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
[3912]	26/10/29	1,070	1,072	1,062	1,070	-2.0	-0.19	12,900	6,948,406,784
[3912]	26/10/28	1,068	1,074	1,068	1,072	+5.0	+0.47	4,500	6,961,394,176
[3912]	26/10/27	1,078	1,079	1,067	1,067	-7.0	-0.65	8,400	6,928,925,184
[3912]	26/10/26	1,095	1,095	1,071	1,074	-11.0	-1.01	11,800	6,974,382,080
[3912]	26/10/23	1,065	1,095	1,058	1,085	+7.0	+0.65	75,400	7,045,814,272
[3912]	26/10/22	1,070	1,078	1,070	1,078	+5.0	+0.47	4,800	7,000,357,376
[3912]	26/10/21	1,062	1,075	1,062	1,073	+11.0	+1.04	7,600	6,967,888,384
[3912]	26/10/20	1,066	1,066	1,062	1,062	-8.0	-0.75	3,500	6,896,456,192
[3912]	26/10/19	1,064	1,074	1,063	1,070	-1.0	-0.09	5,100	6,948,406,784
[3912]	26/10/16	1,073	1,075	1,062	1,071	+2.0	+0.19	3,600	6,954,900,480
[3912]	26/10/15	1,061	1,073	1,050	1,069	+8.0	+0.75	13,200	6,941,912,576
[3912]	26/10/14	1,071	1,073	1,061	1,061	-11.0	-1.03	4,500	6,889,961,984
[3912]	26/10/13	1,042	1,073	1,042	1,072	+31.0	+2.98	36,500	6,961,394,176
[3912]	26/10/09	1,040	1,044	1,037	1,041	+1.0	+0.10	142,700	6,760,085,504
[3912]	26/10/08	1,043	1,048	1,036	1,040	-5.0	-0.48	41,400	6,753,591,296
[3912]	26/10/07	1,054	1,056	1,045	1,045	-11.0	-1.04	30,700	6,786,060,800
[3912]	26/10/06	1,070	1,080	1,043	1,056	-16.0	-1.49	35,400	6,857,492,992
[3912]	26/10/05	1,075	1,089	1,070	1,072	-23.0	-2.10	20,500	6,961,394,176
[3912]	26/10/02	1,100	1,108	1,095	1,095	-3.0	-0.27	1,500	7,110,752,768
[3912]	26/10/01	1,100	1,107	1,098	1,098	+5.0	+0.46	6,400	7,130,234,368
[3912]	26/09/30	1,087	1,108	1,087	1,093	+1.0	+0.09	6,200	7,097,764,864
[3912]	26/09/29	1,071	1,104	1,071	1,092	+32.0	+3.02	24,300	7,091,271,168
[3912]	26/09/28	1,109	1,120	1,055	1,060	-51.0	-4.59	99,400	6,883,468,288
[3912]	26/09/25	1,141	1,141	1,110	1,111	-25.0	-2.20	29,800	7,214,653,952
[3912]	26/09/24	1,135	1,144	1,134	1,136	+4.0	+0.35	31,500	7,376,999,936
[3912]	26/09/18	1,142	1,145	1,131	1,132	-10.0	-0.88	7,000	7,351,024,640
[3912]	26/09/17	1,135	1,144	1,134	1,142	+7.0	+0.62	5,900	7,415,963,136
[3912]	26/09/16	1,125	1,135	1,125	1,135	-1.0	-0.09	2,100	7,370,506,240
[3912]	26/09/15	1,124	1,136	1,124	1,136	+12.0	+1.07	4,200	7,376,999,936
[3912]	26/09/14	1,126	1,127	1,124	1,124	-7.0	-0.62	2,600	7,299,074,048
[3912]	26/09/11	1,128	1,138	1,128	1,131	+3.0	+0.27	3,200	7,344,530,944
[3912]	26/09/10	1,129	1,141	1,127	1,128	-1.0	-0.09	5,100	7,325,049,344
[3912]	26/09/09	1,139	1,139	1,127	1,129	+2.0	+0.18	1,500	7,331,543,040
