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
[3696]	26/10/29	2,195	2,201	2,157	2,178	-25.0	-1.13	193,000	25,140,461,568
[3696]	26/10/28	2,244	2,260	2,200	2,203	-43.0	-1.91	91,200	25,429,035,008
[3696]	26/10/27	2,263	2,270	2,228	2,246	-4.0	-0.18	75,800	25,925,380,096
[3696]	26/10/26	2,285	2,285	2,210	2,250	-15.0	-0.66	97,200	25,971,552,256
[3696]	26/10/23	2,276	2,295	2,249	2,265	-23.0	-1.01	98,000	26,144,696,320
[3696]	26/10/22	2,335	2,362	2,288	2,288	-16.0	-0.69	58,000	26,410,182,656
[3696]	26/10/21	2,309	2,333	2,282	2,304	+5.0	+0.22	59,300	26,594,869,248
[3696]	26/10/20	2,357	2,365	2,287	2,299	-70.0	-2.95	68,600	26,537,154,560
[3696]	26/10/19	2,370	2,388	2,333	2,369	-11.0	-0.46	75,700	27,345,158,144
[3696]	26/10/16	2,269	2,396	2,269	2,380	+138.0	+6.16	265,400	27,472,130,048
[3696]	26/10/15	2,239	2,292	2,238	2,242	-47.0	-2.05	125,500	25,879,207,936
[3696]	26/10/14	2,278	2,293	2,249	2,289	+33.0	+1.46	108,800	26,421,725,184
[3696]	26/10/13	2,262	2,299	2,253	2,256	-39.0	-1.70	86,200	26,040,809,472
[3696]	26/10/09	2,204	2,296	2,199	2,295	+72.0	+3.24	132,200	26,490,982,400
[3696]	26/10/08	2,264	2,276	2,217	2,223	-77.0	-3.35	146,400	25,659,893,760
[3696]	26/10/07	2,330	2,331	2,277	2,300	-35.0	-1.50	112,900	26,548,697,088
[3696]	26/10/06	2,278	2,349	2,278	2,335	+44.0	+1.92	200,800	26,952,699,904
[3696]	26/10/05	2,260	2,308	2,237	2,291	+7.0	+0.31	265,500	26,444,812,288
[3696]	26/10/02	2,275	2,309	2,225	2,284	+174.0	+8.25	552,600	26,364,010,496
[3696]	26/10/01	2,123	2,131	2,105	2,110	-42.0	-1.95	63,200	24,355,545,088
[3696]	26/09/30	2,140	2,152	2,080	2,152	+12.0	+0.56	86,500	24,840,347,648
[3696]	26/09/29	2,171	2,180	2,134	2,140	-52.0	-2.37	78,800	24,701,831,168
[3696]	26/09/28	2,215	2,224	2,192	2,192	-25.0	-1.13	86,500	25,302,063,104
[3696]	26/09/25	2,208	2,242	2,200	2,217	+23.0	+1.05	103,000	25,590,636,544
[3696]	26/09/24	2,200	2,240	2,194	2,194	+2.0	+0.09	79,800	25,325,148,160
[3696]	26/09/18	2,176	2,199	2,171	2,192	+16.0	+0.74	88,700	25,302,063,104
[3696]	26/09/17	2,175	2,201	2,166	2,176	+26.0	+1.21	52,000	25,117,376,512
[3696]	26/09/16	2,141	2,161	2,137	2,150	-9.0	-0.42	43,400	24,817,260,544
[3696]	26/09/15	2,169	2,173	2,145	2,159	-24.0	-1.10	39,300	24,921,147,392
[3696]	26/09/14	2,110	2,183	2,110	2,183	+73.0	+3.46	98,900	25,198,176,256
[3696]	26/09/11	2,088	2,121	2,069	2,110	-18.0	-0.85	72,400	24,355,545,088
[3696]	26/09/10	2,061	2,133	2,057	2,128	+63.0	+3.05	82,300	24,563,316,736
[3696]	26/09/09	2,104	2,104	2,062	2,065	-55.0	-2.59	98,300	23,836,112,896
