	20,800	7,933,935,104
[3691]	26/09/28	1,842	1,899	1,813	1,851	-31.0	-1.65	18,900	8,069,073,408
[3691]	26/09/25	1,922	1,922	1,850	1,882	-30.0	-1.57	15,300	8,204,212,224
[3691]	26/09/24	1,909	1,979	1,896	1,912	+12.0	+0.63	15,700	8,334,991,360
[3691]	26/09/18	1,901	1,969	1,900	1,900	-14.0	-0.73	13,900	8,282,679,296
[3691]	26/09/17	1,898	1,977	1,898	1,914	+16.0	+0.84	18,600	8,343,709,696
[3691]	26/09/16	1,871	1,955	1,871	1,898	+37.0	+1.99	21,500	8,273,960,960
[3691]	26/09/15	1,753	1,880	1,753	1,861	+88.0	+4.96	11,400	8,112,666,624
[3691]	26/09/14	1,755	1,809	1,725	1,773	-1.0	-0.06	8,300	7,729,047,552
[3691]	26/09/11	1,816	1,844	1,730	1,774	-76.0	-4.11	30,500	7,733,407,232
[3691]	26/09/10	1,844	1,900	1,813	1,850	-14.0	-0.75	28,000	8,064,714,240
[3691]	26/09/09	1,860	1,894	1,835	1,864	-2.0	-0.11	12,500	8,125,744,640
[3691]	26/09/08	1,864	1,917	1,862	1,866	+1.0	+0.05	4,200	8,134,462,976
[3691]	26/09/07	1,858	1,924	1,858	1,865	-33.0	-1.74	6,900	8,130,103,808
[3691]	26/09/04	1,820	1,916	1,801	1,898	+93.0	+5.15	19,100	8,273,960,960
[3691]	26/09/03	1,829	1,852	1,772	1,805	-40.0	-2.17	29,700	7,868,545,536
[3691]	26/09/02	1,885	1,889	1,825	1,845	-65.0	-3.40	8,000	8,042,917,888
[3691]	26/09/01	1,900	1,918	1,872	1,910	-5.0	-0.26	13,200	8,326,272,512
[3691]	26/08/31	1,894	1,950	1,875	1,915	0	+0.00	14,400	8,348,068,864
[3691]	26/08/28	1,886	1,938	1,885	1,915	+6.0	+0.31	12,500	8,348,068,864
[3691]	26/08/27	1,912	1,940	1,847	1,909	-3.0	-0.16	35,200	8,321,913,344
[3691]	26/08/26	1,976	1,978	1,895	1,912	-64.0	-3.24	21,300	8,334,991,360
[3691]	26/08/25	1,900	1,997	1,900	1,976	+96.0	+5.11	43,200	8,613,986,304
[3691]	26/08/24	1,855	1,900	1,842	1,880	+24.0	+1.29	22,500	8,195,493,376
[3691]	26/08/21	1,830	1,868	1,795	1,856	-14.0	-0.75	13,500	8,090,870,272
[3691]	26/08/20	1,814	1,886	1,802	1,870	+21.0	+1.14	11,500	8,151,900,160
[3691]	26/08/19	1,816	1,906	1,753	1,849	-7.0	-0.38	29,900	8,060,355,072
[3691]	26/08/18	1,805	1,923	1,805	1,856	-12.0	-0.64	28,400	8,090,870,272
[3691]	26/08/17	1,643	1,877	1,612	1,868	+345.0	+22.65	185,300	8,143,181,824
[3691]	26/08/14	1,550	1,587	1,517	1,523	-21.0	-1.36	16,300	6,639,221,760
[3691]	26/08/13	1,502	1,550	1,502	1,544	+30.0	+1.98	6,000	6,730,766,848
[3691]	26/08/12	1,482	1,535	1,482	1,514	+30.0	+2.02	6,400	6,599,987,712
