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
[3765]	26/10/29	2,339	2,339	2,310	2,326	-37.0	-1.57	262,300	121,805,373,440
[3765]	26/10/28	2,371	2,405	2,352	2,363	-45.0	-1.87	179,900	123,742,945,280
[3765]	26/10/27	2,380	2,428	2,371	2,408	-14.0	-0.58	165,800	126,099,456,000
[3765]	26/10/26	2,414	2,436	2,379	2,422	+26.0	+1.09	186,600	126,832,590,848
[3765]	26/10/23	2,469	2,481	2,392	2,396	-36.0	-1.48	158,600	125,471,055,872
[3765]	26/10/22	2,444	2,459	2,425	2,432	-8.0	-0.33	109,700	127,356,264,448
[3765]	26/10/21	2,456	2,478	2,440	2,440	-31.0	-1.25	153,900	127,775,195,136
[3765]	26/10/20	2,447	2,471	2,447	2,471	+22.0	+0.90	139,900	129,398,571,008
[3765]	26/10/19	2,452	2,483	2,444	2,449	-21.0	-0.85	136,600	128,246,497,280
[3765]	26/10/16	2,447	2,511	2,447	2,470	+40.0	+1.65	252,900	129,346,199,552
[3765]	26/10/15	2,436	2,451	2,410	2,430	0	+0.00	209,800	127,251,529,728
[3765]	26/10/14	2,420	2,440	2,403	2,430	+10.0	+0.41	147,000	127,251,529,728
[3765]	26/10/13	2,392	2,420	2,382	2,420	+38.0	+1.60	140,600	126,727,856,128
[3765]	26/10/09	2,346	2,395	2,346	2,382	+44.0	+1.88	225,600	124,737,921,024
[3765]	26/10/08	2,358	2,358	2,317	2,338	-13.0	-0.55	188,500	122,433,773,568
[3765]	26/10/07	2,359	2,369	2,330	2,351	-9.0	-0.38	291,500	123,114,545,152
[3765]	26/10/06	2,388	2,389	2,345	2,360	-9.0	-0.38	199,600	123,585,847,296
[3765]	26/10/05	2,380	2,398	2,365	2,369	-11.0	-0.46	149,900	124,057,149,440
[3765]	26/10/02	2,410	2,417	2,359	2,380	-41.0	-1.69	224,700	124,633,186,304
[3765]	26/10/01	2,423	2,429	2,394	2,421	-11.0	-0.45	163,100	126,780,227,584
[3765]	26/09/30	2,445	2,448	2,404	2,432	-20.0	-0.82	210,000	127,356,264,448
[3765]	26/09/29	2,472	2,479	2,433	2,452	-33.0	-1.33	210,600	128,403,603,456
[3765]	26/09/28	2,489	2,494	2,473	2,485	-4.0	-0.16	157,000	130,131,705,856
[3765]	26/09/25	2,523	2,540	2,483	2,489	-30.0	-1.19	165,500	130,341,175,296
[3765]	26/09/24	2,532	2,545	2,508	2,519	-11.0	-0.43	234,700	131,912,179,712
[3765]	26/09/18	2,534	2,549	2,504	2,530	-4.0	-0.16	266,000	132,488,216,576
[3765]	26/09/17	2,495	2,542	2,491	2,534	+48.0	+1.93	159,600	132,697,686,016
[3765]	26/09/16	2,532	2,532	2,464	2,486	-57.0	-2.24	215,200	130,184,077,312
[3765]	26/09/15	2,583	2,585	2,529	2,543	-21.0	-0.82	201,600	133,168,988,160
[3765]	26/09/14	2,538	2,581	2,530	2,564	+55.0	+2.19	196,500	134,268,690,432
[3765]	26/09/11	2,455	2,526	2,442	2,509	+21.0	+0.84	278,400	131,388,514,304
[3765]	26/09/10	2,450	2,488	2,417	2,488	+38.0	+1.55	191,300	130,288,803,840
[3765]	26/09/09	2,480	2,480	2,434	2,450	-34.0	-1.37	157,600	128,298,868,736
