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
[3695]	26/10/29	1,366	1,369	1,325	1,338	-24.0	-1.76	37,100	5,891,379,712
[3695]	26/10/28	1,410	1,414	1,360	1,362	-48.0	-3.40	58,800	5,997,054,976
[3695]	26/10/27	1,440	1,440	1,406	1,410	-37.0	-2.56	36,900	6,208,404,992
[3695]	26/10/26	1,453	1,457	1,442	1,447	-27.0	-1.83	15,300	6,371,320,320
[3695]	26/10/23	1,495	1,500	1,462	1,474	-23.0	-1.54	10,700	6,490,204,672
[3695]	26/10/22	1,496	1,509	1,490	1,497	+3.0	+0.20	7,200	6,591,476,736
[3695]	26/10/21	1,493	1,508	1,482	1,494	-1.0	-0.07	15,100	6,578,267,136
[3695]	26/10/20	1,487	1,502	1,480	1,495	-8.0	-0.53	8,600	6,582,670,336
[3695]	26/10/19	1,496	1,509	1,482	1,503	-5.0	-0.33	12,600	6,617,895,424
[3695]	26/10/16	1,488	1,522	1,488	1,508	+22.0	+1.48	9,700	6,639,910,912
[3695]	26/10/15	1,510	1,513	1,480	1,486	-37.0	-2.43	25,200	6,543,042,048
[3695]	26/10/14	1,532	1,532	1,506	1,523	-9.0	-0.59	8,600	6,705,957,888
[3695]	26/10/13	1,516	1,533	1,500	1,532	+16.0	+1.06	8,600	6,745,586,176
[3695]	26/10/09	1,510	1,529	1,495	1,516	+6.0	+0.40	16,700	6,675,136,000
[3695]	26/10/08	1,525	1,536	1,443	1,510	-16.0	-1.05	48,800	6,648,717,312
[3695]	26/10/07	1,565	1,566	1,511	1,526	-70.0	-4.39	37,600	6,719,166,976
[3695]	26/10/06	1,584	1,618	1,571	1,596	+28.0	+1.79	10,000	7,027,385,856
[3695]	26/10/05	1,602	1,602	1,552	1,568	-34.0	-2.12	19,200	6,904,098,304
[3695]	26/10/02	1,648	1,648	1,602	1,602	-46.0	-2.79	12,400	7,053,804,544
[3695]	26/10/01	1,691	1,702	1,641	1,648	-64.0	-3.74	10,500	7,256,348,160
[3695]	26/09/30	1,699	1,715	1,688	1,712	+65.0	+3.95	10,000	7,538,148,352
[3695]	26/09/29	1,696	1,707	1,647	1,647	-70.0	-4.08	8,700	7,251,945,472
[3695]	26/09/28	1,727	1,727	1,644	1,717	0	+0.00	19,600	7,560,163,840
[3695]	26/09/25	1,692	1,717	1,690	1,717	+26.0	+1.54	6,900	7,560,163,840
[3695]	26/09/24	1,664	1,725	1,664	1,691	+54.0	+3.30	16,400	7,445,682,688
[3695]	26/09/18	1,633	1,648	1,630	1,637	+10.0	+0.61	5,200	7,207,913,984
[3695]	26/09/17	1,645	1,651	1,607	1,627	+14.0	+0.87	9,100	7,163,882,496
[3695]	26/09/16	1,627	1,660	1,599	1,613	-12.0	-0.74	12,100	7,102,239,232
[3695]	26/09/15	1,594	1,626	1,594	1,625	+16.0	+0.99	7,900	7,155,076,608
[3695]	26/09/14	1,582	1,630	1,582	1,609	+9.0	+0.56	10,600	7,084,626,432
[3695]	26/09/11	1,609	1,609	1,556	1,600	-7.0	-0.44	7,700	7,044,998,144
[3695]	26/09/10	1,617	1,620	1,603	1,607	-20.0	-1.23	5,900	7,075,820,032
[3695]	26/09/09	1,642	1,642	1,602	1,627	-23.0	-1.39	7,500	7,163,882,496