[3691]	26/08/10	1,503	1,546	1,483	1,484	-27.0	-1.79	20,100	6,469,208,576
[3691]	26/08/07	1,522	1,530	1,490	1,511	-4.0	-0.26	5,400	6,586,909,696
[3691]	26/08/06	1,553	1,553	1,515	1,515	-30.0	-1.94	7,800	6,604,346,880
[3691]	26/08/05	1,511	1,580	1,511	1,545	+24.0	+1.58	11,700	6,735,126,016
[3691]	26/08/04	1,497	1,530	1,494	1,521	+25.0	+1.67	11,400	6,630,502,912
[3691]	26/08/03	1,480	1,508	1,477	1,496	-14.0	-0.93	6,100	6,521,520,128
[3691]	26/07/31	1,490	1,529	1,450	1,510	+42.0	+2.86	19,500	6,582,550,528
[3691]	26/07/30	1,392	1,469	1,392	1,468	+46.0	+3.23	15,700	6,399,459,840
[3691]	26/07/29	1,521	1,539	1,393	1,422	-114.0	-7.42	72,300	6,198,931,456
[3691]	26/07/28	1,596	1,596	1,516	1,536	-62.0	-3.88	9,900	6,695,892,480
[3691]	26/07/27	1,584	1,613	1,577	1,598	+14.0	+0.88	14,500	6,966,169,600
[3691]	26/07/24	1,595	1,595	1,546	1,584	-11.0	-0.69	10,300	6,905,139,200
[3691]	26/07/23	1,603	1,603	1,567	1,595	-16.0	-0.99	9,800	6,953,091,584
[3691]	26/07/22	1,606	1,630	1,574	1,611	-8.0	-0.49	18,700	7,022,840,320
[3691]	26/07/21	1,636	1,650	1,612	1,619	-23.0	-1.40	16,100	7,057,714,688
[3691]	26/07/17	1,650	1,689	1,525	1,642	-21	-1.26	34,700	-
[3691]	26/07/16	1,715	1,715	1,641	1,663	-52	-3.03	9,600	-
[3691]	26/07/15	1,628	1,720	1,620	1,715	+96	+5.93	25,500	-
[3691]	26/07/14	1,610	1,650	1,596	1,619	+16	+1.00	9,400	-
[3691]	26/07/13	1,663	1,698	1,601	1,603	-60	-3.61	24,600	-
[3691]	26/07/10	1,590	1,707	1,587	1,663	+73	+4.59	20,000	-
[3691]	26/07/09	1,535	1,597	1,518	1,590	+42	+2.71	13,700	-
[3691]	26/07/08	1,557	1,577	1,522	1,548	-28	-1.78	17,300	-
[3691]	26/07/07	1,625	1,650	1,568	1,576	-40	-2.48	13,300	-
[3691]	26/07/06	1,635	1,680	1,570	1,616	-29	-1.76	29,900	-
[3691]	26/07/03	1,716	1,737	1,610	1,645	+89	+5.72	103,500	-
[3691]	26/07/02	1,479	1,580	1,451	1,556	+104	+7.16	30,700	-
[3691]	26/07/01	1,430	1,455	1,400	1,452	+25	+1.75	18,400	-
[3691]	26/06/30	1,427	1,454	1,409	1,427	+8	+0.56	16,900	-
[3691]	26/06/29	1,425	1,446	1,400	1,419	-6	-0.42	24,000	-
[3691]	26/06/26	1,469	1,486	1,415	1,425	-60	-4.04	37,900	-
[3691]	26/06/25	1,546	1,546	1,445	1,485	-21	-1.39	48,800	-
[3691]	26/06/24	1,480	1,564	1,480	1,506	+19	+1.28	25,900	-
[3691]	26/06/23	1,511	1,545	1,479	1,487	-24	-1.59	26,800	-
[3691]	26/06/22	1,460	1,566	1,446	1,511	+47	+3.21	40,000	-
