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
[3905]	26/10/29	2,308	2,325	2,045	2,107	-170.0	-7.47	38,254,400	78,933,073,920
[3905]	26/10/28	2,360	2,822	2,022	2,277	-53.0	-2.27	107,516,000	85,301,665,792
[3905]	26/10/27	1,990	2,330	1,921	2,330	+400.0	+20.73	33,324,700	87,287,169,024
[3905]	26/10/26	1,483	1,930	1,475	1,930	+400.0	+26.14	26,611,300	72,302,247,936
[3905]	26/10/23	1,100	1,530	1,100	1,530	+300.0	+24.39	17,391,400	57,317,326,848
[3905]	26/10/22	1,304	1,322	1,210	1,230	-74.0	-5.67	2,184,300	46,078,631,936
[3905]	26/10/21	1,319	1,350	1,275	1,304	+4.0	+0.31	2,488,000	48,850,845,696
[3905]	26/10/20	1,320	1,329	1,270	1,300	-14.0	-1.07	2,081,000	48,700,993,536
[3905]	26/10/19	1,282	1,318	1,246	1,314	-49.0	-3.60	2,802,200	49,225,465,856
[3905]	26/10/16	1,350	1,374	1,315	1,363	+43.0	+3.26	2,706,000	51,061,121,024
[3905]	26/10/15	1,380	1,389	1,282	1,320	-130.0	-8.97	6,249,600	49,450,242,048
[3905]	26/10/14	1,550	1,558	1,438	1,450	-81.0	-5.29	4,036,400	54,320,340,992
[3905]	26/10/13	1,654	1,654	1,523	1,531	-169.0	-9.94	3,947,600	57,354,788,864
[3905]	26/10/09	1,630	1,746	1,602	1,700	+44.0	+2.66	3,810,700	63,685,918,720
[3905]	26/10/08	1,795	1,801	1,653	1,656	-162.0	-8.91	4,029,100	62,037,573,632
[3905]	26/10/07	1,834	1,869	1,808	1,818	-24.0	-1.30	2,308,300	68,106,469,376
[3905]	26/10/06	1,912	1,950	1,840	1,842	-108.0	-5.54	3,612,500	69,005,565,952
[3905]	26/10/05	2,012	2,020	1,902	1,950	-92.0	-4.51	3,641,500	73,051,496,448
[3905]	26/10/02	2,050	2,116	1,988	2,042	-32.0	-1.54	5,564,900	76,498,026,496
[3905]	26/10/01	2,050	2,108	1,999	2,074	+59.0	+2.93	5,595,600	77,696,819,200
[3905]	26/09/30	1,985	2,061	1,924	2,015	+62.0	+3.17	5,307,900	75,486,543,872
[3905]	26/09/29	2,050	2,056	1,934	1,953	-99.0	-4.82	6,337,400	73,163,882,496
[3905]	26/09/28	2,277	2,368	2,014	2,052	-25.0	-1.20	17,757,200	76,872,646,656
[3905]	26/09/25	1,919	2,187	1,908	2,077	+270.0	+14.94	22,040,900	77,809,205,248
[3905]	26/09/24	1,892	1,932	1,718	1,807	+265.0	+17.19	14,670,200	67,694,383,104
[3905]	26/09/18	1,459	1,560	1,441	1,542	+104.0	+7.23	2,558,700	57,766,871,040
[3905]	26/09/17	1,446	1,458	1,429	1,438	-8.0	-0.55	1,019,800	53,870,792,704
[3905]	26/09/16	1,492	1,503	1,425	1,446	-63.0	-4.17	1,856,600	54,170,492,928
[3905]	26/09/15	1,470	1,523	1,466	1,509	+26.0	+1.75	985,500	56,530,616,320
