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
[3901]	26/10/29	1,444	1,445	1,410	1,431	-18.0	-1.24	180,500	17,797,079,040
[3901]	26/10/28	1,480	1,481	1,447	1,449	-41.0	-2.75	69,200	18,020,941,824
[3901]	26/10/27	1,521	1,522	1,477	1,490	-20.0	-1.32	83,600	18,530,850,816
[3901]	26/10/26	1,522	1,522	1,501	1,510	-12.0	-0.79	71,100	18,779,588,608
[3901]	26/10/23	1,519	1,533	1,510	1,522	+10.0	+0.66	61,400	19,400,192,000
[3901]	26/10/22	1,522	1,538	1,512	1,512	-10.0	-0.66	46,400	19,272,728,576
[3901]	26/10/21	1,518	1,528	1,511	1,522	+5.0	+0.33	51,400	19,400,192,000
[3901]	26/10/20	1,530	1,536	1,507	1,517	-13.0	-0.85	57,800	19,336,460,288
[3901]	26/10/19	1,556	1,556	1,529	1,530	-31.0	-1.99	48,300	19,502,163,968
[3901]	26/10/16	1,540	1,570	1,540	1,561	+31.0	+2.03	56,600	19,897,307,136
[3901]	26/10/15	1,545	1,552	1,516	1,530	-20.0	-1.29	79,600	19,502,163,968
[3901]	26/10/14	1,542	1,551	1,525	1,550	+8.0	+0.52	61,800	19,757,094,912
[3901]	26/10/13	1,542	1,553	1,531	1,542	+17.0	+1.11	87,500	19,655,122,944
[3901]	26/10/09	1,509	1,533	1,501	1,525	+16.0	+1.06	83,900	19,438,432,256
[3901]	26/10/08	1,510	1,513	1,496	1,509	-12.0	-0.79	51,800	19,234,488,320
[3901]	26/10/07	1,521	1,529	1,511	1,521	0	+0.00	45,100	19,387,447,296
[3901]	26/10/06	1,515	1,541	1,515	1,521	+7.0	+0.46	64,000	19,387,447,296
[3901]	26/10/05	1,516	1,523	1,501	1,514	-4.0	-0.26	66,000	19,298,220,032
[3901]	26/10/02	1,529	1,534	1,506	1,518	-16.0	-1.04	56,000	19,349,207,040
[3901]	26/10/01	1,510	1,536	1,510	1,534	+29.0	+1.93	73,600	19,553,150,976
[3901]	26/09/30	1,502	1,516	1,486	1,505	-3.0	-0.20	46,000	19,183,501,312
[3901]	26/09/29	1,501	1,512	1,495	1,508	-8.0	-0.53	65,300	19,221,741,568
[3901]	26/09/28	1,506	1,520	1,506	1,516	+10.0	+0.66	49,800	19,323,713,536
[3901]	26/09/25	1,521	1,521	1,501	1,506	-1.0	-0.07	66,800	19,196,248,064
[3901]	26/09/24	1,516	1,530	1,505	1,507	-19.0	-1.25	53,300	19,208,994,816
[3901]	26/09/18	1,525	1,543	1,515	1,526	-5.0	-0.33	47,300	19,451,179,008
[3901]	26/09/17	1,527	1,542	1,524	1,531	-2.0	-0.13	38,900	19,514,910,720
[3901]	26/09/16	1,520	1,538	1,515	1,533	+8.0	+0.52	53,300	19,540,404,224
[3901]	26/09/15	1,505	1,530	1,505	1,525	+23.0	+1.53	63,800	19,438,432,256
[3901]	26/09/14	1,474	1,502	1,461	1,502	+26.0	+1.76	61,700	19,145,263,104
[3901]	26/09/11	1,468	1,496	1,457	1,476	-4.0	-0.27	85,800	18,813,853,696
[3901]	26/09/10	1,484	1,488	1,466	1,480	-14.0	-0.94	64,700	18,864,838,656
[3901]	26/09/09	1,530	1,541	1,486	1,494	-45.0	-2.92	101,500	19,043,291,136