[3691]	26/06/19	1,571	1,590	1,456	1,464	-139	-8.67	177,900	-
[3691]	26/06/18	1,299	1,603	1,280	1,603	+300	+23.02	163,800	-
[3691]	26/06/17	1,246	1,347	1,246	1,303	+71	+5.76	30,800	-
[3691]	26/06/16	1,230	1,263	1,226	1,232	-22	-1.75	24,900	-
[3691]	26/06/15	1,241	1,270	1,218	1,254	+37	+3.04	122,700	-
[3691]	26/06/12	1,220	1,235	1,200	1,217	+4	+0.33	25,600	-
[3691]	26/06/11	1,205	1,219	1,167	1,213	-6	-0.49	36,100	-
[3691]	26/06/10	1,250	1,275	1,185	1,219	-42	-3.33	85,400	-
[3691]	26/06/09	1,323	1,323	1,246	1,261	-32	-2.47	42,900	-
[3691]	26/06/08	1,317	1,347	1,234	1,293	-77	-5.62	182,700	-
[3691]	26/06/05	1,337	1,400	1,310	1,370	+36	+2.70	142,200	-
[3691]	26/06/04	1,599	1,599	1,334	1,334	-265	-16.57	158,500	-
[3691]	26/06/03	1,668	1,669	1,590	1,599	-43	-2.62	31,700	-
[3691]	26/06/02	1,650	1,676	1,605	1,642	-36	-2.15	27,000	-
[3691]	26/06/01	1,712	1,712	1,616	1,678	0	0.00	60,700	-
[3691]	26/05/29	1,705	1,756	1,678	1,678	-48	-2.78	43,700	-
[3691]	26/05/28	1,640	1,726	1,623	1,726	+86	+5.24	31,000	-
[3691]	26/05/27	1,633	1,665	1,616	1,640	+2	+0.12	28,700	-
[3691]	26/05/26	1,604	1,725	1,576	1,638	+42	+2.63	44,300	-
[3691]	26/05/25	1,640	1,681	1,574	1,596	-23	-1.42	46,400	-
[3691]	26/05/22	1,577	1,633	1,569	1,619	+42.0	+2.66	32,800	-
[3691]	26/05/21	1,548	1,600	1,541	1,577	+34.0	+2.20	95,100	-
[3691]	26/05/20	1,630	1,691	1,507	1,543	-81.0	-4.99	103,100	-
[3691]	26/05/19	1,684	1,696	1,592	1,624	-44.0	-2.64	155,900	-
[3691]	26/05/18	1,855	1,857	1,583	1,668	-307.0	-15.54	251,000	-
[3691]	26/05/15	1,985	2,000	1,955	1,975	-5.0	-0.25	44,900	-
[3691]	26/05/14	2,127	2,149	1,966	1,980	-147.0	-6.91	100,400	-
[3691]	26/05/13	2,165	2,222	2,115	2,127	-27.0	-1.25	40,700	-
[3691]	26/05/12	2,340	2,340	2,125	2,154	-197.0	-8.38	109,000	-
[3691]	26/05/11	2,470	2,470	2,335	2,351	-69.0	-2.85	58,400	-
[3691]	26/05/08	2,245	2,469	2,245	2,420	+125.0	+5.45	89,000	-
[3691]	26/05/07	2,257	2,398	2,221	2,295	+80.0	+3.61	102,400	-
[3691]	26/05/01	2,040	2,251	2,040	2,215	+143.0	+6.90	72,300	-
[3691]	26/04/30	2,023	2,072	2,004	2,072	+11.0	+0.53	29,900	-
[3691]	26/04/28	1,949	2,140	1,914	2,061	+72.0	+3.62	125,900	-
[3691]	26/04/27	1,977	2,075	1,920	1,989	+132	+7.11	233,400	-
[3691]	26/04/24	1,539	1,920	1,528	1,857	+321	+20.90	304,100	-
