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
[3892]	26/10/29	1,654	1,668	1,654	1,668	-1.0	-0.06	1,000	7,747,732,992
[3892]	26/10/28	1,660	1,669	1,651	1,669	+9.0	+0.54	1,300	7,752,378,368
[3892]	26/10/27	1,660	1,660	1,660	1,660	0	+0.00	200	7,710,574,080
[3892]	26/10/26	1,642	1,660	1,642	1,660	+6.0	+0.36	1,200	7,710,574,080
[3892]	26/10/23	1,665	1,665	1,654	1,654	0	+0.00	1,100	7,682,704,384
[3892]	26/10/22	1,666	1,666	1,654	1,654	-12.0	-0.72	1,500	7,682,704,384
[3892]	26/10/21	1,687	1,687	1,666	1,666	-5.0	-0.30	1,900	7,738,443,264
[3892]	26/10/20	1,650	1,671	1,618	1,671	+7.0	+0.42	3,600	7,761,668,096
[3892]	26/10/19	1,650	1,665	1,644	1,664	+14.0	+0.85	2,100	7,729,153,536
[3892]	26/10/16	1,631	1,651	1,626	1,650	+10.0	+0.61	3,400	7,664,124,416
[3892]	26/10/15	1,644	1,650	1,614	1,640	-4.0	-0.24	5,900	7,617,675,264
[3892]	26/10/14	1,640	1,650	1,605	1,644	-1.0	-0.06	17,600	7,636,255,232
[3892]	26/10/13	1,630	1,645	1,608	1,645	+15.0	+0.92	6,700	7,640,900,096
[3892]	26/10/09	1,622	1,630	1,611	1,630	+8.0	+0.49	3,700	7,571,226,112
[3892]	26/10/08	1,608	1,625	1,602	1,622	+2.0	+0.12	6,500	7,534,066,688
[3892]	26/10/07	1,625	1,650	1,620	1,620	0	+0.00	2,900	7,524,776,960
[3892]	26/10/06	1,605	1,630	1,605	1,620	+2.0	+0.12	7,300	7,524,776,960
[3892]	26/10/05	1,580	1,618	1,576	1,618	+34.0	+2.15	900	7,515,487,232
[3892]	26/10/02	1,594	1,620	1,584	1,584	-10.0	-0.63	1,600	7,357,559,808
[3892]	26/10/01	1,605	1,605	1,593	1,594	-11.0	-0.69	1,900	7,404,008,960
[3892]	26/09/30	1,607	1,618	1,604	1,605	-15.0	-0.93	1,400	7,455,102,976
[3892]	26/09/29	1,604	1,620	1,604	1,620	+9.0	+0.56	1,400	7,524,776,960
[3892]	26/09/28	1,592	1,612	1,592	1,611	+6.0	+0.37	1,800	7,482,972,672
[3892]	26/09/25	1,615	1,615	1,605	1,605	0	+0.00	1,600	7,455,102,976
[3892]	26/09/24	1,600	1,605	1,599	1,605	+16.0	+1.01	2,200	7,455,102,976
[3892]	26/09/18	1,573	1,590	1,573	1,589	+10.0	+0.63	1,900	7,380,784,128
[3892]	26/09/17	1,575	1,595	1,564	1,579	+15.0	+0.96	4,400	7,334,334,976
[3892]	26/09/16	1,563	1,585	1,563	1,564	-28.0	-1.76	1,500	7,264,660,992
[3892]	26/09/15	1,584	1,593	1,550	1,592	+8.0	+0.51	1,300	7,394,719,232
[3892]	26/09/14	1,548	1,596	1,545	1,584	+36.0	+2.33	600	7,357,559,808
[3892]	26/09/11	1,571	1,571	1,545	1,548	-26.0	-1.65	1,500	7,190,342,144
[3892]	26/09/10	1,590	1,600	1,571	1,574	-9.0	-0.57	4,000	7,311,110,144
[3892]	26/09/09	1,595	1,595	1,583	1,583	-11.0	-0.69	1,200	7,352,914,944