[3901]	26/09/08	1,510	1,561	1,502	1,539	+29.0	+1.92	111,100	19,616,882,688
[3901]	26/09/07	1,506	1,515	1,498	1,510	+1.0	+0.07	56,400	19,247,235,072
[3901]	26/09/04	1,505	1,513	1,499	1,509	+4.0	+0.27	44,400	19,234,488,320
[3901]	26/09/03	1,530	1,530	1,495	1,505	-4.0	-0.27	91,100	19,183,501,312
[3901]	26/09/02	1,534	1,534	1,501	1,509	-35.0	-2.27	112,000	19,234,488,320
[3901]	26/09/01	1,568	1,588	1,539	1,544	-35.0	-2.22	96,400	19,680,616,448
[3901]	26/08/31	1,565	1,585	1,551	1,579	+14.0	+0.89	91,400	20,126,744,576
[3901]	26/08/28	1,562	1,571	1,552	1,565	+3.0	+0.19	69,200	19,948,292,096
[3901]	26/08/27	1,556	1,572	1,543	1,562	-8.0	-0.51	71,400	19,910,053,888
[3901]	26/08/26	1,580	1,596	1,566	1,570	+4.0	+0.26	117,800	20,012,025,856
[3901]	26/08/25	1,580	1,580	1,547	1,566	-1.0	-0.06	72,000	19,961,038,848
[3901]	26/08/24	1,629	1,639	1,565	1,567	-47.0	-2.91	83,100	19,973,785,600
[3901]	26/08/21	1,625	1,629	1,591	1,614	0	+0.00	88,300	20,572,872,704
[3901]	26/08/20	1,612	1,624	1,584	1,614	+6.0	+0.37	103,400	20,572,872,704
[3901]	26/08/19	1,643	1,643	1,598	1,608	-35.0	-2.13	79,500	20,496,392,192
[3901]	26/08/18	1,613	1,643	1,608	1,643	+30.0	+1.86	167,100	20,942,520,320
[3901]	26/08/17	1,605	1,629	1,595	1,613	-2.0	-0.12	117,100	20,560,125,952
[3901]	26/08/14	1,553	1,624	1,548	1,615	+62.0	+3.99	158,500	20,585,629,696
[3901]	26/08/13	1,515	1,553	1,490	1,553	+38.0	+2.51	199,100	19,795,345,408
[3901]	26/08/12	1,516	1,538	1,512	1,515	+1.0	+0.07	101,900	19,310,977,024
[3901]	26/08/10	1,498	1,519	1,483	1,514	+26.0	+1.75	269,600	19,298,230,272
[3901]	26/08/07	1,502	1,533	1,480	1,488	+141.0	+10.47	423,100	18,966,820,864
[3901]	26/08/06	1,345	1,352	1,335	1,347	+11.0	+0.82	59,600	17,169,562,624
[3901]	26/08/05	1,346	1,354	1,330	1,336	-3.0	-0.22	35,100	17,029,350,400
[3901]	26/08/04	1,350	1,351	1,332	1,339	-12.0	-0.89	54,400	17,067,590,656
[3901]	26/08/03	1,367	1,367	1,342	1,351	+8.0	+0.60	43,100	17,220,548,608
[3901]	26/07/31	1,365	1,370	1,342	1,343	-26.0	-1.90	66,900	17,118,576,640
[3901]	26/07/30	1,390	1,392	1,365	1,369	-28.0	-2.00	63,700	17,449,986,048
[3901]	26/07/29	1,360	1,398	1,347	1,397	+44.0	+3.25	69,700	17,806,888,960
[3901]	26/07/28	1,375	1,376	1,347	1,353	-10.0	-0.73	32,100	17,246,042,112
[3901]	26/07/27	1,341	1,369	1,341	1,363	+22.0	+1.64	27,500	17,373,507,584
[3901]	26/07/24	1,341	1,342	1,329	1,341	0	+0.00	24,300	17,093,083,136
[3901]	26/07/23	1,356	1,356	1,334	1,341	-15.0	-1.11	31,500	17,093,083,136
[3901]	26/07/22	1,362	1,365	1,339	1,356	-9.0	-0.66	39,600	17,284,280,320