[3765]	26/09/08	2,529	2,554	2,480	2,484	-25.0	-1.00	291,800	130,079,342,592
[3765]	26/09/07	2,521	2,524	2,481	2,509	-18.0	-0.71	218,200	131,388,514,304
[3765]	26/09/04	2,541	2,558	2,505	2,527	-14.0	-0.55	257,400	132,331,118,592
[3765]	26/09/03	2,577	2,610	2,536	2,541	-37.0	-1.44	277,600	133,064,253,440
[3765]	26/09/02	2,585	2,622	2,572	2,578	-49.0	-1.87	386,800	135,001,825,280
[3765]	26/09/01	2,628	2,675	2,590	2,627	-43.0	-1.61	901,700	137,567,797,248
[3765]	26/08/31	2,598	2,695	2,526	2,670	+197.0	+7.97	1,794,600	139,819,581,440
[3765]	26/08/28	2,450	2,483	2,443	2,473	+33.0	+1.35	440,900	129,503,305,728
[3765]	26/08/27	2,433	2,469	2,412	2,440	-12.0	-0.49	183,100	127,775,195,136
[3765]	26/08/26	2,441	2,479	2,441	2,452	+19.0	+0.78	195,600	128,403,603,456
[3765]	26/08/25	2,450	2,451	2,414	2,433	0	+0.00	203,000	127,408,627,712
[3765]	26/08/24	2,456	2,483	2,427	2,433	-22.0	-0.90	154,400	127,408,627,712
[3765]	26/08/21	2,483	2,497	2,447	2,455	-28.0	-1.13	199,400	128,560,701,440
[3765]	26/08/20	2,482	2,496	2,453	2,483	+45.0	+1.85	250,100	130,026,971,136
[3765]	26/08/19	2,477	2,484	2,406	2,438	+2.0	+0.08	241,600	127,670,460,416
[3765]	26/08/18	2,401	2,447	2,400	2,436	+15.0	+0.62	175,800	127,565,725,696
[3765]	26/08/17	2,451	2,454	2,408	2,421	-27.0	-1.10	164,100	126,780,227,584
[3765]	26/08/14	2,413	2,452	2,409	2,448	+38.0	+1.58	163,700	128,194,134,016
[3765]	26/08/13	2,401	2,426	2,377	2,410	-12.0	-0.50	183,800	126,204,190,720
[3765]	26/08/12	2,426	2,440	2,393	2,422	+27.0	+1.13	175,200	126,832,590,848
[3765]	26/08/10	2,353	2,458	2,344	2,395	+5.0	+0.21	285,800	125,418,684,416
[3765]	26/08/07	2,360	2,402	2,342	2,390	+59.0	+2.53	261,500	125,156,851,712
[3765]	26/08/06	2,372	2,382	2,326	2,331	-18.0	-0.77	197,100	122,067,206,144
[3765]	26/08/05	2,345	2,355	2,321	2,349	-13.0	-0.55	176,500	123,009,810,432
[3765]	26/08/04	2,434	2,434	2,362	2,362	-63.0	-2.60	197,500	123,690,582,016
[3765]	26/08/03	2,422	2,435	2,344	2,425	+3.0	+0.12	296,600	126,989,697,024
[3765]	26/07/31	2,448	2,466	2,413	2,422	-76.0	-3.04	255,700	126,832,590,848
[3765]	26/07/30	2,513	2,527	2,458	2,498	-31.0	-1.23	916,200	130,812,477,440
[3765]	26/07/29	2,489	2,529	2,462	2,529	+87.0	+3.56	323,500	132,435,853,312
[3765]	26/07/28	2,441	2,463	2,403	2,442	+26.0	+1.08	236,700	127,879,929,856
[3765]	26/07/27	2,362	2,428	2,330	2,416	+86.0	+3.69	266,400	126,518,394,880
[3765]	26/07/24	2,292	2,333	2,280	2,330	+20.0	+0.87	201,700	122,014,842,880
[3765]	26/07/23	2,286	2,311	2,261	2,310	+2.0	+0.09	232,400	120,967,503,872
