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
[3697]	26/10/29	1,116	1,142	1,072	1,105	-40.5	-3.53	6,434,200	282,571,440,128
[3697]	26/10/28	1,125	1,164	1,114	1,146	+18.0	+1.60	3,947,500	292,923,441,152
[3697]	26/10/27	1,106	1,147	1,094	1,128	-8.0	-0.70	4,628,400	288,322,551,808
[3697]	26/10/26	1,186	1,199	1,120	1,136	-20.0	-1.73	7,064,500	290,367,406,080
[3697]	26/10/23	1,250	1,274	1,142	1,156	+9.0	+0.78	11,636,400	295,479,508,992
[3697]	26/10/22	1,093	1,183	1,093	1,147	+91.0	+8.62	14,213,400	293,179,064,320
[3697]	26/10/21	1,080	1,086	1,050	1,056	-38.5	-3.52	6,336,700	270,046,789,632
[3697]	26/10/20	1,092	1,104	1,050	1,095	-21.0	-1.88	8,219,300	279,887,577,088
[3697]	26/10/19	1,078	1,135	1,052	1,116	+58.0	+5.48	21,705,900	285,255,303,168
[3697]	26/10/16	1,010	1,058	1,006	1,058	+150.0	+16.52	8,222,300	270,430,208,000
[3697]	26/10/15	885	910	884	908	+9.0	+1.00	9,346,500	232,089,436,160
[3697]	26/10/14	890	907	875	899	-1.5	-0.17	6,126,500	229,916,786,688
[3697]	26/10/13	938	940	899	901	-35.7	-3.81	5,410,700	230,376,882,176
[3697]	26/10/09	882	937	880	937	+57.0	+6.48	6,815,000	239,501,983,744
[3697]	26/10/08	877	892	874	880	+3.0	+0.34	3,161,300	224,932,495,360
[3697]	26/10/07	875	901	875	877	-0.1	-0.01	3,541,500	224,395,722,752
[3697]	26/10/06	883	902	862	878	+2.7	+0.31	4,547,800	224,600,211,456
[3697]	26/10/05	875	892	871	876	-13.2	-1.48	2,967,700	224,114,556,928
[3697]	26/10/02	891	916	872	890	+29.4	+3.41	5,493,400	227,590,782,976
[3697]	26/10/01	858	867	846	861	+11.6	+1.36	2,459,200	220,229,353,472
[3697]	26/09/30	842	853	834	850	+6.4	+0.76	3,162,600	217,366,593,536
[3697]	26/09/29	859	866	837	844	-22.0	-2.54	3,501,100	215,730,700,288
[3697]	26/09/28	870	888	860	866	-7.1	-0.81	3,521,800	221,584,064,512
[3697]	26/09/25	874	882	865	874	-10.4	-1.18	3,448,100	223,552,225,280
[3697]	26/09/24	866	896	866	885	+4.1	+0.47	3,846,100	226,236,071,936
[3697]	26/09/18	880	891	862	881	+2.1	+0.24	5,388,500	225,213,644,800
[3697]	26/09/17	855	896	855	879	+24.2	+2.83	3,801,900	224,728,006,656
[3697]	26/09/16	870	870	850	855	-16.4	-1.88	2,476,700	218,695,712,768
[3697]	26/09/15	899	903	861	872	-11.5	-1.30	3,706,800	223,015,452,672
[3697]	26/09/14	861	888	856	884	+50.8	+6.09	5,023,400	226,159,394,816
[3697]	26/09/11	825	852	825	834	-0.5	-0.06	4,117,000	213,302,460,416
[3697]	26/09/10	823	840	814	835	+5.6	+0.67	3,689,900	213,583,626,240