[3901]	26/07/21	1,358	1,392	1,352	1,365	+27.0	+2.02	56,000	17,398,999,040
[3901]	26/07/17	1,352	1,364	1,327	1,338	-27	-1.98	52,700	-
[3901]	26/07/16	1,381	1,392	1,352	1,365	-14	-1.02	31,200	-
[3901]	26/07/15	1,383	1,397	1,372	1,379	-4	-0.29	36,300	-
[3901]	26/07/14	1,386	1,398	1,380	1,383	-3	-0.22	28,400	-
[3901]	26/07/13	1,387	1,422	1,381	1,386	-1	-0.07	88,200	-
[3901]	26/07/10	1,383	1,396	1,373	1,387	+17	+1.24	51,200	-
[3901]	26/07/09	1,374	1,383	1,361	1,370	-4	-0.29	43,900	-
[3901]	26/07/08	1,362	1,379	1,354	1,374	+12	+0.88	83,200	-
[3901]	26/07/07	1,334	1,365	1,332	1,362	+30	+2.25	77,300	-
[3901]	26/07/06	1,316	1,338	1,311	1,332	+22	+1.68	47,700	-
[3901]	26/07/03	1,301	1,316	1,292	1,310	+17	+1.31	54,200	-
[3901]	26/07/02	1,270	1,307	1,262	1,293	+26	+2.05	83,300	-
[3901]	26/07/01	1,233	1,272	1,224	1,267	+40	+3.26	92,400	-
[3901]	26/06/30	1,237	1,237	1,216	1,227	-3	-0.24	69,500	-
[3901]	26/06/29	1,240	1,252	1,227	1,230	+3	+0.24	69,500	-
[3901]	26/06/26	1,215	1,232	1,212	1,227	+7	+0.57	55,900	-
[3901]	26/06/25	1,243	1,257	1,215	1,220	-32	-2.56	165,300	-
[3901]	26/06/24	1,258	1,271	1,248	1,252	+5	+0.40	91,300	-
[3901]	26/06/23	1,253	1,255	1,238	1,247	-7	-0.56	75,800	-
[3901]	26/06/22	1,251	1,271	1,248	1,254	+9	+0.72	76,600	-
[3901]	26/06/19	1,278	1,279	1,245	1,245	-38	-2.96	90,000	-
[3901]	26/06/18	1,287	1,292	1,268	1,283	-16	-1.23	83,300	-
[3901]	26/06/17	1,278	1,305	1,275	1,299	+26	+2.04	59,700	-
[3901]	26/06/16	1,268	1,277	1,255	1,273	-2	-0.16	54,400	-
[3901]	26/06/15	1,260	1,280	1,259	1,275	+15	+1.19	81,600	-
[3901]	26/06/12	1,260	1,270	1,248	1,260	-11	-0.87	132,100	-
[3901]	26/06/11	1,299	1,299	1,265	1,271	-45	-3.42	121,700	-
[3901]	26/06/10	1,306	1,321	1,300	1,316	+17	+1.31	78,100	-
[3901]	26/06/09	1,320	1,329	1,293	1,299	-22	-1.67	118,400	-
[3901]	26/06/08	1,320	1,354	1,311	1,321	+1	+0.08	111,000	-
[3901]	26/06/05	1,277	1,332	1,272	1,320	+56	+4.43	87,300	-
[3901]	26/06/04	1,276	1,280	1,259	1,264	-20	-1.56	74,100	-
[3901]	26/06/03	1,247	1,291	1,242	1,284	+24	+1.90	145,800	-
[3901]	26/06/02	1,285	1,285	1,251	1,260	-39	-3.00	202,200	-
[3901]	26/06/01	1,307	1,307	1,290	1,299	-8	-0.61	89,300	-
[3901]	26/05/29	1,302	1,326	1,302	1,307	+1	+0.08	85,000	-
[3901]	26/05/28	1,323	1,323	1,300	1,306	-17	-1.28	58,000	-
[3901]	26/05/27	1,322	1,345	1,310	1,323	+2	+0.15	50,600	-
[3901]	26/05/26	1,332	1,332	1,301	1,321	-1	-0.08	69,500	-
[3901]	26/05/25	1,376	1,376	1,311	1,322	-48	-3.50	83,900	-
[3901]	26/05/22	1,373	1,391	1,366	1,370	-10.0	-0.72	41,300	-