[3912]	26/09/08	1,138	1,138	1,125	1,127	0	+0.00	5,700	7,318,555,648
[3912]	26/09/07	1,138	1,138	1,125	1,127	+2.0	+0.18	3,900	7,318,555,648
[3912]	26/09/04	1,130	1,141	1,125	1,125	-3.0	-0.27	4,200	7,305,567,744
[3912]	26/09/03	1,139	1,141	1,128	1,128	-6.0	-0.53	2,900	7,325,049,344
[3912]	26/09/02	1,134	1,139	1,134	1,134	0	+0.00	1,600	7,364,012,544
[3912]	26/09/01	1,142	1,144	1,134	1,134	0	+0.00	4,200	7,364,012,544
[3912]	26/08/31	1,140	1,144	1,134	1,134	-10.0	-0.87	3,800	7,364,012,544
[3912]	26/08/28	1,139	1,144	1,130	1,144	+5.0	+0.44	4,600	7,428,950,528
[3912]	26/08/27	1,130	1,139	1,130	1,139	+10.0	+0.89	2,900	7,396,481,536
[3912]	26/08/26	1,129	1,134	1,125	1,129	-2.0	-0.18	1,400	7,331,543,040
[3912]	26/08/25	1,129	1,133	1,127	1,131	-5.0	-0.44	4,000	7,344,530,944
[3912]	26/08/24	1,132	1,136	1,132	1,136	+4.0	+0.35	4,000	7,376,999,936
[3912]	26/08/21	1,130	1,132	1,121	1,132	+2.0	+0.18	4,100	7,351,024,640
[3912]	26/08/20	1,121	1,130	1,121	1,130	+10.0	+0.89	2,000	7,338,036,736
[3912]	26/08/19	1,131	1,132	1,120	1,120	-10.0	-0.88	7,000	7,273,098,752
[3912]	26/08/18	1,120	1,130	1,120	1,130	+10.0	+0.89	4,500	7,338,036,736
[3912]	26/08/17	1,117	1,129	1,116	1,120	-5.0	-0.44	6,100	7,273,098,752
[3912]	26/08/14	1,117	1,125	1,111	1,125	+8.0	+0.72	5,200	7,305,567,744
[3912]	26/08/13	1,102	1,117	1,102	1,117	+13.0	+1.18	10,200	7,253,617,152
[3912]	26/08/12	1,088	1,104	1,088	1,104	+5.0	+0.45	6,000	7,169,197,056
[3912]	26/08/10	1,094	1,099	1,090	1,099	+6.0	+0.55	5,000	7,136,728,064
[3912]	26/08/07	1,093	1,098	1,083	1,093	+2.0	+0.18	5,200	7,097,764,864
[3912]	26/08/06	1,093	1,093	1,086	1,091	+2.0	+0.18	900	7,084,777,472
[3912]	26/08/05	1,080	1,089	1,080	1,089	+12.0	+1.11	6,700	7,071,789,568
[3912]	26/08/04	1,061	1,077	1,061	1,077	+9.0	+0.84	5,800	6,993,863,680
[3912]	26/08/03	1,073	1,073	1,061	1,068	-1.0	-0.09	3,200	6,935,418,880
[3912]	26/07/31	1,060	1,072	1,056	1,069	+13.0	+1.23	5,200	6,941,912,576
[3912]	26/07/30	1,061	1,067	1,056	1,056	-1.0	-0.09	5,000	6,857,492,992
[3912]	26/07/29	1,061	1,066	1,051	1,057	0	+0.00	6,000	6,863,986,688
[3912]	26/07/28	1,067	1,067	1,054	1,057	-10.0	-0.94	6,900	6,863,986,688
[3912]	26/07/27	1,062	1,067	1,048	1,067	+17.0	+1.62	20,300	6,928,925,184
[3912]	26/07/24	1,110	1,170	1,050	1,050	-75.0	-6.67	157,800	6,818,529,792
[3912]	26/07/23	1,099	1,125	1,091	1,125	+36.0	+3.31	10,500	7,305,567,744
[3912]	26/07/22	1,088	1,113	1,088	1,089	-12.0	-1.09	9,800	7,071,789,568