[3697]	26/09/09	833	843	825	830	-25.1	-2.93	3,826,000	212,382,285,824
[3697]	26/09/08	852	861	814	856	+4.2	+0.49	7,032,600	218,849,099,776
[3697]	26/09/07	861	883	852	852	-53.1	-5.86	6,788,000	218,005,602,304
[3697]	26/09/04	905	935	903	906	+26.5	+3.01	5,142,200	231,706,034,176
[3697]	26/09/03	878	898	875	880	-6.7	-0.76	3,798,500	225,009,172,480
[3697]	26/09/02	923	932	885	887	-51.0	-5.44	5,928,200	226,721,726,464
[3697]	26/09/01	953	972	931	938	-16.6	-1.74	6,597,900	239,859,843,072
[3697]	26/08/31	954	974	947	955	-7.1	-0.74	5,217,600	244,332,920,832
[3697]	26/08/28	987	1,021	960	963	-2.7	-0.28	6,441,000	246,224,388,096
[3697]	26/08/27	943	976	935	966	+38.8	+4.18	3,558,200	247,119,003,648
[3697]	26/08/26	936	953	923	928	-14.3	-1.52	2,050,300	237,380,468,736
[3697]	26/08/25	971	971	940	943	-27.0	-2.78	2,800,900	241,035,608,064
[3697]	26/08/24	985	1,008	949	970	+15.6	+1.63	6,300,200	248,090,312,704
[3697]	26/08/21	940	974	936	955	+0.1	+0.01	3,704,200	244,128,432,128
[3697]	26/08/20	934	966	931	955	+46.0	+5.06	4,547,500	244,102,873,088
[3697]	26/08/19	907	918	874	909	+30.7	+3.49	4,786,400	232,523,972,608
[3697]	26/08/18	888	897	868	879	-22.5	-2.49	4,089,200	224,804,683,776
[3697]	26/08/17	941	946	901	902	-53.1	-5.55	4,487,800	230,785,859,584
[3697]	26/08/14	903	959	889	956	+68.1	+7.67	6,610,900	244,384,038,912
[3697]	26/08/13	901	912	872	888	-27.2	-2.97	3,686,900	227,181,805,568
[3697]	26/08/12	918	925	900	916	+11.2	+1.24	3,318,000	234,185,392,128
[3697]	26/08/10	910	933	888	905	+9.8	+1.09	4,500,000	231,527,104,512
[3697]	26/08/07	852	897	844	896	+69.4	+8.39	5,450,500	229,124,423,680
[3697]	26/08/06	851	875	818	827	-22.0	-2.59	4,401,800	211,385,417,728
[3697]	26/08/05	837	851	822	849	+11.5	+1.37	3,562,200	217,136,529,408
[3697]	26/08/04	889	892	838	838	-36.0	-4.12	5,183,100	214,197,075,968
[3697]	26/08/03	862	879	833	874	-2.2	-0.25	5,799,300	223,603,343,360
[3697]	26/07/31	881	899	844	877	-36.4	-3.98	8,423,200	224,319,029,248
[3697]	26/07/30	965	974	900	914	-35.5	-3.74	8,786,800	233,750,872,064
[3697]	26/07/29	945	972	896	950	0	+0.00	14,348,400	242,824,855,552
[3697]	26/07/28	908	967	882	950	+68.0	+7.71	19,244,100	242,824,855,552
[3697]	26/07/27	837	890	830	882	+75.2	+9.32	12,484,000	225,494,827,008
[3697]	26/07/24	747	807	746	807	+62.0	+8.32	9,148,300	206,273,314,816
