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
[2892]	26/10/29	4,910	4,950	4,880	4,905	-20.0	-0.41	3,800	23,130,646,528
[2892]	26/10/28	4,995	4,995	4,905	4,925	-25.0	-0.51	2,400	23,224,961,024
[2892]	26/10/27	5,060	5,060	4,935	4,950	-45.0	-0.90	2,700	23,342,854,144
[2892]	26/10/26	4,970	5,020	4,935	4,995	+80.0	+1.63	4,300	23,555,061,760
[2892]	26/10/23	4,895	4,930	4,880	4,915	-15.0	-0.30	3,500	23,261,849,600
[2892]	26/10/22	4,900	4,950	4,890	4,930	+30.0	+0.61	2,600	23,332,841,472
[2892]	26/10/21	4,965	4,980	4,900	4,900	+5.0	+0.10	2,100	23,190,857,728
[2892]	26/10/20	4,960	5,010	4,880	4,895	-105.0	-2.10	6,400	23,167,193,088
[2892]	26/10/19	5,100	5,130	5,000	5,000	-80.0	-1.57	12,700	23,664,140,288
[2892]	26/10/16	4,950	5,090	4,950	5,080	+160.0	+3.25	8,400	24,042,766,336
[2892]	26/10/15	4,995	4,995	4,910	4,920	-80.0	-1.60	5,900	23,285,514,240
[2892]	26/10/14	4,955	5,000	4,900	5,000	+45.0	+0.91	9,800	23,664,140,288
[2892]	26/10/13	4,910	4,960	4,895	4,955	+45.0	+0.92	3,800	23,451,162,624
[2892]	26/10/09	4,925	4,950	4,850	4,910	-15.0	-0.30	4,200	23,238,184,960
[2892]	26/10/08	4,925	4,950	4,885	4,925	0	+0.00	3,600	23,309,178,880
[2892]	26/10/07	4,940	4,940	4,910	4,925	-15.0	-0.30	500	23,309,178,880
[2892]	26/10/06	4,895	4,980	4,895	4,940	+25.0	+0.51	2,000	23,380,170,752
[2892]	26/10/05	4,905	4,980	4,865	4,915	+15.0	+0.31	7,500	23,261,849,600
[2892]	26/10/02	4,880	4,950	4,855	4,900	+90.0	+1.87	7,700	23,190,857,728
[2892]	26/10/01	4,690	4,810	4,675	4,810	+125.0	+2.67	6,400	22,764,902,400
[2892]	26/09/30	4,690	4,690	4,580	4,685	-20.0	-0.43	3,000	22,173,298,688
[2892]	26/09/29	4,775	4,775	4,640	4,705	-75.0	-1.57	7,600	22,267,955,200
[2892]	26/09/28	4,830	4,880	4,700	4,780	-50.0	-1.04	6,700	22,622,918,656
[2892]	26/09/25	4,915	4,915	4,815	4,830	-75.0	-1.53	3,700	22,859,558,912
[2892]	26/09/24	4,875	4,920	4,875	4,905	+35.0	+0.72	9,200	23,214,520,320
[2892]	26/09/18	4,760	4,870	4,760	4,870	+110.0	+2.31	6,100	23,048,871,936
[2892]	26/09/17	4,710	4,795	4,710	4,760	+50.0	+1.06	4,600	22,528,262,144
[2892]	26/09/16	4,740	4,800	4,680	4,710	-25.0	-0.53	11,800	22,291,619,840
[2892]	26/09/15	4,605	4,740	4,600	4,735	+135.0	+2.93	12,800	22,498,011,136
[2892]	26/09/14	4,580	4,600	4,550	4,600	+20.0	+0.44	1,100	21,856,569,344
[2892]	26/09/11	4,550	4,595	4,550	4,580	-15.0	-0.33	4,800	21,761,540,096
[2892]	26/09/10	4,540	4,595	4,535	4,595	+50.0	+1.10	2,000	21,832,812,544
[2892]	26/09/09	4,565	4,565	4,540	4,545	-20.0	-0.44	4,500	21,595,240,448