[3901]	26/05/21	1,365	1,385	1,356	1,380	+19.0	+1.40	39,300	-
[3901]	26/05/20	1,370	1,373	1,344	1,361	-34.0	-2.44	76,200	-
[3901]	26/05/19	1,336	1,398	1,330	1,395	+71.0	+5.36	199,900	-
[3901]	26/05/18	1,324	1,330	1,281	1,324	-129.0	-8.88	350,900	-
[3901]	26/05/15	1,477	1,483	1,439	1,453	-5.0	-0.34	70,300	-
[3901]	26/05/14	1,491	1,491	1,452	1,458	-37.0	-2.47	83,000	-
[3901]	26/05/13	1,486	1,497	1,486	1,495	+7.0	+0.47	41,600	-
[3901]	26/05/12	1,495	1,500	1,477	1,488	-9.0	-0.60	49,800	-
[3901]	26/05/11	1,507	1,511	1,495	1,497	+7.0	+0.47	43,000	-
[3901]	26/05/08	1,489	1,505	1,478	1,490	+6.0	+0.40	52,600	-
[3901]	26/05/07	1,503	1,505	1,479	1,484	+10.0	+0.68	60,500	-
[3901]	26/05/01	1,476	1,481	1,465	1,474	-3.0	-0.20	41,700	-
[3901]	26/04/30	1,511	1,515	1,461	1,477	-44.0	-2.89	109,700	-
[3901]	26/04/28	1,520	1,521	1,509	1,521	+1.0	+0.07	39,400	-
[3901]	26/04/27	1,513	1,525	1,511	1,520	+4	+0.26	35,900	-
[3901]	26/04/24	1,508	1,521	1,508	1,516	+6	+0.40	59,800	-
[3901]	26/04/23	1,521	1,534	1,507	1,510	-16	-1.05	54,500	-
[3901]	26/04/22	1,542	1,550	1,517	1,526	-14	-0.91	60,900	-
[3901]	26/04/21	1,542	1,549	1,538	1,540	-12	-0.77	27,300	-
[3901]	26/04/20	1,553	1,554	1,538	1,552	+11	+0.71	41,400	-
[3901]	26/04/17	1,536	1,556	1,534	1,541	-1	-0.06	44,400	-
[3901]	26/04/16	1,557	1,568	1,537	1,542	+4	+0.26	49,800	-
[3901]	26/04/15	1,540	1,567	1,532	1,538	+13	+0.85	47,800	-
[3901]	26/04/14	1,524	1,539	1,523	1,525	+2	+0.13	24,500	-
[3901]	26/04/13	1,532	1,537	1,520	1,523	-12	-0.78	33,400	-
[3901]	26/04/10	1,553	1,556	1,530	1,535	-25	-1.60	33,400	-
[3901]	26/04/09	1,576	1,576	1,557	1,560	-15	-0.95	26,900	-
[3901]	26/04/08	1,590	1,592	1,575	1,575	+15	+0.96	47,000	-
[3901]	26/04/07	1,555	1,565	1,550	1,560	+11	+0.71	31,700	-
[3901]	26/04/06	1,530	1,553	1,528	1,549	+17	+1.11	41,800	-
[3901]	26/04/03	1,550	1,553	1,530	1,532	-7	-0.45	47,300	-
[3901]	26/04/02	1,560	1,568	1,533	1,539	-16	-1.03	34,500	-
[3901]	26/04/01	1,561	1,561	1,540	1,555	+31	+2.03	43,800	-
[3901]	26/03/31	1,517	1,539	1,508	1,524	+16	+1.06	59,500	-
[3901]	26/03/30	1,499	1,509	1,475	1,508	-36	-2.33	118,700	-
[3901]	26/03/27	1,511	1,546	1,510	1,544	+26	+1.71	73,100	-
[3901]	26/03/26	1,541	1,545	1,510	1,518	-30	-1.94	54,300	-
[3901]	26/03/25	1,543	1,556	1,543	1,548	+22	+1.44	43,400	-
[3901]	26/03/24	1,545	1,545	1,509	1,526	+21	+1.40	48,400	-
[3901]	26/03/23	1,539	1,539	1,497	1,505	-56	-3.59	154,600	-
[3901]	26/03/19	1,575	1,599	1,561	1,561	-43	-2.68	91,900	-
[3901]	26/03/18	1,579	1,604	1,564	1,604	+52	+3.35	162,700	-