[3912]	26/07/21	1,096	1,101	1,092	1,101	+18.0	+1.66	8,600	7,149,715,456
[3912]	26/07/17	1,098	1,098	1,083	1,083	-8	-0.73	2,800	-
[3912]	26/07/16	1,096	1,104	1,091	1,091	-5	-0.46	4,300	-
[3912]	26/07/15	1,116	1,116	1,093	1,096	-23	-2.06	5,800	-
[3912]	26/07/14	1,108	1,126	1,097	1,119	+28	+2.57	7,000	-
[3912]	26/07/13	1,104	1,104	1,090	1,091	-7	-0.64	4,500	-
[3912]	26/07/10	1,110	1,110	1,096	1,098	0	0.00	1,600	-
[3912]	26/07/09	1,097	1,102	1,095	1,098	+9	+0.83	1,000	-
[3912]	26/07/08	1,109	1,115	1,089	1,089	-20	-1.80	7,400	-
[3912]	26/07/07	1,095	1,109	1,086	1,109	+44	+4.13	7,300	-
[3912]	26/07/06	1,083	1,085	1,065	1,065	-15	-1.39	7,600	-
[3912]	26/07/03	1,060	1,083	1,055	1,080	+20	+1.89	4,200	-
[3912]	26/07/02	1,050	1,064	1,050	1,060	+5	+0.47	3,800	-
[3912]	26/07/01	1,074	1,074	1,055	1,055	-19	-1.77	5,800	-
[3912]	26/06/30	1,077	1,079	1,064	1,074	-3	-0.28	7,300	-
[3912]	26/06/29	1,080	1,093	1,077	1,077	-28	-2.53	8,400	-
[3912]	26/06/26	1,099	1,105	1,097	1,105	+5	+0.45	27,200	-
[3912]	26/06/25	1,120	1,135	1,099	1,100	+2	+0.18	8,100	-
[3912]	26/06/24	1,094	1,106	1,091	1,098	-2	-0.18	4,400	-
[3912]	26/06/23	1,100	1,115	1,090	1,100	+1	+0.09	10,400	-
[3912]	26/06/22	1,090	1,099	1,084	1,099	+20	+1.85	3,900	-
[3912]	26/06/19	1,090	1,093	1,076	1,079	-11	-1.01	1,900	-
[3912]	26/06/18	1,117	1,117	1,087	1,090	-20	-1.80	6,100	-
[3912]	26/06/17	1,079	1,110	1,079	1,110	+21	+1.93	11,300	-
[3912]	26/06/16	1,082	1,092	1,069	1,089	+7	+0.65	10,700	-
[3912]	26/06/15	1,085	1,097	1,081	1,082	+5	+0.46	5,400	-
[3912]	26/06/12	1,087	1,088	1,077	1,077	-5	-0.46	1,800	-
[3912]	26/06/11	1,089	1,089	1,073	1,082	-3	-0.28	6,000	-
[3912]	26/06/10	1,088	1,093	1,083	1,085	0	0.00	6,400	-
[3912]	26/06/09	1,076	1,091	1,066	1,085	+20	+1.88	17,200	-
[3912]	26/06/08	1,091	1,101	1,062	1,065	-26	-2.38	19,000	-
[3912]	26/06/05	1,090	1,101	1,090	1,091	+5	+0.46	3,500	-
[3912]	26/06/04	1,077	1,087	1,071	1,086	+1	+0.09	5,500	-
[3912]	26/06/03	1,100	1,108	1,085	1,085	-8	-0.73	4,400	-
[3912]	26/06/02	1,101	1,105	1,093	1,093	-7	-0.64	2,400	-
[3912]	26/06/01	1,103	1,103	1,093	1,100	+7	+0.64	3,800	-
[3912]	26/05/29	1,098	1,101	1,088	1,093	-1	-0.09	5,800	-
[3912]	26/05/28	1,079	1,105	1,079	1,094	+17	+1.58	7,200	-
[3912]	26/05/27	1,090	1,091	1,073	1,077	-16	-1.46	14,100	-
[3912]	26/05/26	1,091	1,093	1,068	1,093	+12	+1.11	17,800	-
[3912]	26/05/25	1,064	1,081	1,064	1,081	+22	+2.08	9,100	-
[3912]	26/05/22	1,047	1,059	1,040	1,059	+13.0	+1.24	11,600	-