[2892]	26/09/08	4,595	4,605	4,565	4,565	-30.0	-0.65	4,700	21,690,269,696
[2892]	26/09/07	4,600	4,600	4,575	4,595	+10.0	+0.22	2,100	21,832,812,544
[2892]	26/09/04	4,550	4,600	4,550	4,585	-5.0	-0.11	3,100	21,785,296,896
[2892]	26/09/03	4,560	4,605	4,560	4,590	+30.0	+0.66	6,000	21,809,053,696
[2892]	26/09/02	4,570	4,590	4,560	4,560	-10.0	-0.22	4,000	21,666,510,848
[2892]	26/09/01	4,560	4,570	4,555	4,570	+10.0	+0.22	2,600	21,714,026,496
[2892]	26/08/31	4,580	4,580	4,545	4,560	-10.0	-0.22	2,800	21,666,510,848
[2892]	26/08/28	4,570	4,570	4,540	4,570	+20.0	+0.44	2,800	21,714,026,496
[2892]	26/08/27	4,550	4,575	4,550	4,550	0	+0.00	3,800	21,618,997,248
[2892]	26/08/26	4,565	4,585	4,485	4,550	-5.0	-0.11	3,400	21,618,997,248
[2892]	26/08/25	4,550	4,555	4,515	4,555	+5.0	+0.11	3,500	21,642,754,048
[2892]	26/08/24	4,500	4,550	4,500	4,550	+40.0	+0.89	1,900	21,731,383,296
[2892]	26/08/21	4,510	4,560	4,505	4,510	0	+0.00	1,800	21,540,337,664
[2892]	26/08/20	4,475	4,535	4,470	4,510	+50.0	+1.12	2,300	21,540,337,664
[2892]	26/08/19	4,535	4,535	4,455	4,460	-75.0	-1.65	3,800	21,301,530,624
[2892]	26/08/18	4,595	4,595	4,515	4,535	-5.0	-0.11	3,000	21,659,740,160
[2892]	26/08/17	4,555	4,555	4,495	4,540	-15.0	-0.33	4,200	21,683,621,888
[2892]	26/08/14	4,530	4,555	4,490	4,555	+25.0	+0.55	2,100	21,755,262,976
[2892]	26/08/13	4,475	4,625	4,475	4,530	+85.0	+1.91	4,400	21,635,860,480
[2892]	26/08/12	4,445	4,510	4,445	4,445	+25.0	+0.57	3,700	21,229,889,536
[2892]	26/08/10	4,315	4,435	4,315	4,420	+105.0	+2.43	5,300	21,110,484,992
[2892]	26/08/07	4,340	4,365	4,315	4,315	+35.0	+0.82	3,200	20,608,993,280
[2892]	26/08/06	4,270	4,325	4,250	4,280	+10.0	+0.23	5,200	20,441,827,328
[2892]	26/08/05	4,295	4,295	4,225	4,270	+25.0	+0.59	4,300	20,394,065,920
[2892]	26/08/04	4,305	4,325	4,245	4,245	-60.0	-1.39	3,500	20,274,663,424
[2892]	26/08/03	4,385	4,445	4,300	4,305	-140.0	-3.15	8,200	20,561,231,872
[2892]	26/07/31	4,485	4,775	4,300	4,445	-85.0	-1.88	20,400	21,229,889,536
[2892]	26/07/30	4,520	4,540	4,485	4,530	+10.0	+0.22	4,000	21,635,860,480
[2892]	26/07/29	4,550	4,550	4,500	4,520	-35.0	-0.77	3,300	21,588,099,072
[2892]	26/07/28	4,620	4,620	4,495	4,555	-25.0	-0.55	3,500	21,755,262,976
[2892]	26/07/27	4,570	4,600	4,550	4,580	+25.0	+0.55	7,900	21,874,665,472
[2892]	26/07/24	4,440	4,555	4,410	4,555	+45.0	+1.00	7,300	21,755,262,976
[2892]	26/07/23	4,510	4,545	4,490	4,510	-10.0	-0.22	4,000	21,540,337,664
[2892]	26/07/22	4,545	4,555	4,485	4,520	-25.0	-0.55	8,100	21,588,099,072