[3892]	26/09/08	1,598	1,600	1,576	1,594	+4.0	+0.25	1,500	7,404,008,960
[3892]	26/09/07	1,598	1,601	1,590	1,590	-10.0	-0.62	2,300	7,385,428,992
[3892]	26/09/04	1,607	1,607	1,599	1,600	-5.0	-0.31	2,000	7,431,878,656
[3892]	26/09/03	1,614	1,614	1,600	1,605	+5.0	+0.31	1,000	7,455,102,976
[3892]	26/09/02	1,585	1,600	1,583	1,600	+11.0	+0.69	500	7,431,878,656
[3892]	26/09/01	1,570	1,616	1,570	1,589	+26.0	+1.66	7,800	7,380,784,128
[3892]	26/08/31	1,561	1,572	1,561	1,563	+2.0	+0.13	2,100	7,260,016,128
[3892]	26/08/28	1,569	1,569	1,557	1,561	-7.0	-0.45	2,000	7,250,726,400
[3892]	26/08/27	1,570	1,570	1,556	1,568	-2.0	-0.13	1,700	7,283,240,960
[3892]	26/08/26	1,551	1,570	1,550	1,570	+13.0	+0.83	2,500	7,292,530,688
[3892]	26/08/25	1,557	1,557	1,538	1,557	0	+0.00	2,400	7,232,146,432
[3892]	26/08/24	1,545	1,559	1,543	1,557	+12.0	+0.78	1,700	7,232,146,432
[3892]	26/08/21	1,525	1,545	1,525	1,545	+4.0	+0.26	1,500	7,176,407,552
[3892]	26/08/20	1,549	1,553	1,523	1,541	-9.0	-0.58	1,700	7,157,828,096
[3892]	26/08/19	1,545	1,550	1,498	1,550	+3.0	+0.19	9,000	7,199,632,384
[3892]	26/08/18	1,555	1,555	1,538	1,547	-9.0	-0.58	1,300	7,185,697,280
[3892]	26/08/17	1,545	1,559	1,529	1,556	+3.0	+0.19	3,500	7,227,501,568
[3892]	26/08/14	1,543	1,554	1,543	1,553	+10.0	+0.65	3,500	7,213,566,976
[3892]	26/08/13	1,563	1,563	1,530	1,543	-20.0	-1.28	4,900	7,167,117,824
[3892]	26/08/12	1,538	1,563	1,536	1,563	+33.0	+2.16	3,600	7,260,016,128
[3892]	26/08/10	1,591	1,591	1,513	1,530	-65.0	-4.08	19,700	7,106,733,568
[3892]	26/08/07	1,594	1,595	1,591	1,595	+11.0	+0.69	1,300	7,408,653,824
[3892]	26/08/06	1,610	1,610	1,525	1,584	-18.0	-1.12	5,700	7,357,559,808
[3892]	26/08/05	1,607	1,613	1,602	1,602	-5.0	-0.31	900	7,441,168,384
[3892]	26/08/04	1,618	1,621	1,605	1,607	-10.0	-0.62	2,100	7,464,392,704
[3892]	26/08/03	1,613	1,617	1,592	1,617	+17.0	+1.06	2,400	7,510,841,856
[3892]	26/07/31	1,620	1,620	1,600	1,600	-22.0	-1.36	4,200	7,431,878,656
[3892]	26/07/30	1,613	1,623	1,602	1,622	+13.0	+0.81	2,900	7,534,066,688
[3892]	26/07/29	1,625	1,625	1,600	1,609	-11.0	-0.68	6,200	7,473,682,944
[3892]	26/07/28	1,619	1,626	1,618	1,620	-4.0	-0.25	2,800	7,524,776,960
[3892]	26/07/27	1,634	1,634	1,618	1,624	-6.0	-0.37	4,100	7,543,356,416
[3892]	26/07/24	1,646	1,646	1,628	1,630	-3.0	-0.18	3,100	7,571,226,112
[3892]	26/07/23	1,633	1,635	1,633	1,633	0	+0.00	400	7,585,160,704
[3892]	26/07/22	1,632	1,648	1,632	1,633	+1.0	+0.06	1,500	7,585,160,704