[3912]	26/05/21	1,054	1,059	1,044	1,046	-14.0	-1.32	11,800	-
[3912]	26/05/20	1,074	1,074	1,040	1,060	-10.0	-0.93	19,400	-
[3912]	26/05/19	1,079	1,092	1,070	1,070	-5.0	-0.47	23,100	-
[3912]	26/05/18	1,119	1,119	1,075	1,075	-35.0	-3.15	41,100	-
[3912]	26/05/15	1,130	1,132	1,110	1,110	-20.0	-1.77	7,400	-
[3912]	26/05/14	1,146	1,148	1,106	1,130	-11.0	-0.96	17,000	-
[3912]	26/05/13	1,151	1,151	1,141	1,141	-10.0	-0.87	2,700	-
[3912]	26/05/12	1,151	1,151	1,149	1,151	-2.0	-0.17	1,100	-
[3912]	26/05/11	1,147	1,155	1,145	1,153	+6.0	+0.52	7,500	-
[3912]	26/05/08	1,152	1,161	1,147	1,147	-10.0	-0.86	6,000	-
[3912]	26/05/07	1,158	1,162	1,155	1,157	-1.0	-0.09	4,900	-
[3912]	26/05/01	1,166	1,166	1,158	1,158	-4.0	-0.34	6,400	-
[3912]	26/04/30	1,162	1,163	1,147	1,162	0	+0.00	22,900	-
[3912]	26/04/28	1,185	1,185	1,162	1,162	-15.0	-1.27	8,900	-
[3912]	26/04/27	1,202	1,209	1,149	1,177	-24	-2.00	46,400	-
[3912]	26/04/24	1,250	1,250	1,197	1,201	-19	-1.56	73,500	-
[3912]	26/04/23	1,225	1,255	1,220	1,220	+1	+0.08	31,100	-
[3912]	26/04/22	1,210	1,226	1,208	1,219	+11	+0.91	13,100	-
[3912]	26/04/21	1,202	1,212	1,202	1,208	+3	+0.25	3,500	-
[3912]	26/04/20	1,202	1,210	1,201	1,205	0	0.00	9,300	-
[3912]	26/04/17	1,200	1,205	1,198	1,205	+5	+0.42	1,700	-
[3912]	26/04/16	1,198	1,222	1,198	1,200	0	0.00	14,600	-
[3912]	26/04/15	1,205	1,205	1,198	1,200	+2	+0.17	2,600	-
[3912]	26/04/14	1,207	1,209	1,198	1,198	-7	-0.58	3,200	-
[3912]	26/04/13	1,200	1,212	1,189	1,205	+5	+0.42	25,200	-
[3912]	26/04/10	1,207	1,221	1,200	1,200	-5	-0.41	13,500	-
[3912]	26/04/09	1,197	1,205	1,192	1,205	+10	+0.84	11,900	-
[3912]	26/04/08	1,190	1,199	1,190	1,195	+5	+0.42	4,200	-
[3912]	26/04/07	1,189	1,197	1,187	1,190	+2	+0.17	6,300	-
[3912]	26/04/06	1,179	1,190	1,168	1,188	+11	+0.93	8,200	-
[3912]	26/04/03	1,173	1,177	1,170	1,177	+9	+0.77	1,900	-
[3912]	26/04/02	1,188	1,188	1,161	1,168	-13	-1.10	8,400	-
[3912]	26/04/01	1,160	1,191	1,145	1,181	+35	+3.05	27,500	-
[3912]	26/03/31	1,145	1,151	1,141	1,146	-2	-0.17	5,500	-
[3912]	26/03/30	1,153	1,169	1,133	1,148	-17	-1.46	25,500	-
[3912]	26/03/27	1,197	1,198	1,165	1,165	-32	-2.67	61,500	-
[3912]	26/03/26	1,206	1,206	1,186	1,197	-4	-0.33	17,400	-
[3912]	26/03/25	1,174	1,204	1,174	1,201	+21	+1.78	10,400	-
[3912]	26/03/24	1,170	1,200	1,167	1,180	+18	+1.55	13,300	-
[3912]	26/03/23	1,167	1,171	1,152	1,162	-20	-1.69	22,100	-
[3912]	26/03/19	1,201	1,209	1,182	1,182	-33	-2.72	15,900	-