[3691]	26/04/23	1,531	1,546	1,512	1,536	-5	-0.32	17,500	-
[3691]	26/04/22	1,578	1,578	1,535	1,541	-36	-2.28	13,100	-
[3691]	26/04/21	1,604	1,604	1,542	1,577	+13	+0.83	17,200	-
[3691]	26/04/20	1,591	1,614	1,558	1,564	-19	-1.20	14,200	-
[3691]	26/04/17	1,563	1,638	1,563	1,583	+26	+1.67	40,100	-
[3691]	26/04/16	1,524	1,599	1,521	1,557	+37	+2.43	31,300	-
[3691]	26/04/15	1,487	1,535	1,487	1,520	+27	+1.81	23,200	-
[3691]	26/04/14	1,444	1,512	1,444	1,493	+59	+4.11	33,500	-
[3691]	26/04/13	1,412	1,451	1,412	1,434	-8	-0.55	8,100	-
[3691]	26/04/10	1,430	1,472	1,429	1,442	+12	+0.84	8,600	-
[3691]	26/04/09	1,465	1,465	1,427	1,430	-40	-2.72	19,800	-
[3691]	26/04/08	1,399	1,470	1,397	1,470	+95	+6.91	31,200	-
[3691]	26/04/07	1,348	1,398	1,348	1,375	+40	+3.00	18,700	-
[3691]	26/04/06	1,330	1,366	1,330	1,335	-5	-0.37	7,600	-
[3691]	26/04/03	1,346	1,378	1,332	1,340	+10	+0.75	17,400	-
[3691]	26/04/02	1,352	1,394	1,311	1,330	0	0.00	40,900	-
[3691]	26/04/01	1,290	1,340	1,286	1,330	+70	+5.56	33,400	-
[3691]	26/03/31	1,285	1,315	1,256	1,260	-43	-3.30	29,800	-
[3691]	26/03/30	1,320	1,354	1,278	1,303	-137	-9.51	43,100	-
[3691]	26/03/27	1,372	1,440	1,372	1,440	+43	+3.08	30,300	-
[3691]	26/03/26	1,419	1,421	1,383	1,397	-21	-1.48	16,600	-
[3691]	26/03/25	1,392	1,437	1,392	1,418	+53	+3.88	23,300	-
[3691]	26/03/24	1,360	1,385	1,352	1,365	+64	+4.92	23,000	-
[3691]	26/03/23	1,390	1,390	1,300	1,301	-116	-8.19	63,600	-
[3691]	26/03/19	1,481	1,481	1,403	1,417	-79	-5.28	23,400	-
[3691]	26/03/18	1,476	1,505	1,432	1,496	+20	+1.36	34,900	-
[3691]	26/03/17	1,530	1,537	1,448	1,476	-29	-1.93	42,400	-
[3691]	26/03/16	1,483	1,536	1,464	1,505	+17	+1.14	24,700	-
[3691]	26/03/13	1,498	1,508	1,463	1,488	-14	-0.93	21,200	-
[3691]	26/03/12	1,541	1,549	1,501	1,502	-46	-2.97	13,900	-
[3691]	26/03/11	1,609	1,630	1,548	1,548	-63	-3.91	27,200	-
[3691]	26/03/10	1,555	1,628	1,555	1,611	+96	+6.34	27,800	-
[3691]	26/03/09	1,495	1,539	1,484	1,515	-64	-4.05	28,200	-
[3691]	26/03/06	1,521	1,593	1,521	1,579	+20	+1.28	14,000	-
[3691]	26/03/05	1,545	1,627	1,543	1,559	+85	+5.77	30,500	-
[3691]	26/03/04	1,547	1,578	1,426	1,474	-121	-7.59	100,700	-
[3691]	26/03/03	1,638	1,645	1,580	1,595	-43	-2.63	32,700	-
[3691]	26/03/02	1,607	1,655	1,588	1,638	-9	-0.55	25,300	-