[3892]	26/07/21	1,635	1,639	1,620	1,632	+2.0	+0.12	3,200	7,580,515,840
[3892]	26/07/17	1,655	1,655	1,630	1,630	-32	-1.93	4,200	-
[3892]	26/07/16	1,661	1,664	1,660	1,662	+1	+0.06	500	-
[3892]	26/07/15	1,665	1,676	1,661	1,661	-4	-0.24	1,000	-
[3892]	26/07/14	1,662	1,725	1,656	1,665	+3	+0.18	8,800	-
[3892]	26/07/13	1,673	1,673	1,662	1,662	0	0.00	800	-
[3892]	26/07/10	1,662	1,673	1,662	1,662	－	－	600	-
[3892]	26/07/09	－	－	－	1,669	－	－	0	-
[3892]	26/07/08	1,666	1,669	1,661	1,669	+3	+0.18	1,100	-
[3892]	26/07/07	1,686	1,686	1,666	1,666	-20	-1.19	1,200	-
[3892]	26/07/06	1,668	1,694	1,660	1,686	+29	+1.75	1,700	-
[3892]	26/07/03	1,670	1,670	1,650	1,657	0	0.00	1,600	-
[3892]	26/07/02	1,646	1,660	1,646	1,657	+33	+2.03	2,100	-
[3892]	26/07/01	1,623	1,629	1,623	1,624	+3	+0.19	1,000	-
[3892]	26/06/30	1,620	1,624	1,620	1,621	+1	+0.06	900	-
[3892]	26/06/29	1,615	1,620	1,615	1,620	0	0.00	800	-
[3892]	26/06/26	1,625	1,629	1,615	1,620	-5	-0.31	1,400	-
[3892]	26/06/25	1,648	1,648	1,620	1,625	-6	-0.37	3,300	-
[3892]	26/06/24	1,624	1,642	1,624	1,631	-3	-0.18	900	-
[3892]	26/06/23	1,632	1,634	1,621	1,634	+9	+0.55	1,200	-
[3892]	26/06/22	1,626	1,643	1,625	1,625	-13	-0.79	2,500	-
[3892]	26/06/19	1,631	1,645	1,626	1,638	+2	+0.12	2,400	-
[3892]	26/06/18	1,643	1,650	1,636	1,636	-9	-0.55	4,200	-
[3892]	26/06/17	1,652	1,662	1,643	1,645	-14	-0.84	4,200	-
[3892]	26/06/16	1,700	1,701	1,656	1,659	-46	-2.70	3,500	-
[3892]	26/06/15	1,704	1,721	1,704	1,705	-16	-0.93	3,700	-
[3892]	26/06/12	1,760	1,761	1,721	1,721	-34	-1.94	6,500	-
[3892]	26/06/11	1,742	1,755	1,740	1,755	-18	-1.02	4,300	-
[3892]	26/06/10	1,774	1,780	1,773	1,773	-7	-0.39	4,400	-
[3892]	26/06/09	1,767	1,780	1,767	1,780	+14	+0.79	1,100	-
[3892]	26/06/08	1,748	1,766	1,748	1,766	-2	-0.11	1,200	-
[3892]	26/06/05	1,764	1,770	1,763	1,768	-6	-0.34	1,000	-
[3892]	26/06/04	1,757	1,774	1,753	1,774	-5	-0.28	1,100	-
[3892]	26/06/03	1,757	1,786	1,746	1,779	+22	+1.25	2,500	-
[3892]	26/06/02	1,749	1,757	1,740	1,757	-4	-0.23	3,500	-
[3892]	26/06/01	1,817	1,817	1,761	1,761	-79	-4.29	3,400	-
[3892]	26/05/29	1,765	1,840	1,750	1,840	+80	+4.55	16,300	-
[3892]	26/05/28	1,748	1,765	1,721	1,760	-35	-1.95	37,100	-
[3892]	26/05/27	1,773	1,798	1,773	1,795	+22	+1.24	25,100	-
[3892]	26/05/26	1,775	1,775	1,763	1,773	+4	+0.23	31,200	-
[3892]	26/05/25	1,754	1,769	1,752	1,769	+19	+1.09	26,600	-
[3892]	26/05/22	1,752	1,752	1,741	1,750	+2.0	+0.11	8,400	-
[3892]	26/05/21	1,743	1,748	1,743	1,748	+5.0	+0.29	9,400	-
