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
[3891]	26/10/29	6,070	6,620	5,610	6,460	+450.0	+7.49	1,027,000	68,131,450,880
[3891]	26/10/28	6,070	6,080	5,900	6,010	+130.0	+2.21	162,500	63,385,452,544
[3891]	26/10/27	5,850	5,930	5,770	5,880	+330.0	+5.95	116,900	62,014,386,176
[3891]	26/10/26	5,540	5,700	5,440	5,550	-20.0	-0.36	133,300	58,533,986,304
[3891]	26/10/23	5,340	5,620	5,130	5,570	-150.0	-2.62	229,200	58,744,918,016
[3891]	26/10/22	6,180	6,220	5,640	5,720	-430.0	-6.99	169,800	60,326,916,096
[3891]	26/10/21	6,130	6,250	6,100	6,150	+220.0	+3.71	103,100	64,861,982,720
[3891]	26/10/20	6,410	6,460	5,900	5,930	-490.0	-7.63	141,000	62,541,717,504
[3891]	26/10/19	6,040	6,460	6,020	6,420	+80.0	+1.26	115,200	67,709,583,360
[3891]	26/10/16	6,430	6,530	6,190	6,340	+10.0	+0.16	91,700	66,865,848,320
[3891]	26/10/15	6,740	6,740	6,270	6,330	-760.0	-10.72	147,600	66,760,384,512
[3891]	26/10/14	7,130	7,340	7,000	7,090	-100.0	-1.39	62,200	74,775,846,912
[3891]	26/10/13	7,110	7,360	7,090	7,190	-290.0	-3.88	92,000	75,830,517,760
[3891]	26/10/09	7,090	7,600	7,030	7,480	+190.0	+2.61	119,100	78,889,050,112
[3891]	26/10/08	7,450	7,530	7,270	7,290	-310.0	-4.08	81,500	76,885,180,416
[3891]	26/10/07	7,750	7,760	7,480	7,600	-140.0	-1.81	92,000	80,154,648,576
[3891]	26/10/06	7,640	7,800	7,420	7,740	+250.0	+3.34	139,700	81,631,182,848
[3891]	26/10/05	7,580	7,650	7,430	7,490	+150.0	+2.04	126,600	78,994,513,920
[3891]	26/10/02	7,360	7,470	7,210	7,340	-30.0	-0.41	88,600	77,412,515,840
[3891]	26/10/01	7,020	7,450	6,970	7,370	+420.0	+6.04	145,700	77,728,915,456
[3891]	26/09/30	6,940	6,990	6,810	6,950	+210.0	+3.12	101,000	73,299,312,640
[3891]	26/09/29	6,580	6,750	6,530	6,740	+60.0	+0.90	79,400	71,084,515,328
[3891]	26/09/28	6,850	6,910	6,650	6,680	-170.0	-2.48	60,400	70,451,716,096
[3891]	26/09/25	6,850	6,890	6,680	6,850	+50.0	+0.74	88,900	72,244,649,984
[3891]	26/09/24	6,950	6,980	6,760	6,800	+140.0	+2.10	104,000	71,717,314,560
[3891]	26/09/18	6,550	6,680	6,500	6,660	+310.0	+4.88	362,800	70,240,780,288
[3891]	26/09/17	6,440	6,580	6,280	6,350	+10.0	+0.16	78,800	66,971,316,224
[3891]	26/09/16	6,200	6,350	6,190	6,340	+70.0	+1.12	59,500	66,865,848,320
[3891]	26/09/15	5,930	6,320	5,930	6,270	+180.0	+2.96	105,100	66,127,585,280
[3891]	26/09/14	5,980	6,140	5,930	6,090	-110.0	-1.77	97,800	64,229,183,488
[3891]	26/09/11	6,100	6,280	6,060	6,200	-200.0	-3.12	133,600	65,389,318,144
[3891]	26/09/10	6,290	6,430	6,200	6,400	+10.0	+0.16	105,000	67,498,647,552
[3891]	26/09/09	6,240	6,470	6,240	6,390	+250.0	+4.07	137,700	67,393,183,744
