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
[4694]	26/10/29	3,780	3,780	3,720	3,770	-5.0	-0.13	345,100	141,313,179,648
[4694]	26/10/28	3,800	3,825	3,755	3,775	-45.0	-1.18	89,200	141,500,596,224
[4694]	26/10/27	3,805	3,845	3,785	3,820	+5.0	+0.13	47,500	143,187,345,408
[4694]	26/10/26	3,785	3,845	3,785	3,815	+30.0	+0.79	68,600	142,999,928,832
[4694]	26/10/23	3,900	3,900	3,770	3,785	-70.0	-1.82	96,700	141,875,429,376
[4694]	26/10/22	3,850	3,890	3,840	3,855	+5.0	+0.13	50,000	144,499,277,824
[4694]	26/10/21	3,850	3,860	3,825	3,850	+15.0	+0.39	52,800	144,311,861,248
[4694]	26/10/20	3,810	3,845	3,805	3,835	+10.0	+0.26	48,500	143,749,611,520
[4694]	26/10/19	3,895	3,895	3,815	3,825	-10.0	-0.26	57,200	143,374,761,984
[4694]	26/10/16	3,830	3,865	3,785	3,835	0	+0.00	83,000	143,749,611,520
[4694]	26/10/15	3,755	3,845	3,710	3,835	+60.0	+1.59	122,900	143,749,611,520
[4694]	26/10/14	3,730	3,790	3,720	3,775	+50.0	+1.34	56,200	141,500,596,224
[4694]	26/10/13	3,660	3,740	3,645	3,725	+75.0	+2.05	71,100	139,626,414,080
[4694]	26/10/09	3,600	3,660	3,595	3,650	+70.0	+1.96	91,700	136,815,140,864
[4694]	26/10/08	3,600	3,600	3,550	3,580	+5.0	+0.14	75,100	134,191,284,224
[4694]	26/10/07	3,600	3,635	3,575	3,575	-40.0	-1.11	60,700	134,003,867,648
[4694]	26/10/06	3,565	3,620	3,565	3,615	+50.0	+1.40	46,100	135,503,216,640
[4694]	26/10/05	3,585	3,600	3,550	3,565	0	+0.00	63,300	133,629,034,496
[4694]	26/10/02	3,630	3,630	3,540	3,565	-80.0	-2.19	101,700	133,629,034,496
[4694]	26/10/01	3,620	3,655	3,600	3,645	0	+0.00	77,300	136,627,724,288
[4694]	26/09/30	3,620	3,655	3,595	3,645	+20.0	+0.55	70,000	136,627,724,288
[4694]	26/09/29	3,635	3,675	3,585	3,625	-80.0	-2.16	63,900	135,878,049,792
[4694]	26/09/28	3,720	3,745	3,700	3,705	+5.0	+0.14	84,100	138,876,731,392
[4694]	26/09/25	3,685	3,725	3,685	3,700	+15.0	+0.41	47,200	138,689,314,816
[4694]	26/09/24	3,640	3,690	3,640	3,685	+15.0	+0.41	50,300	138,127,065,088
[4694]	26/09/18	3,695	3,720	3,655	3,670	-35.0	-0.94	80,000	137,564,815,360
[4694]	26/09/17	3,655	3,710	3,655	3,705	+30.0	+0.82	51,300	138,876,731,392
[4694]	26/09/16	3,670	3,685	3,660	3,675	+35.0	+0.96	31,600	137,752,231,936
[4694]	26/09/15	3,630	3,660	3,610	3,640	+25.0	+0.69	47,800	136,440,307,712
[4694]	26/09/14	3,575	3,615	3,575	3,615	+60.0	+1.69	57,400	135,503,216,640
[4694]	26/09/11	3,510	3,575	3,510	3,555	+10.0	+0.28	57,600	133,254,201,344
[4694]	26/09/10	3,560	3,565	3,530	3,545	-35.0	-0.98	55,900	132,879,360,000
[4694]	26/09/09	3,625	3,625	3,555	3,580	-25.0	-0.69	81,600	134,191,284,224