[3691]	26/02/27	1,618	1,655	1,618	1,647	+21	+1.29	20,000	-
[3691]	26/02/26	1,585	1,646	1,583	1,626	+48	+3.04	28,100	-
[3691]	26/02/25	1,503	1,598	1,503	1,578	+98	+6.62	39,700	-
[3691]	26/02/24	1,537	1,538	1,476	1,480	-32	-2.12	21,800	-
[3691]	26/02/20	1,555	1,560	1,497	1,512	-61	-3.88	42,600	-
[3691]	26/02/19	1,618	1,650	1,552	1,573	-26	-1.63	50,800	-
[3691]	26/02/18	1,524	1,600	1,524	1,599	+76	+4.99	56,000	-
[3691]	26/02/17	1,609	1,616	1,518	1,523	-87	-5.40	38,400	-
[3691]	26/02/16	1,557	1,632	1,532	1,610	+93	+6.13	37,000	-
[3691]	26/02/13	1,595	1,628	1,491	1,517	-78	-4.89	33,600	-
[3691]	26/02/12	1,590	1,614	1,568	1,595	+11	+0.69	11,800	-
[3691]	26/02/10	1,526	1,584	1,526	1,584	+58	+3.80	24,100	-
[3691]	26/02/09	1,535	1,569	1,526	1,526	+12	+0.79	17,100	-
[3691]	26/02/06	1,544	1,545	1,486	1,514	-42	-2.70	29,900	-
[3691]	26/02/05	1,523	1,560	1,505	1,556	+50	+3.32	25,000	-
[3691]	26/02/04	1,556	1,556	1,487	1,506	-44	-2.84	34,600	-
[3691]	26/02/03	1,585	1,585	1,533	1,550	+5	+0.32	16,900	-
[3691]	26/02/02	1,621	1,625	1,524	1,545	-36	-2.28	36,000	-
[3691]	26/01/30	1,686	1,699	1,568	1,581	-96	-5.72	60,800	-
[3691]	26/01/29	1,677	1,702	1,650	1,677	0	0.00	24,500	-
[3691]	26/01/28	1,712	1,712	1,650	1,677	-35	-2.04	27,200	-
[3691]	26/01/27	1,759	1,759	1,705	1,712	-38	-2.17	30,400	-
[3691]	26/01/26	1,825	1,825	1,735	1,750	-67	-3.69	41,200	-
[3691]	26/01/23	1,755	1,849	1,754	1,817	+85	+4.91	58,600	-
[3691]	26/01/22	1,672	1,744	1,655	1,732	+69	+4.15	28,200	-
[3691]	26/01/21	1,645	1,750	1,645	1,663	-22	-1.31	66,000	-
[3691]	26/01/20	1,692	1,711	1,664	1,685	-2	-0.12	18,800	-
[3691]	26/01/19	1,665	1,691	1,643	1,687	+27	+1.63	19,900	-
[3691]	26/01/16	1,670	1,680	1,628	1,660	-5	-0.30	21,600	-
[3691]	26/01/15	1,595	1,669	1,585	1,665	+70	+4.39	35,500	-
[3691]	26/01/14	1,581	1,609	1,581	1,595	+15	+0.95	15,400	-
[3691]	26/01/13	1,640	1,675	1,575	1,580	-58	-3.54	62,800	-
[3691]	26/01/09	1,530	1,694	1,524	1,638	+122	+8.05	85,200	-
[3691]	26/01/08	1,515	1,550	1,506	1,516	-5	-0.33	39,600	-
[3691]	26/01/07	1,418	1,525	1,418	1,521	+110	+7.80	65,400	-
[3691]	26/01/06	1,396	1,434	1,396	1,411	+15	+1.07	13,700	-
[3691]	26/01/05	1,409	1,423	1,390	1,396	+13	+0.94	17,500	-
[3691]	25/12/30	1,435	1,449	1,370	1,383	-72	-4.95	61,300	-
[3691]	25/12/29	1,451	1,468	1,428	1,455	+5	+0.34	45,600	-
