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
[9936]	26/10/29	2,880	2,917	2,877	2,894	+3.0	+0.10	447,900	152,025,464,832
[9936]	26/10/28	2,951	2,954	2,891	2,891	-60.0	-2.03	220,700	151,867,867,136
[9936]	26/10/27	2,960	2,979	2,943	2,951	-28.0	-0.94	154,800	155,019,755,520
[9936]	26/10/26	2,968	2,999	2,943	2,979	+11.0	+0.37	166,200	156,490,629,120
[9936]	26/10/23	3,000	3,045	2,964	2,968	+4.0	+0.13	289,300	155,912,781,824
[9936]	26/10/22	2,950	2,975	2,941	2,964	+13.0	+0.44	168,400	155,702,657,024
[9936]	26/10/21	3,000	3,000	2,951	2,951	-49.0	-1.63	202,300	155,019,755,520
[9936]	26/10/20	2,956	3,000	2,954	3,000	+47.0	+1.59	351,400	157,593,780,224
[9936]	26/10/19	2,918	2,956	2,904	2,953	+45.0	+1.55	379,100	155,124,809,728
[9936]	26/10/16	2,940	2,945	2,900	2,908	-32.0	-1.09	261,600	152,760,909,824
[9936]	26/10/15	2,888	2,935	2,875	2,940	+73.0	+2.55	365,200	154,441,908,224
[9936]	26/10/14	2,927	2,932	2,867	2,867	-65.0	-2.22	239,600	150,607,118,336
[9936]	26/10/13	2,920	2,947	2,908	2,932	+31.0	+1.07	258,900	154,021,658,624
[9936]	26/10/09	2,900	2,920	2,894	2,901	+14.0	+0.48	226,300	152,393,187,328
[9936]	26/10/08	2,864	2,899	2,842	2,887	+23.0	+0.80	304,900	151,657,742,336
[9936]	26/10/07	2,850	2,879	2,850	2,864	+6.0	+0.21	259,800	150,449,520,640
[9936]	26/10/06	2,868	2,880	2,842	2,858	-10.0	-0.35	240,300	150,134,341,632
[9936]	26/10/05	2,880	2,899	2,860	2,868	-6.0	-0.21	253,700	150,659,661,824
[9936]	26/10/02	2,876	2,889	2,856	2,874	-13.0	-0.45	219,400	150,974,840,832
[9936]	26/10/01	2,850	2,891	2,849	2,887	+39.0	+1.37	231,300	151,657,742,336
[9936]	26/09/30	2,860	2,871	2,831	2,848	-33.0	-1.15	294,600	149,609,021,440
[9936]	26/09/29	2,900	2,907	2,858	2,881	-54.0	-1.84	520,600	151,342,563,328
[9936]	26/09/28	2,950	2,956	2,929	2,935	+9.0	+0.31	716,500	154,179,239,936
[9936]	26/09/25	2,932	2,946	2,925	2,926	-4.0	-0.14	234,000	153,706,463,232
[9936]	26/09/24	2,960	2,960	2,925	2,930	-20.0	-0.68	273,500	153,916,588,032
[9936]	26/09/18	2,935	2,958	2,930	2,950	+10.0	+0.34	276,700	154,967,212,032
[9936]	26/09/17	2,943	2,954	2,926	2,940	+9.0	+0.31	256,900	154,441,908,224
[9936]	26/09/16	2,950	2,965	2,930	2,931	-26.0	-0.88	384,300	153,969,115,136
[9936]	26/09/15	3,030	3,030	2,954	2,957	-29.0	-0.97	368,700	155,334,934,528
[9936]	26/09/14	2,954	2,986	2,933	2,986	+59.0	+2.02	410,400	156,858,335,232
[9936]	26/09/11	2,923	2,962	2,920	2,927	-16.0	-0.54	395,800	153,758,990,336
[9936]	26/09/10	2,962	2,962	2,938	2,943	-2.0	-0.07	292,000	154,599,505,920