[4694]	26/09/08	3,585	3,620	3,570	3,605	0	+0.00	38,800	135,128,375,296
[4694]	26/09/07	3,620	3,630	3,585	3,605	-40.0	-1.10	42,600	135,128,375,296
[4694]	26/09/04	3,655	3,700	3,605	3,645	-45.0	-1.22	67,700	136,627,724,288
[4694]	26/09/03	3,705	3,705	3,650	3,690	+20.0	+0.54	57,400	138,314,481,664
[4694]	26/09/02	3,660	3,695	3,640	3,670	-30.0	-0.81	80,100	137,564,815,360
[4694]	26/09/01	3,645	3,710	3,645	3,700	+30.0	+0.82	56,400	138,689,314,816
[4694]	26/08/31	3,625	3,685	3,625	3,670	+15.0	+0.41	55,200	137,564,815,360
[4694]	26/08/28	3,625	3,665	3,600	3,655	+40.0	+1.11	73,600	137,002,557,440
[4694]	26/08/27	3,650	3,685	3,600	3,615	-60.0	-1.63	57,300	135,503,216,640
[4694]	26/08/26	3,670	3,685	3,650	3,675	+20.0	+0.55	29,500	137,752,231,936
[4694]	26/08/25	3,620	3,690	3,615	3,655	+20.0	+0.55	72,000	137,002,557,440
[4694]	26/08/24	3,650	3,655	3,610	3,635	+10.0	+0.28	53,200	136,252,882,944
[4694]	26/08/21	3,610	3,640	3,600	3,625	+15.0	+0.42	49,200	135,878,049,792
[4694]	26/08/20	3,630	3,660	3,595	3,610	+25.0	+0.70	55,800	135,315,800,064
[4694]	26/08/19	3,610	3,625	3,580	3,585	-10.0	-0.28	39,400	134,378,708,992
[4694]	26/08/18	3,565	3,635	3,565	3,595	+15.0	+0.42	37,000	134,753,542,144
[4694]	26/08/17	3,610	3,610	3,575	3,580	-5.0	-0.14	45,000	134,191,284,224
[4694]	26/08/14	3,575	3,600	3,550	3,585	+10.0	+0.28	30,300	134,378,708,992
[4694]	26/08/13	3,580	3,585	3,530	3,575	-10.0	-0.28	43,000	134,003,867,648
[4694]	26/08/12	3,615	3,615	3,560	3,585	+10.0	+0.28	35,800	134,378,708,992
[4694]	26/08/10	3,595	3,605	3,545	3,575	-15.0	-0.42	53,200	134,003,867,648
[4694]	26/08/07	3,500	3,610	3,455	3,590	+90.0	+2.57	121,200	134,566,125,568
[4694]	26/08/06	3,455	3,515	3,440	3,500	+15.0	+0.43	74,100	131,192,602,624
[4694]	26/08/05	3,440	3,500	3,420	3,485	+15.0	+0.43	177,100	130,630,344,704
[4694]	26/08/04	3,500	3,560	3,470	3,470	-65.0	-1.84	139,400	130,068,094,976
[4694]	26/08/03	3,570	3,590	3,520	3,535	-50.0	-1.39	69,100	132,504,526,848
[4694]	26/07/31	3,640	3,655	3,585	3,585	-85.0	-2.32	100,400	134,378,708,992
[4694]	26/07/30	3,705	3,705	3,640	3,670	-30.0	-0.81	92,800	137,564,815,360
[4694]	26/07/29	3,645	3,735	3,610	3,700	+90.0	+2.49	106,200	138,689,314,816
[4694]	26/07/28	3,630	3,635	3,590	3,610	+5.0	+0.14	62,200	135,315,800,064
[4694]	26/07/27	3,570	3,625	3,565	3,605	+50.0	+1.41	83,500	135,128,375,296
[4694]	26/07/24	3,505	3,560	3,480	3,555	+15.0	+0.42	60,300	133,254,201,344
[4694]	26/07/23	3,565	3,565	3,515	3,540	-45.0	-1.26	63,100	132,691,943,424