[3905]	26/09/14	1,510	1,511	1,441	1,483	-64.0	-4.14	1,924,800	55,556,595,712
[3905]	26/09/11	1,565	1,568	1,515	1,547	-58.0	-3.61	1,606,200	57,954,185,216
[3905]	26/09/10	1,521	1,617	1,516	1,605	+73.0	+4.77	2,231,600	60,126,998,528
[3905]	26/09/09	1,505	1,565	1,496	1,532	+18.0	+1.19	1,666,700	57,392,250,880
[3905]	26/09/08	1,565	1,584	1,510	1,514	-63.0	-3.99	1,701,600	56,717,926,400
[3905]	26/09/07	1,552	1,606	1,536	1,577	+48.0	+3.14	2,407,700	59,078,053,888
[3905]	26/09/04	1,560	1,575	1,489	1,529	-25.0	-1.61	2,832,000	48,743,612,416
[3905]	26/09/03	1,590	1,602	1,531	1,554	-19.0	-1.21	2,591,400	49,540,595,712
[3905]	26/09/02	1,595	1,614	1,566	1,573	-62.0	-3.79	1,814,600	50,146,304,000
[3905]	26/09/01	1,669	1,681	1,586	1,635	-61.0	-3.60	3,227,300	56,396,066,816
[3905]	26/08/31	1,701	1,753	1,617	1,696	-31.0	-1.80	4,715,300	54,067,474,432
[3905]	26/08/28	1,545	1,730	1,542	1,727	+188.0	+12.22	11,933,000	55,055,732,736
[3905]	26/08/27	1,561	1,563	1,495	1,539	+12.0	+0.79	3,458,500	49,062,404,096
[3905]	26/08/26	1,593	1,598	1,527	1,527	-87.0	-5.39	4,011,200	48,679,854,080
[3905]	26/08/25	1,660	1,662	1,562	1,614	-48.0	-2.89	4,517,500	51,453,362,176
[3905]	26/08/24	1,822	1,822	1,655	1,662	-178.0	-9.67	5,481,100	52,983,574,528
[3905]	26/08/21	1,685	1,894	1,654	1,840	+115.0	+6.67	9,325,900	58,658,107,392
[3905]	26/08/20	1,691	1,731	1,640	1,725	+68.0	+4.10	5,227,100	54,991,974,400
[3905]	26/08/19	1,653	1,841	1,616	1,657	-36.0	-2.13	12,188,300	52,901,548,032
[3905]	26/08/18	1,823	1,997	1,602	1,693	-114.0	-6.31	23,326,200	54,050,885,632
[3905]	26/08/17	1,681	1,850	1,648	1,807	-70.0	-3.73	10,341,500	57,690,464,256
[3905]	26/08/14	1,894	1,953	1,857	1,877	0	+0.00	4,443,700	59,925,291,008
[3905]	26/08/13	1,899	1,946	1,854	1,877	+18.0	+0.97	2,938,200	59,925,291,008
[3905]	26/08/12	1,818	1,914	1,795	1,859	+81.0	+4.56	3,388,700	59,350,618,112
[3905]	26/08/10	1,920	1,920	1,775	1,778	-114.0	-6.03	2,650,200	56,764,604,416
[3905]	26/08/07	1,950	1,958	1,761	1,892	-18.0	-0.94	3,730,100	60,404,183,040
[3905]	26/08/06	2,210	2,282	1,906	1,910	-350.0	-15.49	6,001,600	60,978,851,840
[3905]	26/08/05	2,205	2,284	2,163	2,260	+105.0	+4.87	3,484,200	72,152,989,696
[3905]	26/08/04	2,250	2,407	2,145	2,155	-45.0	-2.05	4,969,800	68,800,749,568