[3696]	26/09/08	2,210	2,216	2,119	2,120	-103.0	-4.63	90,300	24,474,576,896
[3696]	26/09/07	2,227	2,235	2,196	2,223	+10.0	+0.45	61,300	25,663,672,320
[3696]	26/09/04	2,146	2,217	2,142	2,213	+75.0	+3.51	90,000	25,548,226,560
[3696]	26/09/03	2,145	2,173	2,131	2,138	-22.0	-1.02	95,500	24,682,381,312
[3696]	26/09/02	2,180	2,192	2,156	2,160	-63.0	-2.83	118,700	24,936,361,984
[3696]	26/09/01	2,200	2,247	2,187	2,223	+13.0	+0.59	95,800	25,663,672,320
[3696]	26/08/31	2,255	2,255	2,201	2,210	-47.0	-2.08	195,900	25,513,592,832
[3696]	26/08/28	2,240	2,300	2,235	2,257	+5.0	+0.22	157,700	26,056,189,952
[3696]	26/08/27	2,260	2,298	2,216	2,252	-25.0	-1.10	113,900	25,998,467,072
[3696]	26/08/26	2,256	2,319	2,234	2,277	-22.0	-0.96	113,300	26,287,081,472
[3696]	26/08/25	2,241	2,300	2,225	2,299	+48.0	+2.13	129,600	26,541,062,144
[3696]	26/08/24	2,274	2,280	2,230	2,251	-16.0	-0.71	110,600	25,986,922,496
[3696]	26/08/21	2,298	2,314	2,238	2,267	-1.0	-0.04	217,400	26,171,635,712
[3696]	26/08/20	2,205	2,289	2,188	2,268	+100.0	+4.61	191,900	26,183,180,288
[3696]	26/08/19	2,193	2,195	2,134	2,168	-12.0	-0.55	80,200	25,028,718,592
[3696]	26/08/18	2,180	2,225	2,171	2,180	+33.0	+1.54	191,000	25,167,253,504
[3696]	26/08/17	2,090	2,147	2,049	2,147	+81.0	+3.92	176,600	24,786,282,496
[3696]	26/08/14	2,034	2,167	1,984	2,066	+1.0	+0.05	359,200	23,851,167,744
[3696]	26/08/13	2,078	2,188	1,958	2,065	-3.0	-0.15	681,500	23,839,623,168
[3696]	26/08/12	2,067	2,103	2,055	2,068	+28.0	+1.37	172,400	23,874,256,896
[3696]	26/08/10	2,060	2,073	2,036	2,040	-17.0	-0.83	98,000	23,551,008,768
[3696]	26/08/07	2,072	2,089	2,056	2,057	-15.0	-0.72	73,200	23,747,266,560
[3696]	26/08/06	2,065	2,104	2,051	2,072	+15.0	+0.73	103,400	23,920,435,200
[3696]	26/08/05	2,070	2,090	2,055	2,057	+10.0	+0.49	103,100	23,747,266,560
[3696]	26/08/04	2,154	2,158	2,046	2,047	-77.0	-3.63	154,100	23,631,820,800
[3696]	26/08/03	2,163	2,163	2,105	2,124	+11.0	+0.52	211,400	24,520,755,200
[3696]	26/07/31	2,173	2,247	2,109	2,113	-60.0	-2.76	433,800	24,393,764,864
[3696]	26/07/30	2,158	2,194	2,109	2,173	+31.0	+1.45	395,900	25,086,441,472
[3696]	26/07/29	2,131	2,158	2,110	2,142	+22.0	+1.04	159,100	24,728,559,616
[3696]	26/07/28	2,108	2,128	2,080	2,120	+15.0	+0.71	93,600	24,474,576,896
[3696]	26/07/27	2,092	2,128	2,079	2,105	+42.0	+2.04	95,200	24,301,408,256
[3696]	26/07/24	2,128	2,133	2,050	2,063	-49.0	-2.32	115,900	23,816,534,016
[3696]	26/07/23	2,120	2,146	2,112	2,112	-26.0	-1.22	94,200	24,382,220,288
[3696]	26/07/22	2,133	2,170	2,108	2,138	+6.0	+0.28	69,800	24,682,381,312