[3765]	26/07/22	2,330	2,331	2,285	2,308	-43.0	-1.83	199,100	120,862,769,152
[3765]	26/07/21	2,361	2,386	2,341	2,351	+4.0	+0.17	191,500	123,114,545,152
[3765]	26/07/17	2,347	2,375	2,325	2,347	-3	-0.13	231,800	-
[3765]	26/07/16	2,327	2,371	2,317	2,350	+16	+0.69	223,400	-
[3765]	26/07/15	2,326	2,343	2,295	2,334	+9	+0.39	222,900	-
[3765]	26/07/14	2,339	2,360	2,317	2,325	-14	-0.60	209,200	-
[3765]	26/07/13	2,349	2,356	2,323	2,339	-24	-1.02	188,500	-
[3765]	26/07/10	2,354	2,371	2,341	2,363	+9	+0.38	161,200	-
[3765]	26/07/09	2,378	2,383	2,339	2,354	-24	-1.01	165,600	-
[3765]	26/07/08	2,437	2,438	2,377	2,378	-31	-1.29	234,200	-
[3765]	26/07/07	2,408	2,432	2,386	2,409	+6	+0.25	190,900	-
[3765]	26/07/06	2,346	2,403	2,341	2,403	+36	+1.52	201,600	-
[3765]	26/07/03	2,388	2,396	2,345	2,367	+22	+0.94	238,800	-
[3765]	26/07/02	2,336	2,393	2,316	2,345	+52	+2.27	346,300	-
[3765]	26/07/01	2,210	2,296	2,197	2,293	+103	+4.70	311,500	-
[3765]	26/06/30	2,210	2,221	2,181	2,190	-8	-0.36	203,700	-
[3765]	26/06/29	2,210	2,255	2,182	2,198	+8	+0.37	293,500	-
[3765]	26/06/26	2,200	2,208	2,171	2,190	-19	-0.86	190,100	-
[3765]	26/06/25	2,152	2,230	2,151	2,209	+53	+2.46	262,700	-
[3765]	26/06/24	2,202	2,202	2,152	2,156	-27	-1.24	191,800	-
[3765]	26/06/23	2,219	2,230	2,173	2,183	-47	-2.11	246,500	-
[3765]	26/06/22	2,153	2,250	2,150	2,230	+59	+2.72	335,300	-
[3765]	26/06/19	2,152	2,171	2,125	2,171	+18	+0.84	504,200	-
[3765]	26/06/18	2,174	2,201	2,153	2,153	-16	-0.74	254,400	-
[3765]	26/06/17	2,181	2,201	2,169	2,169	-12	-0.55	217,300	-
[3765]	26/06/16	2,181	2,188	2,164	2,181	-5	-0.23	177,400	-
[3765]	26/06/15	2,205	2,222	2,185	2,186	-42	-1.89	188,500	-
[3765]	26/06/12	2,205	2,238	2,200	2,228	-10	-0.45	218,600	-
[3765]	26/06/11	2,257	2,271	2,218	2,238	-19	-0.84	204,700	-
[3765]	26/06/10	2,267	2,275	2,238	2,257	-14	-0.62	195,100	-
[3765]	26/06/09	2,286	2,317	2,271	2,271	-21	-0.92	247,600	-
[3765]	26/06/08	2,267	2,340	2,264	2,292	+85	+3.85	351,700	-
[3765]	26/06/05	2,194	2,225	2,183	2,207	+24	+1.10	129,300	-
[3765]	26/06/04	2,190	2,207	2,179	2,183	-57	-2.54	176,200	-
[3765]	26/06/03	2,303	2,321	2,240	2,240	-62	-2.69	254,800	-
[3765]	26/06/02	2,311	2,334	2,278	2,302	-3	-0.13	298,100	-
[3765]	26/06/01	2,271	2,334	2,259	2,305	+75	+3.36	306,500	-
[3765]	26/05/29	2,190	2,264	2,180	2,230	+40	+1.83	344,400	-
[3765]	26/05/28	2,170	2,207	2,166	2,190	-4	-0.18	159,800	-
[3765]	26/05/27	2,158	2,194	2,135	2,194	+24	+1.11	332,600	-
[3765]	26/05/26	2,235	2,245	2,167	2,170	-80	-3.56	355,300	-
[3765]	26/05/25	2,293	2,294	2,232	2,250	-45	-1.96	406,200	-