[3912]	26/03/18	1,208	1,219	1,198	1,215	+15	+1.25	14,900	-
[3912]	26/03/17	1,213	1,214	1,198	1,200	-5	-0.41	7,300	-
[3912]	26/03/16	1,220	1,220	1,204	1,205	-2	-0.17	5,600	-
[3912]	26/03/13	1,203	1,210	1,200	1,207	0	0.00	11,700	-
[3912]	26/03/12	1,211	1,216	1,202	1,207	-10	-0.82	6,500	-
[3912]	26/03/11	1,214	1,235	1,214	1,217	+5	+0.41	16,800	-
[3912]	26/03/10	1,188	1,212	1,183	1,212	+30	+2.54	14,400	-
[3912]	26/03/09	1,179	1,182	1,151	1,182	-12	-1.01	26,100	-
[3912]	26/03/06	1,168	1,194	1,158	1,194	+31	+2.67	16,200	-
[3912]	26/03/05	1,162	1,182	1,161	1,163	+7	+0.61	22,000	-
[3912]	26/03/04	1,171	1,171	1,133	1,156	-26	-2.20	41,600	-
[3912]	26/03/03	1,191	1,191	1,171	1,182	-14	-1.17	20,700	-
[3912]	26/03/02	1,215	1,215	1,182	1,196	-16	-1.32	36,700	-
[3912]	26/02/27	1,207	1,218	1,205	1,212	+1	+0.08	6,300	-
[3912]	26/02/26	1,220	1,224	1,205	1,211	+9	+0.75	22,400	-
[3912]	26/02/25	1,210	1,210	1,192	1,202	-5	-0.41	13,200	-
[3912]	26/02/24	1,185	1,213	1,185	1,207	+38	+3.25	35,500	-
[3912]	26/02/20	1,163	1,175	1,163	1,169	+4	+0.34	7,800	-
[3912]	26/02/19	1,157	1,175	1,156	1,165	+9	+0.78	10,700	-
[3912]	26/02/18	1,171	1,171	1,156	1,156	-15	-1.28	11,800	-
[3912]	26/02/17	1,169	1,188	1,168	1,171	+6	+0.52	17,100	-
[3912]	26/02/16	1,150	1,166	1,141	1,165	+25	+2.19	16,400	-
[3912]	26/02/13	1,164	1,165	1,140	1,140	-24	-2.06	14,700	-
[3912]	26/02/12	1,174	1,174	1,158	1,164	+1	+0.09	10,900	-
[3912]	26/02/10	1,171	1,174	1,160	1,163	-4	-0.34	13,700	-
[3912]	26/02/09	1,175	1,175	1,162	1,167	+3	+0.26	17,400	-
[3912]	26/02/06	1,142	1,175	1,133	1,164	+18	+1.57	51,700	-
[3912]	26/02/05	1,169	1,190	1,138	1,146	-98	-7.88	128,400	-
[3912]	26/02/04	1,245	1,268	1,239	1,244	-9	-0.72	30,900	-
[3912]	26/02/03	1,279	1,279	1,244	1,253	-21	-1.65	26,100	-
[3912]	26/02/02	1,271	1,298	1,241	1,274	+24	+1.92	82,300	-
[3912]	26/01/30	1,194	1,250	1,194	1,250	+67	+5.66	134,200	-
[3912]	26/01/29	1,088	1,226	1,075	1,183	+95	+8.73	155,400	-
[3912]	26/01/28	1,099	1,099	1,087	1,088	-3	-0.27	6,700	-
[3912]	26/01/27	1,092	1,092	1,077	1,091	+10	+0.93	4,600	-
[3912]	26/01/26	1,100	1,100	1,081	1,081	-2	-0.18	10,800	-
[3912]	26/01/23	1,079	1,083	1,079	1,083	+2	+0.19	400	-
[3912]	26/01/22	1,082	1,091	1,080	1,081	-2	-0.18	5,100	-
[3912]	26/01/21	1,084	1,084	1,080	1,083	-4	-0.37	2,400	-
[3912]	26/01/20	1,111	1,111	1,085	1,087	-19	-1.72	6,100	-
[3912]	26/01/19	1,107	1,109	1,093	1,106	+8	+0.73	9,100	-