[3696]	26/07/21	2,109	2,176	2,109	2,132	+24.0	+1.14	66,500	24,613,111,808
[3696]	26/07/17	2,129	2,150	2,081	2,108	-37	-1.72	112,900	-
[3696]	26/07/16	2,158	2,185	2,133	2,145	-13	-0.60	69,700	-
[3696]	26/07/15	2,155	2,173	2,119	2,158	-2	-0.09	71,700	-
[3696]	26/07/14	2,133	2,190	2,130	2,160	+27	+1.27	95,300	-
[3696]	26/07/13	2,156	2,196	2,124	2,133	-23	-1.07	75,900	-
[3696]	26/07/10	2,170	2,185	2,140	2,156	+22	+1.03	98,500	-
[3696]	26/07/09	2,120	2,151	2,062	2,134	-10	-0.47	141,500	-
[3696]	26/07/08	2,229	2,232	2,117	2,144	+15	+0.70	288,200	-
[3696]	26/07/07	2,098	2,151	2,069	2,129	+28	+1.33	138,400	-
[3696]	26/07/06	2,101	2,140	2,083	2,101	+5	+0.24	133,000	-
[3696]	26/07/03	2,176	2,178	2,091	2,096	-90	-4.12	186,900	-
[3696]	26/07/02	2,134	2,234	2,120	2,186	+74	+3.50	309,000	-
[3696]	26/07/01	2,141	2,200	2,105	2,112	+21	+1.00	307,300	-
[3696]	26/06/30	2,070	2,138	2,028	2,091	+37	+1.80	281,100	-
[3696]	26/06/29	2,043	2,084	2,002	2,054	+15	+0.74	377,800	-
[3696]	26/06/26	2,002	2,095	1,972	2,039	+340	+20.01	1,383,400	-
[3696]	26/06/25	1,712	1,730	1,696	1,699	-11	-0.64	90,300	-
[3696]	26/06/24	1,733	1,748	1,705	1,710	+1	+0.06	104,000	-
[3696]	26/06/23	1,745	1,745	1,706	1,709	-25	-1.44	109,900	-
[3696]	26/06/22	1,751	1,773	1,734	1,734	-17	-0.97	107,900	-
[3696]	26/06/19	1,813	1,820	1,747	1,751	-62	-3.42	144,200	-
[3696]	26/06/18	1,812	1,824	1,788	1,813	+7	+0.39	74,800	-
[3696]	26/06/17	1,794	1,845	1,794	1,806	+24	+1.35	80,300	-
[3696]	26/06/16	1,826	1,826	1,780	1,782	-63	-3.41	131,400	-
[3696]	26/06/15	1,816	1,855	1,801	1,845	+64	+3.59	115,300	-
[3696]	26/06/12	1,745	1,797	1,709	1,781	+6	+0.34	167,700	-
[3696]	26/06/11	1,746	1,779	1,701	1,775	+6	+0.34	160,500	-
[3696]	26/06/10	1,772	1,813	1,752	1,769	+1	+0.06	148,200	-
[3696]	26/06/09	1,760	1,783	1,732	1,768	+42	+2.43	119,400	-
[3696]	26/06/08	1,749	1,786	1,725	1,726	-63	-3.52	153,700	-
[3696]	26/06/05	1,745	1,805	1,742	1,789	+58	+3.35	155,200	-
[3696]	26/06/04	1,747	1,777	1,694	1,731	-52	-2.92	222,100	-
[3696]	26/06/03	1,805	1,817	1,747	1,783	-102	-5.41	261,100	-
[3696]	26/06/02	1,802	1,889	1,782	1,885	+53	+2.89	222,500	-
[3696]	26/06/01	1,810	1,832	1,765	1,832	+34	+1.89	228,300	-
[3696]	26/05/29	1,756	1,825	1,754	1,798	+62	+3.57	208,300	-
[3696]	26/05/28	1,714	1,784	1,713	1,736	+27	+1.58	205,900	-
[3696]	26/05/27	1,785	1,789	1,691	1,709	-75	-4.20	401,500	-
[3696]	26/05/26	1,790	1,821	1,765	1,784	+9	+0.51	169,000	-
[3696]	26/05/25	1,819	1,829	1,755	1,775	-26	-1.44	210,800	-
[3696]	26/05/22	1,838	1,842	1,774	1,801	-37.0	-2.01	156,000	-