[2892]	26/07/21	4,360	4,545	4,360	4,545	+255.0	+5.94	12,200	21,707,501,568
[2892]	26/07/17	4,350	4,400	4,225	4,290	-60	-1.38	10,000	-
[2892]	26/07/16	4,345	4,360	4,345	4,350	-25	-0.57	2,000	-
[2892]	26/07/15	4,365	4,375	4,365	4,375	+10	+0.23	300	-
[2892]	26/07/14	4,395	4,400	4,355	4,365	+5	+0.11	2,700	-
[2892]	26/07/13	4,410	4,440	4,340	4,360	-40	-0.91	5,200	-
[2892]	26/07/10	4,280	4,400	4,275	4,400	+190	+4.51	5,800	-
[2892]	26/07/09	4,205	4,380	4,205	4,210	+20	+0.48	9,400	-
[2892]	26/07/08	4,190	4,225	4,190	4,190	0	0.00	2,500	-
[2892]	26/07/07	4,240	4,240	4,190	4,190	-55	-1.30	2,200	-
[2892]	26/07/06	4,210	4,245	4,190	4,245	+35	+0.83	3,400	-
[2892]	26/07/03	4,185	4,245	4,185	4,210	+25	+0.60	3,300	-
[2892]	26/07/02	4,190	4,195	4,150	4,185	0	0.00	2,600	-
[2892]	26/07/01	4,120	4,185	4,100	4,185	+65	+1.58	2,700	-
[2892]	26/06/30	4,065	4,130	4,065	4,120	-15	-0.36	1,800	-
[2892]	26/06/29	4,215	4,215	4,130	4,135	-20	-0.48	3,000	-
[2892]	26/06/26	4,185	4,185	4,150	4,155	-55	-1.31	1,500	-
[2892]	26/06/25	4,175	4,250	4,130	4,210	+95	+2.31	11,300	-
[2892]	26/06/24	4,080	4,230	4,055	4,115	+15	+0.37	14,500	-
[2892]	26/06/23	3,950	4,100	3,925	4,100	+150	+3.80	12,800	-
[2892]	26/06/22	3,925	3,950	3,895	3,950	+60	+1.54	7,600	-
[2892]	26/06/19	3,900	3,900	3,860	3,890	-10	-0.26	4,800	-
[2892]	26/06/18	3,960	3,980	3,875	3,900	-60	-1.52	13,700	-
[2892]	26/06/17	3,990	4,005	3,950	3,960	-20	-0.50	3,700	-
[2892]	26/06/16	3,955	3,990	3,955	3,980	+60	+1.53	3,200	-
[2892]	26/06/15	3,950	3,990	3,900	3,920	-30	-0.76	7,300	-
[2892]	26/06/12	3,990	3,995	3,930	3,950	+10	+0.25	2,700	-
[2892]	26/06/11	3,955	3,955	3,910	3,940	-15	-0.38	3,100	-
[2892]	26/06/10	3,965	4,015	3,955	3,955	-55	-1.37	4,900	-
[2892]	26/06/09	3,995	4,010	3,955	4,010	+35	+0.88	4,000	-
[2892]	26/06/08	3,890	3,975	3,870	3,975	-55	-1.36	7,400	-
[2892]	26/06/05	4,005	4,050	4,005	4,030	+25	+0.62	5,300	-
[2892]	26/06/04	4,030	4,030	3,970	4,005	+10	+0.25	7,600	-
[2892]	26/06/03	3,960	4,010	3,930	3,995	+35	+0.88	6,100	-
[2892]	26/06/02	4,000	4,005	3,960	3,960	-15	-0.38	3,300	-
[2892]	26/06/01	4,035	4,035	3,975	3,975	-60	-1.49	2,900	-
[2892]	26/05/29	4,010	4,035	3,955	4,035	+30	+0.75	7,400	-
[2892]	26/05/28	4,015	4,030	3,995	4,005	-10	-0.25	3,400	-
[2892]	26/05/27	3,915	4,050	3,915	4,015	+100	+2.55	11,900	-
[2892]	26/05/26	3,935	3,940	3,850	3,915	-15	-0.38	8,100	-
[2892]	26/05/25	4,000	4,000	3,925	3,930	-50	-1.26	4,600	-
[2892]	26/05/22	4,000	4,000	3,950	3,980	-5.0	-0.13	4,200	-