[3912]	26/01/16	1,083	1,098	1,073	1,098	+15	+1.39	17,400	-
[3912]	26/01/15	1,078	1,083	1,070	1,083	+8	+0.74	7,400	-
[3912]	26/01/14	1,080	1,084	1,068	1,075	-5	-0.46	9,100	-
[3912]	26/01/13	1,092	1,093	1,078	1,080	+3	+0.28	3,900	-
[3912]	26/01/09	1,084	1,084	1,018	1,077	-7	-0.65	31,400	-
[3912]	26/01/08	1,102	1,102	1,080	1,084	-13	-1.19	11,800	-
[3912]	26/01/07	1,114	1,122	1,090	1,097	-22	-1.97	17,800	-
[3912]	26/01/06	1,113	1,123	1,110	1,119	+6	+0.54	10,700	-
[3912]	26/01/05	1,123	1,123	1,109	1,113	+7	+0.63	13,700	-
[3912]	25/12/30	1,105	1,109	1,101	1,106	+1	+0.09	7,200	-
[3912]	25/12/29	1,078	1,106	1,077	1,105	+10	+0.91	11,600	-
[3912]	25/12/26	1,110	1,118	1,095	1,095	-11	-0.99	18,400	-
[3912]	25/12/25	1,111	1,111	1,105	1,106	-5	-0.45	5,700	-
[3912]	25/12/24	1,099	1,112	1,099	1,111	+11	+1.00	17,700	-
[3912]	25/12/23	1,102	1,107	1,094	1,100	-2	-0.18	17,200	-
[3912]	25/12/22	1,091	1,109	1,080	1,102	+13	+1.19	36,500	-
[3912]	25/12/19	1,086	1,090	1,075	1,089	+9	+0.83	12,700	-
[3912]	25/12/18	1,117	1,117	1,065	1,080	-37	-3.31	24,700	-
[3912]	25/12/17	1,090	1,125	1,068	1,117	+39	+3.62	74,600	-
[3912]	25/12/16	1,082	1,089	1,078	1,078	+2	+0.19	22,700	-
[3912]	25/12/15	1,043	1,082	1,037	1,076	+47	+4.57	41,600	-
[3912]	25/12/12	1,025	1,029	1,025	1,029	+5	+0.49	2,300	-
[3912]	25/12/11	1,020	1,024	1,019	1,024	0	0.00	2,400	-
[3912]	25/12/10	1,023	1,024	1,020	1,024	+1	+0.10	3,500	-
[3912]	25/12/09	1,018	1,024	1,018	1,023	+4	+0.39	1,800	-
[3912]	25/12/08	1,022	1,025	1,017	1,019	-1	-0.10	5,100	-
[3912]	25/12/05	1,016	1,022	1,016	1,020	+4	+0.39	3,000	-
[3912]	25/12/04	1,023	1,023	1,008	1,016	-9	-0.88	8,800	-
[3912]	25/12/03	1,033	1,033	1,021	1,025	-10	-0.97	6,300	-
[3912]	25/12/02	1,040	1,041	1,035	1,035	+2	+0.19	1,300	-
[3912]	25/12/01	1,045	1,045	1,032	1,033	-11	-1.05	54,800	-
[3912]	25/11/28	1,041	1,049	1,039	1,044	+7	+0.68	7,400	-
[3912]	25/11/27	1,026	1,039	1,026	1,037	+11	+1.07	9,900	-
[3912]	25/11/26	1,033	1,033	1,023	1,026	+3	+0.29	6,000	-
[3912]	25/11/25	1,010	1,030	1,010	1,023	+13	+1.29	11,000	-
[3912]	25/11/21	1,007	1,025	1,002	1,010	+3	+0.30	8,900	-
[3912]	25/11/20	1,010	1,025	1,004	1,007	-3	-0.30	9,200	-
[3912]	25/11/19	1,001	1,010	999	1,010	+6	+0.60	53,800	-
[3912]	25/11/18	996	1,009	996	1,004	+5	+0.50	5,000	-
[3912]	25/11/17	1,001	1,012	999	999	+3	+0.30	10,300	-
[3912]	25/11/14	1,001	1,001	994	996	-5	-0.50	3,700	-
[3912]	25/11/13	1,000	1,008	999	1,001	+1	+0.10	7,100	-
[3912]	25/11/12	997	1,002	997	1,000	+3	+0.30	4,000	-