[3695]	26/09/08	1,613	1,664	1,613	1,650	+38.0	+2.36	12,000	7,265,154,560
[3695]	26/09/07	1,579	1,630	1,566	1,612	+58.0	+3.73	24,600	7,097,836,032
[3695]	26/09/04	1,484	1,573	1,484	1,554	+74.0	+5.00	27,100	6,842,454,528
[3695]	26/09/03	1,457	1,480	1,457	1,480	+23.0	+1.58	11,200	6,516,623,360
[3695]	26/09/02	1,458	1,458	1,451	1,457	-2.0	-0.14	3,400	6,415,351,808
[3695]	26/09/01	1,449	1,463	1,442	1,459	+10.0	+0.69	9,200	6,424,157,696
[3695]	26/08/31	1,439	1,449	1,436	1,449	+9.0	+0.62	9,200	6,380,126,720
[3695]	26/08/28	1,439	1,440	1,434	1,440	+6.0	+0.42	3,100	6,340,498,432
[3695]	26/08/27	1,441	1,441	1,434	1,434	+1.0	+0.07	2,200	6,314,079,744
[3695]	26/08/26	1,431	1,441	1,429	1,433	+2.0	+0.14	15,300	6,309,676,544
[3695]	26/08/25	1,432	1,440	1,429	1,431	-7.0	-0.49	8,700	6,300,870,656
[3695]	26/08/24	1,439	1,440	1,431	1,438	+1.0	+0.07	7,700	6,331,692,544
[3695]	26/08/21	1,420	1,437	1,420	1,437	+19.0	+1.34	16,600	6,327,289,344
[3695]	26/08/20	1,406	1,418	1,405	1,418	+14.0	+1.00	16,600	6,243,630,080
[3695]	26/08/19	1,408	1,415	1,403	1,404	-27.0	-1.89	95,900	6,181,986,304
[3695]	26/08/18	1,440	1,449	1,430	1,431	-21.0	-1.45	25,100	6,300,870,656
[3695]	26/08/17	1,446	1,458	1,445	1,452	-10.0	-0.68	11,500	6,393,335,808
[3695]	26/08/14	1,469	1,469	1,452	1,462	-8.0	-0.54	4,400	6,437,367,296
[3695]	26/08/13	1,485	1,485	1,454	1,470	-15.0	-1.01	8,600	6,472,592,384
[3695]	26/08/12	1,500	1,526	1,485	1,485	0	+0.00	36,100	6,538,639,360
[3695]	26/08/10	1,460	1,485	1,454	1,485	+33.0	+2.27	7,800	6,538,639,360
[3695]	26/08/07	1,458	1,459	1,451	1,452	+1.0	+0.07	2,900	6,393,335,808
[3695]	26/08/06	1,450	1,459	1,443	1,451	-14.0	-0.96	3,400	6,388,933,120
[3695]	26/08/05	1,443	1,465	1,442	1,465	+13.0	+0.90	5,200	6,450,576,896
[3695]	26/08/04	1,442	1,452	1,442	1,452	+9.0	+0.62	2,000	6,393,335,808
[3695]	26/08/03	1,452	1,452	1,443	1,443	-2.0	-0.14	2,400	6,353,708,032
[3695]	26/07/31	1,455	1,455	1,445	1,445	-13.0	-0.89	2,400	6,362,514,432
[3695]	26/07/30	1,450	1,459	1,449	1,458	0	+0.00	1,200	6,419,755,008
[3695]	26/07/29	1,460	1,460	1,449	1,458	+8.0	+0.55	3,900	6,419,755,008
[3695]	26/07/28	1,453	1,456	1,449	1,450	-2.0	-0.14	2,100	6,384,529,920
[3695]	26/07/27	1,449	1,452	1,448	1,452	+2.0	+0.14	2,500	6,393,335,808
[3695]	26/07/24	1,451	1,451	1,449	1,450	+3.0	+0.21	500	6,384,529,920
[3695]	26/07/23	1,447	1,447	1,447	1,447	-7.0	-0.48	300	6,371,320,320
[3695]	26/07/22	1,446	1,466	1,445	1,454	+9.0	+0.62	13,800	6,402,142,208
