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
[3692]	26/10/29	8,430	8,460	7,880	7,990	-590.0	-6.88	470,900	63,196,946,432
[3692]	26/10/28	8,670	9,070	8,440	8,580	-240.0	-2.72	606,700	67,863,552,000
[3692]	26/10/27	8,800	9,130	8,600	8,820	+70.0	+0.80	947,400	69,761,835,008
[3692]	26/10/26	8,550	8,920	8,060	8,750	+480.0	+5.80	1,037,000	69,208,170,496
[3692]	26/10/23	8,620	8,810	7,910	8,270	-620.0	-6.97	1,073,800	65,411,604,480
[3692]	26/10/22	9,000	9,450	8,720	8,890	+780.0	+9.62	3,248,200	70,315,499,520
[3692]	26/10/21	8,180	8,470	8,020	8,110	+400.0	+5.19	480,100	64,146,083,840
[3692]	26/10/20	8,200	8,200	7,610	7,710	-580.0	-7.00	404,400	60,982,284,288
[3692]	26/10/19	8,540	8,860	8,190	8,290	-550.0	-6.22	475,500	65,569,796,096
[3692]	26/10/16	8,070	8,970	8,070	8,840	+970.0	+12.33	960,800	69,920,022,528
[3692]	26/10/15	8,270	8,420	7,830	7,870	-650.0	-7.63	518,300	62,247,804,928
[3692]	26/10/14	9,360	9,360	8,510	8,520	-1,250.0	-12.79	997,900	67,388,981,248
[3692]	26/10/13	9,800	10,780	9,580	9,770	+410.0	+4.38	2,520,700	77,275,865,088
[3692]	26/10/09	9,760	9,910	9,100	9,360	-600.0	-6.02	1,678,100	74,032,963,584
[3692]	26/10/08	9,100	9,960	9,030	9,960	+1,500.0	+17.73	2,333,800	78,778,671,104
[3692]	26/10/07	9,070	9,230	8,310	8,460	-210.0	-2.42	1,047,200	66,914,410,496
[3692]	26/10/06	8,900	9,430	8,670	8,670	+520.0	+6.38	2,431,800	68,575,408,128
[3692]	26/10/05	7,850	8,200	7,670	8,150	+550.0	+7.24	556,400	64,462,467,072
[3692]	26/10/02	7,670	7,740	7,440	7,600	+10.0	+0.13	272,400	60,112,236,544
[3692]	26/10/01	6,860	7,730	6,800	7,590	+810.0	+11.95	519,500	60,033,142,784
[3692]	26/09/30	7,350	7,380	6,770	6,780	-540.0	-7.38	423,900	53,626,445,824
[3692]	26/09/29	7,050	7,340	6,820	7,320	+240.0	+3.39	247,000	57,897,578,496
[3692]	26/09/28	7,640	7,760	7,070	7,080	-800.0	-10.15	366,100	55,999,295,488
[3692]	26/09/25	7,630	8,020	7,410	7,880	+150.0	+1.94	316,200	62,326,898,688
[3692]	26/09/24	7,680	7,850	7,410	7,730	+160.0	+2.11	220,000	61,140,471,808
[3692]	26/09/18	7,840	7,920	7,570	7,570	-200.0	-2.57	261,200	59,874,951,168
[3692]	26/09/17	7,400	7,950	7,300	7,770	+350.0	+4.72	486,600	61,456,855,040
[3692]	26/09/16	7,070	7,520	7,010	7,420	+220.0	+3.06	354,100	58,688,528,384
[3692]	26/09/15	7,750	7,810	7,020	7,200	+250.0	+3.60	689,400	56,948,436,992
[3692]	26/09/14	6,530	7,230	6,380	6,950	+620.0	+9.79	641,400	54,971,060,224
[3692]	26/09/11	6,200	6,350	6,120	6,330	-30.0	-0.47	116,900	50,067,165,184
[3692]	26/09/10	5,950	6,470	5,850	6,360	+360.0	+6.00	172,300	50,304,450,560
[3692]	26/09/09	6,000	6,100	5,890	6,000	+40.0	+0.67	74,000	47,457,030,144