[3691]	25/12/26	1,446	1,468	1,437	1,450	-5	-0.34	26,600	-
[3691]	25/12/25	1,450	1,487	1,443	1,455	+5	+0.34	22,300	-
[3691]	25/12/24	1,485	1,500	1,433	1,450	-43	-2.88	41,000	-
[3691]	25/12/23	1,451	1,505	1,451	1,493	+42	+2.89	28,700	-
[3691]	25/12/22	1,457	1,463	1,405	1,451	+21	+1.47	50,700	-
[3691]	25/12/19	1,400	1,431	1,375	1,430	+35	+2.51	59,800	-
[3691]	25/12/18	1,343	1,396	1,335	1,395	+52	+3.87	19,600	-
[3691]	25/12/17	1,358	1,387	1,333	1,343	-15	-1.10	27,100	-
[3691]	25/12/16	1,337	1,363	1,337	1,358	+17	+1.27	15,100	-
[3691]	25/12/15	1,332	1,363	1,329	1,341	+7	+0.52	15,300	-
[3691]	25/12/12	1,364	1,386	1,317	1,334	-23	-1.69	72,800	-
[3691]	25/12/11	1,429	1,435	1,329	1,357	-62	-4.37	56,800	-
[3691]	25/12/10	1,470	1,480	1,412	1,419	-21	-1.46	42,200	-
[3691]	25/12/09	1,415	1,471	1,415	1,440	-5	-0.35	49,000	-
[3691]	25/12/08	1,337	1,446	1,337	1,445	+83	+6.09	59,900	-
[3691]	25/12/05	1,545	1,545	1,351	1,362	-77	-5.35	142,100	-
[3691]	25/12/04	1,592	1,615	1,329	1,439	-142	-8.98	341,400	-
[3691]	25/12/03	1,541	1,583	1,500	1,581	+64	+4.22	63,100	-
[3691]	25/12/02	1,505	1,535	1,465	1,517	+25	+1.68	35,700	-
[3691]	25/12/01	1,453	1,500	1,438	1,492	+29	+1.98	26,100	-
[3691]	25/11/28	1,435	1,478	1,435	1,463	+28	+1.95	22,500	-
[3691]	25/11/27	1,410	1,460	1,410	1,435	+25	+1.77	23,800	-
[3691]	25/11/26	1,443	1,457	1,401	1,410	-3	-0.21	31,700	-
[3691]	25/11/25	1,419	1,460	1,380	1,413	+20	+1.44	77,200	-
[3691]	25/11/21	1,329	1,406	1,306	1,393	+34	+2.50	67,400	-
[3691]	25/11/20	1,510	1,524	1,317	1,359	-121	-8.18	192,400	-
[3691]	25/11/19	1,453	1,553	1,411	1,480	+57	+4.01	119,600	-
[3691]	25/11/18	1,434	1,498	1,389	1,423	-12	-0.84	149,800	-
[3691]	25/11/17	1,194	1,494	1,190	1,435	+240	+20.08	401,200	-
[3691]	25/11/14	1,220	1,240	1,162	1,195	-48	-3.86	61,100	-
[3691]	25/11/13	1,223	1,243	1,200	1,243	+38	+3.15	30,800	-
[3691]	25/11/12	1,174	1,209	1,164	1,205	+34	+2.90	22,000	-
[3691]	25/11/11	1,160	1,175	1,124	1,171	+23	+2.00	30,400	-
[3691]	25/11/10	1,151	1,160	1,135	1,148	+15	+1.32	6,800	-
[3691]	25/11/07	1,117	1,138	1,109	1,133	+6	+0.53	15,700	-
[3691]	25/11/06	1,153	1,153	1,112	1,127	-21	-1.83	16,600	-
[3691]	25/11/05	1,100	1,151	1,081	1,148	+43	+3.89	37,100	-
[3691]	25/11/04	1,135	1,135	1,097	1,105	-14	-1.25	39,300	-