[3695]	26/07/21	1,447	1,450	1,445	1,445	-3.0	-0.21	2,000	6,362,514,432
[3695]	26/07/17	1,450	1,452	1,447	1,448	-2	-0.14	2,800	-
[3695]	26/07/16	1,449	1,450	1,448	1,450	+1	+0.07	800	-
[3695]	26/07/15	1,453	1,453	1,449	1,449	+4	+0.28	3,800	-
[3695]	26/07/14	1,448	1,448	1,441	1,445	+4	+0.28	1,900	-
[3695]	26/07/13	1,443	1,446	1,440	1,441	+1	+0.07	6,900	-
[3695]	26/07/10	1,440	1,440	1,428	1,440	+2	+0.14	1,900	-
[3695]	26/07/09	1,430	1,440	1,427	1,438	+11	+0.77	4,300	-
[3695]	26/07/08	1,430	1,430	1,427	1,427	-4	-0.28	1,300	-
[3695]	26/07/07	1,435	1,435	1,427	1,431	-4	-0.28	1,700	-
[3695]	26/07/06	1,423	1,435	1,423	1,435	+7	+0.49	3,000	-
[3695]	26/07/03	1,427	1,428	1,422	1,428	+4	+0.28	2,200	-
[3695]	26/07/02	1,416	1,425	1,413	1,424	+8	+0.56	2,900	-
[3695]	26/07/01	1,423	1,424	1,416	1,416	-6	-0.42	4,200	-
[3695]	26/06/30	1,427	1,427	1,421	1,422	-3	-0.21	4,200	-
[3695]	26/06/29	1,427	1,428	1,424	1,425	-2	-0.14	2,400	-
[3695]	26/06/26	1,431	1,438	1,426	1,427	-6	-0.42	6,100	-
[3695]	26/06/25	1,433	1,440	1,431	1,433	-3	-0.21	8,400	-
[3695]	26/06/24	1,440	1,451	1,430	1,436	-65	-4.33	46,300	-
[3695]	26/06/23	1,555	1,569	1,501	1,501	-83	-5.24	11,700	-
[3695]	26/06/22	1,603	1,603	1,584	1,584	-59	-3.59	2,700	-
[3695]	26/06/19	1,624	1,643	1,601	1,643	+10	+0.61	2,000	-
[3695]	26/06/18	1,595	1,633	1,595	1,633	+38	+2.38	4,300	-
[3695]	26/06/17	1,629	1,629	1,595	1,595	-19	-1.18	1,300	-
[3695]	26/06/16	1,608	1,614	1,608	1,614	-8	-0.49	1,600	-
[3695]	26/06/15	1,621	1,626	1,621	1,622	+20	+1.25	1,400	-
[3695]	26/06/12	1,645	1,645	1,591	1,602	-43	-2.61	1,500	-
[3695]	26/06/11	1,657	1,657	1,617	1,645	+28	+1.73	1,100	-
[3695]	26/06/10	1,618	1,618	1,617	1,617	-17	-1.04	400	-
[3695]	26/06/09	1,633	1,634	1,593	1,634	+1	+0.06	2,100	-
[3695]	26/06/08	1,650	1,650	1,591	1,633	-17	-1.03	3,700	-
[3695]	26/06/05	1,650	1,650	1,650	1,650	-8	-0.48	400	-
[3695]	26/06/04	1,694	1,694	1,658	1,658	－	－	1,900	-
[3695]	26/06/03	－	－	－	1,698	－	－	0	-
[3695]	26/06/02	1,678	1,698	1,666	1,698	-20	-1.16	1,700	-
[3695]	26/06/01	1,665	1,718	1,665	1,718	+52	+3.12	1,000	-
[3695]	26/05/29	1,640	1,740	1,640	1,666	+16	+0.97	4,700	-
[3695]	26/05/28	1,651	1,651	1,650	1,650	-11	-0.66	200	-
[3695]	26/05/27	1,661	1,661	1,661	1,661	0	0.00	300	-
[3695]	26/05/26	1,666	1,675	1,661	1,661	-5	-0.30	1,800	-
[3695]	26/05/25	1,718	1,750	1,666	1,666	-60	-3.48	3,700	-
[3695]	26/05/22	1,718	1,726	1,700	1,726	+15.0	+0.88	2,500	-
[3695]	26/05/21	1,685	1,711	1,681	1,711	+31.0	+1.85	1,600	-