[3696]	26/05/21	1,830	1,864	1,815	1,838	+48.0	+2.68	123,800	-
[3696]	26/05/20	1,871	1,876	1,779	1,790	-99.0	-5.24	231,600	-
[3696]	26/05/19	1,913	1,918	1,883	1,889	+1.0	+0.05	99,800	-
[3696]	26/05/18	1,932	1,954	1,859	1,888	-26.0	-1.36	184,500	-
[3696]	26/05/15	1,887	1,943	1,887	1,914	+67.0	+3.63	161,100	-
[3696]	26/05/14	1,902	1,913	1,845	1,847	-60.0	-3.15	139,800	-
[3696]	26/05/13	1,901	1,945	1,886	1,907	+31.0	+1.65	183,300	-
[3696]	26/05/12	1,904	1,933	1,875	1,876	-68.0	-3.50	207,500	-
[3696]	26/05/11	1,994	2,012	1,944	1,944	-41.0	-2.07	183,700	-
[3696]	26/05/08	1,940	2,021	1,902	1,985	+57.0	+2.96	359,800	-
[3696]	26/05/07	2,063	2,099	1,901	1,928	-134.0	-6.50	778,800	-
[3696]	26/05/01	2,000	2,117	1,974	2,062	+267.0	+14.87	2,154,100	-
[3696]	26/04/30	1,480	1,795	1,466	1,795	+300.0	+20.07	110,800	-
[3696]	26/04/28	1,495	1,499	1,472	1,495	+4.0	+0.27	74,200	-
[3696]	26/04/27	1,491	1,501	1,465	1,491	-4	-0.27	110,000	-
[3696]	26/04/24	1,492	1,506	1,483	1,495	-11	-0.73	103,800	-
[3696]	26/04/23	1,548	1,548	1,493	1,506	-25	-1.63	130,100	-
[3696]	26/04/22	1,550	1,567	1,530	1,531	-21	-1.35	79,100	-
[3696]	26/04/21	1,575	1,593	1,534	1,552	+2	+0.13	156,600	-
[3696]	26/04/20	1,570	1,576	1,532	1,550	-13	-0.83	112,900	-
[3696]	26/04/17	1,547	1,573	1,544	1,563	+18	+1.17	76,300	-
[3696]	26/04/16	1,541	1,568	1,538	1,545	+9	+0.59	85,800	-
[3696]	26/04/15	1,545	1,570	1,522	1,536	-5	-0.32	76,000	-
[3696]	26/04/14	1,516	1,541	1,515	1,541	+43	+2.87	104,300	-
[3696]	26/04/13	1,482	1,498	1,469	1,498	0	0.00	65,900	-
[3696]	26/04/10	1,521	1,526	1,481	1,498	-12	-0.79	111,700	-
[3696]	26/04/09	1,523	1,526	1,496	1,510	-40	-2.58	129,100	-
[3696]	26/04/08	1,528	1,550	1,521	1,550	+47	+3.13	110,000	-
[3696]	26/04/07	1,497	1,535	1,493	1,503	+18	+1.21	88,000	-
[3696]	26/04/06	1,470	1,485	1,461	1,485	+28	+1.92	66,700	-
[3696]	26/04/03	1,450	1,470	1,450	1,457	+17	+1.18	51,400	-
[3696]	26/04/02	1,488	1,493	1,430	1,440	-18	-1.23	132,400	-
[3696]	26/04/01	1,468	1,474	1,443	1,458	+39	+2.75	85,500	-
[3696]	26/03/31	1,420	1,454	1,414	1,419	0	0.00	127,000	-
[3696]	26/03/30	1,420	1,436	1,393	1,419	-70	-4.70	171,200	-
[3696]	26/03/27	1,465	1,507	1,458	1,489	+28	+1.92	163,100	-
[3696]	26/03/26	1,476	1,483	1,447	1,461	-15	-1.02	100,200	-
[3696]	26/03/25	1,485	1,500	1,467	1,476	+1	+0.07	147,500	-
[3696]	26/03/24	1,468	1,480	1,449	1,475	+37	+2.57	112,300	-
[3696]	26/03/23	1,469	1,469	1,435	1,438	-61	-4.07	200,600	-
[3696]	26/03/19	1,520	1,529	1,499	1,499	-85	-5.37	187,000	-
[3696]	26/03/18	1,582	1,587	1,551	1,584	+20	+1.28	91,700	-