[9936]	26/09/09	2,949	2,968	2,935	2,945	-26.0	-0.88	223,300	154,704,560,128
[9936]	26/09/08	2,937	2,975	2,917	2,971	+44.0	+1.50	253,600	156,070,379,520
[9936]	26/09/07	2,943	2,943	2,917	2,927	-21.0	-0.71	306,800	153,758,990,336
[9936]	26/09/04	2,942	2,964	2,931	2,948	+5.0	+0.17	268,000	154,862,157,824
[9936]	26/09/03	2,961	2,975	2,940	2,943	-2.0	-0.07	248,300	154,599,505,920
[9936]	26/09/02	2,940	2,957	2,930	2,945	-12.0	-0.41	230,800	154,704,560,128
[9936]	26/09/01	2,967	2,984	2,944	2,957	-4.0	-0.14	239,700	155,334,934,528
[9936]	26/08/31	3,005	3,005	2,961	2,961	-29.0	-0.97	321,100	155,545,059,328
[9936]	26/08/28	2,950	2,990	2,946	2,990	+22.0	+0.74	177,400	157,068,460,032
[9936]	26/08/27	2,955	2,984	2,943	2,968	-7.0	-0.24	175,400	155,912,781,824
[9936]	26/08/26	2,980	2,995	2,971	2,975	+1.0	+0.03	172,100	156,280,504,320
[9936]	26/08/25	2,989	3,005	2,974	2,974	+2.0	+0.07	160,600	156,227,960,832
[9936]	26/08/24	2,963	2,990	2,960	2,972	+19.0	+0.64	182,900	156,122,906,624
[9936]	26/08/21	2,931	2,976	2,931	2,953	+28.0	+0.96	258,000	155,124,809,728
[9936]	26/08/20	2,911	2,925	2,887	2,925	+45.0	+1.56	293,200	153,653,936,128
[9936]	26/08/19	2,865	2,888	2,828	2,880	+48.0	+1.69	273,500	151,290,036,224
[9936]	26/08/18	2,820	2,832	2,801	2,832	+12.0	+0.43	242,700	148,768,522,240
[9936]	26/08/17	2,859	2,859	2,820	2,820	-61	-2.12	370,300	-
[9936]	26/08/14	2,876	2,889	2,863	2,881	-11	-0.38	232,200	-
[9936]	26/08/13	2,880	2,892	2,876	2,892	+13	+0.45	203,100	-
[9936]	26/08/12	2,894	2,897	2,865	2,879	-10	-0.35	203,100	-
[9936]	26/08/10	2,901	2,901	2,863	2,889	+7	+0.24	222,600	-
[9936]	26/08/07	2,890	2,912	2,869	2,882	+5	+0.17	201,200	-
[9936]	26/08/06	2,870	2,886	2,843	2,877	+19	+0.66	216,500	-
[9936]	26/08/05	2,866	2,882	2,846	2,858	-8	-0.28	212,700	-
[9936]	26/08/04	2,920	2,920	2,859	2,866	-57	-1.95	297,100	-
[9936]	26/08/03	2,931	2,943	2,863	2,923	-97	-3.21	458,000	-
[9936]	26/07/31	3,005	3,035	2,999	3,020	-55	-1.79	229,200	-
[9936]	26/07/30	3,125	3,140	3,065	3,075	-40	-1.28	232,300	-
[9936]	26/07/29	3,050	3,155	3,050	3,115	+90	+2.98	399,500	-
[9936]	26/07/28	3,030	3,035	3,000	3,025	+20	+0.67	196,600	-
[9936]	26/07/27	2,966	3,015	2,966	3,005	+64	+2.18	195,800	-
[9936]	26/07/24	2,907	2,956	2,903	2,941	+27	+0.93	129,200	-
[9936]	26/07/23	2,921	2,937	2,908	2,914	-31	-1.05	135,900	-
[9936]	26/07/22	2,927	2,952	2,910	2,945	+6	+0.20	188,100	-
[9936]	26/07/21	2,980	3,005	2,931	2,939	-32	-1.08	223,600	-
[9936]	26/07/17	2,974	3,010	2,966	2,971	+22	+0.75	263,000	-