[3695]	26/05/20	1,744	1,744	1,680	1,680	-44.0	-2.55	1,600	-
[3695]	26/05/19	1,716	1,724	1,676	1,724	+9.0	+0.52	1,200	-
[3695]	26/05/18	1,730	1,730	1,582	1,715	-34.0	-1.94	11,200	-
[3695]	26/05/15	1,796	1,798	1,749	1,749	-47.0	-2.62	2,500	-
[3695]	26/05/14	1,772	1,798	1,771	1,796	+25.0	+1.41	4,900	-
[3695]	26/05/13	1,830	1,830	1,749	1,771	+25.0	+1.43	14,600	-
[3695]	26/05/12	1,698	1,792	1,671	1,746	+82.0	+4.93	8,100	-
[3695]	26/05/11	1,680	1,688	1,664	1,664	-14.0	-0.83	1,100	-
[3695]	26/05/08	1,635	1,688	1,635	1,678	+43.0	+2.63	3,700	-
[3695]	26/05/07	1,661	1,661	1,635	1,635	-28.0	-1.68	2,400	-
[3695]	26/05/01	1,683	1,683	1,646	1,663	-16.0	-0.95	2,300	-
[3695]	26/04/30	1,645	1,684	1,642	1,679	+38.0	+2.32	1,600	-
[3695]	26/04/28	1,677	1,696	1,641	1,641	+2.0	+0.12	1,100	-
[3695]	26/04/27	1,642	1,672	1,639	1,639	-4	-0.24	1,500	-
[3695]	26/04/24	1,650	1,650	1,643	1,643	-7	-0.42	300	-
[3695]	26/04/23	1,688	1,688	1,650	1,650	-38	-2.25	900	-
[3695]	26/04/22	1,690	1,690	1,662	1,688	+26	+1.56	900	-
[3695]	26/04/21	1,662	1,662	1,662	1,662	0	0.00	300	-
[3695]	26/04/20	1,662	1,662	1,662	1,662	0	0.00	100	-
[3695]	26/04/17	1,665	1,665	1,643	1,662	+14	+0.85	1,000	-
[3695]	26/04/16	1,651	1,661	1,648	1,648	-2	-0.12	2,700	-
[3695]	26/04/15	1,666	1,667	1,638	1,650	+2	+0.12	4,300	-
[3695]	26/04/14	1,661	1,661	1,644	1,648	-1	-0.06	2,700	-
[3695]	26/04/13	1,657	1,658	1,649	1,649	-8	-0.48	1,000	-
[3695]	26/04/10	1,657	1,669	1,656	1,657	+1	+0.06	1,600	-
[3695]	26/04/09	1,659	1,662	1,656	1,656	-10	-0.60	1,700	-
[3695]	26/04/08	1,665	1,677	1,655	1,666	+3	+0.18	3,400	-
[3695]	26/04/07	1,654	1,663	1,651	1,663	+8	+0.48	1,500	-
[3695]	26/04/06	1,665	1,665	1,654	1,655	-12	-0.72	1,000	-
[3695]	26/04/03	1,653	1,686	1,653	1,667	+14	+0.85	400	-
[3695]	26/04/02	1,659	1,688	1,653	1,653	-5	-0.30	2,200	-
[3695]	26/04/01	1,671	1,674	1,658	1,658	+1	+0.06	2,000	-
[3695]	26/03/31	1,663	1,665	1,657	1,657	-4	-0.24	2,900	-
[3695]	26/03/30	1,694	1,694	1,661	1,661	-33	-1.95	2,900	-
[3695]	26/03/27	1,700	1,700	1,693	1,694	-23	-1.34	12,500	-
[3695]	26/03/26	1,698	1,717	1,697	1,717	+18	+1.06	2,900	-
[3695]	26/03/25	1,712	1,716	1,699	1,699	-10	-0.59	2,600	-
[3695]	26/03/24	1,711	1,720	1,698	1,709	+10	+0.59	1,200	-
[3695]	26/03/23	1,759	1,759	1,698	1,699	-21	-1.22	5,100	-
[3695]	26/03/19	1,723	1,734	1,718	1,720	-5	-0.29	3,100	-
[3695]	26/03/18	1,726	1,749	1,725	1,725	-30	-1.71	900	-
[3695]	26/03/17	1,785	1,785	1,732	1,755	-29	-1.63	1,500	-