[3905]	26/08/03	2,084	2,251	2,040	2,200	+66.0	+3.09	2,144,700	70,237,421,568
[3905]	26/07/31	2,086	2,193	2,037	2,134	+258.0	+13.75	3,770,000	68,130,295,808
[3905]	26/07/30	1,945	1,960	1,860	1,876	-54.0	-2.80	1,764,400	59,893,362,688
[3905]	26/07/29	2,095	2,109	1,877	1,930	-164.0	-7.83	2,191,500	61,617,373,184
[3905]	26/07/28	2,273	2,283	2,070	2,094	-229.0	-9.86	1,464,600	66,853,253,120
[3905]	26/07/27	2,319	2,331	2,224	2,323	-5.0	-0.21	1,184,500	74,164,330,496
[3905]	26/07/24	2,385	2,389	2,250	2,328	-107.0	-4.39	1,429,500	74,323,959,808
[3905]	26/07/23	2,400	2,520	2,362	2,435	+16.0	+0.66	1,401,300	77,740,056,576
[3905]	26/07/22	2,582	2,597	2,407	2,419	-92.0	-3.66	1,917,300	77,229,236,224
[3905]	26/07/21	2,529	2,618	2,475	2,511	-16.0	-0.63	1,280,800	80,166,436,864
[3905]	26/07/17	2,592	2,605	2,440	2,527	-162	-6.02	2,018,100	-
[3905]	26/07/16	2,845	2,857	2,666	2,689	-305	-10.19	1,851,400	-
[3905]	26/07/15	2,841	2,998	2,761	2,994	+149	+5.24	1,299,100	-
[3905]	26/07/14	2,790	2,877	2,760	2,845	+5	+0.18	1,131,800	-
[3905]	26/07/13	2,879	3,090	2,792	2,840	-31	-1.08	1,933,800	-
[3905]	26/07/10	2,941	3,000	2,766	2,871	-54	-1.85	2,870,200	-
[3905]	26/07/09	2,813	2,936	2,746	2,925	+191	+6.99	1,879,700	-
[3905]	26/07/08	2,727	2,838	2,673	2,734	-61	-2.18	1,914,100	-
[3905]	26/07/07	3,000	3,080	2,755	2,795	-204	-6.80	2,391,200	-
[3905]	26/07/06	3,230	3,305	2,914	2,999	-161	-5.09	2,293,500	-
[3905]	26/07/03	3,035	3,225	2,941	3,160	+55	+1.77	1,832,100	-
[3905]	26/07/02	3,200	3,360	3,070	3,105	-315	-9.21	2,069,500	-
[3905]	26/07/01	3,505	3,545	3,310	3,420	-45	-1.30	1,107,800	-
[3905]	26/06/30	3,735	3,750	3,340	3,465	-130	-3.62	2,501,600	-
[3905]	26/06/29	4,250	4,275	3,510	3,595	-585	-14.00	3,664,600	-
[3905]	26/06/26	4,680	4,680	4,160	4,180	-680	-13.99	2,849,400	-
[3905]	26/06/25	4,780	5,010	4,565	4,860	+220	+4.74	2,064,200	-
[3905]	26/06/24	4,590	4,905	4,340	4,640	+120	+2.65	2,340,500	-
[3905]	26/06/23	5,000	5,110	4,510	4,520	-510	-10.14	1,929,300	-
[3905]	26/06/22	5,260	5,410	4,835	5,030	-240	-4.55	2,336,800	-
[3905]	26/06/19	5,170	5,950	5,090	5,270	+160	+3.13	3,950,300	-
[3905]	26/06/18	4,845	5,360	4,700	5,110	+195	+3.97	2,076,400	-
[3905]	26/06/17	5,000	5,030	4,780	4,915	-285	-5.48	1,545,200	-
[3905]	26/06/16	4,775	5,240	4,585	5,200	+355	+7.33	2,267,300	-