[3696]	26/03/17	1,585	1,605	1,564	1,564	+9	+0.58	117,200	-
[3696]	26/03/16	1,571	1,579	1,548	1,555	+5	+0.32	116,700	-
[3696]	26/03/13	1,562	1,566	1,538	1,550	0	0.00	82,400	-
[3696]	26/03/12	1,603	1,603	1,543	1,550	-45	-2.82	98,400	-
[3696]	26/03/11	1,580	1,605	1,576	1,595	+16	+1.01	89,900	-
[3696]	26/03/10	1,568	1,593	1,552	1,579	+38	+2.47	81,600	-
[3696]	26/03/09	1,510	1,548	1,495	1,541	-33	-2.10	174,700	-
[3696]	26/03/06	1,542	1,582	1,541	1,574	+20	+1.29	107,800	-
[3696]	26/03/05	1,534	1,578	1,523	1,554	+80	+5.43	180,300	-
[3696]	26/03/04	1,501	1,508	1,455	1,474	-36	-2.38	233,100	-
[3696]	26/03/03	1,578	1,592	1,510	1,510	-53	-3.39	187,100	-
[3696]	26/03/02	1,593	1,593	1,557	1,563	-55	-3.40	165,100	-
[3696]	26/02/27	1,624	1,629	1,605	1,618	+12	+0.75	139,900	-
[3696]	26/02/26	1,590	1,625	1,590	1,606	+46	+2.95	154,000	-
[3696]	26/02/25	1,543	1,584	1,543	1,560	+38	+2.50	140,300	-
[3696]	26/02/24	1,560	1,574	1,522	1,522	-72	-4.52	251,500	-
[3696]	26/02/20	1,620	1,630	1,580	1,594	-23	-1.42	167,600	-
[3696]	26/02/19	1,647	1,657	1,601	1,617	+4	+0.25	272,800	-
[3696]	26/02/18	1,627	1,655	1,613	1,613	-10	-0.62	126,100	-
[3696]	26/02/17	1,620	1,653	1,592	1,623	-24	-1.46	283,000	-
[3696]	26/02/16	1,660	1,677	1,638	1,647	+30	+1.86	246,600	-
[3696]	26/02/13	1,796	1,812	1,616	1,617	-189	-10.47	557,500	-
[3696]	26/02/12	1,834	1,844	1,805	1,806	-20	-1.10	134,700	-
[3696]	26/02/10	1,818	1,849	1,802	1,826	+29	+1.61	145,100	-
[3696]	26/02/09	1,832	1,839	1,786	1,797	-13	-0.72	183,600	-
[3696]	26/02/06	1,820	1,829	1,775	1,810	-44	-2.37	232,800	-
[3696]	26/02/05	1,845	1,882	1,829	1,854	-10	-0.54	186,700	-
[3696]	26/02/04	1,860	1,914	1,836	1,864	+44	+2.42	311,800	-
[3696]	26/02/03	1,830	1,835	1,809	1,820	+8	+0.44	102,600	-
[3696]	26/02/02	1,825	1,851	1,809	1,812	-17	-0.93	133,600	-
[3696]	26/01/30	1,822	1,845	1,815	1,829	+1	+0.05	89,900	-
[3696]	26/01/29	1,826	1,836	1,800	1,828	+2	+0.11	165,800	-
[3696]	26/01/28	1,850	1,855	1,826	1,826	-35	-1.88	153,300	-
[3696]	26/01/27	1,854	1,880	1,848	1,861	+6	+0.32	129,700	-
[3696]	26/01/26	1,891	1,891	1,854	1,855	-66	-3.44	197,100	-
[3696]	26/01/23	1,923	1,961	1,904	1,921	+12	+0.63	123,800	-
[3696]	26/01/22	1,891	1,922	1,889	1,909	+17	+0.90	130,300	-
[3696]	26/01/21	1,919	1,919	1,860	1,892	-39	-2.02	224,000	-
[3696]	26/01/20	1,949	1,968	1,926	1,931	-17	-0.87	134,000	-
[3696]	26/01/19	1,976	1,976	1,925	1,948	-24	-1.22	156,300	-
[3696]	26/01/16	1,993	2,007	1,945	1,972	-44	-2.18	190,000	-
[3696]	26/01/15	1,954	2,022	1,942	2,016	+62	+3.17	238,300	-
[3696]	26/01/14	1,955	1,985	1,951	1,954	+14	+0.72	155,400	-