[3912]	25/11/11	996	999	996	997	+1	+0.10	1,900	-
[3912]	25/11/10	999	1,009	996	996	-1	-0.10	6,400	-
[3912]	25/11/07	997	999	994	997	+2	+0.20	1,900	-
[3912]	25/11/06	995	1,000	990	995	0	0.00	8,000	-
[3912]	25/11/05	994	995	990	995	+1	+0.10	4,600	-
[3912]	25/11/04	996	1,003	994	994	-2	-0.20	7,600	-
[3912]	25/10/31	994	1,003	994	996	-4	-0.40	4,200	-
[3912]	25/10/30	991	1,000	990	1,000	+9	+0.91	18,000	-
[3912]	25/10/29	997	997	991	991	-5	-0.50	10,400	-
[3912]	25/10/28	1,002	1,006	996	996	+1	+0.10	14,800	-
[3912]	25/10/27	1,018	1,018	995	995	-5	-0.50	62,900	-
[3912]	25/10/24	1,026	1,050	990	1,000	-17	-1.67	139,600	-
[3912]	25/10/23	1,016	1,025	1,016	1,017	-9	-0.88	8,200	-
[3912]	25/10/22	1,013	1,028	1,013	1,026	+8	+0.79	15,200	-
[3912]	25/10/21	1,022	1,024	1,000	1,018	-4	-0.39	13,700	-
[3912]	25/10/20	1,011	1,023	1,011	1,022	+12	+1.19	9,600	-
[3912]	25/10/17	1,004	1,011	997	1,010	+10	+1.00	8,800	-
[3912]	25/10/16	1,001	1,005	995	1,000	+6	+0.60	3,500	-
[3912]	25/10/15	994	1,000	994	994	-1	-0.10	1,200	-
[3912]	25/10/14	997	1,005	995	995	-4	-0.40	9,000	-
[3912]	25/10/10	999	1,000	997	999	-1	-0.10	35,500	-
[3912]	25/10/09	1,001	1,003	999	1,000	-2	-0.20	4,100	-
[3912]	25/10/08	999	1,009	999	1,002	+3	+0.30	3,400	-
[3912]	25/10/07	997	1,010	997	999	-3	-0.30	9,000	-
[3912]	25/10/06	1,006	1,006	995	1,002	+10	+1.01	7,700	-
[3912]	25/10/03	998	998	992	992	-6	-0.60	2,100	-
[3912]	25/10/02	998	1,008	984	998	+15	+1.53	5,100	-
[3912]	25/10/01	1,010	1,014	981	983	-28	-2.77	18,600	-
[3912]	25/09/30	1,018	1,018	1,011	1,011	-3	-0.30	7,900	-
[3912]	25/09/29	1,021	1,027	1,014	1,014	-13	-1.27	22,400	-
[3912]	25/09/26	1,015	1,027	1,011	1,027	+10	+0.98	67,400	-
[3912]	25/09/25	1,007	1,018	1,005	1,017	+11	+1.09	21,400	-
[3912]	25/09/24	1,006	1,007	1,004	1,006	+1	+0.10	10,100	-
[3912]	25/09/22	1,004	1,006	1,002	1,005	+2	+0.20	8,000	-
[3912]	25/09/19	1,006	1,006	1,002	1,003	-3	-0.30	7,800	-
[3912]	25/09/18	1,003	1,006	1,003	1,006	+1	+0.10	5,800	-
[3912]	25/09/17	1,005	1,005	1,002	1,005	0	0.00	3,200	-
[3912]	25/09/16	1,000	1,005	1,000	1,005	+6	+0.60	10,900	-
[3912]	25/09/12	1,004	1,004	999	999	-7	-0.70	13,100	-
[3912]	25/09/11	1,007	1,007	1,003	1,006	-1	-0.10	2,500	-
[3912]	25/09/10	1,007	1,007	1,003	1,007	+1	+0.10	5,100	-
[3912]	25/09/09	1,008	1,008	1,004	1,006	+2	+0.20	2,800	-
[3912]	25/09/08	1,006	1,010	1,004	1,004	+1	+0.10	8,000	-
[3912]	25/09/05	1,001	1,003	1,001	1,003	+2	+0.20	300	-