[3692]	26/09/08	6,190	6,330	5,960	5,960	-290.0	-4.64	143,800	47,140,651,008
[3692]	26/09/07	6,270	6,400	6,010	6,250	-50.0	-0.79	221,600	49,434,406,912
[3692]	26/09/04	5,700	6,320	5,650	6,300	+680.0	+12.10	343,900	49,829,879,808
[3692]	26/09/03	5,650	5,760	5,580	5,620	-130.0	-2.26	104,000	44,451,418,112
[3692]	26/09/02	5,740	6,000	5,670	5,750	+30.0	+0.52	291,800	45,479,653,376
[3692]	26/09/01	5,610	6,000	5,600	5,720	+90.0	+1.60	178,100	45,242,368,000
[3692]	26/08/31	5,610	5,700	5,490	5,630	-80.0	-1.40	114,300	44,530,511,872
[3692]	26/08/28	6,010	6,220	5,630	5,710	+100.0	+1.78	494,400	45,163,274,240
[3692]	26/08/27	5,230	5,610	5,180	5,610	+705.0	+14.37	247,800	44,372,324,352
[3692]	26/08/26	4,960	5,020	4,885	4,905	-45.0	-0.91	61,400	38,796,120,064
[3692]	26/08/25	4,970	5,070	4,870	4,950	-35.0	-0.70	79,700	39,152,050,176
[3692]	26/08/24	4,790	5,020	4,740	4,985	+205.0	+4.29	98,500	39,428,882,432
[3692]	26/08/21	4,855	4,885	4,725	4,780	-125.0	-2.55	75,800	37,807,599,616
[3692]	26/08/20	4,690	4,930	4,645	4,905	+275.0	+5.94	86,400	38,796,292,096
[3692]	26/08/19	4,700	4,700	4,580	4,630	-115.0	-2.42	94,400	36,621,168,640
[3692]	26/08/18	4,755	5,000	4,705	4,745	+5.0	+0.11	127,300	37,530,767,360
[3692]	26/08/17	4,695	4,800	4,680	4,740	+10.0	+0.21	116,300	37,491,220,480
[3692]	26/08/14	4,455	4,795	4,455	4,730	-530.0	-10.08	386,500	37,412,122,624
[3692]	26/08/13	5,460	5,480	5,230	5,260	-140.0	-2.59	164,900	41,604,182,016
[3692]	26/08/12	5,400	5,500	5,280	5,400	-30.0	-0.55	64,800	42,711,515,136
[3692]	26/08/10	5,310	5,460	5,310	5,430	+220.0	+4.22	75,000	42,948,800,512
[3692]	26/08/07	5,290	5,330	5,110	5,210	-30.0	-0.57	64,800	41,208,705,024
[3692]	26/08/06	5,330	5,370	5,240	5,240	-70.0	-1.32	41,500	41,445,990,400
[3692]	26/08/05	5,350	5,410	5,300	5,310	+30.0	+0.57	46,900	41,999,659,008
[3692]	26/08/04	5,340	5,430	5,280	5,280	+30.0	+0.57	48,000	41,762,369,536
[3692]	26/08/03	5,190	5,320	5,080	5,250	+60.0	+1.16	94,100	41,525,084,160
[3692]	26/07/31	4,880	5,280	4,830	5,190	+365.0	+7.56	159,500	41,050,513,408
[3692]	26/07/30	4,850	4,945	4,755	4,825	+35.0	+0.73	67,500	38,163,529,728
[3692]	26/07/29	4,890	4,995	4,750	4,790	-100.0	-2.04	122,300	37,886,697,472
[3692]	26/07/28	4,850	4,935	4,825	4,890	+10.0	+0.20	73,500	38,677,651,456
[3692]	26/07/27	4,910	4,965	4,815	4,880	-120.0	-2.40	80,700	38,598,553,600
[3692]	26/07/24	5,070	5,080	4,940	5,000	-80.0	-1.57	45,800	39,547,699,200
[3692]	26/07/23	4,965	5,080	4,910	5,080	+130.0	+2.63	50,600	40,180,461,568
[3692]	26/07/22	5,020	5,080	4,920	4,950	-35.0	-0.70	66,000	39,152,222,208
[3692]	26/07/21	5,100	5,180	4,850	4,985	-105.0	-2.06	117,200	39,429,058,560