[3892]	26/05/20	1,744	1,758	1,737	1,743	+3.0	+0.17	9,400	-
[3892]	26/05/19	1,735	1,740	1,735	1,740	+7.0	+0.40	10,400	-
[3892]	26/05/18	1,743	1,744	1,731	1,733	0	+0.00	7,800	-
[3892]	26/05/15	1,728	1,745	1,728	1,733	+1.0	+0.06	3,800	-
[3892]	26/05/14	1,732	1,747	1,723	1,732	+1.0	+0.06	10,500	-
[3892]	26/05/13	1,730	1,740	1,729	1,731	+3.0	+0.17	6,900	-
[3892]	26/05/12	1,721	1,734	1,721	1,728	+3.0	+0.17	4,200	-
[3892]	26/05/11	1,737	1,737	1,721	1,725	+6.0	+0.35	11,000	-
[3892]	26/05/08	1,709	1,728	1,708	1,719	+8.0	+0.47	2,400	-
[3892]	26/05/07	1,690	1,729	1,690	1,711	+40.0	+2.39	11,500	-
[3892]	26/05/01	1,664	1,674	1,664	1,671	+7.0	+0.42	3,600	-
[3892]	26/04/30	1,660	1,679	1,660	1,664	+4.0	+0.24	6,000	-
[3892]	26/04/28	1,670	1,676	1,660	1,660	-13.0	-0.78	4,600	-
[3892]	26/04/27	1,679	1,680	1,673	1,673	-16	-0.95	1,900	-
[3892]	26/04/24	1,720	1,720	1,655	1,689	-14	-0.82	3,900	-
[3892]	26/04/23	1,725	1,725	1,702	1,703	-18	-1.05	1,400	-
[3892]	26/04/22	1,732	1,740	1,718	1,721	+3	+0.17	2,000	-
[3892]	26/04/21	1,739	1,742	1,701	1,718	+7	+0.41	3,300	-
[3892]	26/04/20	1,696	1,711	1,696	1,711	+21	+1.24	4,400	-
[3892]	26/04/17	1,690	1,700	1,690	1,690	-4	-0.24	1,500	-
[3892]	26/04/16	1,716	1,716	1,682	1,694	-4	-0.24	1,500	-
[3892]	26/04/15	1,677	1,704	1,677	1,698	+27	+1.62	3,500	-
[3892]	26/04/14	1,673	1,685	1,650	1,671	+4	+0.24	14,600	-
[3892]	26/04/13	1,733	1,735	1,660	1,667	-69	-3.97	13,100	-
[3892]	26/04/10	1,747	1,747	1,731	1,736	-8	-0.46	2,200	-
[3892]	26/04/09	1,737	1,747	1,731	1,744	+18	+1.04	2,400	-
[3892]	26/04/08	1,720	1,739	1,720	1,726	+6	+0.35	800	-
[3892]	26/04/07	1,718	1,730	1,717	1,720	+2	+0.12	2,100	-
[3892]	26/04/06	1,698	1,739	1,698	1,718	+31	+1.84	3,600	-
[3892]	26/04/03	1,680	1,697	1,680	1,687	+8	+0.48	2,400	-
[3892]	26/04/02	1,640	1,691	1,639	1,679	+29	+1.76	3,600	-
[3892]	26/04/01	1,610	1,672	1,603	1,650	+50	+3.13	4,900	-
[3892]	26/03/31	1,650	1,665	1,600	1,600	-55	-3.32	9,700	-
[3892]	26/03/30	1,665	1,668	1,625	1,655	-35	-2.07	3,500	-
[3892]	26/03/27	1,671	1,691	1,654	1,690	-17	-1.00	3,500	-
[3892]	26/03/26	1,706	1,707	1,690	1,707	+1	+0.06	800	-
[3892]	26/03/25	1,708	1,710	1,683	1,706	+22	+1.31	2,200	-
[3892]	26/03/24	1,692	1,692	1,684	1,684	+17	+1.02	400	-
[3892]	26/03/23	1,683	1,747	1,652	1,667	-8	-0.48	3,000	-
[3892]	26/03/19	1,674	1,691	1,673	1,675	-39	-2.28	6,600	-
[3892]	26/03/18	1,731	1,740	1,714	1,714	-17	-0.98	3,900	-
[3892]	26/03/17	1,730	1,739	1,730	1,731	-8	-0.46	1,100	-