[3891]	26/09/08	6,740	6,740	6,130	6,140	-740.0	-10.76	190,500	64,756,518,912
[3891]	26/09/07	6,710	6,880	6,650	6,880	+270.0	+4.08	123,200	72,561,049,600
[3891]	26/09/04	6,310	6,640	6,300	6,610	+400.0	+6.44	150,800	69,713,453,056
[3891]	26/09/03	6,330	6,380	6,130	6,210	-20.0	-0.32	83,800	65,494,781,952
[3891]	26/09/02	6,400	6,460	6,230	6,230	-470.0	-7.01	118,400	65,705,717,760
[3891]	26/09/01	6,840	6,880	6,630	6,700	-40.0	-0.59	123,100	70,662,651,904
[3891]	26/08/31	6,490	6,770	6,400	6,740	+150.0	+2.28	131,200	71,084,515,328
[3891]	26/08/28	6,660	6,860	6,530	6,590	0	+0.00	105,400	69,502,517,248
[3891]	26/08/27	6,610	6,760	6,430	6,590	+280.0	+4.44	127,400	69,502,517,248
[3891]	26/08/26	6,340	6,400	6,190	6,310	-120.0	-1.87	87,400	66,549,448,704
[3891]	26/08/25	6,110	6,450	6,070	6,430	+180.0	+2.88	134,400	67,815,051,264
[3891]	26/08/24	6,340	6,390	6,230	6,250	-190.0	-2.95	178,200	65,916,649,472
[3891]	26/08/21	6,470	6,490	6,290	6,440	-190.0	-2.87	118,500	67,920,515,072
[3891]	26/08/20	6,560	6,750	6,350	6,630	+220.0	+3.43	138,500	69,924,380,672
[3891]	26/08/19	6,670	6,710	6,340	6,410	-610.0	-8.69	248,300	67,604,115,456
[3891]	26/08/18	7,440	7,750	7,000	7,020	-470.0	-6.28	169,900	74,037,583,872
[3891]	26/08/17	7,320	7,570	7,100	7,490	+300.0	+4.17	100,400	78,994,513,920
[3891]	26/08/14	7,390	7,440	7,130	7,190	+40.0	+0.56	113,000	75,830,517,760
[3891]	26/08/13	7,170	7,510	7,060	7,150	+40.0	+0.56	195,000	75,408,646,144
[3891]	26/08/12	6,770	7,160	6,650	7,110	+360.0	+5.33	110,500	74,986,782,720
[3891]	26/08/10	6,910	7,010	6,710	6,750	-60.0	-0.88	119,600	71,189,979,136
[3891]	26/08/07	7,160	7,290	6,650	6,810	-370.0	-5.15	400,100	71,822,778,368
[3891]	26/08/06	6,990	7,320	6,730	7,180	-130.0	-1.78	210,000	75,725,045,760
[3891]	26/08/05	7,300	7,700	7,140	7,310	+510.0	+7.50	321,000	77,096,116,224
[3891]	26/08/04	7,000	7,200	6,740	6,800	-10.0	-0.15	309,400	71,717,314,560
[3891]	26/08/03	6,800	7,230	6,460	6,810	+80.0	+1.19	644,300	71,822,778,368
[3891]	26/07/31	6,630	6,730	6,370	6,730	+1,000.0	+17.45	444,000	70,979,051,520
[3891]	26/07/30	5,480	5,980	5,340	5,730	+290.0	+5.33	258,300	60,432,384,000
[3891]	26/07/29	6,150	6,180	5,310	5,440	-610.0	-10.08	255,300	57,373,851,648
[3891]	26/07/28	6,460	6,480	6,010	6,050	-790.0	-11.55	207,300	63,807,315,968
[3891]	26/07/27	7,110	7,110	6,680	6,840	-290.0	-4.07	143,500	72,139,177,984
[3891]	26/07/24	7,230	7,330	6,940	7,130	-250.0	-3.39	91,000	75,197,710,336
[3891]	26/07/23	7,470	7,580	7,250	7,380	-50.0	-0.67	75,600	77,834,379,264
[3891]	26/07/22	7,550	7,780	7,420	7,430	+250.0	+3.48	162,000	78,361,714,688