[3697]	26/07/23	752	765	728	745	-20.2	-2.64	6,935,000	190,630,281,216
[3697]	26/07/22	763	814	750	766	+1.5	+0.20	11,188,800	195,921,313,792
[3697]	26/07/21	744	779	740	765	+22.4	+3.01	10,212,300	195,742,384,128
[3697]	26/07/17	686.0	754.0	682.1	743.4	+63.6	+9.36	15,934,600	-
[3697]	26/07/16	739.0	750.4	673.3	679.8	-22.1	-3.15	16,347,100	-
[3697]	26/07/15	706.0	712.1	691.2	701.9	-24.3	-3.35	7,391,600	-
[3697]	26/07/14	718.3	732.6	711.1	726.2	+22.9	+3.26	7,035,200	-
[3697]	26/07/13	677.0	707.7	675.5	703.3	+26.8	+3.96	4,114,300	-
[3697]	26/07/10	693.0	698.0	675.2	676.5	-10.1	-1.47	4,762,800	-
[3697]	26/07/09	665.0	698.2	658.1	686.6	+7.7	+1.13	5,000,300	-
[3697]	26/07/08	715.2	722.1	675.1	678.9	-27.0	-3.82	5,745,700	-
[3697]	26/07/07	693.3	722.3	687.5	705.9	+21.8	+3.19	6,802,800	-
[3697]	26/07/06	705.0	720.2	678.8	684.1	-24.4	-3.44	7,099,300	-
[3697]	26/07/03	719.9	738.0	692.6	708.5	+23.6	+3.45	6,735,200	-
[3697]	26/07/02	678.5	690.0	666.6	684.9	+46.4	+7.27	7,705,400	-
[3697]	26/07/01	653.0	658.7	631.0	638.5	-35.5	-5.27	5,946,600	-
[3697]	26/06/30	670.5	680.0	651.2	674.0	+1.1	+0.16	6,929,300	-
[3697]	26/06/29	637.0	685.8	635.0	672.9	+55.9	+9.06	10,114,700	-
[3697]	26/06/26	620.0	620.8	609.2	617.0	+3.0	+0.49	4,658,600	-
[3697]	26/06/25	610.3	618.8	601.0	614.0	-2.3	-0.37	4,473,200	-
[3697]	26/06/24	625.0	633.0	615.0	616.3	+6.2	+1.02	5,240,700	-
[3697]	26/06/23	621.0	621.9	607.6	610.1	-11.0	-1.77	4,187,900	-
[3697]	26/06/22	623.4	632.1	611.3	621.1	-10.6	-1.68	4,495,800	-
[3697]	26/06/19	630.0	636.6	615.6	631.7	-13.5	-2.09	8,301,500	-
[3697]	26/06/18	639.5	653.9	634.5	645.2	+0.2	+0.03	4,131,500	-
[3697]	26/06/17	640.3	656.2	632.1	645.0	+7.3	+1.14	5,182,500	-
[3697]	26/06/16	643.0	648.2	628.0	637.7	+0.9	+0.14	5,534,700	-
[3697]	26/06/15	647.6	665.6	635.4	636.8	-8.5	-1.32	8,177,600	-
[3697]	26/06/12	676.4	678.7	637.6	645.3	-33.4	-4.92	7,685,000	-
[3697]	26/06/11	685.0	699.0	671.2	678.7	+3.5	+0.52	3,941,300	-
[3697]	26/06/10	672.1	677.6	658.8	675.2	+7.6	+1.14	4,557,500	-
[3697]	26/06/09	690.0	691.0	664.1	667.6	-17.6	-2.57	4,972,700	-
[3697]	26/06/08	725.0	736.8	678.8	685.2	-37.1	-5.14	8,925,700	-
[3697]	26/06/05	701.8	730.9	688.1	722.3	+29.7	+4.29	8,436,500	-
[3697]	26/06/04	666.0	696.0	654.0	692.6	-2.1	-0.30	7,133,100	-
[3697]	26/06/03	722.6	742.5	689.0	694.7	-96.6	-12.21	16,098,300	-
[3697]	26/06/02	772.2	794.4	727.5	791.3	+64.1	+8.81	16,980,700	-