[2892]	26/05/21	3,915	3,985	3,915	3,985	+80.0	+2.05	2,300	-
[2892]	26/05/20	3,990	3,990	3,895	3,905	-85.0	-2.13	8,800	-
[2892]	26/05/19	3,990	4,005	3,965	3,990	0	+0.00	4,200	-
[2892]	26/05/18	3,995	4,020	3,975	3,990	-20.0	-0.50	6,000	-
[2892]	26/05/15	4,020	4,020	3,990	4,010	+60.0	+1.52	4,200	-
[2892]	26/05/14	3,935	4,025	3,935	3,950	-35.0	-0.88	3,800	-
[2892]	26/05/13	3,985	4,025	3,980	3,985	0	+0.00	4,200	-
[2892]	26/05/12	3,900	3,990	3,900	3,985	+30.0	+0.76	6,300	-
[2892]	26/05/11	3,980	3,980	3,900	3,955	+15.0	+0.38	3,300	-
[2892]	26/05/08	3,925	3,960	3,905	3,940	+25.0	+0.64	7,900	-
[2892]	26/05/07	3,820	3,935	3,815	3,915	+100.0	+2.62	8,800	-
[2892]	26/05/01	3,815	3,835	3,780	3,815	-30.0	-0.78	6,200	-
[2892]	26/04/30	3,920	4,100	3,830	3,845	-120.0	-3.03	39,100	-
[2892]	26/04/28	3,925	3,965	3,905	3,965	+55.0	+1.41	4,700	-
[2892]	26/04/27	3,900	3,940	3,890	3,910	+20	+0.51	5,700	-
[2892]	26/04/24	3,855	3,895	3,845	3,890	+35	+0.91	4,100	-
[2892]	26/04/23	3,860	3,885	3,850	3,855	0	0.00	3,000	-
[2892]	26/04/22	3,910	3,915	3,855	3,855	-60	-1.53	3,900	-
[2892]	26/04/21	3,895	3,930	3,885	3,915	+20	+0.51	3,700	-
[2892]	26/04/20	3,890	3,900	3,880	3,895	+10	+0.26	1,600	-
[2892]	26/04/17	3,885	3,905	3,865	3,885	+5	+0.13	4,100	-
[2892]	26/04/16	3,915	3,970	3,880	3,880	-35	-0.89	5,800	-
[2892]	26/04/15	3,905	3,980	3,905	3,915	+20	+0.51	7,200	-
[2892]	26/04/14	3,860	3,905	3,790	3,895	+40	+1.04	6,800	-
[2892]	26/04/13	3,845	3,900	3,845	3,855	+45	+1.18	3,300	-
[2892]	26/04/10	3,915	3,920	3,800	3,810	-125	-3.18	7,400	-
[2892]	26/04/09	3,920	3,940	3,895	3,935	+15	+0.38	8,000	-
[2892]	26/04/08	3,820	3,940	3,820	3,920	+145	+3.84	15,600	-
[2892]	26/04/07	3,885	3,895	3,670	3,775	-40	-1.05	26,500	-
[2892]	26/04/06	3,860	3,875	3,815	3,815	-50	-1.29	2,200	-
[2892]	26/04/03	3,800	3,880	3,800	3,865	+90	+2.38	7,200	-
[2892]	26/04/02	3,830	3,835	3,775	3,775	-55	-1.44	5,700	-
[2892]	26/04/01	3,800	3,830	3,780	3,830	+100	+2.68	9,000	-
[2892]	26/03/31	3,700	3,780	3,665	3,730	+15	+0.40	7,700	-
[2892]	26/03/30	3,680	3,715	3,610	3,715	-70	-1.85	10,200	-
[2892]	26/03/27	3,740	3,815	3,740	3,785	+15	+0.40	5,200	-
[2892]	26/03/26	3,860	3,860	3,755	3,770	-50	-1.31	5,200	-
[2892]	26/03/25	3,755	3,840	3,755	3,820	+85	+2.28	4,600	-
[2892]	26/03/24	3,680	3,735	3,680	3,735	+105	+2.89	6,200	-
[2892]	26/03/23	3,730	3,730	3,580	3,630	-105	-2.81	19,200	-
[2892]	26/03/19	3,815	3,860	3,730	3,735	-125	-3.24	8,200	-
[2892]	26/03/18	3,830	3,870	3,805	3,860	+55	+1.45	4,600	-