[3891]	26/07/21	7,050	7,220	6,760	7,180	+230.0	+3.31	162,800	75,725,045,760
[3891]	26/07/17	7,120	7,160	6,600	6,950	-610	-8.07	187,300	-
[3891]	26/07/16	7,700	7,770	7,480	7,560	-360	-4.55	85,300	-
[3891]	26/07/15	7,670	7,950	7,570	7,920	+400	+5.32	140,800	-
[3891]	26/07/14	7,340	7,540	7,190	7,520	-100	-1.31	139,300	-
[3891]	26/07/13	7,970	8,180	7,450	7,620	-390	-4.87	192,000	-
[3891]	26/07/10	8,120	8,330	7,990	8,010	+310	+4.03	161,500	-
[3891]	26/07/09	8,230	8,380	7,550	7,700	-270	-3.39	238,500	-
[3891]	26/07/08	7,820	8,230	7,690	7,970	-150	-1.85	184,400	-
[3891]	26/07/07	8,690	8,790	8,070	8,120	-500	-5.80	227,900	-
[3891]	26/07/06	9,430	9,460	8,520	8,620	-680	-7.31	148,200	-
[3891]	26/07/03	8,700	9,310	8,520	9,300	-100	-1.06	246,500	-
[3891]	26/07/02	9,700	9,780	9,320	9,400	-900	-8.74	216,000	-
[3891]	26/07/01	10,190	10,510	10,060	10,300	+590	+6.08	170,000	-
[3891]	26/06/30	10,290	10,300	9,670	9,710	-270	-2.71	128,900	-
[3891]	26/06/29	9,990	10,010	9,480	9,980	-170	-1.67	137,500	-
[3891]	26/06/26	10,130	10,410	9,820	10,150	-280	-2.68	167,100	-
[3891]	26/06/25	10,010	10,560	9,680	10,430	+870	+9.10	255,200	-
[3891]	26/06/24	9,620	10,250	9,400	9,560	-30	-0.31	281,600	-
[3891]	26/06/23	10,370	10,810	9,520	9,590	-610	-5.98	314,300	-
[3891]	26/06/22	10,750	10,750	10,080	10,200	-550	-5.12	282,900	-
[3891]	26/06/19	10,880	11,100	10,220	10,750	+110	+1.03	231,400	-
[3891]	26/06/18	10,000	11,110	9,720	10,640	+660	+6.61	411,800	-
[3891]	26/06/17	8,830	10,110	8,780	9,980	+1,060	+11.88	456,000	-
[3891]	26/06/16	8,770	9,140	8,300	8,920	+150	+1.71	189,000	-
[3891]	26/06/15	8,760	9,040	8,580	8,770	+310	+3.66	381,500	-
[3891]	26/06/12	9,320	9,650	8,370	8,460	-440	-4.94	438,800	-
[3891]	26/06/11	8,190	9,140	8,090	8,900	-340	-3.68	475,900	-
[3891]	26/06/10	9,750	9,750	8,980	9,240	-1,110	-10.72	640,400	-
[3891]	26/06/09	9,380	10,470	9,350	10,350	+1,310	+14.49	549,200	-
[3891]	26/06/08	8,260	9,490	8,100	9,040	-130	-1.42	433,600	-
[3891]	26/06/05	8,220	9,180	8,140	9,170	+800	+9.56	372,500	-
[3891]	26/06/04	8,330	8,640	8,030	8,370	-90	-1.06	192,700	-
[3891]	26/06/03	8,060	8,620	8,020	8,460	+350	+4.32	394,200	-
[3891]	26/06/02	8,180	8,250	7,690	8,110	+80	+1.00	359,800	-
[3891]	26/06/01	7,300	8,200	7,190	8,030	+800	+11.07	373,800	-
[3891]	26/05/29	7,390	7,650	7,170	7,230	+130	+1.83	206,700	-
[3891]	26/05/28	6,870	7,110	6,660	7,100	+230	+3.35	192,300	-
[3891]	26/05/27	7,590	7,590	6,870	6,870	-760	-9.96	184,700	-
[3891]	26/05/26	7,820	8,040	7,470	7,630	-160	-2.05	152,400	-
[3891]	26/05/25	7,750	7,810	7,420	7,790	+300	+4.01	249,700	-