[3697]	26/06/01	750.0	765.1	709.0	727.2	+25.5	+3.63	13,497,700	-
[3697]	26/05/29	690.5	717.3	680.5	701.7	+40.9	+6.19	11,249,600	-
[3697]	26/05/28	693.4	695.0	655.3	660.8	-36.8	-5.28	8,804,600	-
[3697]	26/05/27	662.0	706.5	660.0	697.6	+40.1	+6.10	10,582,400	-
[3697]	26/05/26	681.3	683.2	639.2	657.5	-17.7	-2.62	7,796,100	-
[3697]	26/05/25	675.0	691.4	657.8	675.2	+18.7	+2.85	7,962,300	-
[3697]	26/05/22	643.0	669.9	642.2	656.5	+7.3	+1.12	5,228,500	-
[3697]	26/05/21	650.0	670.8	646.6	649.2	-1.8	-0.28	6,329,800	-
[3697]	26/05/20	673.4	673.5	641.7	651.0	-22.4	-3.33	9,913,200	-
[3697]	26/05/19	663.3	676.5	653.2	673.4	+30.1	+4.68	8,046,500	-
[3697]	26/05/18	648.8	654.0	626.8	643.3	+14.5	+2.31	8,461,500	-
[3697]	26/05/15	625.1	639.4	621.1	628.8	+13.7	+2.23	7,001,400	-
[3697]	26/05/14	625.0	625.0	602.6	615.1	-16.3	-2.58	11,040,200	-
[3697]	26/05/13	655.0	658.9	631.4	631.4	-27.6	-4.19	6,251,200	-
[3697]	26/05/12	664.6	679.8	653.6	659.0	-5.3	-0.80	8,242,000	-
[3697]	26/05/11	646.3	670.2	645.8	664.3	+12.7	+1.95	5,183,700	-
[3697]	26/05/08	655.9	679.8	645.6	651.6	+20.8	+3.30	9,620,700	-
[3697]	26/05/07	651.8	673.4	626.2	630.8	-18.6	-2.86	8,251,600	-
[3697]	26/05/01	642.0	650.5	627.8	649.4	-6.8	-1.04	6,484,700	-
[3697]	26/04/30	666.0	685.2	653.0	656.2	-17.2	-2.55	6,610,800	-
[3697]	26/04/28	664.4	677.8	660.2	673.4	+23.5	+3.62	7,148,700	-
[3697]	26/04/27	667.0	675.6	648.1	649.9	-11.5	-1.74	7,146,800	-
[3697]	26/04/24	657.0	675.9	647.9	661.4	-16.6	-2.45	8,655,500	-
[3697]	26/04/23	721.3	721.5	663.6	678.0	-46.3	-6.39	13,140,300	-
[3697]	26/04/22	703.0	739.6	700.0	724.3	+47.6	+7.03	17,570,000	-
[3697]	26/04/21	728.4	732.0	666.6	676.7	-45.7	-6.33	17,325,000	-
[3697]	26/04/20	738.7	750.0	722.0	722.4	-27.6	-3.68	11,056,300	-
[3697]	26/04/17	689.6	755.9	688.7	750.0	+79.2	+11.81	21,795,000	-
[3697]	26/04/16	700.1	712.1	660.7	670.8	+0.7	+0.10	12,290,600	-
[3697]	26/04/15	682.2	684.9	647.1	670.1	+12.9	+1.96	16,838,400	-
[3697]	26/04/14	659.9	661.8	647.8	657.2	+29.2	+4.65	7,257,000	-
[3697]	26/04/13	616.6	628.0	604.2	628.0	0.0	0.00	7,284,600	-
[3697]	26/04/10	649.6	650.0	627.1	628.0	-37.2	-5.59	8,167,500	-
[3697]	26/04/09	684.3	684.9	655.5	665.2	-29.1	-4.19	6,327,100	-
[3697]	26/04/08	697.0	709.0	686.2	694.3	-0.8	-0.12	6,254,100	-
[3697]	26/04/07	674.0	698.1	670.2	695.1	+28.5	+4.28	6,307,500	-