[9936]	26/07/16	2,923	2,962	2,921	2,949	+27	+0.92	134,600	-
[9936]	26/07/15	2,946	2,950	2,911	2,922	-18	-0.61	205,900	-
[9936]	26/07/14	2,950	2,973	2,940	2,940	+14	+0.48	187,500	-
[9936]	26/07/13	2,930	2,938	2,916	2,926	+11	+0.38	148,400	-
[9936]	26/07/10	2,928	2,936	2,911	2,915	-14	-0.48	215,200	-
[9936]	26/07/09	2,954	2,954	2,929	2,929	-25	-0.85	214,800	-
[9936]	26/07/08	2,956	2,965	2,936	2,954	+7	+0.24	223,200	-
[9936]	26/07/07	2,925	2,961	2,906	2,947	+26	+0.89	202,800	-
[9936]	26/07/06	2,899	2,932	2,895	2,921	+31	+1.07	151,700	-
[9936]	26/07/03	2,935	2,948	2,885	2,890	-25	-0.86	185,300	-
[9936]	26/07/02	2,875	2,933	2,875	2,915	+74	+2.60	254,000	-
[9936]	26/07/01	2,828	2,842	2,797	2,841	-9	-0.32	211,800	-
[9936]	26/06/30	2,870	2,877	2,842	2,850	-17	-0.59	238,900	-
[9936]	26/06/29	2,824	2,873	2,818	2,867	+59	+2.10	276,400	-
[9936]	26/06/26	2,798	2,827	2,779	2,808	+25	+0.90	219,000	-
[9936]	26/06/25	2,754	2,792	2,745	2,783	+37	+1.35	193,600	-
[9936]	26/06/24	2,731	2,775	2,731	2,746	+13	+0.48	228,600	-
[9936]	26/06/23	2,727	2,735	2,706	2,733	+6	+0.22	201,600	-
[9936]	26/06/22	2,734	2,747	2,725	2,727	-7	-0.26	156,000	-
[9936]	26/06/19	2,719	2,746	2,704	2,734	+13	+0.48	203,200	-
[9936]	26/06/18	2,702	2,726	2,688	2,721	+12	+0.44	199,700	-
[9936]	26/06/17	2,763	2,767	2,709	2,709	-25	-0.91	219,700	-
[9936]	26/06/16	2,783	2,783	2,725	2,734	-49	-1.76	294,600	-
[9936]	26/06/15	2,780	2,809	2,770	2,783	+32	+1.16	273,000	-
[9936]	26/06/12	2,715	2,759	2,701	2,751	+32	+1.18	334,700	-
[9936]	26/06/11	2,703	2,736	2,702	2,719	+44	+1.64	292,200	-
[9936]	26/06/10	2,640	2,683	2,626	2,675	+75	+2.88	279,000	-
[9936]	26/06/09	2,626	2,642	2,599	2,600	-22	-0.84	249,800	-
[9936]	26/06/08	2,634	2,665	2,608	2,622	+11	+0.42	287,200	-
[9936]	26/06/05	2,614	2,643	2,610	2,611	+11	+0.42	277,800	-
[9936]	26/06/04	2,630	2,645	2,599	2,600	-36	-1.37	275,800	-
[9936]	26/06/03	2,632	2,651	2,622	2,636	+11	+0.42	201,300	-
[9936]	26/06/02	2,656	2,666	2,616	2,625	-57	-2.13	354,000	-
[9936]	26/06/01	2,698	2,698	2,656	2,682	-16	-0.59	281,900	-
[9936]	26/05/29	2,680	2,727	2,680	2,698	+12	+0.45	277,900	-
[9936]	26/05/28	2,712	2,745	2,670	2,686	-10	-0.37	268,700	-
[9936]	26/05/27	2,680	2,696	2,664	2,696	+8	+0.30	241,000	-
[9936]	26/05/26	2,707	2,718	2,685	2,688	-19	-0.70	245,100	-
[9936]	26/05/25	2,755	2,759	2,701	2,707	-64	-2.31	332,300	-
[9936]	26/05/22	2,785	2,787	2,741	2,771	-40.0	-1.42	286,000	-
[9936]	26/05/21	2,806	2,811	2,780	2,811	+5.0	+0.18	170,300	-
[9936]	26/05/20	2,803	2,829	2,780	2,806	+1.0	+0.04	222,500	-