[3901]	26/03/17	1,561	1,575	1,545	1,552	-5	-0.32	40,100	-
[3901]	26/03/16	1,574	1,577	1,556	1,557	-13	-0.83	42,600	-
[3901]	26/03/13	1,560	1,578	1,558	1,570	-30	-1.88	85,900	-
[3901]	26/03/12	1,629	1,629	1,591	1,600	-11	-0.68	58,000	-
[3901]	26/03/11	1,633	1,663	1,609	1,611	-9	-0.56	142,500	-
[3901]	26/03/10	1,626	1,626	1,604	1,620	+19	+1.19	60,700	-
[3901]	26/03/09	1,654	1,654	1,556	1,601	-13	-0.81	183,100	-
[3901]	26/03/06	1,600	1,620	1,588	1,614	+16	+1.00	87,900	-
[3901]	26/03/05	1,632	1,638	1,593	1,598	+6	+0.38	98,400	-
[3901]	26/03/04	1,645	1,645	1,560	1,592	-70	-4.21	177,100	-
[3901]	26/03/03	1,676	1,676	1,640	1,662	-16	-0.95	156,200	-
[3901]	26/03/02	1,697	1,697	1,656	1,678	-31	-1.81	95,900	-
[3901]	26/02/27	1,678	1,710	1,670	1,709	+33	+1.97	171,600	-
[3901]	26/02/26	1,666	1,687	1,645	1,676	+16	+0.96	119,900	-
[3901]	26/02/25	1,643	1,671	1,624	1,660	+37	+2.28	180,900	-
[3901]	26/02/24	1,622	1,645	1,581	1,623	+81	+5.25	325,900	-
[3901]	26/02/20	1,578	1,582	1,537	1,542	-30	-1.91	73,800	-
[3901]	26/02/19	1,570	1,580	1,540	1,572	+8	+0.51	81,700	-
[3901]	26/02/18	1,583	1,594	1,557	1,564	-14	-0.89	97,000	-
[3901]	26/02/17	1,510	1,584	1,494	1,578	+73	+4.85	238,200	-
[3901]	26/02/16	1,500	1,533	1,493	1,505	0	0.00	132,400	-
[3901]	26/02/13	1,564	1,571	1,504	1,505	+41	+2.80	258,600	-
[3901]	26/02/12	1,490	1,495	1,462	1,464	-26	-1.74	128,900	-
[3901]	26/02/10	1,490	1,503	1,489	1,490	+2	+0.13	73,200	-
[3901]	26/02/09	1,500	1,507	1,485	1,488	+6	+0.40	59,300	-
[3901]	26/02/06	1,497	1,497	1,471	1,482	-39	-2.56	65,500	-
[3901]	26/02/05	1,468	1,531	1,464	1,521	+41	+2.77	163,500	-
[3901]	26/02/04	1,511	1,517	1,472	1,480	-51	-3.33	155,900	-
[3901]	26/02/03	1,586	1,586	1,516	1,531	-57	-3.59	166,300	-
[3901]	26/02/02	1,573	1,589	1,568	1,588	+27	+1.73	100,300	-
[3901]	26/01/30	1,550	1,565	1,548	1,561	+11	+0.71	79,000	-
[3901]	26/01/29	1,528	1,552	1,525	1,550	+12	+0.78	78,100	-
[3901]	26/01/28	1,522	1,551	1,516	1,538	+5	+0.33	61,900	-
[3901]	26/01/27	1,535	1,540	1,523	1,533	+4	+0.26	39,900	-
[3901]	26/01/26	1,549	1,549	1,521	1,529	-25	-1.61	65,500	-
[3901]	26/01/23	1,548	1,569	1,545	1,554	+17	+1.11	67,200	-
[3901]	26/01/22	1,528	1,541	1,528	1,537	+12	+0.79	30,200	-
[3901]	26/01/21	1,527	1,530	1,511	1,525	-9	-0.59	42,600	-
[3901]	26/01/20	1,553	1,559	1,527	1,534	-19	-1.22	60,500	-
[3901]	26/01/19	1,566	1,566	1,531	1,553	+5	+0.32	71,200	-
[3901]	26/01/16	1,574	1,586	1,547	1,548	-26	-1.65	102,300	-
[3901]	26/01/15	1,545	1,574	1,543	1,574	+26	+1.68	79,900	-