[3697]	26/04/06	655.7	672.5	651.1	666.6	+12.9	+1.97	3,471,800	-
[3697]	26/04/03	652.4	663.2	644.0	653.7	+21.3	+3.37	5,287,000	-
[3697]	26/04/02	667.7	679.9	629.1	632.4	-45.3	-6.68	7,109,500	-
[3697]	26/04/01	655.8	678.5	655.7	677.7	+41.9	+6.59	4,997,900	-
[3697]	26/03/31	633.5	654.9	633.5	635.8	+21.0	+3.42	6,819,800	-
[3697]	26/03/30	611.8	617.3	601.9	614.8	-15.1	-2.40	6,621,300	-
[3697]	26/03/27	630.4	640.6	616.8	629.9	+9.5	+1.53	7,460,800	-
[3697]	26/03/26	628.4	632.9	617.1	620.4	-18.0	-2.82	4,288,900	-
[3697]	26/03/25	634.8	645.3	630.1	638.4	-6.4	-0.99	4,578,700	-
[3697]	26/03/24	639.9	647.3	625.8	644.8	+24.9	+4.02	5,527,900	-
[3697]	26/03/23	630.0	632.4	612.1	619.9	-18.6	-2.91	6,822,600	-
[3697]	26/03/19	645.0	657.8	636.4	638.5	-9.0	-1.39	5,863,600	-
[3697]	26/03/18	655.1	656.2	640.1	647.5	-6.5	-0.99	4,868,100	-
[3697]	26/03/17	659.2	664.4	648.0	654.0	-6.0	-0.91	4,657,000	-
[3697]	26/03/16	651.1	678.5	651.1	660.0	+10.3	+1.59	6,648,400	-
[3697]	26/03/13	657.2	668.7	642.2	649.7	-8.1	-1.23	7,436,100	-
[3697]	26/03/12	670.8	674.4	645.2	657.8	-30.3	-4.40	10,561,700	-
[3697]	26/03/11	706.6	709.9	686.0	688.1	-27.4	-3.83	7,877,500	-
[3697]	26/03/10	734.5	738.8	701.4	715.5	-30.8	-4.13	10,411,000	-
[3697]	26/03/09	723.6	753.0	705.1	746.3	+13.4	+1.83	14,369,300	-
[3697]	26/03/06	730.0	762.9	724.8	732.9	+32.7	+4.67	15,053,800	-
[3697]	26/03/05	682.8	707.2	681.0	700.2	+37.4	+5.64	8,302,000	-
[3697]	26/03/04	675.9	683.3	650.4	662.8	+6.3	+0.96	8,675,300	-
[3697]	26/03/03	670.8	672.0	643.3	656.5	-11.0	-1.65	8,876,900	-
[3697]	26/03/02	677.3	697.5	666.2	667.5	-34.8	-4.96	9,199,900	-
[3697]	26/02/27	715.2	725.4	685.5	702.3	+11.1	+1.61	15,552,300	-
[3697]	26/02/26	610.0	697.3	607.0	691.2	+87.2	+14.44	23,883,600	-
[3697]	26/02/25	604.3	618.1	598.1	604.0	+12.5	+2.11	8,727,200	-
[3697]	26/02/24	625.0	625.0	590.0	591.5	-65.6	-9.98	16,761,800	-
[3697]	26/02/20	659.0	664.1	646.3	657.1	-10.7	-1.60	5,180,800	-
[3697]	26/02/19	663.1	673.2	650.2	667.8	+14.7	+2.25	6,023,700	-
[3697]	26/02/18	635.0	656.4	629.6	653.1	+12.9	+2.01	4,410,700	-
[3697]	26/02/17	636.5	642.7	626.1	640.2	-6.3	-0.97	4,806,400	-
[3697]	26/02/16	641.0	659.8	640.3	646.5	+22.9	+3.67	5,778,800	-
[3697]	26/02/13	646.4	648.3	623.3	623.6	-31.2	-4.76	8,446,900	-
[3697]	26/02/12	674.1	677.9	653.4	654.8	-39.3	-5.66	7,949,300	-
[3697]	26/02/10	675.5	698.5	671.1	694.1	+28.6	+4.30	10,561,000	-