[3765]	26/05/22	2,325	2,325	2,252	2,295	-58.0	-2.46	404,500	-
[3765]	26/05/21	2,409	2,409	2,353	2,353	-66.0	-2.73	257,600	-
[3765]	26/05/20	2,511	2,511	2,406	2,419	-80.0	-3.20	162,400	-
[3765]	26/05/19	2,485	2,501	2,459	2,499	+39.0	+1.59	147,300	-
[3765]	26/05/18	2,516	2,516	2,424	2,460	-26.0	-1.05	257,900	-
[3765]	26/05/15	2,441	2,500	2,440	2,486	+18.0	+0.73	194,400	-
[3765]	26/05/14	2,477	2,480	2,439	2,468	+3.0	+0.12	136,200	-
[3765]	26/05/13	2,513	2,514	2,460	2,465	-48.0	-1.91	169,900	-
[3765]	26/05/12	2,480	2,539	2,470	2,513	+1.0	+0.04	251,700	-
[3765]	26/05/11	2,530	2,596	2,452	2,512	+137.0	+5.77	560,500	-
[3765]	26/05/08	2,451	2,451	2,362	2,375	-55.0	-2.26	337,100	-
[3765]	26/05/07	2,451	2,479	2,399	2,430	-16.0	-0.65	301,200	-
[3765]	26/05/01	2,444	2,457	2,412	2,446	-23.0	-0.93	199,000	-
[3765]	26/04/30	2,482	2,491	2,432	2,469	-37.0	-1.48	282,500	-
[3765]	26/04/28	2,522	2,538	2,470	2,506	-16.0	-0.63	319,200	-
[3765]	26/04/27	2,535	2,549	2,514	2,522	-17	-0.67	270,000	-
[3765]	26/04/24	2,517	2,563	2,507	2,539	+19	+0.75	242,600	-
[3765]	26/04/23	2,535	2,544	2,511	2,520	-15	-0.59	317,600	-
[3765]	26/04/22	2,549	2,579	2,521	2,535	-7	-0.28	204,800	-
[3765]	26/04/21	2,541	2,571	2,538	2,542	-9	-0.35	190,300	-
[3765]	26/04/20	2,550	2,561	2,522	2,551	+7	+0.28	245,500	-
[3765]	26/04/17	2,542	2,572	2,528	2,544	-4	-0.16	193,900	-
[3765]	26/04/16	2,548	2,574	2,537	2,548	+14	+0.55	186,500	-
[3765]	26/04/15	2,557	2,565	2,520	2,534	+27	+1.08	162,100	-
[3765]	26/04/14	2,492	2,525	2,492	2,507	+24	+0.97	224,000	-
[3765]	26/04/13	2,502	2,507	2,480	2,483	-19	-0.76	179,800	-
[3765]	26/04/10	2,489	2,513	2,487	2,502	-21	-0.83	290,300	-
[3765]	26/04/09	2,540	2,565	2,520	2,523	-36	-1.41	195,100	-
[3765]	26/04/08	2,595	2,595	2,548	2,559	+11	+0.43	262,600	-
[3765]	26/04/07	2,530	2,548	2,519	2,548	+20	+0.79	213,300	-
[3765]	26/04/06	2,568	2,571	2,516	2,528	-13	-0.51	151,400	-
[3765]	26/04/03	2,546	2,580	2,536	2,541	-5	-0.20	163,800	-
[3765]	26/04/02	2,558	2,591	2,534	2,546	-4	-0.16	226,500	-
[3765]	26/04/01	2,453	2,550	2,449	2,550	+111	+4.55	365,800	-
[3765]	26/03/31	2,446	2,484	2,434	2,439	+7	+0.29	224,300	-
[3765]	26/03/30	2,410	2,456	2,406	2,432	-72	-2.88	463,300	-
[3765]	26/03/27	2,477	2,511	2,472	2,504	+43	+1.75	210,300	-
[3765]	26/03/26	2,477	2,478	2,426	2,461	+5	+0.20	288,500	-
[3765]	26/03/25	2,527	2,528	2,429	2,456	-72	-2.85	525,800	-
[3765]	26/03/24	2,514	2,548	2,497	2,528	+14	+0.56	415,800	-
[3765]	26/03/23	2,504	2,546	2,483	2,514	-21	-0.83	453,900	-
[3765]	26/03/19	2,597	2,603	2,535	2,535	-81	-3.10	377,000	-