[3692]	26/07/17	5,420	5,480	5,010	5,090	-430	-7.79	139,200	-
[3692]	26/07/16	5,670	5,790	5,490	5,520	-130	-2.30	114,600	-
[3692]	26/07/15	5,330	5,650	5,270	5,650	+290	+5.41	104,300	-
[3692]	26/07/14	5,280	5,410	5,260	5,360	+90	+1.71	57,500	-
[3692]	26/07/13	5,270	5,410	5,200	5,270	-70	-1.31	69,400	-
[3692]	26/07/10	5,250	5,380	5,140	5,340	+80	+1.52	69,600	-
[3692]	26/07/09	5,080	5,280	5,080	5,260	+150	+2.94	65,300	-
[3692]	26/07/08	5,210	5,260	5,090	5,110	-150	-2.85	91,200	-
[3692]	26/07/07	5,620	5,700	5,230	5,260	-260	-4.71	165,600	-
[3692]	26/07/06	5,440	5,530	5,300	5,520	+140	+2.60	139,200	-
[3692]	26/07/03	5,370	5,640	5,220	5,380	+170	+3.26	228,600	-
[3692]	26/07/02	4,830	5,330	4,820	5,210	+415	+8.65	237,800	-
[3692]	26/07/01	4,690	4,810	4,690	4,795	+20	+0.42	71,600	-
[3692]	26/06/30	4,830	4,890	4,650	4,775	0	0.00	89,400	-
[3692]	26/06/29	4,470	4,795	4,470	4,775	+335	+7.55	148,500	-
[3692]	26/06/26	4,600	4,600	4,395	4,440	-240	-5.13	134,700	-
[3692]	26/06/25	4,700	4,730	4,550	4,680	+45	+0.97	109,100	-
[3692]	26/06/24	5,000	5,030	4,630	4,635	-320	-6.46	174,800	-
[3692]	26/06/23	5,190	5,250	4,955	4,955	-195	-3.79	103,300	-
[3692]	26/06/22	5,010	5,250	4,900	5,150	+130	+2.59	103,000	-
[3692]	26/06/19	5,070	5,100	4,965	5,020	-100	-1.95	90,400	-
[3692]	26/06/18	5,120	5,240	5,010	5,120	-20	-0.39	89,000	-
[3692]	26/06/17	5,010	5,230	4,975	5,140	+40	+0.78	74,400	-
[3692]	26/06/16	4,910	5,100	4,825	5,100	+190	+3.87	114,900	-
[3692]	26/06/15	4,870	4,950	4,810	4,910	+220	+4.69	131,700	-
[3692]	26/06/12	4,720	4,760	4,585	4,690	+20	+0.43	103,700	-
[3692]	26/06/11	4,580	4,770	4,570	4,670	+20	+0.43	99,200	-
[3692]	26/06/10	4,740	4,800	4,550	4,650	-115	-2.41	152,400	-
[3692]	26/06/09	4,945	5,040	4,740	4,765	-175	-3.54	178,300	-
[3692]	26/06/08	4,950	5,220	4,915	4,940	-35	-0.70	221,200	-
[3692]	26/06/05	4,940	5,050	4,920	4,975	-55	-1.09	133,500	-
[3692]	26/06/04	4,940	5,160	4,910	5,030	-10	-0.20	165,500	-
[3692]	26/06/03	5,550	5,580	5,040	5,040	-590	-10.48	420,000	-
[3692]	26/06/02	5,830	5,830	5,460	5,630	-220	-3.76	149,900	-
[3692]	26/06/01	5,890	5,990	5,770	5,850	-30	-0.51	121,800	-
[3692]	26/05/29	6,110	6,300	5,880	5,880	-50	-0.84	177,400	-
[3692]	26/05/28	5,950	6,020	5,680	5,930	-120	-1.98	150,700	-
[3692]	26/05/27	5,900	6,090	5,820	6,050	+180	+3.07	154,800	-
[3692]	26/05/26	5,840	5,920	5,680	5,870	+60	+1.03	101,900	-
[3692]	26/05/25	5,820	5,980	5,730	5,810	+20	+0.35	131,200	-
[3692]	26/05/22	5,530	5,880	5,520	5,790	+220.0	+3.95	187,300	-
[3692]	26/05/21	5,610	5,760	5,400	5,570	0	+0.00	204,900	-