[9936]	26/05/19	2,777	2,807	2,739	2,805	+54.0	+1.96	332,700	-
[9936]	26/05/18	2,818	2,820	2,733	2,751	-82.0	-2.89	499,100	-
[9936]	26/05/15	2,850	2,850	2,820	2,833	-2.0	-0.07	213,200	-
[9936]	26/05/14	2,868	2,870	2,821	2,835	-33.0	-1.15	206,700	-
[9936]	26/05/13	2,830	2,885	2,830	2,868	+51.0	+1.81	230,000	-
[9936]	26/05/12	2,830	2,840	2,810	2,817	-26.0	-0.91	239,200	-
[9936]	26/05/11	2,837	2,864	2,831	2,843	-7.0	-0.25	248,900	-
[9936]	26/05/08	2,913	2,919	2,850	2,850	-46.0	-1.59	347,900	-
[9936]	26/05/07	2,936	2,949	2,893	2,896	-42.0	-1.43	352,300	-
[9936]	26/05/01	2,925	2,946	2,912	2,938	+10.0	+0.34	151,200	-
[9936]	26/04/30	2,940	2,940	2,911	2,928	-28.0	-0.95	214,000	-
[9936]	26/04/28	2,950	2,956	2,934	2,956	+6.0	+0.20	157,300	-
[9936]	26/04/27	2,928	2,972	2,920	2,950	+21	+0.72	185,600	-
[9936]	26/04/24	2,960	2,960	2,922	2,929	-17	-0.58	170,800	-
[9936]	26/04/23	2,950	2,960	2,936	2,946	-14	-0.47	210,500	-
[9936]	26/04/22	3,000	3,005	2,960	2,960	-31	-1.04	199,400	-
[9936]	26/04/21	3,040	3,045	2,991	2,991	-44	-1.45	161,200	-
[9936]	26/04/20	3,030	3,035	3,010	3,035	+5	+0.17	100,400	-
[9936]	26/04/17	3,005	3,035	3,005	3,030	+20	+0.66	126,700	-
[9936]	26/04/16	3,025	3,035	3,005	3,010	-5	-0.17	149,900	-
[9936]	26/04/15	3,000	3,020	2,992	3,015	+42	+1.41	211,700	-
[9936]	26/04/14	3,005	3,025	2,973	2,973	-47	-1.56	370,200	-
[9936]	26/04/13	3,020	3,030	3,005	3,020	-5	-0.17	152,600	-
[9936]	26/04/10	3,070	3,090	3,020	3,025	-45	-1.47	229,300	-
[9936]	26/04/09	3,105	3,125	3,070	3,070	-45	-1.44	147,100	-
[9936]	26/04/08	3,115	3,130	3,100	3,115	+20	+0.65	136,400	-
[9936]	26/04/07	3,075	3,100	3,075	3,095	+20	+0.65	129,900	-
[9936]	26/04/06	3,095	3,100	3,065	3,075	-15	-0.49	129,500	-
[9936]	26/04/03	3,090	3,105	3,075	3,090	-10	-0.32	102,800	-
[9936]	26/04/02	3,120	3,135	3,080	3,100	-15	-0.48	122,400	-
[9936]	26/04/01	3,080	3,115	3,070	3,115	+25	+0.81	149,600	-
[9936]	26/03/31	3,090	3,110	3,075	3,090	+25	+0.82	172,600	-
[9936]	26/03/30	3,060	3,085	3,030	3,065	-85	-2.70	423,900	-
[9936]	26/03/27	3,160	3,170	3,130	3,150	+5	+0.16	809,800	-
[9936]	26/03/26	3,150	3,165	3,135	3,145	+10	+0.32	403,500	-
[9936]	26/03/25	3,155	3,165	3,135	3,135	-10	-0.32	287,400	-
[9936]	26/03/24	3,105	3,145	3,105	3,145	+60	+1.94	235,000	-
[9936]	26/03/23	3,090	3,090	3,060	3,085	-15	-0.48	461,500	-
[9936]	26/03/19	3,125	3,145	3,100	3,100	-55	-1.74	334,200	-
[9936]	26/03/18	3,140	3,155	3,130	3,155	+40	+1.28	170,100	-
[9936]	26/03/17	3,090	3,135	3,090	3,115	+20	+0.65	144,900	-