[3695]	26/03/16	1,774	1,784	1,717	1,784	+10	+0.56	1,000	-
[3695]	26/03/13	1,781	1,781	1,752	1,774	+22	+1.26	2,300	-
[3695]	26/03/12	1,753	1,784	1,752	1,752	-10	-0.57	3,000	-
[3695]	26/03/11	1,749	1,800	1,749	1,762	+53	+3.10	6,000	-
[3695]	26/03/10	1,735	1,765	1,707	1,709	+5	+0.29	4,700	-
[3695]	26/03/09	1,733	1,733	1,704	1,704	-54	-3.07	3,300	-
[3695]	26/03/06	1,740	1,758	1,706	1,758	-20	-1.12	1,500	-
[3695]	26/03/05	1,758	1,778	1,718	1,778	+20	+1.14	1,800	-
[3695]	26/03/04	1,703	1,760	1,702	1,758	+28	+1.62	4,900	-
[3695]	26/03/03	1,787	1,796	1,715	1,730	-68	-3.78	4,900	-
[3695]	26/03/02	1,761	1,798	1,737	1,798	+12	+0.67	3,000	-
[3695]	26/02/27	1,768	1,809	1,767	1,786	+36	+2.06	7,500	-
[3695]	26/02/26	1,735	1,768	1,735	1,750	+15	+0.86	4,400	-
[3695]	26/02/25	1,727	1,770	1,727	1,735	+26	+1.52	3,100	-
[3695]	26/02/24	1,707	1,726	1,701	1,709	-1	-0.06	3,200	-
[3695]	26/02/20	1,735	1,736	1,710	1,710	-25	-1.44	3,300	-
[3695]	26/02/19	1,704	1,735	1,704	1,735	+29	+1.70	3,000	-
[3695]	26/02/18	1,730	1,730	1,706	1,706	-19	-1.10	4,200	-
[3695]	26/02/17	1,737	1,737	1,698	1,725	+1	+0.06	11,100	-
[3695]	26/02/16	1,815	1,815	1,722	1,724	-87	-4.80	19,500	-
[3695]	26/02/13	1,830	1,830	1,800	1,811	-29	-1.58	16,100	-
[3695]	26/02/12	1,800	1,840	1,790	1,840	-210	-10.24	75,000	-
[3695]	26/02/10	2,060	2,062	1,951	2,050	+1	+0.05	27,700	-
[3695]	26/02/09	1,950	2,060	1,919	2,049	+119	+6.17	19,900	-
[3695]	26/02/06	2,141	2,141	1,930	1,930	-89	-4.41	38,700	-
[3695]	26/02/05	1,986	2,036	1,986	2,019	+34	+1.71	7,600	-
[3695]	26/02/04	2,000	2,015	1,985	1,985	-21	-1.05	4,600	-
[3695]	26/02/03	1,958	2,026	1,958	2,006	+17	+0.85	5,900	-
[3695]	26/02/02	1,961	2,006	1,941	1,989	-9	-0.45	6,500	-
[3695]	26/01/30	1,949	1,998	1,920	1,998	+49	+2.51	4,500	-
[3695]	26/01/29	1,950	1,950	1,898	1,949	+4	+0.21	9,000	-
[3695]	26/01/28	2,000	2,000	1,938	1,945	-68	-3.38	9,300	-
[3695]	26/01/27	2,031	2,031	2,012	2,013	-18	-0.89	4,300	-
[3695]	26/01/26	2,048	2,048	2,030	2,031	-17	-0.83	1,900	-
[3695]	26/01/23	2,029	2,048	2,029	2,048	+14	+0.69	1,500	-
[3695]	26/01/22	2,029	2,039	2,008	2,034	+24	+1.19	5,800	-
[3695]	26/01/21	2,009	2,044	2,004	2,010	-31	-1.52	1,600	-
[3695]	26/01/20	2,037	2,050	1,995	2,041	+4	+0.20	7,700	-
[3695]	26/01/19	2,049	2,049	2,027	2,037	-12	-0.59	3,300	-
[3695]	26/01/16	2,048	2,050	2,042	2,049	+1	+0.05	1,700	-
[3695]	26/01/15	2,046	2,048	2,010	2,048	+2	+0.10	14,800	-
[3695]	26/01/14	2,052	2,052	2,025	2,046	-13	-0.63	3,700	-