[3765]	26/03/18	2,599	2,617	2,584	2,616	+17	+0.65	205,400	-
[3765]	26/03/17	2,577	2,613	2,574	2,599	+16	+0.62	240,100	-
[3765]	26/03/16	2,624	2,627	2,580	2,583	-18	-0.69	192,800	-
[3765]	26/03/13	2,553	2,629	2,552	2,601	+48	+1.88	339,400	-
[3765]	26/03/12	2,538	2,561	2,520	2,553	-11	-0.43	258,100	-
[3765]	26/03/11	2,536	2,613	2,536	2,564	+28	+1.10	257,900	-
[3765]	26/03/10	2,547	2,555	2,509	2,536	+10	+0.40	439,200	-
[3765]	26/03/09	2,512	2,551	2,499	2,526	-26	-1.02	364,300	-
[3765]	26/03/06	2,518	2,572	2,518	2,552	+34	+1.35	270,500	-
[3765]	26/03/05	2,591	2,598	2,501	2,518	-51	-1.99	474,100	-
[3765]	26/03/04	2,608	2,638	2,560	2,569	-41	-1.57	405,200	-
[3765]	26/03/03	2,639	2,700	2,607	2,610	-2	-0.08	597,100	-
[3765]	26/03/02	2,569	2,618	2,555	2,612	+43	+1.67	549,600	-
[3765]	26/02/27	2,529	2,583	2,499	2,569	+64	+2.55	362,600	-
[3765]	26/02/26	2,601	2,601	2,493	2,505	-91	-3.51	441,400	-
[3765]	26/02/25	2,525	2,634	2,525	2,596	+86	+3.43	514,600	-
[3765]	26/02/24	2,521	2,539	2,497	2,510	+27	+1.09	390,800	-
[3765]	26/02/20	2,430	2,525	2,404	2,483	+20	+0.81	438,700	-
[3765]	26/02/19	2,424	2,471	2,387	2,463	+57	+2.37	312,300	-
[3765]	26/02/18	2,457	2,492	2,401	2,406	-51	-2.08	452,200	-
[3765]	26/02/17	2,500	2,514	2,418	2,457	-43	-1.72	575,400	-
[3765]	26/02/16	2,630	2,630	2,430	2,500	-88	-3.40	920,700	-
[3765]	26/02/13	2,600	2,618	2,576	2,588	-12	-0.46	444,000	-
[3765]	26/02/12	2,640	2,653	2,599	2,600	-37	-1.40	232,600	-
[3765]	26/02/10	2,629	2,667	2,614	2,637	+26	+1.00	190,300	-
[3765]	26/02/09	2,634	2,647	2,607	2,611	+32	+1.24	228,400	-
[3765]	26/02/06	2,600	2,612	2,544	2,579	-25	-0.96	318,700	-
[3765]	26/02/05	2,613	2,635	2,600	2,604	0	0.00	161,800	-
[3765]	26/02/04	2,602	2,635	2,587	2,604	-28	-1.06	198,600	-
[3765]	26/02/03	2,604	2,646	2,600	2,632	+32	+1.23	143,800	-
[3765]	26/02/02	2,632	2,647	2,600	2,600	-25	-0.95	229,700	-
[3765]	26/01/30	2,615	2,642	2,615	2,625	+20	+0.77	182,500	-
[3765]	26/01/29	2,590	2,621	2,584	2,605	-5	-0.19	178,500	-
[3765]	26/01/28	2,600	2,627	2,587	2,610	-11	-0.42	156,000	-
[3765]	26/01/27	2,616	2,660	2,602	2,621	+5	+0.19	164,800	-
[3765]	26/01/26	2,605	2,633	2,600	2,616	-19	-0.72	154,700	-
[3765]	26/01/23	2,604	2,656	2,599	2,635	+41	+1.58	173,100	-
[3765]	26/01/22	2,600	2,615	2,583	2,594	-8	-0.31	200,600	-
[3765]	26/01/21	2,592	2,613	2,571	2,602	-3	-0.12	232,300	-
[3765]	26/01/20	2,588	2,636	2,587	2,605	+17	+0.66	142,400	-
[3765]	26/01/19	2,586	2,611	2,586	2,588	-1	-0.04	131,200	-
[3765]	26/01/16	2,603	2,617	2,570	2,589	-18	-0.69	168,900	-
[3765]	26/01/15	2,613	2,633	2,592	2,607	-17	-0.65	218,300	-