[4694]	26/07/22	3,595	3,595	3,555	3,585	-10.0	-0.28	71,600	134,378,708,992
[4694]	26/07/21	3,645	3,675	3,590	3,595	-35.0	-0.96	55,600	134,753,542,144
[4694]	26/07/17	3,630	3,665	3,590	3,630	-10	-0.27	72,100	-
[4694]	26/07/16	3,645	3,700	3,640	3,640	-25	-0.68	57,600	-
[4694]	26/07/15	3,680	3,680	3,640	3,665	+35	+0.96	60,000	-
[4694]	26/07/14	3,670	3,675	3,630	3,630	-5	-0.14	48,000	-
[4694]	26/07/13	3,685	3,685	3,605	3,635	-20	-0.55	64,100	-
[4694]	26/07/10	3,685	3,685	3,630	3,655	-5	-0.14	71,900	-
[4694]	26/07/09	3,670	3,675	3,640	3,660	-10	-0.27	60,600	-
[4694]	26/07/08	3,675	3,680	3,640	3,670	+15	+0.41	64,500	-
[4694]	26/07/07	3,610	3,670	3,610	3,655	+20	+0.55	122,700	-
[4694]	26/07/06	3,665	3,665	3,615	3,635	+5	+0.14	47,100	-
[4694]	26/07/03	3,655	3,670	3,605	3,630	-5	-0.14	63,100	-
[4694]	26/07/02	3,615	3,640	3,605	3,635	+70	+1.96	83,000	-
[4694]	26/07/01	3,600	3,615	3,545	3,565	-35	-0.97	93,700	-
[4694]	26/06/30	3,620	3,635	3,555	3,600	-40	-1.10	80,600	-
[4694]	26/06/29	3,650	3,680	3,625	3,640	-5	-0.14	115,400	-
[4694]	26/06/26	3,635	3,665	3,600	3,645	+10	+0.28	86,700	-
[4694]	26/06/25	3,615	3,665	3,595	3,635	+15	+0.41	56,700	-
[4694]	26/06/24	3,600	3,650	3,590	3,620	+20	+0.56	61,100	-
[4694]	26/06/23	3,560	3,630	3,555	3,600	+10	+0.28	69,700	-
[4694]	26/06/22	3,550	3,605	3,545	3,590	+40	+1.13	62,900	-
[4694]	26/06/19	3,560	3,600	3,535	3,550	-10	-0.28	59,400	-
[4694]	26/06/18	3,580	3,620	3,555	3,560	-35	-0.97	84,100	-
[4694]	26/06/17	3,645	3,660	3,590	3,595	-45	-1.24	54,700	-
[4694]	26/06/16	3,600	3,655	3,580	3,640	+15	+0.41	81,100	-
[4694]	26/06/15	3,650	3,690	3,590	3,625	-15	-0.41	78,000	-
[4694]	26/06/12	3,610	3,680	3,605	3,640	-25	-0.68	123,300	-
[4694]	26/06/11	3,670	3,675	3,600	3,665	+5	+0.14	109,200	-
[4694]	26/06/10	3,720	3,740	3,595	3,660	-35	-0.95	140,200	-
[4694]	26/06/09	3,615	3,700	3,615	3,695	+80	+2.21	117,800	-
[4694]	26/06/08	3,570	3,645	3,550	3,615	+35	+0.98	87,100	-
[4694]	26/06/05	3,580	3,675	3,565	3,580	+40	+1.13	118,600	-
[4694]	26/06/04	3,495	3,605	3,490	3,540	+20	+0.57	98,200	-
[4694]	26/06/03	3,420	3,525	3,415	3,520	+70	+2.03	107,800	-
[4694]	26/06/02	3,445	3,475	3,400	3,450	-110	-3.09	127,700	-
[4694]	26/06/01	3,470	3,570	3,465	3,560	+75	+2.15	106,000	-
[4694]	26/05/29	3,510	3,550	3,480	3,485	-25	-0.71	123,800	-
[4694]	26/05/28	3,490	3,540	3,485	3,510	-10	-0.28	71,800	-
[4694]	26/05/27	3,475	3,530	3,460	3,520	+30	+0.86	99,400	-
[4694]	26/05/26	3,480	3,505	3,435	3,490	-5	-0.14	47,800	-
[4694]	26/05/25	3,485	3,500	3,470	3,495	-20	-0.57	70,700	-