[3892]	26/03/16	1,747	1,758	1,726	1,739	+8	+0.46	1,400	-
[3892]	26/03/13	1,722	1,735	1,721	1,731	+5	+0.29	1,400	-
[3892]	26/03/12	1,780	1,781	1,724	1,726	-53	-2.98	2,800	-
[3892]	26/03/11	1,753	1,799	1,753	1,779	+26	+1.48	1,300	-
[3892]	26/03/10	1,750	1,753	1,750	1,753	+3	+0.17	2,200	-
[3892]	26/03/09	1,800	1,813	1,713	1,750	-61	-3.37	3,000	-
[3892]	26/03/06	1,826	1,826	1,781	1,811	-15	-0.82	900	-
[3892]	26/03/05	1,788	1,829	1,788	1,826	+65	+3.69	3,200	-
[3892]	26/03/04	1,822	1,839	1,761	1,761	-61	-3.35	3,200	-
[3892]	26/03/03	1,940	1,940	1,822	1,822	-121	-6.23	8,900	-
[3892]	26/03/02	1,989	1,989	1,943	1,943	-52	-2.61	3,800	-
[3892]	26/02/27	1,978	2,000	1,966	1,995	+30	+1.53	2,500	-
[3892]	26/02/26	1,942	1,979	1,939	1,965	+20	+1.03	3,300	-
[3892]	26/02/25	1,888	1,970	1,879	1,945	+57	+3.02	7,600	-
[3892]	26/02/24	1,844	1,888	1,844	1,888	+44	+2.39	1,000	-
[3892]	26/02/20	1,834	1,856	1,834	1,844	-11	-0.59	1,600	-
[3892]	26/02/19	1,887	1,887	1,821	1,855	-32	-1.70	1,500	-
[3892]	26/02/18	1,810	1,887	1,810	1,887	+107	+6.01	2,600	-
[3892]	26/02/17	1,769	1,780	1,765	1,780	-6	-0.34	1,500	-
[3892]	26/02/16	1,782	1,786	1,760	1,786	-6	-0.33	5,200	-
[3892]	26/02/13	1,810	1,810	1,792	1,792	-23	-1.27	1,200	-
[3892]	26/02/12	1,807	1,822	1,807	1,815	+23	+1.28	1,800	-
[3892]	26/02/10	1,773	1,808	1,773	1,792	+19	+1.07	3,200	-
[3892]	26/02/09	1,771	1,790	1,757	1,773	+21	+1.20	6,900	-
[3892]	26/02/06	1,739	1,752	1,734	1,752	+16	+0.92	4,200	-
[3892]	26/02/05	1,734	1,736	1,729	1,736	+2	+0.12	3,200	-
[3892]	26/02/04	1,728	1,734	1,727	1,734	+6	+0.35	2,100	-
[3892]	26/02/03	1,723	1,728	1,720	1,728	+3	+0.17	1,900	-
[3892]	26/02/02	1,717	1,728	1,717	1,725	+17	+1.00	1,800	-
[3892]	26/01/30	1,710	1,725	1,708	1,708	-3	-0.18	3,000	-
[3892]	26/01/29	1,692	1,722	1,692	1,711	+19	+1.12	1,300	-
[3892]	26/01/28	1,740	1,741	1,690	1,692	-40	-2.31	4,500	-
[3892]	26/01/27	1,720	1,738	1,720	1,732	+11	+0.64	1,800	-
[3892]	26/01/26	1,761	1,768	1,721	1,721	-53	-2.99	5,400	-
[3892]	26/01/23	1,751	1,788	1,736	1,774	+15	+0.85	4,600	-
[3892]	26/01/22	1,803	1,818	1,715	1,759	-35	-1.95	22,900	-
[3892]	26/01/21	1,809	1,809	1,791	1,794	-16	-0.88	2,300	-
[3892]	26/01/20	1,805	1,818	1,801	1,810	-10	-0.55	2,000	-
[3892]	26/01/19	1,755	1,870	1,755	1,820	+56	+3.17	9,000	-
[3892]	26/01/16	1,768	1,775	1,764	1,764	+7	+0.40	4,400	-
[3892]	26/01/15	1,711	1,798	1,711	1,757	+46	+2.69	4,900	-
[3892]	26/01/14	1,756	1,756	1,701	1,711	-20	-1.16	10,300	-