[3696]	26/01/13	1,960	1,970	1,923	1,940	-3	-0.15	207,200	-
[3696]	26/01/09	1,930	1,956	1,919	1,943	+12	+0.62	169,800	-
[3696]	26/01/08	1,953	1,973	1,931	1,931	-42	-2.13	190,100	-
[3696]	26/01/07	1,990	1,990	1,946	1,973	-23	-1.15	191,700	-
[3696]	26/01/06	1,988	2,025	1,986	1,996	+34	+1.73	218,400	-
[3696]	26/01/05	1,968	1,982	1,941	1,962	+19	+0.98	187,200	-
[3696]	25/12/30	2,005	2,022	1,935	1,943	-65	-3.24	419,600	-
[3696]	25/12/29	2,040	2,041	1,990	2,008	-92	-4.38	424,600	-
[3696]	25/12/26	2,122	2,128	2,091	2,100	-15	-0.71	316,900	-
[3696]	25/12/25	2,110	2,120	2,099	2,115	+21	+1.00	126,300	-
[3696]	25/12/24	2,091	2,111	2,086	2,094	+10	+0.48	121,100	-
[3696]	25/12/23	2,081	2,103	2,081	2,084	+14	+0.68	147,100	-
[3696]	25/12/22	2,074	2,089	2,060	2,070	+20	+0.98	118,800	-
[3696]	25/12/19	2,028	2,063	2,028	2,050	+21	+1.03	111,700	-
[3696]	25/12/18	2,023	2,040	2,016	2,029	-1	-0.05	63,100	-
[3696]	25/12/17	2,034	2,044	2,000	2,030	+5	+0.25	148,400	-
[3696]	25/12/16	2,050	2,060	2,010	2,025	-45	-2.17	134,200	-
[3696]	25/12/15	2,035	2,077	2,025	2,070	+22	+1.07	114,400	-
[3696]	25/12/12	2,058	2,079	2,035	2,048	-10	-0.49	156,800	-
[3696]	25/12/11	2,057	2,075	2,022	2,058	+4	+0.19	152,600	-
[3696]	25/12/10	2,037	2,075	2,027	2,054	+47	+2.34	187,000	-
[3696]	25/12/09	2,070	2,081	1,992	2,007	-83	-3.97	354,400	-
[3696]	25/12/08	2,064	2,093	2,064	2,090	+29	+1.41	80,800	-
[3696]	25/12/05	2,075	2,085	2,060	2,061	-31	-1.48	149,400	-
[3696]	25/12/04	2,104	2,125	2,082	2,092	+6	+0.29	135,400	-
[3696]	25/12/03	2,115	2,136	2,086	2,086	-27	-1.28	204,100	-
[3696]	25/12/02	2,164	2,190	2,113	2,113	-12	-0.56	135,000	-
[3696]	25/12/01	2,175	2,175	2,112	2,125	-36	-1.67	148,500	-
[3696]	25/11/28	2,193	2,193	2,152	2,161	-27	-1.23	107,500	-
[3696]	25/11/27	2,210	2,240	2,188	2,188	0	0.00	214,200	-
[3696]	25/11/26	2,120	2,198	2,120	2,188	+74	+3.50	137,900	-
[3696]	25/11/25	2,165	2,180	2,092	2,114	-35	-1.63	110,000	-
[3696]	25/11/21	2,051	2,149	2,051	2,149	+66	+3.17	145,500	-
[3696]	25/11/20	2,110	2,123	2,080	2,083	+1	+0.05	110,500	-
[3696]	25/11/19	2,061	2,109	2,046	2,082	+26	+1.26	162,300	-
[3696]	25/11/18	2,091	2,105	2,052	2,056	-65	-3.06	251,200	-
[3696]	25/11/17	2,181	2,203	2,102	2,121	-75	-3.42	169,700	-
[3696]	25/11/14	2,172	2,206	2,167	2,196	-13	-0.59	119,100	-
[3696]	25/11/13	2,231	2,240	2,182	2,209	-28	-1.25	157,500	-
[3696]	25/11/12	2,192	2,298	2,189	2,237	+52	+2.38	225,000	-
[3696]	25/11/11	2,174	2,185	2,139	2,185	+57	+2.68	185,600	-
[3696]	25/11/10	2,120	2,153	2,104	2,128	+13	+0.61	127,800	-