[3697]	26/02/09	665.5	682.3	659.0	665.5	+6.6	+1.00	8,080,900	-
[3697]	26/02/06	658.0	674.9	648.8	658.9	-22.4	-3.29	8,761,900	-
[3697]	26/02/05	681.9	707.8	671.5	681.3	+3.4	+0.50	11,896,500	-
[3697]	26/02/04	710.0	714.7	666.6	677.9	-54.2	-7.40	18,216,200	-
[3697]	26/02/03	740.0	759.5	726.3	732.1	-13.6	-1.82	8,238,400	-
[3697]	26/02/02	744.6	749.0	725.0	745.7	+14.0	+1.91	7,417,100	-
[3697]	26/01/30	750.0	751.4	726.7	731.7	-37.3	-4.85	14,977,700	-
[3697]	26/01/29	801.0	801.0	764.2	769.0	-47.0	-5.76	13,633,600	-
[3697]	26/01/28	824.0	831.4	811.1	816.0	-34.4	-4.05	7,214,000	-
[3697]	26/01/27	841.1	869.0	840.3	850.4	+8.1	+0.96	6,922,900	-
[3697]	26/01/26	822.1	861.2	820.1	842.3	+15.5	+1.87	7,708,000	-
[3697]	26/01/23	813.3	863.3	812.0	826.8	+24.0	+2.99	13,811,100	-
[3697]	26/01/22	828.3	831.0	800.2	802.8	-26.1	-3.15	11,624,900	-
[3697]	26/01/21	829.6	845.8	818.1	828.9	-1.5	-0.18	8,775,100	-
[3697]	26/01/20	816.3	841.4	815.0	830.4	+14.1	+1.73	11,599,000	-
[3697]	26/01/19	821.2	831.3	807.1	816.3	-19.9	-2.38	18,910,300	-
[3697]	26/01/16	872.4	875.4	810.0	836.2	-35.1	-4.03	17,450,600	-
[3697]	26/01/15	892.7	923.3	857.0	871.3	-81.4	-8.54	23,010,000	-
[3697]	26/01/14	967.2	985.1	942.1	952.7	-27.6	-2.82	7,913,800	-
[3697]	26/01/13	965.6	992.9	957.7	980.3	+25.2	+2.64	6,597,000	-
[3697]	26/01/09	950.0	960.2	939.0	955.1	+3.9	+0.41	5,413,100	-
[3697]	26/01/08	970.1	970.8	945.1	951.2	-10.9	-1.13	5,796,600	-
[3697]	26/01/07	978.2	988.9	953.3	962.1	-22.4	-2.28	5,255,400	-
[3697]	26/01/06	969.0	1,014.0	965.0	984.5	+28.8	+3.01	5,654,200	-
[3697]	26/01/05	978.0	987.2	952.6	955.7	-26.3	-2.68	5,926,500	-
[3697]	25/12/30	994.9	1,002.0	980.2	982.0	-17.6	-1.76	3,891,800	-
[3697]	25/12/29	1,020.5	1,023.0	992.0	999.6	-11.9	-1.18	3,352,400	-
[3697]	25/12/26	1,026.5	1,031.5	1,002.5	1,011.5	-13.5	-1.32	4,244,900	-
[3697]	25/12/25	999.3	1,025.5	980.5	1,025.0	+28.4	+2.85	5,046,700	-
[3697]	25/12/24	1,004.5	1,022.0	993.2	996.6	-7.9	-0.79	5,113,600	-
[3697]	25/12/23	969.0	1,018.5	967.0	1,004.5	+37.0	+3.82	8,951,800	-
[3697]	25/12/22	1,019.0	1,040.0	954.3	967.5	-46.5	-4.59	13,916,500	-
[3697]	25/12/19	968.7	1,040.0	958.0	1,014.0	+54.0	+5.62	14,484,600	-
[3697]	25/12/18	915.0	964.4	910.8	960.0	+46.5	+5.09	7,416,000	-
[3697]	25/12/17	921.5	939.0	900.4	913.5	+19.2	+2.15	6,848,000	-
[3697]	25/12/16	912.5	913.9	885.0	894.3	-30.9	-3.34	5,018,400	-