[9936]	26/03/16	3,100	3,120	3,090	3,095	+5	+0.16	214,800	-
[9936]	26/03/13	3,090	3,130	3,090	3,090	-15	-0.48	206,100	-
[9936]	26/03/12	3,135	3,140	3,090	3,105	-35	-1.11	333,800	-
[9936]	26/03/11	3,160	3,170	3,140	3,140	-15	-0.48	178,900	-
[9936]	26/03/10	3,205	3,205	3,145	3,155	-20	-0.63	177,700	-
[9936]	26/03/09	3,135	3,180	3,120	3,175	-5	-0.16	236,900	-
[9936]	26/03/06	3,160	3,185	3,140	3,180	+20	+0.63	144,900	-
[9936]	26/03/05	3,200	3,215	3,160	3,160	+10	+0.32	177,300	-
[9936]	26/03/04	3,160	3,165	3,120	3,150	-30	-0.94	251,700	-
[9936]	26/03/03	3,205	3,215	3,175	3,180	-30	-0.93	201,200	-
[9936]	26/03/02	3,225	3,255	3,210	3,210	-40	-1.23	186,600	-
[9936]	26/02/27	3,245	3,250	3,205	3,250	+40	+1.25	127,500	-
[9936]	26/02/26	3,245	3,260	3,210	3,210	-35	-1.08	189,700	-
[9936]	26/02/25	3,225	3,250	3,220	3,245	+20	+0.62	122,300	-
[9936]	26/02/24	3,200	3,240	3,185	3,225	+35	+1.10	122,200	-
[9936]	26/02/20	3,225	3,230	3,190	3,190	-50	-1.54	111,100	-
[9936]	26/02/19	3,215	3,250	3,210	3,240	+30	+0.93	87,400	-
[9936]	26/02/18	3,215	3,230	3,205	3,210	+15	+0.47	70,600	-
[9936]	26/02/17	3,210	3,225	3,195	3,195	-20	-0.62	86,300	-
[9936]	26/02/16	3,225	3,235	3,200	3,215	-10	-0.31	108,200	-
[9936]	26/02/13	3,250	3,260	3,220	3,225	-10	-0.31	98,000	-
[9936]	26/02/12	3,225	3,250	3,215	3,235	+5	+0.15	89,400	-
[9936]	26/02/10	3,195	3,240	3,185	3,230	+35	+1.10	95,700	-
[9936]	26/02/09	3,200	3,200	3,160	3,195	+15	+0.47	102,800	-
[9936]	26/02/06	3,170	3,180	3,155	3,180	+15	+0.47	98,200	-
[9936]	26/02/05	3,180	3,185	3,160	3,165	+15	+0.48	133,600	-
[9936]	26/02/04	3,170	3,180	3,150	3,150	-30	-0.94	135,000	-
[9936]	26/02/03	3,175	3,195	3,165	3,180	+5	+0.16	114,700	-
[9936]	26/02/02	3,220	3,240	3,160	3,175	+25	+0.79	177,600	-
[9936]	26/01/30	3,160	3,165	3,130	3,150	+15	+0.48	110,300	-
[9936]	26/01/29	3,150	3,155	3,125	3,135	-25	-0.79	147,900	-
[9936]	26/01/28	3,200	3,205	3,155	3,160	-40	-1.25	163,900	-
[9936]	26/01/27	3,225	3,230	3,200	3,200	-35	-1.08	115,200	-
[9936]	26/01/26	3,260	3,270	3,235	3,235	-5	-0.15	104,900	-
[9936]	26/01/23	3,230	3,260	3,230	3,240	+10	+0.31	68,800	-
[9936]	26/01/22	3,210	3,235	3,210	3,230	+25	+0.78	79,100	-
[9936]	26/01/21	3,255	3,255	3,205	3,205	-65	-1.99	151,300	-
[9936]	26/01/20	3,225	3,280	3,225	3,270	+45	+1.40	114,100	-
[9936]	26/01/19	3,220	3,240	3,215	3,225	+10	+0.31	76,800	-
[9936]	26/01/16	3,235	3,240	3,215	3,215	-20	-0.62	82,700	-
[9936]	26/01/15	3,255	3,255	3,230	3,235	-5	-0.15	80,800	-
[9936]	26/01/14	3,235	3,250	3,225	3,240	+10	+0.31	80,200	-