[3696]	25/11/07	2,046	2,124	2,045	2,115	+45	+2.17	156,700	-
[3696]	25/11/06	2,133	2,137	2,065	2,070	-55	-2.59	187,500	-
[3696]	25/11/05	2,120	2,165	2,038	2,125	-45	-2.07	422,400	-
[3696]	25/11/04	2,139	2,220	2,081	2,170	+81	+3.88	411,600	-
[3696]	25/10/31	2,258	2,319	2,028	2,089	-110	-5.00	1,263,500	-
[3696]	25/10/30	2,190	2,232	2,151	2,199	+36	+1.66	254,700	-
[3696]	25/10/29	2,250	2,260	2,156	2,163	-82	-3.65	395,200	-
[3696]	25/10/28	2,299	2,300	2,245	2,245	-72	-3.11	251,600	-
[3696]	25/10/27	2,329	2,368	2,302	2,317	+38	+1.67	185,000	-
[3696]	25/10/24	2,287	2,309	2,253	2,279	+14	+0.62	191,400	-
[3696]	25/10/23	2,251	2,265	2,225	2,265	-5	-0.22	193,200	-
[3696]	25/10/22	2,260	2,293	2,247	2,270	+19	+0.84	166,500	-
[3696]	25/10/21	2,289	2,301	2,237	2,251	-42	-1.83	247,300	-
[3696]	25/10/20	2,276	2,328	2,257	2,293	+55	+2.46	287,800	-
[3696]	25/10/17	2,350	2,362	2,238	2,238	-138	-5.81	322,700	-
[3696]	25/10/16	2,388	2,405	2,354	2,376	-40	-1.66	149,300	-
[3696]	25/10/15	2,388	2,423	2,369	2,416	+51	+2.16	129,500	-
[3696]	25/10/14	2,450	2,491	2,346	2,365	-115	-4.64	315,500	-
[3696]	25/10/10	2,514	2,525	2,470	2,480	-52	-2.05	174,700	-
[3696]	25/10/09	2,524	2,560	2,497	2,532	+25	+1.00	151,700	-
[3696]	25/10/08	2,555	2,555	2,495	2,507	-61	-2.38	195,600	-
[3696]	25/10/07	2,520	2,593	2,496	2,568	+82	+3.30	260,900	-
[3696]	25/10/06	2,508	2,509	2,406	2,486	+56	+2.30	349,500	-
[3696]	25/10/03	2,394	2,528	2,386	2,430	+34	+1.42	300,000	-
[3696]	25/10/02	2,381	2,453	2,375	2,396	+24	+1.01	295,400	-
[3696]	25/10/01	2,543	2,552	2,372	2,372	-189	-7.38	662,800	-
[3696]	25/09/30	2,533	2,565	2,500	2,561	+61	+2.44	208,100	-
[3696]	25/09/29	2,610	2,638	2,500	2,500	-91	-3.51	253,800	-
[3696]	25/09/26	2,682	2,709	2,577	2,591	-78	-2.92	301,300	-
[3696]	25/09/25	2,655	2,704	2,640	2,669	+23	+0.87	239,300	-
[3696]	25/09/24	2,665	2,692	2,608	2,646	-53	-1.96	338,500	-
[3696]	25/09/22	2,790	2,850	2,692	2,699	-41	-1.50	757,400	-
[3696]	25/09/19	2,633	2,850	2,586	2,740	+157	+6.08	1,403,000	-
[3696]	25/09/18	2,514	2,583	2,476	2,583	+67	+2.66	315,900	-
[3696]	25/09/17	2,556	2,568	2,496	2,516	-40	-1.56	250,800	-
[3696]	25/09/16	2,459	2,576	2,410	2,556	+118	+4.84	530,800	-
[3696]	25/09/12	2,444	2,473	2,405	2,438	+17	+0.70	275,300	-
[3696]	25/09/11	2,478	2,485	2,395	2,421	-47	-1.90	210,600	-
[3696]	25/09/10	2,424	2,478	2,379	2,468	+68	+2.83	281,600	-
[3696]	25/09/09	2,460	2,468	2,391	2,400	-50	-2.04	229,800	-
[3696]	25/09/08	2,528	2,539	2,432	2,450	-40	-1.61	347,100	-
[3696]	25/09/05	2,524	2,539	2,481	2,490	-9	-0.36	252,100	-