[3692]	26/05/20	6,050	6,120	5,540	5,570	-630.0	-10.16	280,900	-
[3692]	26/05/19	6,370	6,460	6,060	6,200	-70.0	-1.12	195,500	-
[3692]	26/05/18	6,210	6,300	5,900	6,270	-610.0	-8.87	327,400	-
[3692]	26/05/15	6,740	7,080	6,740	6,880	+210.0	+3.15	215,300	-
[3692]	26/05/14	7,000	7,040	6,630	6,670	-450.0	-6.32	171,800	-
[3692]	26/05/13	6,550	7,200	6,550	7,120	+580	+8.87	246,900	-
[3692]	26/05/12	6,810	6,820	6,460	6,540	-170	-2.53	162,000	-
[3692]	26/05/11	6,670	6,900	6,610	6,710	+240	+3.71	166,000	-
[3692]	26/05/08	6,720	6,720	6,360	6,470	-100	-1.52	187,400	-
[3692]	26/05/07	6,160	6,650	6,140	6,570	+530	+8.77	219,200	-
[3692]	26/05/01	5,850	6,050	5,850	6,040	+140	+2.37	97,500	-
[3692]	26/04/30	5,910	6,000	5,810	5,900	-80	-1.34	80,400	-
[3692]	26/04/28	5,860	6,040	5,820	5,980	+90	+1.53	102,400	-
[3692]	26/04/27	6,130	6,150	5,760	5,890	+60	+1.03	191,900	-
[3692]	26/04/24	5,970	6,010	5,750	5,830	-240	-3.95	130,100	-
[3692]	26/04/23	6,130	6,190	5,930	6,070	-70	-1.14	125,800	-
[3692]	26/04/22	6,280	6,330	6,060	6,140	-140	-2.23	113,100	-
[3692]	26/04/21	6,320	6,430	6,190	6,280	-90	-1.41	115,200	-
[3692]	26/04/20	6,450	6,520	6,310	6,370	-170	-2.60	120,700	-
[3692]	26/04/17	6,370	6,580	6,370	6,540	+120	+1.87	149,800	-
[3692]	26/04/16	6,250	6,620	6,250	6,420	+350	+5.77	331,200	-
[3692]	26/04/15	5,780	6,070	5,780	6,070	+340	+5.93	210,700	-
[3692]	26/04/14	5,820	5,840	5,610	5,730	+70	+1.24	188,200	-
[3692]	26/04/13	5,830	5,860	5,530	5,660	-360	-5.98	282,500	-
[3692]	26/04/10	6,250	6,290	5,920	6,020	-430	-6.67	359,100	-
[3692]	26/04/09	6,770	6,780	6,380	6,450	-340	-5.01	211,000	-
[3692]	26/04/08	6,540	6,790	6,480	6,790	+450	+7.10	169,600	-
[3692]	26/04/07	6,300	6,480	6,260	6,340	+80	+1.28	74,200	-
[3692]	26/04/06	6,210	6,390	6,210	6,260	+50	+0.81	71,900	-
[3692]	26/04/03	6,200	6,380	6,150	6,210	+70	+1.14	73,600	-
[3692]	26/04/02	6,450	6,540	6,130	6,140	-160	-2.54	121,700	-
[3692]	26/04/01	6,250	6,380	6,210	6,300	+250	+4.13	111,200	-
[3692]	26/03/31	6,190	6,250	5,990	6,050	-100	-1.63	129,100	-
[3692]	26/03/30	6,160	6,200	6,020	6,150	-320	-4.95	108,300	-
[3692]	26/03/27	6,500	6,630	6,400	6,470	-50	-0.77	97,400	-
[3692]	26/03/26	6,750	6,850	6,520	6,520	-280	-4.12	88,900	-
[3692]	26/03/25	6,610	6,920	6,610	6,800	+110	+1.64	128,700	-
[3692]	26/03/24	6,710	6,800	6,580	6,690	+140	+2.14	118,000	-
[3692]	26/03/23	6,660	6,730	6,450	6,550	-410	-5.89	231,100	-
[3692]	26/03/19	7,490	7,500	6,960	6,960	-680	-8.90	273,400	-
[3692]	26/03/18	7,490	7,670	7,410	7,640	+260	+3.52	95,800	-
[3692]	26/03/17	7,490	7,580	7,380	7,380	-110	-1.47	58,500	-
[3692]	26/03/16	7,540	7,600	7,390	7,490	-60	-0.79	94,400	-