[2892]	26/03/17	3,790	3,805	3,765	3,805	+55	+1.47	2,200	-
[2892]	26/03/16	3,780	3,800	3,750	3,750	-30	-0.79	5,400	-
[2892]	26/03/13	3,790	3,810	3,765	3,780	-10	-0.26	4,400	-
[2892]	26/03/12	3,825	3,825	3,780	3,790	-45	-1.17	3,500	-
[2892]	26/03/11	3,840	3,900	3,835	3,835	+35	+0.92	4,800	-
[2892]	26/03/10	3,790	3,825	3,770	3,800	+80	+2.15	4,300	-
[2892]	26/03/09	3,780	3,780	3,695	3,720	-120	-3.13	8,800	-
[2892]	26/03/06	3,860	3,860	3,810	3,840	+5	+0.13	3,900	-
[2892]	26/03/05	3,870	3,900	3,800	3,835	+90	+2.40	7,900	-
[2892]	26/03/04	3,800	3,870	3,665	3,745	-120	-3.10	28,200	-
[2892]	26/03/03	3,935	3,935	3,865	3,865	-85	-2.15	8,900	-
[2892]	26/03/02	3,960	3,960	3,910	3,950	-30	-0.75	3,700	-
[2892]	26/02/27	3,995	4,045	3,975	3,980	+20	+0.51	7,900	-
[2892]	26/02/26	3,960	4,040	3,930	3,960	0	0.00	11,900	-
[2892]	26/02/25	4,005	4,005	3,850	3,960	-45	-1.12	20,600	-
[2892]	26/02/24	4,015	4,035	3,900	4,005	+60	+1.52	7,600	-
[2892]	26/02/20	3,995	3,995	3,910	3,945	-50	-1.25	5,600	-
[2892]	26/02/19	3,985	4,050	3,975	3,995	+20	+0.50	6,000	-
[2892]	26/02/18	3,975	4,015	3,950	3,975	0	0.00	8,200	-
[2892]	26/02/17	3,895	3,975	3,880	3,975	+80	+2.05	8,600	-
[2892]	26/02/16	3,850	3,925	3,850	3,895	+50	+1.30	7,800	-
[2892]	26/02/13	3,910	3,910	3,825	3,845	-55	-1.41	7,200	-
[2892]	26/02/12	3,890	3,900	3,865	3,900	+30	+0.78	5,800	-
[2892]	26/02/10	3,840	3,890	3,840	3,870	+45	+1.18	6,100	-
[2892]	26/02/09	3,870	3,870	3,800	3,825	+15	+0.39	9,500	-
[2892]	26/02/06	3,825	3,855	3,740	3,810	-75	-1.93	16,300	-
[2892]	26/02/05	3,850	3,905	3,845	3,885	-15	-0.38	8,000	-
[2892]	26/02/04	3,840	3,900	3,840	3,900	+80	+2.09	4,000	-
[2892]	26/02/03	3,770	3,895	3,765	3,820	+120	+3.24	18,500	-
[2892]	26/02/02	3,810	3,860	3,650	3,700	-110	-2.89	32,800	-
[2892]	26/01/30	4,020	4,075	3,665	3,810	-205	-5.11	44,200	-
[2892]	26/01/29	4,085	4,135	3,955	4,015	-70	-1.71	14,500	-
[2892]	26/01/28	4,100	4,100	4,035	4,085	-20	-0.49	10,600	-
[2892]	26/01/27	4,145	4,145	4,095	4,105	-65	-1.56	4,100	-
[2892]	26/01/26	4,165	4,170	4,085	4,170	+5	+0.12	4,700	-
[2892]	26/01/23	4,210	4,240	4,150	4,165	-50	-1.19	6,900	-
[2892]	26/01/22	4,235	4,250	4,205	4,215	-5	-0.12	5,400	-
[2892]	26/01/21	4,160	4,220	4,140	4,220	+35	+0.84	3,600	-
[2892]	26/01/20	4,150	4,200	4,150	4,185	+40	+0.97	5,900	-
[2892]	26/01/19	4,135	4,145	4,120	4,145	+20	+0.48	3,500	-
[2892]	26/01/16	4,095	4,125	4,055	4,125	+30	+0.73	3,600	-
[2892]	26/01/15	4,110	4,115	4,070	4,095	-15	-0.36	7,700	-