[3892]	26/01/13	1,733	1,861	1,648	1,731	-41	-2.31	53,300	-
[3892]	26/01/09	1,877	2,075	1,699	1,772	-145	-7.56	161,500	-
[3892]	26/01/08	1,723	1,917	1,706	1,917	+184	+10.62	8,500	-
[3892]	26/01/07	1,610	1,733	1,610	1,733	+108	+6.65	6,200	-
[3892]	26/01/06	1,616	1,640	1,606	1,625	+4	+0.25	10,600	-
[3892]	26/01/05	1,633	1,646	1,611	1,621	-12	-0.73	4,500	-
[3892]	25/12/30	1,634	1,662	1,633	1,633	-30	-1.80	5,800	-
[3892]	25/12/29	1,645	1,694	1,622	1,663	-10	-0.60	7,600	-
[3892]	25/12/26	1,667	1,686	1,667	1,673	-28	-1.65	2,800	-
[3892]	25/12/25	1,685	1,701	1,655	1,701	+16	+0.95	2,900	-
[3892]	25/12/24	1,667	1,699	1,636	1,685	+17	+1.02	2,200	-
[3892]	25/12/23	1,694	1,722	1,668	1,668	-26	-1.53	3,000	-
[3892]	25/12/22	1,754	1,754	1,680	1,694	-61	-3.48	7,500	-
[3892]	25/12/19	1,800	1,840	1,751	1,755	-45	-2.50	3,400	-
[3892]	25/12/18	1,805	1,900	1,723	1,800	-9	-0.50	22,700	-
[3892]	25/12/17	1,699	1,809	1,699	1,809	+74	+4.27	4,800	-
[3892]	25/12/16	1,684	1,735	1,661	1,735	+51	+3.03	1,800	-
[3892]	25/12/15	1,700	1,700	1,684	1,684	-16	-0.94	1,700	-
[3892]	25/12/12	1,671	1,711	1,671	1,700	-11	-0.64	4,000	-
[3892]	25/12/11	1,704	1,720	1,696	1,711	+7	+0.41	4,800	-
[3892]	25/12/10	1,704	1,705	1,686	1,704	-4	-0.23	6,400	-
[3892]	25/12/09	1,585	1,710	1,585	1,708	+123	+7.76	13,200	-
[3892]	25/12/08	1,565	1,600	1,565	1,585	+18	+1.15	6,300	-
[3892]	25/12/05	1,545	1,567	1,545	1,567	+22	+1.42	2,900	-
[3892]	25/12/04	1,543	1,548	1,539	1,545	-5	-0.32	900	-
[3892]	25/12/03	1,546	1,550	1,540	1,550	+4	+0.26	3,500	-
[3892]	25/12/02	1,559	1,559	1,546	1,546	-20	-1.28	1,900	-
[3892]	25/12/01	1,563	1,574	1,560	1,566	+3	+0.19	1,500	-
[3892]	25/11/28	1,550	1,570	1,550	1,563	+13	+0.84	2,000	-
[3892]	25/11/27	1,560	1,568	1,550	1,550	-27	-1.71	12,100	-
[3892]	25/11/26	1,580	1,590	1,577	1,577	-8	-0.50	30,700	-
[3892]	25/11/25	1,570	1,585	1,566	1,585	+22	+1.41	4,000	-
[3892]	25/11/21	1,560	1,567	1,556	1,563	+3	+0.19	600	-
[3892]	25/11/20	1,550	1,562	1,550	1,560	+11	+0.71	1,000	-
[3892]	25/11/19	1,546	1,549	1,546	1,549	+4	+0.26	700	-
[3892]	25/11/18	1,554	1,558	1,540	1,545	-15	-0.96	3,200	-
[3892]	25/11/17	1,559	1,568	1,559	1,560	+6	+0.39	1,400	-
[3892]	25/11/14	1,556	1,556	1,540	1,554	+7	+0.45	2,200	-
[3892]	25/11/13	1,537	1,547	1,537	1,547	+8	+0.52	2,100	-
[3892]	25/11/12	1,531	1,539	1,531	1,539	+7	+0.46	1,100	-
[3892]	25/11/11	1,530	1,535	1,530	1,532	+2	+0.13	1,100	-