[3692]	26/03/13	7,590	7,810	7,460	7,550	+40	+0.53	129,300	-
[3692]	26/03/12	7,660	7,690	7,500	7,510	-290	-3.72	106,100	-
[3692]	26/03/11	7,550	7,890	7,530	7,800	+310	+4.14	202,500	-
[3692]	26/03/10	7,810	7,810	7,460	7,490	-350	-4.46	200,900	-
[3692]	26/03/09	7,430	7,840	7,260	7,840	0	0.00	202,000	-
[3692]	26/03/06	7,640	7,970	7,610	7,840	+100	+1.29	158,200	-
[3692]	26/03/05	7,780	7,990	7,570	7,740	+300	+4.03	211,200	-
[3692]	26/03/04	7,760	7,970	7,330	7,440	-470	-5.94	275,800	-
[3692]	26/03/03	8,500	8,610	7,910	7,910	-540	-6.39	216,300	-
[3692]	26/03/02	8,500	8,680	8,370	8,450	+230	+2.80	213,600	-
[3692]	26/02/27	8,600	8,770	8,150	8,220	0	0.00	184,300	-
[3692]	26/02/26	8,150	8,520	8,140	8,220	+370	+4.71	276,800	-
[3692]	26/02/25	8,060	8,360	7,840	7,850	+240	+3.15	296,700	-
[3692]	26/02/24	8,450	8,460	7,530	7,610	-1,260	-14.21	519,900	-
[3692]	26/02/20	9,060	9,300	8,800	8,870	-110	-1.22	251,200	-
[3692]	26/02/19	8,930	9,400	8,780	8,980	+20	+0.22	332,500	-
[3692]	26/02/18	8,840	9,010	8,790	8,960	+200	+2.28	189,000	-
[3692]	26/02/17	9,000	9,070	8,610	8,760	-310	-3.42	192,700	-
[3692]	26/02/16	9,130	9,180	8,660	9,070	+50	+0.55	290,600	-
[3692]	26/02/13	9,400	9,540	9,000	9,020	-280	-3.01	313,000	-
[3692]	26/02/12	9,300	9,540	9,140	9,300	+40	+0.43	288,500	-
[3692]	26/02/10	9,380	9,540	9,130	9,260	-230	-2.42	431,200	-
[3692]	26/02/09	10,370	10,400	9,310	9,490	-490	-4.91	953,400	-
[3692]	26/02/06	9,180	10,120	8,990	9,980	+660	+7.08	772,800	-
[3692]	26/02/05	9,120	9,390	9,060	9,320	+200	+2.19	271,800	-
[3692]	26/02/04	9,400	9,410	9,000	9,120	-440	-4.60	347,300	-
[3692]	26/02/03	9,330	9,580	9,230	9,560	+380	+4.14	278,300	-
[3692]	26/02/02	9,400	9,790	9,170	9,180	-70	-0.76	488,000	-
[3692]	26/01/30	9,400	9,400	8,980	9,250	-270	-2.84	286,500	-
[3692]	26/01/29	9,210	9,590	9,110	9,520	+520	+5.78	418,000	-
[3692]	26/01/28	9,290	9,380	8,980	9,000	-250	-2.70	219,700	-
[3692]	26/01/27	8,940	9,280	8,740	9,250	+390	+4.40	211,700	-
[3692]	26/01/26	8,850	9,180	8,840	8,860	-130	-1.45	199,900	-
[3692]	26/01/23	8,880	9,070	8,700	8,990	+30	+0.33	316,300	-
[3692]	26/01/22	9,580	9,600	8,380	8,960	-360	-3.86	1,272,200	-
[3692]	26/01/21	8,940	9,700	8,920	9,320	+80	+0.87	545,100	-
[3692]	26/01/20	10,030	10,050	9,180	9,240	-730	-7.32	476,700	-
[3692]	26/01/19	9,510	9,980	9,430	9,970	+160	+1.63	442,900	-
[3692]	26/01/16	10,080	10,160	9,440	9,810	-120	-1.21	811,400	-
[3692]	26/01/15	9,050	10,430	8,900	9,930	+580	+6.20	1,621,200	-
[3692]	26/01/14	9,600	9,840	9,170	9,350	-240	-2.50	1,975,600	-
[3692]	26/01/13	9,590	9,590	9,590	9,590	+1,500	+18.54	134,600	-