[4694]	26/05/22	3,590	3,590	3,470	3,515	-45.0	-1.26	72,300	-
[4694]	26/05/21	3,580	3,600	3,550	3,560	+30.0	+0.85	74,300	-
[4694]	26/05/20	3,515	3,570	3,470	3,530	+10.0	+0.28	70,400	-
[4694]	26/05/19	3,500	3,525	3,490	3,520	+45.0	+1.29	73,600	-
[4694]	26/05/18	3,490	3,515	3,450	3,475	-50.0	-1.42	88,100	-
[4694]	26/05/15	3,400	3,540	3,390	3,525	+100.0	+2.92	110,000	-
[4694]	26/05/14	3,445	3,505	3,370	3,425	-10.0	-0.29	176,300	-
[4694]	26/05/13	3,630	3,655	3,410	3,435	-175.0	-4.85	147,800	-
[4694]	26/05/12	3,770	3,780	3,590	3,610	-165.0	-4.37	73,500	-
[4694]	26/05/11	3,780	3,800	3,760	3,775	-50.0	-1.31	54,600	-
[4694]	26/05/08	3,840	3,840	3,755	3,825	-15.0	-0.39	78,600	-
[4694]	26/05/07	3,815	3,870	3,805	3,840	+85.0	+2.26	156,500	-
[4694]	26/05/01	3,815	3,815	3,720	3,755	-60.0	-1.57	68,400	-
[4694]	26/04/30	3,800	3,825	3,790	3,815	-10.0	-0.26	57,300	-
[4694]	26/04/28	3,800	3,835	3,800	3,825	+10.0	+0.26	48,100	-
[4694]	26/04/27	3,795	3,830	3,770	3,815	-5	-0.13	55,300	-
[4694]	26/04/24	3,810	3,830	3,785	3,820	+40	+1.06	61,700	-
[4694]	26/04/23	3,790	3,860	3,740	3,780	-35	-0.92	82,700	-
[4694]	26/04/22	3,835	3,850	3,795	3,815	-20	-0.52	57,400	-
[4694]	26/04/21	3,855	3,875	3,820	3,835	0	0.00	66,300	-
[4694]	26/04/20	3,870	3,890	3,800	3,835	-35	-0.90	47,400	-
[4694]	26/04/17	3,920	3,945	3,870	3,870	-50	-1.28	48,400	-
[4694]	26/04/16	3,970	3,970	3,920	3,920	-30	-0.76	66,200	-
[4694]	26/04/15	3,970	3,990	3,945	3,950	-25	-0.63	89,900	-
[4694]	26/04/14	3,950	3,975	3,935	3,975	+20	+0.51	61,600	-
[4694]	26/04/13	3,925	3,965	3,915	3,955	0	0.00	57,800	-
[4694]	26/04/10	4,000	4,000	3,935	3,955	-60	-1.49	92,800	-
[4694]	26/04/09	4,020	4,030	3,950	4,015	-50	-1.23	133,200	-
[4694]	26/04/08	4,105	4,105	4,045	4,065	+30	+0.74	98,600	-
[4694]	26/04/07	4,050	4,075	4,010	4,035	-15	-0.37	34,300	-
[4694]	26/04/06	4,070	4,090	4,050	4,050	+5	+0.12	30,600	-
[4694]	26/04/03	4,050	4,085	4,025	4,045	+15	+0.37	32,100	-
[4694]	26/04/02	4,110	4,145	4,030	4,030	-50	-1.23	59,900	-
[4694]	26/04/01	4,055	4,090	4,050	4,080	+35	+0.87	60,200	-
[4694]	26/03/31	4,080	4,110	4,035	4,045	-15	-0.37	57,100	-
[4694]	26/03/30	3,960	4,080	3,950	4,060	-100	-2.40	133,500	-
[4694]	26/03/27	4,165	4,170	4,105	4,160	0	0.00	316,100	-
[4694]	26/03/26	4,150	4,175	4,130	4,160	+30	+0.73	161,000	-
[4694]	26/03/25	4,120	4,175	4,115	4,130	+60	+1.47	128,000	-
[4694]	26/03/24	4,010	4,075	3,990	4,070	+115	+2.91	107,800	-
[4694]	26/03/23	3,900	3,975	3,890	3,955	-75	-1.86	140,700	-
[4694]	26/03/19	4,120	4,150	4,030	4,030	-50	-1.23	129,400	-