[3901]	26/01/14	1,546	1,564	1,542	1,548	-8	-0.51	57,700	-
[3901]	26/01/13	1,565	1,569	1,538	1,556	+7	+0.45	121,200	-
[3901]	26/01/09	1,544	1,563	1,544	1,549	+5	+0.32	64,100	-
[3901]	26/01/08	1,540	1,545	1,526	1,544	+18	+1.18	65,200	-
[3901]	26/01/07	1,515	1,539	1,513	1,526	+6	+0.39	67,300	-
[3901]	26/01/06	1,520	1,541	1,518	1,520	0	0.00	61,900	-
[3901]	26/01/05	1,520	1,529	1,500	1,520	+13	+0.86	127,000	-
[3901]	25/12/30	1,520	1,534	1,507	1,507	-23	-1.50	81,000	-
[3901]	25/12/29	1,524	1,539	1,506	1,530	-21	-1.35	142,200	-
[3901]	25/12/26	1,560	1,564	1,550	1,551	-8	-0.51	149,100	-
[3901]	25/12/25	1,543	1,559	1,541	1,559	+17	+1.10	128,100	-
[3901]	25/12/24	1,545	1,550	1,535	1,542	-7	-0.45	116,700	-
[3901]	25/12/23	1,531	1,557	1,531	1,549	+18	+1.18	133,600	-
[3901]	25/12/22	1,553	1,559	1,531	1,531	-19	-1.23	71,900	-
[3901]	25/12/19	1,545	1,562	1,544	1,550	+4	+0.26	62,300	-
[3901]	25/12/18	1,515	1,548	1,513	1,546	+28	+1.84	112,600	-
[3901]	25/12/17	1,541	1,542	1,515	1,518	-24	-1.56	82,100	-
[3901]	25/12/16	1,535	1,548	1,531	1,542	-2	-0.13	79,000	-
[3901]	25/12/15	1,552	1,560	1,543	1,544	-11	-0.71	77,800	-
[3901]	25/12/12	1,600	1,623	1,539	1,555	-81	-4.95	269,200	-
[3901]	25/12/11	1,623	1,637	1,598	1,636	+9	+0.55	107,500	-
[3901]	25/12/10	1,652	1,655	1,618	1,627	-13	-0.79	80,200	-
[3901]	25/12/09	1,640	1,651	1,634	1,640	-11	-0.67	52,500	-
[3901]	25/12/08	1,640	1,655	1,634	1,651	+13	+0.79	56,100	-
[3901]	25/12/05	1,638	1,652	1,625	1,638	-9	-0.55	63,600	-
[3901]	25/12/04	1,650	1,657	1,637	1,647	+7	+0.43	45,500	-
[3901]	25/12/03	1,661	1,664	1,634	1,640	-24	-1.44	62,500	-
[3901]	25/12/02	1,679	1,688	1,664	1,664	-16	-0.95	57,900	-
[3901]	25/12/01	1,716	1,722	1,680	1,680	-36	-2.10	70,700	-
[3901]	25/11/28	1,720	1,723	1,707	1,716	-4	-0.23	40,800	-
[3901]	25/11/27	1,716	1,722	1,707	1,720	+5	+0.29	43,900	-
[3901]	25/11/26	1,726	1,726	1,707	1,715	+8	+0.47	32,400	-
[3901]	25/11/25	1,710	1,746	1,700	1,707	-3	-0.18	73,700	-
[3901]	25/11/21	1,678	1,710	1,673	1,710	+17	+1.00	65,300	-
[3901]	25/11/20	1,704	1,716	1,690	1,693	+8	+0.47	50,500	-
[3901]	25/11/19	1,688	1,702	1,683	1,685	-5	-0.30	52,100	-
[3901]	25/11/18	1,723	1,746	1,685	1,690	-57	-3.26	107,600	-
[3901]	25/11/17	1,807	1,822	1,740	1,747	-60	-3.32	106,700	-
[3901]	25/11/14	1,895	1,895	1,793	1,807	-120	-6.23	149,200	-
[3901]	25/11/13	1,945	1,945	1,914	1,927	-18	-0.93	34,000	-
[3901]	25/11/12	1,926	1,982	1,926	1,945	0	0.00	38,700	-
[3901]	25/11/11	1,954	1,958	1,937	1,945	-25	-1.27	27,400	-