[3695]	26/01/13	2,118	2,118	2,059	2,059	+1	+0.05	6,700	-
[3695]	26/01/09	2,014	2,088	2,014	2,058	+9	+0.44	4,700	-
[3695]	26/01/08	2,072	2,145	1,990	2,049	-43	-2.06	11,200	-
[3695]	26/01/07	2,051	2,094	2,051	2,092	+3	+0.14	2,600	-
[3695]	26/01/06	2,159	2,159	2,058	2,089	-53	-2.47	5,400	-
[3695]	26/01/05	2,199	2,224	2,108	2,142	+5	+0.23	6,800	-
[3695]	25/12/30	2,099	2,137	2,099	2,137	+6	+0.28	2,200	-
[3695]	25/12/29	2,095	2,166	2,095	2,131	+36	+1.72	5,200	-
[3695]	25/12/26	2,175	2,175	2,060	2,095	-80	-3.68	8,100	-
[3695]	25/12/25	2,190	2,222	2,174	2,175	-5	-0.23	3,000	-
[3695]	25/12/24	2,213	2,218	2,161	2,180	-20	-0.91	2,200	-
[3695]	25/12/23	2,198	2,202	2,180	2,200	+19	+0.87	3,500	-
[3695]	25/12/22	2,193	2,200	2,181	2,181	+1	+0.05	5,400	-
[3695]	25/12/19	2,188	2,189	2,178	2,180	+2	+0.09	2,400	-
[3695]	25/12/18	2,198	2,198	2,140	2,178	-11	-0.50	3,800	-
[3695]	25/12/17	2,183	2,199	2,170	2,189	+78	+3.69	8,900	-
[3695]	25/12/16	2,112	2,112	2,065	2,111	-1	-0.05	3,800	-
[3695]	25/12/15	2,135	2,138	2,111	2,112	-23	-1.08	2,700	-
[3695]	25/12/12	2,146	2,146	2,111	2,135	-15	-0.70	4,800	-
[3695]	25/12/11	2,196	2,196	2,134	2,150	-15	-0.69	5,700	-
[3695]	25/12/10	2,179	2,179	2,135	2,165	+26	+1.22	4,500	-
[3695]	25/12/09	2,182	2,183	2,121	2,139	-41	-1.88	4,700	-
[3695]	25/12/08	2,200	2,200	2,180	2,180	-14	-0.64	2,700	-
[3695]	25/12/05	2,174	2,194	2,174	2,194	+35	+1.62	3,600	-
[3695]	25/12/04	2,155	2,159	2,150	2,159	+54	+2.57	3,200	-
[3695]	25/12/03	2,141	2,167	2,100	2,105	-17	-0.80	5,900	-
[3695]	25/12/02	2,096	2,169	2,094	2,122	+26	+1.24	5,800	-
[3695]	25/12/01	2,219	2,240	2,070	2,096	+100	+5.01	17,800	-
[3695]	25/11/28	2,010	2,010	1,996	1,996	-14	-0.70	2,000	-
[3695]	25/11/27	2,057	2,057	2,010	2,010	-8	-0.40	300	-
[3695]	25/11/26	2,000	2,018	2,000	2,018	+17	+0.85	1,700	-
[3695]	25/11/25	2,045	2,054	2,001	2,001	-26	-1.28	3,100	-
[3695]	25/11/21	2,000	2,027	2,000	2,027	+27	+1.35	2,000	-
[3695]	25/11/20	2,021	2,021	2,000	2,000	-9	-0.45	2,600	-
[3695]	25/11/19	2,020	2,020	1,982	2,009	+39	+1.98	2,800	-
[3695]	25/11/18	2,033	2,033	1,970	1,970	-55	-2.72	1,700	-
[3695]	25/11/17	2,025	2,025	2,025	2,025	+11	+0.55	200	-
[3695]	25/11/14	2,068	2,078	2,001	2,014	-39	-1.90	4,400	-
[3695]	25/11/13	1,994	2,068	1,993	2,053	+139	+7.26	18,100	-
[3695]	25/11/12	1,872	1,914	1,857	1,914	+60	+3.24	4,700	-
[3695]	25/11/11	1,883	1,883	1,851	1,854	-6	-0.32	8,500	-
[3695]	25/11/10	1,905	1,945	1,850	1,860	-53	-2.77	16,600	-