[3765]	26/01/14	2,605	2,653	2,581	2,624	+16	+0.61	261,800	-
[3765]	26/01/13	2,648	2,720	2,593	2,608	+22	+0.85	414,900	-
[3765]	26/01/09	2,560	2,599	2,556	2,586	+57	+2.25	225,800	-
[3765]	26/01/08	2,511	2,542	2,501	2,529	0	0.00	138,000	-
[3765]	26/01/07	2,547	2,554	2,512	2,529	-11	-0.43	150,000	-
[3765]	26/01/06	2,545	2,554	2,522	2,540	+20	+0.79	174,600	-
[3765]	26/01/05	2,515	2,550	2,502	2,520	+3	+0.12	233,800	-
[3765]	25/12/30	2,560	2,568	2,508	2,517	-23	-0.91	234,100	-
[3765]	25/12/29	2,517	2,567	2,504	2,540	+13	+0.51	408,400	-
[3765]	25/12/26	2,471	2,536	2,462	2,527	+66	+2.68	303,300	-
[3765]	25/12/25	2,460	2,468	2,446	2,461	+13	+0.53	104,700	-
[3765]	25/12/24	2,427	2,455	2,418	2,448	+21	+0.87	176,900	-
[3765]	25/12/23	2,418	2,438	2,412	2,427	+1	+0.04	158,800	-
[3765]	25/12/22	2,428	2,440	2,417	2,426	-2	-0.08	160,200	-
[3765]	25/12/19	2,412	2,436	2,408	2,428	+9	+0.37	179,700	-
[3765]	25/12/18	2,419	2,435	2,391	2,419	+6	+0.25	166,500	-
[3765]	25/12/17	2,418	2,436	2,406	2,413	-18	-0.74	135,000	-
[3765]	25/12/16	2,438	2,450	2,425	2,431	-31	-1.26	109,200	-
[3765]	25/12/15	2,447	2,507	2,444	2,462	+25	+1.03	201,700	-
[3765]	25/12/12	2,458	2,463	2,436	2,437	+5	+0.21	124,100	-
[3765]	25/12/11	2,439	2,462	2,409	2,432	-16	-0.65	123,100	-
[3765]	25/12/10	2,463	2,470	2,440	2,448	-18	-0.73	108,200	-
[3765]	25/12/09	2,465	2,476	2,442	2,466	+12	+0.49	137,700	-
[3765]	25/12/08	2,450	2,473	2,442	2,454	+3	+0.12	129,600	-
[3765]	25/12/05	2,513	2,522	2,439	2,451	-66	-2.62	255,400	-
[3765]	25/12/04	2,467	2,533	2,458	2,517	+55	+2.23	271,700	-
[3765]	25/12/03	2,452	2,478	2,439	2,462	-7	-0.28	175,700	-
[3765]	25/12/02	2,438	2,473	2,424	2,469	+42	+1.73	148,900	-
[3765]	25/12/01	2,470	2,486	2,427	2,427	-48	-1.94	144,000	-
[3765]	25/11/28	2,462	2,488	2,462	2,475	+15	+0.61	123,000	-
[3765]	25/11/27	2,456	2,489	2,449	2,460	+5	+0.20	121,400	-
[3765]	25/11/26	2,426	2,465	2,403	2,455	+40	+1.66	184,600	-
[3765]	25/11/25	2,439	2,443	2,411	2,415	-35	-1.43	201,500	-
[3765]	25/11/21	2,383	2,451	2,383	2,450	+67	+2.81	224,900	-
[3765]	25/11/20	2,381	2,405	2,374	2,383	+3	+0.13	175,100	-
[3765]	25/11/19	2,390	2,425	2,374	2,380	-3	-0.13	274,900	-
[3765]	25/11/18	2,405	2,417	2,365	2,383	-36	-1.49	218,400	-
[3765]	25/11/17	2,442	2,458	2,417	2,419	-33	-1.35	198,500	-
[3765]	25/11/14	2,495	2,502	2,431	2,452	-60	-2.39	284,700	-
[3765]	25/11/13	2,512	2,527	2,506	2,512	-5	-0.20	169,800	-
[3765]	25/11/12	2,493	2,539	2,476	2,517	+56	+2.28	211,100	-
[3765]	25/11/11	2,432	2,474	2,387	2,461	-7	-0.28	307,000	-