[3905]	26/06/15	4,790	5,100	4,525	4,845	+265	+5.79	3,244,700	-
[3905]	26/06/12	4,505	4,645	4,225	4,580	+240	+5.53	1,771,100	-
[3905]	26/06/11	4,310	4,715	4,260	4,340	+25	+0.58	2,285,700	-
[3905]	26/06/10	4,460	4,470	4,130	4,315	-275	-5.99	2,153,700	-
[3905]	26/06/09	5,000	5,010	4,550	4,590	-350	-7.09	2,141,800	-
[3905]	26/06/08	4,480	5,040	4,480	4,940	+40	+0.82	4,368,600	-
[3905]	26/06/05	5,700	5,740	4,810	4,900	-790	-13.88	4,374,300	-
[3905]	26/06/04	5,060	5,690	4,715	5,690	+630	+12.45	10,269,200	-
[3905]	26/06/03	5,060	5,060	5,000	5,060	+700	+16.06	810,000	-
[3905]	26/06/02	4,805	4,865	4,310	4,360	-950	-17.89	3,431,100	-
[3905]	26/06/01	5,440	5,860	5,140	5,310	-830	-13.52	6,753,600	-
[3905]	26/05/29	5,400	6,140	5,360	6,140	+1,000	+19.46	3,273,500	-
[3905]	26/05/28	4,335	5,140	4,335	5,140	+705	+15.90	5,679,600	-
[3905]	26/05/27	4,760	4,820	4,325	4,435	-285	-6.04	3,305,100	-
[3905]	26/05/26	4,420	4,820	4,285	4,720	+230	+5.12	5,811,800	-
[3905]	26/05/25	4,800	5,000	4,100	4,490	-310	-6.46	10,639,300	-
[3905]	26/05/22	4,240	4,800	4,200	4,800	+700.0	+17.07	5,125,700	-
[3905]	26/05/21	3,500	4,100	3,260	4,100	+700.0	+20.59	4,489,500	-
[3905]	26/05/20	3,135	3,465	2,945	3,400	+55.0	+1.64	5,101,700	-
[3905]	26/05/19	3,345	3,345	3,345	3,345	+502	+17.66	1,262,000	-
[3905]	26/05/18	2,843	2,843	2,843	2,843	+500	+21.34	208,200	-
[3905]	26/05/15	2,213	2,465	2,194	2,343	+194	+9.03	2,238,800	-
[3905]	26/05/14	2,302	2,367	2,107	2,149	-130	-5.70	1,153,000	-
[3905]	26/05/13	2,193	2,318	2,105	2,279	+29	+1.29	1,438,900	-
[3905]	26/05/12	2,336	2,498	2,200	2,250	-110	-4.66	3,375,500	-
[3905]	26/05/11	2,060	2,550	1,946	2,360	+271	+12.97	10,237,600	-
[3905]	26/05/08	1,673	2,089	1,668	2,089	+400	+23.68	4,014,200	-
[3905]	26/05/07	1,524	1,689	1,514	1,689	+215	+14.59	1,407,100	-
[3905]	26/05/01	1,488	1,509	1,469	1,474	-13	-0.87	414,200	-
[3905]	26/04/30	1,500	1,515	1,460	1,487	-16	-1.06	264,200	-
[3905]	26/04/28	1,461	1,503	1,441	1,503	+36	+2.45	205,100	-
[3905]	26/04/27	1,467	1,478	1,406	1,467	-12	-0.81	317,600	-
[3905]	26/04/24	1,492	1,519	1,464	1,479	-25	-1.66	323,900	-
[3905]	26/04/23	1,535	1,545	1,462	1,504	-22	-1.44	456,700	-
[3905]	26/04/22	1,551	1,590	1,486	1,526	-63	-3.96	686,200	-
[3905]	26/04/21	1,600	1,673	1,568	1,589	-1	-0.06	1,372,400	-
[3905]	26/04/20	1,562	1,648	1,501	1,590	-12	-0.75	1,527,700	-