[2892]	26/01/14	4,085	4,160	4,085	4,110	+60	+1.48	5,500	-
[2892]	26/01/13	4,110	4,110	4,020	4,050	-60	-1.46	9,000	-
[2892]	26/01/09	4,125	4,125	4,075	4,110	-15	-0.36	3,300	-
[2892]	26/01/08	4,105	4,125	4,095	4,125	+20	+0.49	3,000	-
[2892]	26/01/07	4,090	4,105	4,065	4,105	+45	+1.11	4,100	-
[2892]	26/01/06	4,065	4,135	4,055	4,060	0	0.00	4,200	-
[2892]	26/01/05	4,070	4,200	4,050	4,060	+20	+0.50	12,300	-
[2892]	25/12/30	4,105	4,105	4,030	4,040	-50	-1.22	9,100	-
[2892]	25/12/29	4,110	4,125	4,075	4,090	-20	-0.49	6,200	-
[2892]	25/12/26	4,065	4,200	4,065	4,110	+45	+1.11	11,000	-
[2892]	25/12/25	4,210	4,210	4,060	4,065	-145	-3.44	13,500	-
[2892]	25/12/24	4,200	4,210	4,120	4,210	+10	+0.24	15,800	-
[2892]	25/12/23	4,000	4,200	4,000	4,200	+205	+5.13	18,100	-
[2892]	25/12/22	4,015	4,060	3,950	3,995	+10	+0.25	11,300	-
[2892]	25/12/19	3,855	4,015	3,855	3,985	+130	+3.37	27,800	-
[2892]	25/12/18	3,795	3,970	3,795	3,855	+50	+1.31	15,300	-
[2892]	25/12/17	3,745	3,805	3,740	3,805	+80	+2.15	8,100	-
[2892]	25/12/16	3,725	3,750	3,660	3,725	+5	+0.13	5,400	-
[2892]	25/12/15	3,615	3,720	3,600	3,720	+100	+2.76	11,800	-
[2892]	25/12/12	3,595	3,620	3,570	3,620	+55	+1.54	6,200	-
[2892]	25/12/11	3,580	3,610	3,565	3,565	-15	-0.42	3,800	-
[2892]	25/12/10	3,615	3,620	3,565	3,580	-35	-0.97	7,000	-
[2892]	25/12/09	3,590	3,615	3,590	3,615	+25	+0.70	2,600	-
[2892]	25/12/08	3,600	3,610	3,580	3,590	-15	-0.42	4,100	-
[2892]	25/12/05	3,600	3,610	3,600	3,605	+5	+0.14	1,800	-
[2892]	25/12/04	3,620	3,620	3,585	3,600	+35	+0.98	3,200	-
[2892]	25/12/03	3,575	3,585	3,555	3,565	-10	-0.28	5,500	-
[2892]	25/12/02	3,605	3,615	3,570	3,575	+5	+0.14	5,700	-
[2892]	25/12/01	3,580	3,615	3,570	3,570	-35	-0.97	6,600	-
[2892]	25/11/28	3,550	3,615	3,550	3,605	+20	+0.56	5,800	-
[2892]	25/11/27	3,560	3,585	3,560	3,585	+30	+0.84	1,500	-
[2892]	25/11/26	3,545	3,580	3,510	3,555	-10	-0.28	8,100	-
[2892]	25/11/25	3,545	3,580	3,545	3,565	+20	+0.56	3,500	-
[2892]	25/11/21	3,495	3,560	3,495	3,545	+35	+1.00	3,600	-
[2892]	25/11/20	3,500	3,545	3,490	3,510	+10	+0.29	7,900	-
[2892]	25/11/19	3,510	3,510	3,490	3,500	-10	-0.28	2,700	-
[2892]	25/11/18	3,570	3,570	3,500	3,510	-60	-1.68	9,300	-
[2892]	25/11/17	3,520	3,580	3,510	3,570	+35	+0.99	6,200	-
[2892]	25/11/14	3,555	3,580	3,530	3,535	-10	-0.28	6,900	-
[2892]	25/11/13	3,575	3,575	3,545	3,545	-30	-0.84	2,900	-
[2892]	25/11/12	3,505	3,575	3,500	3,575	+70	+2.00	7,000	-
[2892]	25/11/11	3,585	3,585	3,475	3,505	-80	-2.23	19,600	-