[9936]	26/01/13	3,260	3,265	3,220	3,230	-5	-0.15	159,200	-
[9936]	26/01/09	3,240	3,265	3,235	3,235	+10	+0.31	117,600	-
[9936]	26/01/08	3,240	3,245	3,205	3,225	-15	-0.46	104,500	-
[9936]	26/01/07	3,230	3,255	3,210	3,240	+15	+0.47	94,300	-
[9936]	26/01/06	3,215	3,225	3,205	3,225	+10	+0.31	105,300	-
[9936]	26/01/05	3,230	3,230	3,185	3,215	0	0.00	136,500	-
[9936]	25/12/30	3,225	3,230	3,205	3,215	-5	-0.16	63,400	-
[9936]	25/12/29	3,245	3,245	3,205	3,220	-15	-0.46	95,000	-
[9936]	25/12/26	3,225	3,240	3,220	3,235	+15	+0.47	86,100	-
[9936]	25/12/25	3,215	3,225	3,210	3,220	+10	+0.31	50,600	-
[9936]	25/12/24	3,210	3,225	3,200	3,210	-10	-0.31	67,200	-
[9936]	25/12/23	3,200	3,225	3,200	3,220	+10	+0.31	79,200	-
[9936]	25/12/22	3,240	3,245	3,195	3,210	-30	-0.93	112,300	-
[9936]	25/12/19	3,230	3,240	3,215	3,240	+10	+0.31	130,700	-
[9936]	25/12/18	3,220	3,235	3,205	3,230	+35	+1.10	66,300	-
[9936]	25/12/17	3,215	3,220	3,185	3,195	-20	-0.62	84,400	-
[9936]	25/12/16	3,220	3,240	3,215	3,215	-5	-0.16	75,800	-
[9936]	25/12/15	3,210	3,225	3,185	3,220	+45	+1.42	108,800	-
[9936]	25/12/12	3,180	3,185	3,160	3,175	+35	+1.11	112,500	-
[9936]	25/12/11	3,185	3,195	3,135	3,140	-45	-1.41	142,700	-
[9936]	25/12/10	3,180	3,210	3,180	3,185	+10	+0.31	90,000	-
[9936]	25/12/09	3,200	3,205	3,160	3,175	-30	-0.94	93,500	-
[9936]	25/12/08	3,185	3,215	3,175	3,205	+25	+0.79	106,000	-
[9936]	25/12/05	3,195	3,200	3,175	3,180	-15	-0.47	105,400	-
[9936]	25/12/04	3,155	3,195	3,155	3,195	+40	+1.27	80,800	-
[9936]	25/12/03	3,200	3,205	3,155	3,155	-30	-0.94	127,900	-
[9936]	25/12/02	3,185	3,190	3,170	3,185	-10	-0.31	84,000	-
[9936]	25/12/01	3,240	3,255	3,190	3,195	-45	-1.39	111,000	-
[9936]	25/11/28	3,250	3,255	3,225	3,240	0	0.00	95,300	-
[9936]	25/11/27	3,235	3,260	3,225	3,240	+10	+0.31	106,900	-
[9936]	25/11/26	3,200	3,235	3,200	3,230	+45	+1.41	93,700	-
[9936]	25/11/25	3,185	3,195	3,170	3,185	0	0.00	107,300	-
[9936]	25/11/21	3,135	3,190	3,120	3,185	+75	+2.41	223,900	-
[9936]	25/11/20	3,115	3,120	3,100	3,110	-25	-0.80	102,400	-
[9936]	25/11/19	3,080	3,135	3,080	3,135	+55	+1.79	143,800	-
[9936]	25/11/18	3,130	3,145	3,080	3,080	-65	-2.07	181,600	-
[9936]	25/11/17	3,150	3,150	3,120	3,145	-20	-0.63	142,800	-
[9936]	25/11/14	3,165	3,165	3,135	3,165	+25	+0.80	154,000	-
[9936]	25/11/13	3,145	3,165	3,130	3,140	0	0.00	115,500	-
[9936]	25/11/12	3,115	3,170	3,105	3,140	+45	+1.45	150,400	-
[9936]	25/11/11	3,190	3,195	3,090	3,095	-85	-2.67	234,600	-
[9936]	25/11/10	3,180	3,195	3,145	3,180	+35	+1.11	164,000	-