[3695]	25/11/07	1,947	1,947	1,900	1,913	+5	+0.26	2,000	-
[3695]	25/11/06	1,940	1,958	1,898	1,908	-42	-2.15	5,000	-
[3695]	25/11/05	2,000	2,001	1,932	1,950	+20	+1.04	11,300	-
[3695]	25/11/04	1,952	1,968	1,930	1,930	-23	-1.18	6,300	-
[3695]	25/10/31	1,977	1,981	1,953	1,953	-24	-1.21	900	-
[3695]	25/10/30	1,959	1,997	1,929	1,977	+58	+3.02	9,000	-
[3695]	25/10/29	1,965	1,974	1,919	1,919	-48	-2.44	8,400	-
[3695]	25/10/28	1,997	1,997	1,965	1,967	-30	-1.50	5,900	-
[3695]	25/10/27	2,015	2,015	1,970	1,997	-22	-1.09	22,500	-
[3695]	25/10/24	2,010	2,019	2,000	2,019	-1	-0.05	300	-
[3695]	25/10/23	2,020	2,020	2,002	2,020	+2	+0.10	1,800	-
[3695]	25/10/22	2,019	2,019	1,999	2,018	0	0.00	700	-
[3695]	25/10/21	1,986	2,020	1,980	2,018	+38	+1.92	5,900	-
[3695]	25/10/20	2,000	2,022	1,980	1,980	-1	-0.05	3,900	-
[3695]	25/10/17	2,025	2,025	1,980	1,981	-36	-1.78	9,000	-
[3695]	25/10/16	2,013	2,033	2,000	2,017	+4	+0.20	38,500	-
[3695]	25/10/15	2,030	2,033	2,011	2,013	-3	-0.15	2,600	-
[3695]	25/10/14	2,019	2,034	2,003	2,016	-3	-0.15	2,300	-
[3695]	25/10/10	2,080	2,080	2,019	2,019	-67	-3.21	500	-
[3695]	25/10/09	2,051	2,086	2,005	2,086	+21	+1.02	1,800	-
[3695]	25/10/08	2,059	2,100	2,059	2,065	+56	+2.79	1,800	-
[3695]	25/10/07	2,000	2,049	2,000	2,009	+9	+0.45	5,600	-
[3695]	25/10/06	2,061	2,070	2,000	2,000	-61	-2.96	21,700	-
[3695]	25/10/03	2,100	2,101	2,059	2,061	-41	-1.95	32,500	-
[3695]	25/10/02	2,182	2,182	2,102	2,102	-80	-3.67	10,900	-
[3695]	25/10/01	2,220	2,220	2,179	2,182	-38	-1.71	4,600	-
[3695]	25/09/30	2,220	2,220	2,204	2,220	-2	-0.09	1,300	-
[3695]	25/09/29	2,230	2,230	2,222	2,222	-7	-0.31	1,700	-
[3695]	25/09/26	2,234	2,234	2,229	2,229	-10	-0.45	1,000	-
[3695]	25/09/25	2,246	2,246	2,232	2,239	-6	-0.27	2,700	-
[3695]	25/09/24	2,242	2,250	2,235	2,245	+10	+0.45	2,500	-
[3695]	25/09/22	2,246	2,251	2,235	2,235	-11	-0.49	2,700	-
[3695]	25/09/19	2,264	2,276	2,244	2,246	-20	-0.88	39,500	-
[3695]	25/09/18	2,255	2,266	2,255	2,266	0	0.00	2,000	-
[3695]	25/09/17	2,265	2,266	2,256	2,266	-8	-0.35	900	-
[3695]	25/09/16	2,251	2,274	2,250	2,274	+34	+1.52	2,000	-
[3695]	25/09/12	2,279	2,279	2,240	2,240	-44	-1.93	6,000	-
[3695]	25/09/11	2,296	2,296	2,262	2,284	-17	-0.74	14,900	-
[3695]	25/09/10	2,270	2,301	2,266	2,301	+31	+1.37	3,600	-
[3695]	25/09/09	2,201	2,270	2,201	2,270	+71	+3.23	6,400	-
[3695]	25/09/08	2,210	2,220	2,199	2,199	-12	-0.54	13,200	-
[3695]	25/09/05	2,216	2,228	2,200	2,211	-5	-0.23	3,200	-