[3891]	26/05/22	7,020	7,510	6,980	7,490	+710.0	+10.47	235,500	-
[3891]	26/05/21	6,930	7,140	6,680	6,780	-50.0	-0.73	161,200	-
[3891]	26/05/20	6,450	6,900	6,070	6,830	+280.0	+4.27	208,200	-
[3891]	26/05/19	6,500	6,680	6,410	6,550	+120.0	+1.87	148,700	-
[3891]	26/05/18	6,200	6,490	6,110	6,430	+330.0	+5.41	164,600	-
[3891]	26/05/15	6,310	6,540	5,960	6,100	-110.0	-1.77	118,600	-
[3891]	26/05/14	6,500	6,540	6,190	6,210	-320.0	-4.90	99,100	-
[3891]	26/05/13	6,300	6,590	6,300	6,530	+200.0	+3.16	108,600	-
[3891]	26/05/12	6,480	6,550	6,260	6,330	-160.0	-2.47	97,600	-
[3891]	26/05/11	6,680	6,740	6,420	6,490	-60.0	-0.92	119,000	-
[3891]	26/05/08	6,520	6,660	6,270	6,550	-50.0	-0.76	160,400	-
[3891]	26/05/07	6,270	6,660	6,180	6,600	+490.0	+8.02	197,500	-
[3891]	26/05/01	6,460	6,460	6,050	6,110	-250.0	-3.93	169,200	-
[3891]	26/04/30	6,340	6,600	6,210	6,360	-60.0	-0.93	242,400	-
[3891]	26/04/28	6,250	6,570	6,080	6,420	+270.0	+4.39	605,400	-
[3891]	26/04/27	6,000	6,150	5,860	6,150	+1,000	+19.42	484,000	-
[3891]	26/04/24	4,420	5,150	4,350	5,150	+705	+15.86	333,700	-
[3891]	26/04/23	4,515	4,555	4,290	4,445	-35	-0.78	127,500	-
[3891]	26/04/22	4,585	4,645	4,425	4,480	-150	-3.24	156,400	-
[3891]	26/04/21	4,455	4,670	4,405	4,630	+235	+5.35	182,500	-
[3891]	26/04/20	4,280	4,465	4,280	4,395	+120	+2.81	117,200	-
[3891]	26/04/17	4,490	4,490	4,275	4,275	-220	-4.89	54,600	-
[3891]	26/04/16	4,530	4,645	4,450	4,495	-5	-0.11	98,100	-
[3891]	26/04/15	4,505	4,560	4,415	4,500	+205	+4.77	143,900	-
[3891]	26/04/14	4,250	4,340	4,230	4,295	+155	+3.74	86,400	-
[3891]	26/04/13	4,045	4,165	4,045	4,140	+25	+0.61	71,300	-
[3891]	26/04/10	4,125	4,130	4,025	4,115	+55	+1.35	65,100	-
[3891]	26/04/09	4,070	4,105	4,010	4,060	-40	-0.98	71,500	-
[3891]	26/04/08	3,935	4,175	3,935	4,100	+315	+8.32	148,000	-
[3891]	26/04/07	3,830	3,865	3,755	3,785	+10	+0.26	46,300	-
[3891]	26/04/06	3,730	3,800	3,690	3,775	+60	+1.62	40,200	-
[3891]	26/04/03	3,680	3,735	3,670	3,715	+60	+1.64	31,800	-
[3891]	26/04/02	3,760	3,775	3,610	3,655	-60	-1.62	73,500	-
[3891]	26/04/01	3,650	3,715	3,580	3,715	+275	+7.99	60,900	-
[3891]	26/03/31	3,445	3,520	3,360	3,440	-75	-2.13	70,600	-
[3891]	26/03/30	3,400	3,520	3,385	3,515	-205	-5.51	98,400	-
[3891]	26/03/27	3,630	3,730	3,615	3,720	-50	-1.33	76,400	-
[3891]	26/03/26	3,855	3,875	3,725	3,770	-85	-2.20	83,100	-
[3891]	26/03/25	3,735	3,860	3,730	3,855	+170	+4.61	62,400	-
[3891]	26/03/24	3,635	3,725	3,590	3,685	+190	+5.44	103,900	-
[3891]	26/03/23	3,525	3,555	3,400	3,495	-240	-6.43	117,200	-