[3905]	26/04/17	1,584	1,619	1,551	1,602	+55	+3.56	1,587,400	-
[3905]	26/04/16	1,520	1,680	1,442	1,547	+74	+5.02	4,128,900	-
[3905]	26/04/15	1,473	1,509	1,434	1,473	+26	+1.80	534,000	-
[3905]	26/04/14	1,380	1,451	1,380	1,447	+84	+6.16	488,700	-
[3905]	26/04/13	1,346	1,369	1,343	1,363	-2	-0.15	230,100	-
[3905]	26/04/10	1,379	1,418	1,346	1,365	-14	-1.02	443,700	-
[3905]	26/04/09	1,375	1,385	1,335	1,379	-4	-0.29	359,200	-
[3905]	26/04/08	1,363	1,400	1,325	1,383	+79	+6.06	753,800	-
[3905]	26/04/07	1,304	1,341	1,292	1,304	-14	-1.06	305,100	-
[3905]	26/04/06	1,337	1,345	1,307	1,318	-19	-1.42	302,300	-
[3905]	26/04/03	1,361	1,383	1,326	1,337	-18	-1.33	472,700	-
[3905]	26/04/02	1,375	1,394	1,331	1,355	-18	-1.31	307,000	-
[3905]	26/04/01	1,310	1,384	1,310	1,373	+103	+8.11	440,600	-
[3905]	26/03/31	1,297	1,331	1,270	1,270	-64	-4.80	459,400	-
[3905]	26/03/30	1,303	1,339	1,297	1,334	-56	-4.03	407,500	-
[3905]	26/03/27	1,380	1,404	1,335	1,390	-5	-0.36	299,200	-
[3905]	26/03/26	1,395	1,422	1,375	1,395	-35	-2.45	357,900	-
[3905]	26/03/25	1,336	1,449	1,330	1,430	+108	+8.17	676,800	-
[3905]	26/03/24	1,337	1,349	1,298	1,322	+30	+2.32	490,200	-
[3905]	26/03/23	1,402	1,412	1,289	1,292	-193	-13.00	1,005,100	-
[3905]	26/03/19	1,517	1,517	1,480	1,485	-58	-3.76	370,200	-
[3905]	26/03/18	1,552	1,579	1,519	1,543	+10	+0.65	583,200	-
[3905]	26/03/17	1,630	1,646	1,500	1,533	-62	-3.89	656,200	-
[3905]	26/03/16	1,606	1,629	1,563	1,595	-27	-1.66	324,400	-
[3905]	26/03/13	1,650	1,674	1,612	1,622	-73	-4.31	299,800	-
[3905]	26/03/12	1,680	1,707	1,659	1,695	+5	+0.30	327,900	-
[3905]	26/03/11	1,659	1,722	1,646	1,690	+35	+2.11	387,800	-
[3905]	26/03/10	1,565	1,662	1,560	1,655	+108	+6.98	483,500	-
[3905]	26/03/09	1,475	1,550	1,471	1,547	-18	-1.15	665,700	-
[3905]	26/03/06	1,572	1,615	1,536	1,565	-13	-0.82	582,500	-
[3905]	26/03/05	1,616	1,640	1,570	1,578	+42	+2.73	631,000	-
[3905]	26/03/04	1,641	1,642	1,510	1,536	-173	-10.12	1,009,400	-
[3905]	26/03/03	1,770	1,793	1,709	1,709	-90	-5.00	651,000	-
[3905]	26/03/02	1,852	1,854	1,797	1,799	-98	-5.17	590,200	-
[3905]	26/02/27	1,897	1,912	1,852	1,897	+23	+1.23	376,900	-
[3905]	26/02/26	1,836	1,897	1,825	1,874	+35	+1.90	425,800	-
[3905]	26/02/25	1,798	1,868	1,796	1,839	+26	+1.43	357,200	-
[3905]	26/02/24	1,860	1,879	1,780	1,813	-70	-3.72	601,300	-