[9936]	25/11/07	3,120	3,155	3,110	3,145	+20	+0.64	182,800	-
[9936]	25/11/06	3,140	3,150	3,110	3,125	+5	+0.16	196,900	-
[9936]	25/11/05	3,100	3,155	3,080	3,120	+40	+1.30	338,400	-
[9936]	25/11/04	3,140	3,145	3,075	3,080	-290	-8.61	643,000	-
[9936]	25/10/31	3,355	3,370	3,320	3,370	+10	+0.30	195,300	-
[9936]	25/10/30	3,370	3,385	3,355	3,360	+5	+0.15	494,900	-
[9936]	25/10/29	3,390	3,395	3,350	3,355	-35	-1.03	147,300	-
[9936]	25/10/28	3,455	3,455	3,385	3,390	-75	-2.16	198,300	-
[9936]	25/10/27	3,465	3,470	3,445	3,465	+20	+0.58	91,600	-
[9936]	25/10/24	3,475	3,485	3,430	3,445	-30	-0.86	158,300	-
[9936]	25/10/23	3,500	3,510	3,475	3,475	-5	-0.14	100,200	-
[9936]	25/10/22	3,500	3,510	3,475	3,480	+15	+0.43	111,000	-
[9936]	25/10/21	3,450	3,475	3,445	3,465	+20	+0.58	80,500	-
[9936]	25/10/20	3,505	3,515	3,440	3,445	-35	-1.01	126,600	-
[9936]	25/10/17	3,455	3,495	3,435	3,480	+45	+1.31	105,800	-
[9936]	25/10/16	3,475	3,480	3,435	3,435	-15	-0.43	86,000	-
[9936]	25/10/15	3,520	3,520	3,450	3,450	-30	-0.86	115,600	-
[9936]	25/10/14	3,450	3,505	3,435	3,480	+15	+0.43	151,200	-
[9936]	25/10/10	3,450	3,480	3,445	3,465	-5	-0.14	139,700	-
[9936]	25/10/09	3,525	3,535	3,455	3,470	-55	-1.56	193,300	-
[9936]	25/10/08	3,570	3,600	3,525	3,525	-45	-1.26	145,800	-
[9936]	25/10/07	3,600	3,610	3,570	3,570	-50	-1.38	103,700	-
[9936]	25/10/06	3,600	3,620	3,565	3,620	+65	+1.83	164,400	-
[9936]	25/10/03	3,555	3,585	3,520	3,555	-20	-0.56	182,800	-
[9936]	25/10/02	3,630	3,640	3,570	3,575	-70	-1.92	168,600	-
[9936]	25/10/01	3,670	3,680	3,615	3,645	-55	-1.49	193,500	-
[9936]	25/09/30	3,760	3,765	3,690	3,700	-30	-0.80	186,900	-
[9936]	25/09/29	3,850	3,850	3,730	3,730	-190	-4.85	532,600	-
[9936]	25/09/26	3,865	3,940	3,855	3,920	+70	+1.82	979,500	-
[9936]	25/09/25	3,815	3,870	3,810	3,850	+25	+0.65	741,200	-
[9936]	25/09/24	3,785	3,840	3,780	3,825	+50	+1.32	439,500	-
[9936]	25/09/22	3,770	3,815	3,765	3,775	-10	-0.26	336,900	-
[9936]	25/09/19	3,780	3,815	3,770	3,785	-15	-0.39	352,500	-
[9936]	25/09/18	3,805	3,815	3,785	3,800	-20	-0.52	220,100	-
[9936]	25/09/17	3,820	3,825	3,795	3,820	-20	-0.52	160,200	-
[9936]	25/09/16	3,795	3,845	3,790	3,840	+35	+0.92	259,500	-
[9936]	25/09/12	3,790	3,825	3,780	3,805	+25	+0.66	144,800	-
[9936]	25/09/11	3,820	3,825	3,775	3,780	-40	-1.05	177,200	-
[9936]	25/09/10	3,840	3,845	3,820	3,820	-20	-0.52	103,100	-
[9936]	25/09/09	3,915	3,920	3,820	3,840	-55	-1.41	135,800	-
[9936]	25/09/08	3,860	3,925	3,850	3,895	+5	+0.13	181,100	-
[9936]	25/09/05	3,850	3,890	3,835	3,890	+20	+0.52	154,600	-