[3891]	26/03/19	3,965	3,970	3,720	3,735	-370	-9.01	108,600	-
[3891]	26/03/18	3,990	4,105	3,955	4,105	+160	+4.06	48,200	-
[3891]	26/03/17	4,005	4,070	3,915	3,945	-5	-0.13	44,800	-
[3891]	26/03/16	3,900	4,025	3,885	3,950	-20	-0.50	64,400	-
[3891]	26/03/13	3,950	4,040	3,920	3,970	-120	-2.93	71,900	-
[3891]	26/03/12	4,205	4,230	4,050	4,090	-185	-4.33	108,700	-
[3891]	26/03/11	4,285	4,395	4,245	4,275	+120	+2.89	120,300	-
[3891]	26/03/10	4,090	4,235	4,080	4,155	+275	+7.09	118,300	-
[3891]	26/03/09	3,915	3,985	3,735	3,880	-455	-10.50	153,200	-
[3891]	26/03/06	4,160	4,335	4,075	4,335	+110	+2.60	118,100	-
[3891]	26/03/05	4,140	4,320	4,120	4,225	+295	+7.51	96,400	-
[3891]	26/03/04	4,030	4,195	3,840	3,930	-295	-6.98	156,300	-
[3891]	26/03/03	4,350	4,450	4,195	4,225	-95	-2.20	137,800	-
[3891]	26/03/02	4,145	4,340	4,115	4,320	+40	+0.93	138,600	-
[3891]	26/02/27	4,115	4,290	4,075	4,280	+95	+2.27	85,700	-
[3891]	26/02/26	4,195	4,285	4,090	4,185	-10	-0.24	145,600	-
[3891]	26/02/25	4,260	4,315	4,155	4,195	-40	-0.94	168,900	-
[3891]	26/02/24	3,970	4,245	3,900	4,235	+265	+6.68	206,700	-
[3891]	26/02/20	3,920	4,030	3,895	3,970	-90	-2.22	189,000	-
[3891]	26/02/19	4,010	4,065	3,775	4,060	-10	-0.25	283,200	-
[3891]	26/02/18	3,910	4,070	3,865	4,070	+210	+5.44	214,900	-
[3891]	26/02/17	3,775	3,970	3,725	3,860	+110	+2.93	251,600	-
[3891]	26/02/16	3,635	3,900	3,545	3,750	+360	+10.62	490,300	-
[3891]	26/02/13	3,415	3,450	3,350	3,390	-30	-0.88	89,700	-
[3891]	26/02/12	3,400	3,450	3,385	3,420	+30	+0.88	97,700	-
[3891]	26/02/10	3,380	3,435	3,340	3,390	+15	+0.44	97,400	-
[3891]	26/02/09	3,360	3,400	3,280	3,375	+110	+3.37	101,400	-
[3891]	26/02/06	3,165	3,285	3,085	3,265	+110	+3.49	111,700	-
[3891]	26/02/05	3,050	3,180	3,020	3,155	+90	+2.94	128,500	-
[3891]	26/02/04	3,155	3,175	2,972	3,065	-160	-4.96	244,500	-
[3891]	26/02/03	3,195	3,270	3,180	3,225	+70	+2.22	95,500	-
[3891]	26/02/02	3,360	3,400	3,130	3,155	-210	-6.24	165,000	-
[3891]	26/01/30	3,365	3,480	3,220	3,365	+35	+1.05	264,800	-
[3891]	26/01/29	3,535	3,535	3,210	3,330	-145	-4.17	408,700	-
[3891]	26/01/28	3,520	3,520	3,460	3,475	-55	-1.56	56,900	-
[3891]	26/01/27	3,500	3,535	3,470	3,530	+30	+0.86	52,900	-
[3891]	26/01/26	3,555	3,555	3,480	3,500	-125	-3.45	63,600	-
[3891]	26/01/23	3,655	3,685	3,595	3,625	-30	-0.82	119,600	-
[3891]	26/01/22	3,590	3,685	3,560	3,655	+135	+3.84	87,000	-
[3891]	26/01/21	3,440	3,585	3,400	3,520	+10	+0.28	84,100	-
[3891]	26/01/20	3,555	3,580	3,485	3,510	-40	-1.13	55,700	-
[3891]	26/01/19	3,560	3,610	3,505	3,550	-60	-1.66	63,100	-
[3891]	26/01/16	3,625	3,655	3,515	3,610	-55	-1.50	97,900	-