[3691]	25/10/31	1,115	1,146	1,115	1,119	+3	+0.27	16,900	-
[3691]	25/10/30	1,120	1,148	1,116	1,116	+2	+0.18	21,200	-
[3691]	25/10/29	1,151	1,159	1,114	1,114	-30	-2.62	34,200	-
[3691]	25/10/28	1,212	1,212	1,142	1,144	-68	-5.61	43,000	-
[3691]	25/10/27	1,212	1,240	1,206	1,212	+17	+1.42	19,000	-
[3691]	25/10/24	1,215	1,215	1,181	1,195	-4	-0.33	11,900	-
[3691]	25/10/23	1,222	1,226	1,198	1,199	-43	-3.46	17,600	-
[3691]	25/10/22	1,208	1,242	1,208	1,242	+24	+1.97	23,300	-
[3691]	25/10/21	1,218	1,229	1,185	1,218	+7	+0.58	34,100	-
[3691]	25/10/20	1,200	1,234	1,200	1,211	+16	+1.34	28,100	-
[3691]	25/10/17	1,203	1,203	1,163	1,195	-24	-1.97	55,000	-
[3691]	25/10/16	1,176	1,229	1,152	1,219	+43	+3.66	58,300	-
[3691]	25/10/15	1,133	1,187	1,121	1,176	+67	+6.04	34,900	-
[3691]	25/10/14	1,133	1,154	1,093	1,109	-52	-4.48	139,800	-
[3691]	25/10/10	1,203	1,215	1,158	1,161	-52	-4.29	49,300	-
[3691]	25/10/09	1,188	1,222	1,163	1,213	+27	+2.28	33,000	-
[3691]	25/10/08	1,180	1,212	1,171	1,186	+1	+0.08	19,800	-
[3691]	25/10/07	1,194	1,220	1,170	1,185	-9	-0.75	31,700	-
[3691]	25/10/06	1,285	1,285	1,176	1,194	-61	-4.86	94,700	-
[3691]	25/10/03	1,180	1,280	1,170	1,255	+56	+4.67	89,300	-
[3691]	25/10/02	1,166	1,199	1,126	1,199	+33	+2.83	131,100	-
[3691]	25/10/01	1,228	1,240	1,140	1,166	-92	-7.31	211,900	-
[3691]	25/09/30	1,280	1,285	1,180	1,258	-42	-3.23	140,000	-
[3691]	25/09/29	1,419	1,425	1,284	1,300	-31	-2.33	75,000	-
[3691]	25/09/26	1,403	1,403	1,322	1,331	-47	-3.41	27,700	-
[3691]	25/09/25	1,392	1,422	1,362	1,378	-24	-1.71	55,900	-
[3691]	25/09/24	1,442	1,450	1,392	1,402	-55	-3.77	23,200	-
[3691]	25/09/22	1,482	1,515	1,437	1,457	-13	-0.88	28,000	-
[3691]	25/09/19	1,400	1,470	1,369	1,470	+64	+4.55	87,300	-
[3691]	25/09/18	1,340	1,430	1,340	1,406	+84	+6.35	48,800	-
[3691]	25/09/17	1,366	1,396	1,318	1,322	-44	-3.22	29,900	-
[3691]	25/09/16	1,350	1,388	1,328	1,366	+16	+1.19	18,100	-
[3691]	25/09/12	1,353	1,376	1,326	1,350	-28	-2.03	47,900	-
[3691]	25/09/11	1,523	1,548	1,378	1,378	-85	-5.81	94,500	-
[3691]	25/09/10	1,568	1,570	1,440	1,463	-67	-4.38	76,900	-
[3691]	25/09/09	1,591	1,591	1,468	1,530	+19	+1.26	88,800	-
[3691]	25/09/08	1,432	1,553	1,360	1,511	+139	+10.13	178,500	-
[3691]	25/09/05	1,314	1,413	1,299	1,372	+62	+4.73	86,800	-