[3765]	25/11/10	2,488	2,527	2,415	2,468	-103	-4.01	448,700	-
[3765]	25/11/07	2,503	2,571	2,502	2,571	+62	+2.47	292,600	-
[3765]	25/11/06	2,598	2,606	2,509	2,509	-97	-3.72	293,200	-
[3765]	25/11/05	2,616	2,636	2,574	2,606	-20	-0.76	235,700	-
[3765]	25/11/04	2,615	2,655	2,608	2,626	+18	+0.69	235,000	-
[3765]	25/10/31	2,638	2,657	2,591	2,608	-13	-0.50	227,600	-
[3765]	25/10/30	2,604	2,635	2,602	2,621	+3	+0.11	229,500	-
[3765]	25/10/29	2,621	2,638	2,613	2,618	+3	+0.11	127,100	-
[3765]	25/10/28	2,611	2,629	2,602	2,615	-30	-1.13	139,600	-
[3765]	25/10/27	2,635	2,654	2,631	2,645	+35	+1.34	156,100	-
[3765]	25/10/24	2,616	2,627	2,605	2,610	-21	-0.80	134,800	-
[3765]	25/10/23	2,610	2,635	2,605	2,631	+26	+1.00	140,100	-
[3765]	25/10/22	2,606	2,628	2,605	2,605	+14	+0.54	83,000	-
[3765]	25/10/21	2,579	2,618	2,560	2,591	+3	+0.12	173,800	-
[3765]	25/10/20	2,566	2,595	2,551	2,588	+72	+2.86	122,700	-
[3765]	25/10/17	2,564	2,568	2,510	2,516	-48	-1.87	142,800	-
[3765]	25/10/16	2,588	2,614	2,558	2,564	-26	-1.00	95,100	-
[3765]	25/10/15	2,595	2,606	2,578	2,590	+29	+1.13	106,300	-
[3765]	25/10/14	2,574	2,604	2,543	2,561	-58	-2.21	171,400	-
[3765]	25/10/10	2,656	2,665	2,619	2,619	-59	-2.20	144,000	-
[3765]	25/10/09	2,677	2,712	2,657	2,678	-16	-0.59	157,600	-
[3765]	25/10/08	2,719	2,734	2,688	2,694	-25	-0.92	99,700	-
[3765]	25/10/07	2,685	2,721	2,669	2,719	+24	+0.89	174,200	-
[3765]	25/10/06	2,719	2,730	2,664	2,695	+26	+0.97	165,400	-
[3765]	25/10/03	2,659	2,684	2,657	2,669	+10	+0.38	92,800	-
[3765]	25/10/02	2,658	2,676	2,647	2,659	-25	-0.93	179,500	-
[3765]	25/10/01	2,700	2,716	2,655	2,684	-22	-0.81	186,300	-
[3765]	25/09/30	2,710	2,734	2,703	2,706	-12	-0.44	165,000	-
[3765]	25/09/29	2,780	2,781	2,706	2,718	-78	-2.79	162,400	-
[3765]	25/09/26	2,792	2,817	2,778	2,796	+16	+0.58	151,300	-
[3765]	25/09/25	2,750	2,793	2,748	2,780	+10	+0.36	225,500	-
[3765]	25/09/24	2,838	2,838	2,715	2,770	-76	-2.67	266,300	-
[3765]	25/09/22	2,827	2,859	2,815	2,846	+19	+0.67	171,000	-
[3765]	25/09/19	2,841	2,901	2,820	2,827	-27	-0.95	449,600	-
[3765]	25/09/18	2,855	2,866	2,844	2,854	-14	-0.49	97,900	-
[3765]	25/09/17	2,871	2,878	2,850	2,868	-3	-0.10	114,300	-
[3765]	25/09/16	2,800	2,886	2,791	2,871	+39	+1.38	150,600	-
[3765]	25/09/12	2,816	2,832	2,798	2,832	+11	+0.39	126,600	-
[3765]	25/09/11	2,801	2,821	2,800	2,821	+14	+0.50	83,100	-
[3765]	25/09/10	2,809	2,832	2,802	2,807	+2	+0.07	87,900	-
[3765]	25/09/09	2,843	2,843	2,794	2,805	-24	-0.85	174,800	-
[3765]	25/09/08	2,841	2,852	2,822	2,829	+17	+0.60	95,600	-
[3765]	25/09/05	2,835	2,855	2,808	2,812	-7	-0.25	104,500	-