[3905]	26/02/20	1,940	1,945	1,872	1,883	-65	-3.34	600,200	-
[3905]	26/02/19	1,902	1,973	1,881	1,948	+39	+2.04	626,700	-
[3905]	26/02/18	1,901	1,947	1,880	1,909	-16	-0.83	598,200	-
[3905]	26/02/17	1,960	2,090	1,908	1,925	-60	-3.02	2,053,300	-
[3905]	26/02/16	1,970	2,053	1,905	1,985	+75	+3.93	1,240,400	-
[3905]	26/02/13	2,021	2,045	1,897	1,910	-149	-7.24	843,000	-
[3905]	26/02/12	1,935	2,077	1,904	2,059	+130	+6.74	1,182,500	-
[3905]	26/02/10	1,785	1,978	1,777	1,929	+123	+6.81	1,696,500	-
[3905]	26/02/09	1,789	1,833	1,740	1,806	+57	+3.26	440,300	-
[3905]	26/02/06	1,780	1,789	1,705	1,749	-46	-2.56	566,700	-
[3905]	26/02/05	1,850	1,850	1,788	1,795	-73	-3.91	488,700	-
[3905]	26/02/04	1,862	1,878	1,831	1,868	-6	-0.32	290,700	-
[3905]	26/02/03	1,861	1,900	1,856	1,874	+15	+0.81	330,400	-
[3905]	26/02/02	1,870	1,968	1,855	1,859	-17	-0.91	712,800	-
[3905]	26/01/30	1,925	1,933	1,864	1,876	-107	-5.40	761,900	-
[3905]	26/01/29	2,020	2,026	1,946	1,983	-40	-1.98	489,200	-
[3905]	26/01/28	2,030	2,045	2,004	2,023	-4	-0.20	242,600	-
[3905]	26/01/27	2,027	2,032	2,002	2,027	0	0.00	197,900	-
[3905]	26/01/26	1,999	2,055	1,978	2,027	0	0.00	368,200	-
[3905]	26/01/23	2,010	2,049	2,007	2,027	0	0.00	274,500	-
[3905]	26/01/22	2,040	2,055	1,986	2,027	-5	-0.25	525,600	-
[3905]	26/01/21	2,013	2,066	1,992	2,032	-58	-2.78	480,300	-
[3905]	26/01/20	2,132	2,162	2,044	2,090	-35	-1.65	561,100	-
[3905]	26/01/19	2,203	2,205	2,082	2,125	-95	-4.28	949,300	-
[3905]	26/01/16	2,273	2,330	2,213	2,220	-63	-2.76	865,300	-
[3905]	26/01/15	2,192	2,314	2,175	2,283	+58	+2.61	1,449,600	-
[3905]	26/01/14	2,185	2,309	2,183	2,225	+29	+1.32	1,523,800	-
[3905]	26/01/13	2,246	2,283	2,139	2,196	0	0.00	1,294,500	-
[3905]	26/01/09	2,305	2,310	2,180	2,196	-94	-4.10	1,414,200	-
[3905]	26/01/08	2,204	2,408	2,204	2,290	+90	+4.09	4,286,200	-
[3905]	26/01/07	2,175	2,356	2,111	2,200	+53	+2.47	3,995,800	-
[3905]	26/01/06	2,100	2,333	2,056	2,147	+38	+1.80	4,830,400	-
[3905]	26/01/05	2,001	2,155	1,996	2,109	+114	+5.71	1,110,700	-
[3905]	25/12/30	1,982	2,092	1,982	1,995	-4	-0.20	845,700	-
[3905]	25/12/29	1,955	2,027	1,931	1,999	+45	+2.30	593,000	-
[3905]	25/12/26	2,000	2,019	1,944	1,954	-47	-2.35	839,100	-
[3905]	25/12/25	2,035	2,045	1,982	2,001	-52	-2.53	806,100	-
[3905]	25/12/24	1,965	2,133	1,950	2,053	+38	+1.89	1,344,800	-