[4694]	26/03/18	4,035	4,080	4,035	4,080	+55	+1.37	61,300	-
[4694]	26/03/17	4,060	4,075	4,020	4,025	-25	-0.62	63,100	-
[4694]	26/03/16	4,010	4,085	4,000	4,050	+50	+1.25	93,800	-
[4694]	26/03/13	4,000	4,060	4,000	4,000	-30	-0.74	58,000	-
[4694]	26/03/12	4,015	4,030	3,990	4,030	-45	-1.10	62,000	-
[4694]	26/03/11	4,125	4,125	4,065	4,075	-5	-0.12	45,800	-
[4694]	26/03/10	4,105	4,110	4,045	4,080	+45	+1.12	60,900	-
[4694]	26/03/09	4,000	4,080	3,985	4,035	-105	-2.54	72,100	-
[4694]	26/03/06	4,065	4,140	4,040	4,140	+15	+0.36	82,500	-
[4694]	26/03/05	4,140	4,175	4,095	4,125	+60	+1.48	80,600	-
[4694]	26/03/04	4,025	4,165	4,025	4,065	-100	-2.40	93,000	-
[4694]	26/03/03	4,180	4,190	4,080	4,165	-75	-1.77	116,000	-
[4694]	26/03/02	4,330	4,355	4,230	4,240	-115	-2.64	92,000	-
[4694]	26/02/27	4,270	4,385	4,245	4,355	+145	+3.44	109,600	-
[4694]	26/02/26	4,295	4,335	4,210	4,210	-85	-1.98	43,500	-
[4694]	26/02/25	4,240	4,325	4,205	4,295	0	0.00	73,400	-
[4694]	26/02/24	4,215	4,305	4,215	4,295	+150	+3.62	107,500	-
[4694]	26/02/20	4,105	4,155	4,080	4,145	-5	-0.12	42,200	-
[4694]	26/02/19	4,085	4,155	4,055	4,150	+65	+1.59	46,200	-
[4694]	26/02/18	4,120	4,125	4,050	4,085	+10	+0.25	29,900	-
[4694]	26/02/17	4,080	4,090	4,035	4,075	0	0.00	27,300	-
[4694]	26/02/16	4,165	4,165	4,035	4,075	-50	-1.21	42,700	-
[4694]	26/02/13	4,080	4,160	4,080	4,125	+75	+1.85	114,900	-
[4694]	26/02/12	4,070	4,080	4,030	4,050	+5	+0.12	61,000	-
[4694]	26/02/10	4,125	4,125	4,035	4,045	-75	-1.82	65,800	-
[4694]	26/02/09	4,175	4,175	4,055	4,120	+75	+1.85	63,000	-
[4694]	26/02/06	3,980	4,165	3,920	4,045	+70	+1.76	109,700	-
[4694]	26/02/05	4,015	4,015	3,965	3,975	0	0.00	56,600	-
[4694]	26/02/04	3,950	4,020	3,940	3,975	+35	+0.89	71,400	-
[4694]	26/02/03	3,875	3,985	3,875	3,940	+65	+1.68	71,000	-
[4694]	26/02/02	3,920	3,930	3,875	3,875	-35	-0.90	43,000	-
[4694]	26/01/30	3,890	3,925	3,890	3,910	+10	+0.26	49,800	-
[4694]	26/01/29	3,850	3,920	3,815	3,900	+10	+0.26	58,800	-
[4694]	26/01/28	3,900	3,920	3,855	3,890	-10	-0.26	51,200	-
[4694]	26/01/27	3,900	3,925	3,885	3,900	-5	-0.13	52,200	-
[4694]	26/01/26	3,850	3,915	3,840	3,905	+10	+0.26	68,300	-
[4694]	26/01/23	3,865	3,920	3,865	3,895	+30	+0.78	29,700	-
[4694]	26/01/22	3,815	3,865	3,815	3,865	+50	+1.31	27,500	-
[4694]	26/01/21	3,800	3,820	3,785	3,815	+15	+0.39	37,300	-
[4694]	26/01/20	3,835	3,845	3,800	3,800	-50	-1.30	24,200	-
[4694]	26/01/19	3,885	3,895	3,845	3,850	-25	-0.65	21,100	-
[4694]	26/01/16	3,835	3,885	3,795	3,875	-10	-0.26	35,000	-
[4694]	26/01/15	3,865	3,885	3,825	3,885	+10	+0.26	36,900	-