[3892]	25/11/10	1,530	1,535	1,528	1,530	0	0.00	1,400	-
[3892]	25/11/07	1,526	1,530	1,525	1,530	-1	-0.07	500	-
[3892]	25/11/06	1,527	1,531	1,527	1,531	+5	+0.33	700	-
[3892]	25/11/05	1,528	1,536	1,526	1,526	-2	-0.13	1,300	-
[3892]	25/11/04	1,538	1,538	1,528	1,528	-10	-0.65	1,700	-
[3892]	25/10/31	1,533	1,549	1,533	1,538	+5	+0.33	2,100	-
[3892]	25/10/30	1,532	1,536	1,531	1,533	+2	+0.13	1,300	-
[3892]	25/10/29	1,545	1,545	1,531	1,531	-20	-1.29	600	-
[3892]	25/10/28	1,542	1,551	1,535	1,551	+1	+0.06	800	-
[3892]	25/10/27	1,533	1,550	1,533	1,550	+15	+0.98	1,300	-
[3892]	25/10/24	1,550	1,550	1,535	1,535	-14	-0.90	1,500	-
[3892]	25/10/23	1,539	1,549	1,539	1,549	+7	+0.45	400	-
[3892]	25/10/22	1,541	1,542	1,533	1,542	-3	-0.19	1,400	-
[3892]	25/10/21	1,543	1,550	1,543	1,545	-1	-0.06	1,000	-
[3892]	25/10/20	1,551	1,555	1,536	1,546	-5	-0.32	1,900	-
[3892]	25/10/17	1,550	1,551	1,540	1,551	+6	+0.39	1,200	-
[3892]	25/10/16	1,543	1,545	1,542	1,545	+1	+0.06	1,000	-
[3892]	25/10/15	1,585	1,585	1,530	1,544	-41	-2.59	3,100	-
[3892]	25/10/14	1,601	1,630	1,528	1,585	-25	-1.55	11,000	-
[3892]	25/10/10	1,605	1,610	1,602	1,610	-10	-0.62	400	-
[3892]	25/10/09	1,597	1,620	1,597	1,620	+12	+0.75	900	-
[3892]	25/10/08	1,600	1,608	1,589	1,608	+22	+1.39	1,700	-
[3892]	25/10/07	1,601	1,601	1,586	1,586	-5	-0.31	200	-
[3892]	25/10/06	1,580	1,601	1,580	1,591	+15	+0.95	2,600	-
[3892]	25/10/03	1,576	1,577	1,556	1,576	+10	+0.64	1,700	-
[3892]	25/10/02	1,578	1,578	1,541	1,566	-12	-0.76	1,100	-
[3892]	25/10/01	1,551	1,582	1,539	1,578	+29	+1.87	1,600	-
[3892]	25/09/30	1,553	1,553	1,549	1,549	-10	-0.64	500	-
[3892]	25/09/29	1,560	1,560	1,543	1,559	+3	+0.19	4,400	-
[3892]	25/09/26	1,568	1,581	1,556	1,556	-24	-1.52	800	-
[3892]	25/09/25	1,570	1,580	1,527	1,580	+25	+1.61	16,900	-
[3892]	25/09/24	1,562	1,562	1,526	1,555	+13	+0.84	6,500	-
[3892]	25/09/22	1,535	1,555	1,508	1,542	-1	-0.06	7,400	-
[3892]	25/09/19	1,545	1,550	1,536	1,543	+7	+0.46	1,300	-
[3892]	25/09/18	1,518	1,536	1,518	1,536	+11	+0.72	300	-
[3892]	25/09/17	1,540	1,550	1,522	1,525	-9	-0.59	1,200	-
[3892]	25/09/16	1,539	1,540	1,533	1,534	-5	-0.32	600	-
[3892]	25/09/12	1,521	1,539	1,518	1,539	+18	+1.18	1,200	-
[3892]	25/09/11	1,537	1,539	1,521	1,521	-16	-1.04	700	-
[3892]	25/09/10	1,540	1,547	1,537	1,537	-4	-0.26	1,500	-
[3892]	25/09/09	1,550	1,550	1,541	1,541	-14	-0.90	1,200	-
[3892]	25/09/08	1,540	1,555	1,540	1,555	+15	+0.97	2,600	-
[3892]	25/09/05	1,559	1,559	1,520	1,540	-2	-0.13	3,400	-