[3905]	25/12/23	2,042	2,168	2,000	2,015	-23	-1.13	1,505,700	-
[3905]	25/12/22	1,985	2,085	1,864	2,038	+127	+6.65	1,781,100	-
[3905]	25/12/19	1,919	2,109	1,871	1,911	+47	+2.52	1,497,400	-
[3905]	25/12/18	1,853	1,870	1,780	1,864	-50	-2.61	837,500	-
[3905]	25/12/17	1,995	1,995	1,885	1,914	-81	-4.06	696,300	-
[3905]	25/12/16	1,993	2,040	1,986	1,995	-28	-1.38	303,700	-
[3905]	25/12/15	2,009	2,047	1,973	2,023	-18	-0.88	530,300	-
[3905]	25/12/12	2,164	2,235	2,019	2,041	-25	-1.21	1,164,800	-
[3905]	25/12/11	2,052	2,122	1,960	2,066	+15	+0.73	1,092,700	-
[3905]	25/12/10	2,115	2,158	2,030	2,051	-63	-2.98	656,700	-
[3905]	25/12/09	2,093	2,168	2,061	2,114	-1	-0.05	694,900	-
[3905]	25/12/08	2,129	2,171	2,105	2,115	-50	-2.31	459,900	-
[3905]	25/12/05	2,098	2,196	2,062	2,165	+66	+3.14	793,600	-
[3905]	25/12/04	2,155	2,246	2,051	2,099	-101	-4.59	960,400	-
[3905]	25/12/03	2,147	2,245	2,102	2,200	+53	+2.47	935,700	-
[3905]	25/12/02	2,290	2,290	2,101	2,147	-98	-4.37	810,100	-
[3905]	25/12/01	2,427	2,496	2,200	2,245	-132	-5.55	1,878,500	-
[3905]	25/11/28	2,423	2,555	1,950	2,377	-73	-2.98	8,446,300	-
[3905]	25/11/27	2,125	2,460	2,125	2,450	+412	+20.22	3,420,600	-
[3905]	25/11/26	2,050	2,132	2,020	2,038	-13	-0.63	903,400	-
[3905]	25/11/25	2,222	2,230	2,002	2,051	-144	-6.56	1,287,900	-
[3905]	25/11/21	2,214	2,300	2,155	2,195	-65	-2.88	1,103,800	-
[3905]	25/11/20	2,440	2,450	2,220	2,260	-30	-1.31	1,684,100	-
[3905]	25/11/19	2,214	2,380	2,172	2,290	+98	+4.47	2,229,400	-
[3905]	25/11/18	2,336	2,392	2,162	2,192	-148	-6.32	1,343,200	-
[3905]	25/11/17	2,200	2,444	2,020	2,340	-161	-6.44	5,434,800	-
[3905]	25/11/14	2,557	2,633	2,477	2,501	-134	-5.09	2,096,600	-
[3905]	25/11/13	2,690	2,718	2,536	2,635	-45	-1.68	2,123,700	-
[3905]	25/11/12	2,729	2,850	2,626	2,680	-22	-0.81	4,510,800	-
[3905]	25/11/11	2,484	2,720	2,450	2,702	+318	+13.34	6,198,300	-
[3905]	25/11/10	2,468	2,631	2,350	2,384	+91	+3.97	5,701,700	-
[3905]	25/11/07	1,895	2,310	1,889	2,293	+367	+19.06	8,343,300	-
[3905]	25/11/06	2,046	2,070	1,906	1,926	-64	-3.22	1,839,500	-
[3905]	25/11/05	2,006	2,058	1,886	1,990	-131	-6.18	3,430,800	-
[3905]	25/11/04	1,956	2,145	1,938	2,121	+194	+10.07	4,476,900	-
[3905]	25/10/31	1,978	1,999	1,893	1,927	+12	+0.63	2,444,700	-
[3905]	25/10/30	1,715	2,080	1,705	1,915	+205	+11.99	7,257,200	-