[4694]	26/01/14	3,815	3,880	3,810	3,875	+60	+1.57	44,800	-
[4694]	26/01/13	3,845	3,850	3,795	3,815	-25	-0.65	48,100	-
[4694]	26/01/09	3,805	3,850	3,800	3,840	+5	+0.13	77,200	-
[4694]	26/01/08	3,865	3,865	3,785	3,835	-30	-0.78	122,000	-
[4694]	26/01/07	3,820	3,890	3,795	3,865	-10	-0.26	100,100	-
[4694]	26/01/06	3,790	3,900	3,780	3,875	+60	+1.57	96,300	-
[4694]	26/01/05	3,835	3,855	3,815	3,815	-45	-1.17	52,100	-
[4694]	25/12/30	3,870	3,875	3,840	3,860	-10	-0.26	23,000	-
[4694]	25/12/29	3,870	3,895	3,835	3,870	-25	-0.64	45,800	-
[4694]	25/12/26	3,875	3,900	3,870	3,895	+20	+0.52	28,100	-
[4694]	25/12/25	3,865	3,875	3,845	3,875	+5	+0.13	20,100	-
[4694]	25/12/24	3,885	3,910	3,850	3,870	-20	-0.51	20,600	-
[4694]	25/12/23	3,855	3,890	3,845	3,890	+50	+1.30	29,900	-
[4694]	25/12/22	3,895	3,895	3,820	3,840	-30	-0.78	24,400	-
[4694]	25/12/19	3,890	3,940	3,860	3,870	0	0.00	97,200	-
[4694]	25/12/18	3,845	3,880	3,825	3,870	+85	+2.25	101,900	-
[4694]	25/12/17	3,850	3,875	3,765	3,785	-55	-1.43	54,500	-
[4694]	25/12/16	3,855	3,870	3,825	3,840	-20	-0.52	48,600	-
[4694]	25/12/15	3,820	3,870	3,815	3,860	+20	+0.52	40,700	-
[4694]	25/12/12	3,845	3,855	3,815	3,840	+20	+0.52	77,500	-
[4694]	25/12/11	3,850	3,855	3,800	3,820	-30	-0.78	62,300	-
[4694]	25/12/10	3,845	3,875	3,840	3,850	-5	-0.13	44,700	-
[4694]	25/12/09	3,880	3,915	3,770	3,855	-25	-0.64	87,600	-
[4694]	25/12/08	3,895	3,935	3,880	3,880	+45	+1.17	115,400	-
[4694]	25/12/05	3,790	3,845	3,790	3,835	+20	+0.52	66,600	-
[4694]	25/12/04	3,805	3,855	3,790	3,815	+5	+0.13	38,800	-
[4694]	25/12/03	3,805	3,850	3,805	3,810	+30	+0.79	73,500	-
[4694]	25/12/02	3,790	3,840	3,770	3,780	-15	-0.40	56,000	-
[4694]	25/12/01	3,830	3,840	3,775	3,795	-35	-0.91	34,200	-
[4694]	25/11/28	3,820	3,835	3,810	3,830	+25	+0.66	28,700	-
[4694]	25/11/27	3,830	3,840	3,785	3,805	-20	-0.52	33,200	-
[4694]	25/11/26	3,820	3,835	3,795	3,825	+5	+0.13	61,800	-
[4694]	25/11/25	3,810	3,865	3,800	3,820	+25	+0.66	95,600	-
[4694]	25/11/21	3,660	3,795	3,660	3,795	+150	+4.12	207,800	-
[4694]	25/11/20	3,685	3,685	3,610	3,645	+5	+0.14	59,800	-
[4694]	25/11/19	3,670	3,680	3,615	3,640	-20	-0.55	84,800	-
[4694]	25/11/18	3,665	3,695	3,625	3,660	+5	+0.14	127,600	-
[4694]	25/11/17	3,670	3,680	3,650	3,655	-15	-0.41	48,900	-
[4694]	25/11/14	3,695	3,700	3,660	3,670	-25	-0.68	23,800	-
[4694]	25/11/13	3,700	3,770	3,665	3,695	+35	+0.96	82,800	-
[4694]	25/11/12	3,620	3,685	3,580	3,660	+35	+0.97	86,700	-
[4694]	25/11/11	3,620	3,650	3,580	3,625	+5	+0.14	82,700	-
[4694]	25/11/10	3,755	3,805	3,585	3,620	-170	-4.49	144,200	-