[3891]	26/01/15	3,670	3,750	3,625	3,665	-5	-0.14	86,100	-
[3891]	26/01/14	3,520	3,675	3,500	3,670	+150	+4.26	114,500	-
[3891]	26/01/13	3,500	3,540	3,435	3,520	+160	+4.76	94,600	-
[3891]	26/01/09	3,470	3,480	3,290	3,360	-40	-1.18	96,500	-
[3891]	26/01/08	3,490	3,490	3,385	3,400	-95	-2.72	87,300	-
[3891]	26/01/07	3,430	3,550	3,400	3,495	+15	+0.43	90,200	-
[3891]	26/01/06	3,380	3,500	3,380	3,480	+125	+3.73	92,600	-
[3891]	26/01/05	3,475	3,480	3,320	3,355	-70	-2.04	101,400	-
[3891]	25/12/30	3,400	3,455	3,365	3,425	-5	-0.15	86,700	-
[3891]	25/12/29	3,340	3,440	3,335	3,430	+110	+3.31	87,100	-
[3891]	25/12/26	3,340	3,395	3,315	3,320	-5	-0.15	111,400	-
[3891]	25/12/25	3,275	3,340	3,235	3,325	+35	+1.06	89,400	-
[3891]	25/12/24	3,280	3,335	3,250	3,290	0	0.00	65,700	-
[3891]	25/12/23	3,275	3,390	3,250	3,290	+15	+0.46	140,300	-
[3891]	25/12/22	3,185	3,305	3,150	3,275	+160	+5.14	135,500	-
[3891]	25/12/19	3,120	3,125	3,080	3,115	+20	+0.65	51,000	-
[3891]	25/12/18	3,050	3,110	3,005	3,095	+25	+0.81	103,300	-
[3891]	25/12/17	3,030	3,090	2,985	3,070	+50	+1.66	84,400	-
[3891]	25/12/16	3,025	3,025	2,949	3,020	-5	-0.17	66,600	-
[3891]	25/12/15	2,933	3,025	2,899	3,025	+53	+1.78	65,800	-
[3891]	25/12/12	2,851	2,972	2,844	2,972	+141	+4.98	108,400	-
[3891]	25/12/11	2,925	2,932	2,813	2,831	-87	-2.98	99,600	-
[3891]	25/12/10	2,998	3,030	2,918	2,918	-37	-1.25	80,400	-
[3891]	25/12/09	2,955	2,990	2,923	2,955	-19	-0.64	84,300	-
[3891]	25/12/08	2,885	2,994	2,851	2,974	+139	+4.90	103,500	-
[3891]	25/12/05	2,800	2,863	2,784	2,835	-31	-1.08	62,300	-
[3891]	25/12/04	2,920	2,956	2,847	2,866	-24	-0.83	122,800	-
[3891]	25/12/03	2,800	2,908	2,770	2,890	+120	+4.33	128,500	-
[3891]	25/12/02	2,744	2,787	2,744	2,770	+25	+0.91	40,200	-
[3891]	25/12/01	2,820	2,842	2,721	2,745	+11	+0.40	115,100	-
[3891]	25/11/28	2,721	2,747	2,680	2,734	+26	+0.96	78,400	-
[3891]	25/11/27	2,650	2,708	2,645	2,708	+56	+2.11	39,500	-
[3891]	25/11/26	2,638	2,665	2,624	2,652	+2	+0.08	55,100	-
[3891]	25/11/25	2,695	2,696	2,619	2,650	-10	-0.38	55,000	-
[3891]	25/11/21	2,678	2,678	2,613	2,660	-110	-3.97	63,300	-
[3891]	25/11/20	2,747	2,800	2,747	2,770	+73	+2.71	72,800	-
[3891]	25/11/19	2,700	2,701	2,617	2,697	-27	-0.99	85,600	-
[3891]	25/11/18	2,783	2,785	2,711	2,724	-75	-2.68	41,100	-
[3891]	25/11/17	2,770	2,810	2,769	2,799	+39	+1.41	37,900	-
[3891]	25/11/14	2,769	2,802	2,710	2,760	-59	-2.09	30,500	-
[3891]	25/11/13	2,805	2,820	2,778	2,819	+12	+0.43	34,200	-
[3891]	25/11/12	2,775	2,810	2,736	2,807	+32	+1.15	43,300	-
[3891]	25/11/11	2,805	2,808	2,708	2,775	-24	-0.86	67,500	-