[3692]	26/01/09	8,290	8,320	7,760	8,090	-190	-2.29	576,400	-
[3692]	26/01/08	7,490	8,380	7,430	8,280	+1,070	+14.84	1,011,200	-
[3692]	26/01/07	7,140	7,280	7,050	7,210	-30	-0.41	177,100	-
[3692]	26/01/06	7,250	7,580	7,190	7,240	+60	+0.84	342,900	-
[3692]	26/01/05	7,120	7,190	6,950	7,180	+160	+2.28	226,900	-
[3692]	25/12/30	7,050	7,090	6,900	7,020	-80	-1.13	214,400	-
[3692]	25/12/29	7,300	7,320	7,080	7,100	-220	-3.01	184,000	-
[3692]	25/12/26	7,330	7,470	7,180	7,320	+90	+1.24	308,500	-
[3692]	25/12/25	7,100	7,320	6,980	7,230	+140	+1.97	261,900	-
[3692]	25/12/24	7,100	7,220	6,950	7,090	-10	-0.14	279,000	-
[3692]	25/12/23	7,220	7,340	7,080	7,100	-160	-2.20	231,000	-
[3692]	25/12/22	7,270	7,350	7,030	7,260	+260	+3.71	349,100	-
[3692]	25/12/19	6,780	7,220	6,740	7,000	+420	+6.38	498,900	-
[3692]	25/12/18	6,510	6,830	6,450	6,580	-50	-0.75	221,700	-
[3692]	25/12/17	6,860	6,910	6,520	6,630	-260	-3.77	332,400	-
[3692]	25/12/16	7,150	7,200	6,870	6,890	-310	-4.31	192,000	-
[3692]	25/12/15	7,020	7,380	6,930	7,200	-40	-0.55	215,500	-
[3692]	25/12/12	7,460	7,570	7,050	7,240	-370	-4.86	405,000	-
[3692]	25/12/11	7,990	8,020	7,460	7,610	-380	-4.76	277,600	-
[3692]	25/12/10	8,150	8,270	7,950	7,990	-160	-1.96	134,500	-
[3692]	25/12/09	8,530	8,550	8,090	8,150	-320	-3.78	178,000	-
[3692]	25/12/08	8,100	8,530	8,060	8,470	+310	+3.80	205,900	-
[3692]	25/12/05	8,090	8,210	8,020	8,160	+110	+1.37	143,200	-
[3692]	25/12/04	8,250	8,250	8,000	8,050	-200	-2.42	169,200	-
[3692]	25/12/03	8,220	8,360	8,080	8,250	-10	-0.12	150,400	-
[3692]	25/12/02	8,350	8,530	8,210	8,260	-160	-1.90	171,500	-
[3692]	25/12/01	8,930	8,940	8,420	8,420	-480	-5.39	208,700	-
[3692]	25/11/28	9,170	9,180	8,800	8,900	-140	-1.55	380,200	-
[3692]	25/11/27	8,350	9,120	8,330	9,040	+750	+9.05	575,800	-
[3692]	25/11/26	7,740	8,630	7,680	8,290	+460	+5.87	460,400	-
[3692]	25/11/25	8,160	8,340	7,770	7,830	-320	-3.93	253,900	-
[3692]	25/11/21	8,110	8,340	8,080	8,150	-260	-3.09	222,600	-
[3692]	25/11/20	8,940	9,100	8,410	8,410	-230	-2.66	342,400	-
[3692]	25/11/19	8,550	8,880	8,250	8,640	-50	-0.58	403,200	-
[3692]	25/11/18	9,230	9,330	8,610	8,690	-660	-7.06	388,100	-
[3692]	25/11/17	9,530	9,730	9,300	9,350	-330	-3.41	220,300	-
[3692]	25/11/14	9,980	10,030	9,410	9,680	-1,090	-10.12	749,300	-
[3692]	25/11/13	10,310	10,880	10,030	10,770	+570	+5.59	393,200	-
[3692]	25/11/12	10,100	10,200	9,840	10,200	0	0.00	193,000	-
[3692]	25/11/11	10,450	10,460	10,150	10,200	-180	-1.73	209,800	-
[3692]	25/11/10	9,930	10,490	9,860	10,380	+480	+4.85	242,300	-
[3692]	25/11/07	9,700	10,050	9,680	9,900	-100	-1.00	341,700	-