[3697]	25/12/15	921.0	942.0	921.0	925.2	+0.2	+0.02	3,087,500	-
[3697]	25/12/12	913.5	930.6	908.4	925.0	+18.6	+2.05	3,286,000	-
[3697]	25/12/11	930.0	931.0	901.2	906.4	-24.9	-2.67	4,948,800	-
[3697]	25/12/10	942.8	948.7	928.1	931.3	-12.1	-1.28	2,709,800	-
[3697]	25/12/09	948.0	954.7	933.9	943.4	-7.4	-0.78	3,089,800	-
[3697]	25/12/08	957.0	957.2	937.2	950.8	-6.4	-0.67	3,426,700	-
[3697]	25/12/05	977.2	989.5	956.0	957.2	-11.4	-1.18	3,664,000	-
[3697]	25/12/04	949.3	982.9	935.0	968.6	+34.3	+3.67	4,595,200	-
[3697]	25/12/03	935.1	945.7	925.1	934.3	-0.5	-0.05	3,504,400	-
[3697]	25/12/02	979.0	984.8	933.4	934.8	-42.7	-4.37	5,278,300	-
[3697]	25/12/01	997.7	998.9	963.0	977.5	+8.7	+0.90	4,231,800	-
[3697]	25/11/28	980.0	989.8	968.4	968.8	-15.2	-1.54	3,657,700	-
[3697]	25/11/27	1,000.5	1,014.5	980.6	984.0	-24.0	-2.38	3,191,700	-
[3697]	25/11/26	1,001.5	1,015.0	988.4	1,008.0	+21.7	+2.20	2,639,200	-
[3697]	25/11/25	1,015.5	1,016.5	972.2	986.3	-27.2	-2.68	3,449,900	-
[3697]	25/11/21	988.4	1,022.0	983.3	1,013.5	+3.0	+0.30	3,794,600	-
[3697]	25/11/20	980.0	1,011.0	978.1	1,010.5	+27.3	+2.78	3,741,800	-
[3697]	25/11/19	980.6	991.2	960.8	983.2	+11.1	+1.14	3,558,600	-
[3697]	25/11/18	1,000.5	1,004.0	966.6	972.1	-53.9	-5.25	6,885,900	-
[3697]	25/11/17	1,034.5	1,052.0	1,021.0	1,026.0	-7.0	-0.68	4,047,400	-
[3697]	25/11/14	1,035.0	1,068.0	1,024.0	1,033.0	-1.0	-0.10	3,232,200	-
[3697]	25/11/13	1,040.0	1,042.5	1,025.0	1,034.0	+3.0	+0.29	2,491,700	-
[3697]	25/11/12	1,035.0	1,051.5	1,025.0	1,031.0	+9.0	+0.88	3,591,300	-
[3697]	25/11/11	1,048.0	1,051.0	1,010.0	1,022.0	-16.5	-1.59	3,773,200	-
[3697]	25/11/10	1,043.5	1,049.0	1,027.5	1,038.5	+15.0	+1.47	3,009,300	-
[3697]	25/11/07	1,025.0	1,038.0	1,010.0	1,023.5	+15.5	+1.54	3,630,900	-
[3697]	25/11/06	1,063.5	1,071.0	1,004.0	1,008.0	-59.5	-5.57	5,066,300	-
[3697]	25/11/05	1,041.0	1,074.5	1,011.5	1,067.5	+14.5	+1.38	5,379,100	-
[3697]	25/11/04	1,061.5	1,091.0	1,052.5	1,053.0	-13.0	-1.22	4,058,700	-
[3697]	25/10/31	1,097.0	1,098.0	1,055.0	1,066.0	-21.5	-1.98	4,457,400	-
[3697]	25/10/30	1,048.0	1,103.5	1,045.0	1,087.5	+47.5	+4.57	6,310,800	-
[3697]	25/10/29	1,101.5	1,105.5	1,040.0	1,040.0	-76.5	-6.85	7,612,400	-
[3697]	25/10/28	1,145.0	1,145.0	1,111.5	1,116.5	-23.5	-2.06	4,903,800	-
[3697]	25/10/27	1,153.0	1,196.0	1,140.0	1,140.0	-8.5	-0.74	4,504,800	-