[3891]	25/11/10	2,790	2,818	2,732	2,799	-11	-0.39	79,500	-
[3891]	25/11/07	2,781	2,845	2,781	2,810	-12	-0.43	79,400	-
[3891]	25/11/06	2,750	2,836	2,720	2,822	+100	+3.67	125,600	-
[3891]	25/11/05	2,700	2,736	2,643	2,722	-21	-0.77	136,800	-
[3891]	25/11/04	2,746	2,850	2,720	2,743	+19	+0.70	211,700	-
[3891]	25/10/31	2,598	2,730	2,530	2,724	+176	+6.91	283,600	-
[3891]	25/10/30	2,460	2,589	2,442	2,548	+107	+4.38	288,800	-
[3891]	25/10/29	2,451	2,459	2,411	2,441	+12	+0.49	75,300	-
[3891]	25/10/28	2,441	2,450	2,412	2,429	+9	+0.37	57,300	-
[3891]	25/10/27	2,345	2,421	2,345	2,420	+93	+4.00	97,000	-
[3891]	25/10/24	2,300	2,335	2,285	2,327	+32	+1.39	46,200	-
[3891]	25/10/23	2,258	2,295	2,242	2,295	+2	+0.09	26,200	-
[3891]	25/10/22	2,287	2,293	2,262	2,293	+13	+0.57	31,200	-
[3891]	25/10/21	2,239	2,281	2,232	2,280	+58	+2.61	58,900	-
[3891]	25/10/20	2,229	2,246	2,220	2,222	+24	+1.09	14,800	-
[3891]	25/10/17	2,207	2,216	2,185	2,198	-27	-1.21	14,700	-
[3891]	25/10/16	2,194	2,228	2,191	2,225	+46	+2.11	16,900	-
[3891]	25/10/15	2,164	2,180	2,158	2,179	+28	+1.30	19,000	-
[3891]	25/10/14	2,180	2,190	2,137	2,151	-79	-3.54	60,500	-
[3891]	25/10/10	2,249	2,255	2,198	2,230	-42	-1.85	39,600	-
[3891]	25/10/09	2,260	2,278	2,248	2,272	+24	+1.07	26,900	-
[3891]	25/10/08	2,222	2,249	2,208	2,248	+14	+0.63	34,600	-
[3891]	25/10/07	2,209	2,250	2,208	2,234	+16	+0.72	51,300	-
[3891]	25/10/06	2,273	2,273	2,205	2,218	+29	+1.32	41,900	-
[3891]	25/10/03	2,168	2,193	2,160	2,189	+21	+0.97	22,900	-
[3891]	25/10/02	2,145	2,169	2,128	2,168	+12	+0.56	32,400	-
[3891]	25/10/01	2,200	2,200	2,133	2,156	-70	-3.14	53,700	-
[3891]	25/09/30	2,242	2,243	2,188	2,226	-16	-0.71	40,100	-
[3891]	25/09/29	2,245	2,270	2,217	2,242	-25	-1.10	39,700	-
[3891]	25/09/26	2,264	2,277	2,244	2,267	-13	-0.57	43,200	-
[3891]	25/09/25	2,275	2,320	2,262	2,280	+12	+0.53	28,900	-
[3891]	25/09/24	2,338	2,349	2,263	2,268	-70	-2.99	89,200	-
[3891]	25/09/22	2,345	2,368	2,322	2,338	+140	+6.37	123,200	-
[3891]	25/09/19	2,181	2,201	2,150	2,198	+28	+1.29	64,300	-
[3891]	25/09/18	2,130	2,172	2,129	2,170	+51	+2.41	32,900	-
[3891]	25/09/17	2,119	2,137	2,100	2,119	0	0.00	18,100	-
[3891]	25/09/16	2,096	2,128	2,096	2,119	+23	+1.10	21,000	-
[3891]	25/09/12	2,098	2,105	2,079	2,096	-6	-0.29	16,000	-
[3891]	25/09/11	2,071	2,106	2,070	2,102	+31	+1.50	22,500	-
[3891]	25/09/10	2,071	2,086	2,067	2,071	-1	-0.05	15,500	-
[3891]	25/09/09	2,109	2,120	2,070	2,072	-43	-2.03	18,200	-
[3891]	25/09/08	2,110	2,121	2,093	2,115	-1	-0.05	19,800	-
[3891]	25/09/05	2,076	2,116	2,076	2,116	+35	+1.68	18,300	-