[3905]	25/10/29	1,749	1,785	1,671	1,710	-25	-1.44	1,295,000	-
[3905]	25/10/28	1,777	1,857	1,725	1,735	-86	-4.72	1,304,500	-
[3905]	25/10/27	1,850	1,905	1,811	1,821	+5	+0.28	2,325,400	-
[3905]	25/10/24	1,709	1,872	1,709	1,816	+125	+7.39	3,985,100	-
[3905]	25/10/23	1,722	1,793	1,680	1,691	-37	-2.14	2,856,600	-
[3905]	25/10/22	1,571	1,855	1,560	1,728	+94	+5.75	6,365,300	-
[3905]	25/10/21	1,481	1,725	1,481	1,634	+156	+10.55	5,355,700	-
[3905]	25/10/20	1,567	1,593	1,451	1,478	-75	-4.83	2,739,700	-
[3905]	25/10/17	1,620	1,989	1,507	1,553	-41	-2.57	11,781,800	-
[3905]	25/10/16	1,524	1,596	1,473	1,594	+81	+5.35	2,278,900	-
[3905]	25/10/15	1,516	1,544	1,465	1,513	-43	-2.76	1,914,100	-
[3905]	25/10/14	1,428	1,680	1,425	1,556	+110	+7.61	7,355,600	-
[3905]	25/10/10	1,557	1,631	1,438	1,446	-71	-4.68	5,171,200	-
[3905]	25/10/09	1,480	1,530	1,410	1,517	-123	-7.50	6,895,900	-
[3905]	25/10/08	1,826	1,978	1,543	1,640	-259	-13.64	12,736,900	-
[3905]	25/10/07	2,245	2,250	1,836	1,899	-301	-13.68	4,997,200	-
[3905]	25/10/06	2,265	2,287	2,141	2,200	+85	+4.02	2,954,400	-
[3905]	25/10/03	2,080	2,235	2,041	2,115	+85	+4.19	3,049,900	-
[3905]	25/10/02	2,141	2,175	2,030	2,030	-70	-3.33	2,432,600	-
[3905]	25/10/01	2,333	2,339	2,093	2,100	-133	-5.96	2,961,000	-
[3905]	25/09/30	2,272	2,395	2,149	2,233	-16	-0.71	4,140,000	-
[3905]	25/09/29	2,684	2,697	2,247	2,249	-498	-18.13	4,411,300	-
[3905]	25/09/26	2,980	3,015	2,746	2,747	-298	-9.79	3,767,400	-
[3905]	25/09/25	2,990	3,095	2,755	3,045	+155	+5.36	10,361,200	-
[3905]	25/09/24	2,497	2,897	2,480	2,890	+493	+20.57	12,475,800	-
[3905]	25/09/22	2,090	2,498	2,087	2,397	+287	+13.60	10,675,900	-
[3905]	25/09/19	2,104	2,140	2,008	2,110	+45	+2.18	2,788,700	-
[3905]	25/09/18	2,105	2,166	2,010	2,065	-58	-2.73	4,080,400	-
[3905]	25/09/17	2,101	2,444	2,069	2,123	-145	-6.39	17,493,800	-
[3905]	25/09/16	1,855	2,268	1,706	2,268	+400	+21.41	29,702,400	-
[3905]	25/09/12	1,868	1,868	1,868	1,868	-500	-21.11	1,251,900	-
[3905]	25/09/11	2,368	2,368	2,368	2,368	-500	-17.43	87,000	-
[3905]	25/09/10	2,698	2,920	2,580	2,868	+202	+7.58	5,643,100	-
[3905]	25/09/09	2,632	2,850	2,602	2,666	+53	+2.03	5,334,900	-
[3905]	25/09/08	2,600	2,687	2,517	2,613	+27	+1.04	2,671,300	-
[3905]	25/09/05	2,560	2,709	2,525	2,586	+26	+1.02	4,032,100	-