[2892]	25/11/10	3,580	3,610	3,580	3,585	+15	+0.42	5,000	-
[2892]	25/11/07	3,600	3,600	3,530	3,570	-20	-0.56	7,000	-
[2892]	25/11/06	3,590	3,640	3,575	3,590	0	0.00	9,700	-
[2892]	25/11/05	3,620	3,625	3,575	3,590	-30	-0.83	8,900	-
[2892]	25/11/04	3,580	3,695	3,555	3,620	+90	+2.55	31,900	-
[2892]	25/10/31	3,600	3,800	3,490	3,530	-25	-0.70	100,700	-
[2892]	25/10/30	3,510	3,555	3,480	3,555	+45	+1.28	9,400	-
[2892]	25/10/29	3,565	3,565	3,485	3,510	-55	-1.54	11,400	-
[2892]	25/10/28	3,635	3,635	3,565	3,565	-70	-1.93	3,000	-
[2892]	25/10/27	3,630	3,650	3,600	3,635	+45	+1.25	11,000	-
[2892]	25/10/24	3,610	3,630	3,590	3,590	-10	-0.28	4,400	-
[2892]	25/10/23	3,575	3,615	3,565	3,600	+35	+0.98	6,700	-
[2892]	25/10/22	3,545	3,575	3,530	3,565	+60	+1.71	6,300	-
[2892]	25/10/21	3,515	3,530	3,500	3,505	0	0.00	3,300	-
[2892]	25/10/20	3,525	3,550	3,490	3,505	+10	+0.29	13,200	-
[2892]	25/10/17	3,500	3,515	3,480	3,495	+5	+0.14	4,300	-
[2892]	25/10/16	3,495	3,500	3,470	3,490	+35	+1.01	3,500	-
[2892]	25/10/15	3,445	3,475	3,440	3,455	+55	+1.62	3,400	-
[2892]	25/10/14	3,425	3,465	3,400	3,400	-75	-2.16	10,300	-
[2892]	25/10/10	3,465	3,515	3,450	3,475	0	0.00	8,400	-
[2892]	25/10/09	3,505	3,555	3,455	3,475	-40	-1.14	8,900	-
[2892]	25/10/08	3,485	3,535	3,480	3,515	+50	+1.44	9,600	-
[2892]	25/10/07	3,500	3,500	3,460	3,465	-15	-0.43	4,300	-
[2892]	25/10/06	3,445	3,480	3,420	3,480	+35	+1.02	6,900	-
[2892]	25/10/03	3,405	3,450	3,405	3,445	+75	+2.23	3,600	-
[2892]	25/10/02	3,450	3,450	3,345	3,370	-55	-1.61	10,700	-
[2892]	25/10/01	3,455	3,455	3,380	3,425	-30	-0.87	11,700	-
[2892]	25/09/30	3,570	3,580	3,455	3,455	-130	-3.63	16,500	-
[2892]	25/09/29	3,605	3,625	3,575	3,585	-60	-1.65	6,400	-
[2892]	25/09/26	3,675	3,705	3,645	3,645	-30	-0.82	10,300	-
[2892]	25/09/25	3,675	3,675	3,630	3,675	0	0.00	6,400	-
[2892]	25/09/24	3,685	3,685	3,630	3,675	0	0.00	6,300	-
[2892]	25/09/22	3,665	3,685	3,645	3,675	+25	+0.68	3,800	-
[2892]	25/09/19	3,695	3,715	3,615	3,650	-30	-0.82	13,900	-
[2892]	25/09/18	3,730	3,730	3,635	3,680	-50	-1.34	7,500	-
[2892]	25/09/17	3,695	3,730	3,695	3,730	+40	+1.08	8,100	-
[2892]	25/09/16	3,700	3,715	3,680	3,690	0	0.00	4,100	-
[2892]	25/09/12	3,665	3,700	3,645	3,690	+25	+0.68	5,500	-
[2892]	25/09/11	3,715	3,715	3,605	3,665	-55	-1.48	7,800	-
[2892]	25/09/10	3,660	3,720	3,660	3,720	+40	+1.09	4,800	-
[2892]	25/09/09	3,680	3,710	3,645	3,680	-10	-0.27	5,100	-
[2892]	25/09/08	3,730	3,775	3,630	3,690	-10	-0.27	15,800	-
[2892]	25/09/05	3,685	3,710	3,645	3,700	+15	+0.41	5,800	-