[3692]	25/11/06	10,800	10,950	9,960	10,000	-680	-6.37	391,600	-
[3692]	25/11/05	10,590	10,710	10,140	10,680	-420	-3.78	405,000	-
[3692]	25/11/04	10,760	11,290	10,450	11,100	+260	+2.40	409,400	-
[3692]	25/10/31	10,550	11,090	10,530	10,840	+260	+2.46	448,300	-
[3692]	25/10/30	10,230	10,950	10,230	10,580	+100	+0.95	510,100	-
[3692]	25/10/29	11,120	11,280	10,270	10,480	-900	-7.91	733,000	-
[3692]	25/10/28	11,410	11,690	11,090	11,380	-210	-1.81	507,700	-
[3692]	25/10/27	12,430	12,500	11,370	11,590	-410	-3.42	964,700	-
[3692]	25/10/24	11,800	12,490	11,610	12,000	+600	+5.26	1,657,000	-
[3692]	25/10/23	10,760	12,050	10,710	11,400	+130	+1.15	1,348,300	-
[3692]	25/10/22	11,610	11,830	10,630	11,270	-560	-4.73	1,700,800	-
[3692]	25/10/21	13,670	13,800	11,020	11,830	-1,240	-9.49	3,871,800	-
[3692]	25/10/20	11,940	13,290	11,710	13,070	+2,310	+21.47	4,266,400	-
[3692]	25/10/17	10,950	11,100	10,420	10,760	-940	-8.03	1,437,800	-
[3692]	25/10/16	11,060	11,890	10,630	11,700	+1,540	+15.16	2,310,900	-
[3692]	25/10/15	9,430	10,540	9,280	10,160	+880	+9.48	1,999,900	-
[3692]	25/10/14	9,590	9,940	9,230	9,280	-760	-7.57	1,000,500	-
[3692]	25/10/10	10,420	11,100	9,910	10,040	-550	-5.19	1,909,400	-
[3692]	25/10/09	9,810	10,790	9,650	10,590	+1,030	+10.77	2,275,900	-
[3692]	25/10/08	9,130	9,890	8,980	9,560	+350	+3.80	955,200	-
[3692]	25/10/07	9,190	10,020	8,880	9,210	+40	+0.44	2,676,500	-
[3692]	25/10/06	9,170	9,170	8,990	9,170	+1,500	+19.56	749,700	-
[3692]	25/10/03	7,310	7,730	7,300	7,670	+270	+3.65	458,900	-
[3692]	25/10/02	7,610	7,670	7,370	7,400	-220	-2.89	399,300	-
[3692]	25/10/01	8,100	8,110	7,620	7,620	-220	-2.81	411,400	-
[3692]	25/09/30	7,680	8,080	7,650	7,840	+190	+2.48	500,100	-
[3692]	25/09/29	7,940	7,970	7,550	7,650	-200	-2.55	477,900	-
[3692]	25/09/26	8,090	8,220	7,760	7,850	+150	+1.95	621,100	-
[3692]	25/09/25	7,870	7,910	7,680	7,700	-400	-4.94	507,700	-
[3692]	25/09/24	8,340	8,440	7,950	8,100	-470	-5.48	818,300	-
[3692]	25/09/22	8,720	9,140	8,310	8,570	+590	+7.39	1,970,200	-
[3692]	25/09/19	7,700	7,980	7,510	7,980	+500	+6.68	1,649,500	-
[3692]	25/09/18	7,230	7,600	7,210	7,480	+370	+5.20	850,800	-
[3692]	25/09/17	7,410	7,450	7,060	7,110	-430	-5.70	627,800	-
[3692]	25/09/16	7,110	7,550	6,950	7,540	+430	+6.05	834,100	-
[3692]	25/09/12	7,140	7,190	6,980	7,110	-40	-0.56	361,200	-
[3692]	25/09/11	7,180	7,190	6,910	7,150	-20	-0.28	532,700	-
[3692]	25/09/10	7,290	7,420	7,050	7,170	-220	-2.98	522,700	-
[3692]	25/09/09	7,500	7,730	7,310	7,390	+40	+0.54	870,700	-
[3692]	25/09/08	7,320	7,610	7,170	7,350	+460	+6.68	1,538,600	-
[3692]	25/09/05	6,730	6,900	6,660	6,890	+140	+2.07	348,800	-