[4694]	25/11/07	3,645	3,805	3,640	3,790	+75	+2.02	168,400	-
[4694]	25/11/06	3,640	3,715	3,590	3,715	+55	+1.50	207,300	-
[4694]	25/11/05	3,665	3,680	3,605	3,660	+40	+1.10	190,400	-
[4694]	25/11/04	3,590	3,705	3,565	3,620	-35	-0.96	187,400	-
[4694]	25/10/31	3,615	3,655	3,540	3,655	+100	+2.81	64,300	-
[4694]	25/10/30	3,625	3,665	3,535	3,555	-40	-1.11	215,400	-
[4694]	25/10/29	3,620	3,630	3,585	3,595	-45	-1.24	97,200	-
[4694]	25/10/28	3,730	3,765	3,570	3,640	-125	-3.32	156,900	-
[4694]	25/10/27	3,675	3,780	3,675	3,765	+90	+2.45	89,600	-
[4694]	25/10/24	3,660	3,685	3,650	3,675	+35	+0.96	68,000	-
[4694]	25/10/23	3,635	3,675	3,620	3,640	+10	+0.28	46,100	-
[4694]	25/10/22	3,615	3,650	3,615	3,630	+25	+0.69	37,900	-
[4694]	25/10/21	3,630	3,650	3,600	3,605	-15	-0.41	27,300	-
[4694]	25/10/20	3,595	3,645	3,595	3,620	+55	+1.54	22,400	-
[4694]	25/10/17	3,510	3,575	3,510	3,565	+25	+0.71	36,700	-
[4694]	25/10/16	3,575	3,580	3,530	3,540	-25	-0.70	27,000	-
[4694]	25/10/15	3,545	3,570	3,530	3,565	+55	+1.57	45,100	-
[4694]	25/10/14	3,495	3,540	3,495	3,510	-40	-1.13	40,600	-
[4694]	25/10/10	3,555	3,605	3,530	3,550	-55	-1.53	44,500	-
[4694]	25/10/09	3,655	3,695	3,570	3,605	-55	-1.50	47,400	-
[4694]	25/10/08	3,695	3,735	3,660	3,660	-65	-1.74	49,100	-
[4694]	25/10/07	3,695	3,735	3,680	3,725	+30	+0.81	39,900	-
[4694]	25/10/06	3,680	3,710	3,670	3,695	+90	+2.50	54,300	-
[4694]	25/10/03	3,625	3,650	3,590	3,605	-20	-0.55	28,400	-
[4694]	25/10/02	3,610	3,625	3,545	3,625	+15	+0.42	47,600	-
[4694]	25/10/01	3,660	3,695	3,580	3,610	-85	-2.30	81,800	-
[4694]	25/09/30	3,710	3,765	3,690	3,695	-15	-0.40	80,300	-
[4694]	25/09/29	3,700	3,740	3,650	3,710	-40	-1.07	62,300	-
[4694]	25/09/26	3,695	3,755	3,690	3,750	+35	+0.94	77,500	-
[4694]	25/09/25	3,700	3,730	3,680	3,715	-10	-0.27	74,000	-
[4694]	25/09/24	3,735	3,775	3,720	3,725	+35	+0.95	107,000	-
[4694]	25/09/22	3,660	3,730	3,660	3,690	+25	+0.68	72,100	-
[4694]	25/09/19	3,590	3,665	3,585	3,665	+45	+1.24	125,900	-
[4694]	25/09/18	3,630	3,635	3,595	3,620	-20	-0.55	49,500	-
[4694]	25/09/17	3,650	3,675	3,620	3,640	-60	-1.62	57,400	-
[4694]	25/09/16	3,680	3,735	3,675	3,700	+10	+0.27	78,400	-
[4694]	25/09/12	3,705	3,720	3,680	3,690	+5	+0.14	78,900	-
[4694]	25/09/11	3,720	3,725	3,670	3,685	-40	-1.07	62,300	-
[4694]	25/09/10	3,715	3,735	3,695	3,725	+15	+0.40	34,500	-
[4694]	25/09/09	3,750	3,780	3,710	3,710	-25	-0.67	58,000	-
[4694]	25/09/08	3,690	3,770	3,690	3,735	+45	+1.22	62,300	-
[4694]	25/09/05	3,700	3,710	3,680	3,690	+15	+0.41	44,100	-