[3697]	25/10/24	1,147.0	1,161.0	1,140.0	1,148.5	-11.5	-0.99	2,912,900	-
[3697]	25/10/23	1,161.0	1,185.5	1,155.0	1,160.0	-17.5	-1.49	3,450,100	-
[3697]	25/10/22	1,177.5	1,188.5	1,157.5	1,177.5	+14.0	+1.20	3,392,300	-
[3697]	25/10/21	1,190.0	1,198.0	1,153.5	1,163.5	-8.5	-0.73	4,602,500	-
[3697]	25/10/20	1,155.5	1,172.0	1,142.0	1,172.0	+41.5	+3.67	3,750,400	-
[3697]	25/10/17	1,163.5	1,174.0	1,116.5	1,130.5	-50.5	-4.28	6,361,100	-
[3697]	25/10/16	1,246.0	1,273.5	1,163.5	1,181.0	-51.5	-4.18	9,463,300	-
[3697]	25/10/15	1,148.0	1,261.5	1,121.5	1,232.5	+2.5	+0.20	14,028,800	-
[3697]	25/10/14	1,229.5	1,284.5	1,224.0	1,230.0	-29.5	-2.34	7,195,000	-
[3697]	25/10/10	1,307.0	1,320.0	1,247.0	1,259.5	-34.5	-2.67	6,198,700	-
[3697]	25/10/09	1,262.5	1,334.0	1,255.5	1,294.0	+27.0	+2.13	10,202,200	-
[3697]	25/10/08	1,209.5	1,283.0	1,201.0	1,267.0	+64.5	+5.36	8,118,600	-
[3697]	25/10/07	1,200.0	1,228.0	1,172.0	1,202.5	+8.5	+0.71	5,055,000	-
[3697]	25/10/06	1,189.0	1,196.5	1,166.5	1,194.0	+57.0	+5.01	5,147,800	-
[3697]	25/10/03	1,141.5	1,174.0	1,134.5	1,137.0	+7.5	+0.66	4,981,800	-
[3697]	25/10/02	1,182.0	1,190.0	1,127.0	1,129.5	-49.5	-4.20	6,352,800	-
[3697]	25/10/01	1,235.0	1,258.5	1,170.0	1,179.0	-71.0	-5.68	7,605,100	-
[3697]	25/09/30	1,285.0	1,287.0	1,250.0	1,250.0	-28.5	-2.23	24,907,900	-
[3697]	25/09/29	1,322.0	1,332.5	1,278.5	1,278.5	-42.5	-3.22	4,800,300	-
[3697]	25/09/26	1,311.0	1,334.5	1,307.0	1,321.0	+10.5	+0.80	4,472,300	-
[3697]	25/09/25	1,286.0	1,326.0	1,277.5	1,310.5	+25.5	+1.98	4,290,100	-
[3697]	25/09/24	1,301.5	1,303.0	1,279.0	1,285.0	-44.5	-3.35	5,142,300	-
[3697]	25/09/22	1,360.0	1,363.0	1,322.0	1,329.5	-26.5	-1.95	3,691,600	-
[3697]	25/09/19	1,405.0	1,410.0	1,349.0	1,356.0	-51.0	-3.62	6,109,200	-
[3697]	25/09/18	1,394.5	1,409.5	1,378.0	1,407.0	+22.0	+1.59	2,497,200	-
[3697]	25/09/17	1,379.0	1,396.0	1,363.5	1,385.0	+4.5	+0.33	3,191,700	-
[3697]	25/09/16	1,407.0	1,424.5	1,372.5	1,380.5	-54.5	-3.80	5,423,300	-
[3697]	25/09/12	1,438.0	1,442.0	1,406.5	1,435.0	+13.0	+0.91	3,478,700	-
[3697]	25/09/11	1,474.0	1,481.5	1,413.0	1,422.0	-38.0	-2.60	5,042,100	-
[3697]	25/09/10	1,471.0	1,501.5	1,453.5	1,460.0	-13.5	-0.92	7,216,400	-
[3697]	25/09/09	1,500.0	1,505.0	1,423.0	1,473.5	+51.5	+3.62	18,967,700	-
[3697]	25/09/08	1,410.0	1,433.0	1,405.5	1,422.0	+9.5	+0.67	3,337,900	-
[3697]	25/09/05	1,400.0	1,418.0	1,396.0	1,412.5	+10.5	+0.75	4,204,300	-