[3901]	25/11/10	1,968	1,985	1,960	1,970	+25	+1.29	26,100	-
[3901]	25/11/07	1,933	1,962	1,931	1,945	+7	+0.36	41,600	-
[3901]	25/11/06	1,959	1,975	1,938	1,938	-19	-0.97	54,100	-
[3901]	25/11/05	1,996	2,010	1,946	1,957	-39	-1.95	53,400	-
[3901]	25/11/04	1,940	2,011	1,940	1,996	+16	+0.81	53,300	-
[3901]	25/10/31	1,940	1,996	1,940	1,980	+23	+1.18	96,600	-
[3901]	25/10/30	1,929	1,991	1,913	1,957	+15	+0.77	119,000	-
[3901]	25/10/29	1,943	1,979	1,915	1,942	-21	-1.07	102,400	-
[3901]	25/10/28	1,969	1,986	1,941	1,963	-24	-1.21	61,400	-
[3901]	25/10/27	2,000	2,034	1,987	1,987	-13	-0.65	34,600	-
[3901]	25/10/24	2,000	2,011	1,985	2,000	0	0.00	32,700	-
[3901]	25/10/23	2,045	2,045	2,000	2,000	-49	-2.39	41,300	-
[3901]	25/10/22	2,028	2,057	2,025	2,049	+32	+1.59	30,900	-
[3901]	25/10/21	1,978	2,024	1,978	2,017	+40	+2.02	48,400	-
[3901]	25/10/20	1,979	1,997	1,960	1,977	+19	+0.97	60,600	-
[3901]	25/10/17	1,956	1,965	1,935	1,958	+2	+0.10	58,200	-
[3901]	25/10/16	1,951	1,961	1,931	1,956	+5	+0.26	31,200	-
[3901]	25/10/15	1,945	1,956	1,935	1,951	+26	+1.35	33,800	-
[3901]	25/10/14	1,956	1,958	1,913	1,925	-59	-2.97	47,300	-
[3901]	25/10/10	1,976	1,998	1,962	1,984	-25	-1.24	41,500	-
[3901]	25/10/09	2,000	2,012	1,982	2,009	+6	+0.30	39,800	-
[3901]	25/10/08	2,018	2,032	2,003	2,003	-25	-1.23	36,500	-
[3901]	25/10/07	1,990	2,041	1,986	2,028	+35	+1.76	33,700	-
[3901]	25/10/06	1,996	2,008	1,979	1,993	+29	+1.48	49,800	-
[3901]	25/10/03	1,945	1,972	1,945	1,964	0	0.00	43,200	-
[3901]	25/10/02	1,960	1,999	1,949	1,964	+4	+0.20	45,600	-
[3901]	25/10/01	2,055	2,055	1,948	1,960	-107	-5.18	65,800	-
[3901]	25/09/30	2,102	2,102	2,062	2,067	-35	-1.67	24,000	-
[3901]	25/09/29	2,100	2,121	2,095	2,102	-5	-0.24	38,400	-
[3901]	25/09/26	2,111	2,127	2,105	2,107	-4	-0.19	30,500	-
[3901]	25/09/25	2,100	2,124	2,100	2,111	+11	+0.52	20,100	-
[3901]	25/09/24	2,113	2,121	2,098	2,100	-13	-0.62	22,400	-
[3901]	25/09/22	2,117	2,138	2,097	2,113	-4	-0.19	31,200	-
[3901]	25/09/19	2,125	2,130	2,098	2,117	+6	+0.28	53,400	-
[3901]	25/09/18	2,112	2,136	2,086	2,111	-4	-0.19	58,100	-
[3901]	25/09/17	2,139	2,139	2,085	2,115	-24	-1.12	39,800	-
[3901]	25/09/16	2,115	2,141	2,090	2,139	+46	+2.20	34,800	-
[3901]	25/09/12	2,088	2,110	2,084	2,093	-37	-1.74	60,400	-
[3901]	25/09/11	2,127	2,133	2,108	2,130	+3	+0.14	29,500	-
[3901]	25/09/10	2,117	2,136	2,100	2,127	+8	+0.38	32,500	-
[3901]	25/09/09	2,130	2,144	2,111	2,119	-9	-0.42	27,100	-
[3901]	25/09/08	2,085	2,129	2,085	2,128	+45	+2.16	43,800	-
[3901]	25/09/05	2,115	2,130	2,083	2,083	-18	-0.86	45,500	-