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
[3914]	26/10/29	2,400	2,400	2,310	2,360	-49.0	-2.03	17,400	15,528,004,608
[3914]	26/10/28	2,349	2,412	2,331	2,409	+53.0	+2.25	26,000	15,850,407,936
[3914]	26/10/27	2,369	2,369	2,301	2,356	+17.0	+0.73	17,400	15,501,685,760
[3914]	26/10/26	2,379	2,389	2,300	2,339	-57.0	-2.38	18,500	15,389,832,192
[3914]	26/10/23	2,478	2,478	2,329	2,396	-33.0	-1.36	23,200	15,764,872,192
[3914]	26/10/22	2,390	2,515	2,390	2,429	+56.0	+2.36	31,000	15,982,001,152
[3914]	26/10/21	2,532	2,550	2,366	2,373	-134.0	-5.35	45,200	15,613,540,352
[3914]	26/10/20	2,598	2,620	2,507	2,507	-55.0	-2.15	17,300	16,495,215,616
[3914]	26/10/19	2,572	2,573	2,539	2,562	-60.0	-2.29	7,000	16,857,096,192
[3914]	26/10/16	2,570	2,680	2,565	2,622	+82.0	+3.23	7,600	17,251,876,864
[3914]	26/10/15	2,634	2,634	2,536	2,540	-95.0	-3.61	12,400	16,712,343,552
[3914]	26/10/14	2,619	2,665	2,619	2,635	+45.0	+1.74	9,800	17,337,411,584
[3914]	26/10/13	2,642	2,690	2,590	2,590	-60.0	-2.26	17,000	17,041,327,104
[3914]	26/10/09	2,668	2,678	2,607	2,650	-44.0	-1.63	11,500	17,436,106,752
[3914]	26/10/08	2,611	2,828	2,611	2,694	+153.0	+6.02	47,200	17,725,612,032
[3914]	26/10/07	2,556	2,559	2,517	2,541	-30.0	-1.17	5,100	16,718,923,776
[3914]	26/10/06	2,473	2,600	2,473	2,571	+100.0	+4.05	15,400	16,916,313,088
[3914]	26/10/05	2,501	2,520	2,471	2,471	-10.0	-0.40	11,300	16,258,347,008
[3914]	26/10/02	2,559	2,559	2,480	2,481	-56.0	-2.21	7,800	16,324,144,128
[3914]	26/10/01	2,525	2,576	2,522	2,537	-3.0	-0.12	5,300	16,692,604,928
[3914]	26/09/30	2,532	2,544	2,471	2,540	+4.0	+0.16	11,000	16,712,343,552
[3914]	26/09/29	2,571	2,585	2,520	2,536	-59.0	-2.27	10,800	16,686,025,728
[3914]	26/09/28	2,612	2,639	2,577	2,595	-27.0	-1.03	6,500	17,074,225,152
[3914]	26/09/25	2,690	2,690	2,583	2,622	-86.0	-3.18	11,900	17,251,876,864
[3914]	26/09/24	2,710	2,763	2,690	2,708	+23.0	+0.86	25,800	17,817,726,976
[3914]	26/09/18	2,655	2,704	2,627	2,685	+68.0	+2.60	11,400	17,666,396,160
[3914]	26/09/17	2,545	2,636	2,545	2,617	+62.0	+2.43	12,900	17,218,977,792
[3914]	26/09/16	2,663	2,664	2,554	2,555	-105.0	-3.95	13,300	16,811,038,720
[3914]	26/09/15	2,518	2,660	2,500	2,660	+132.0	+5.22	34,300	17,501,902,848
[3914]	26/09/14	2,390	2,528	2,390	2,528	+130.0	+5.42	29,200	16,633,388,032
[3914]	26/09/11	2,336	2,398	2,335	2,398	+14.0	+0.59	5,600	15,778,031,616
[3914]	26/09/10	2,345	2,384	2,344	2,384	+24.0	+1.02	7,200	15,685,916,672
[3914]	26/09/09	2,394	2,394	2,357	2,360	-17.0	-0.72	5,800	15,528,004,608
[3914]	26/09/08	2,401	2,401	2,367	2,377	-6.0	-0.25	15,000	15,639,859,200
[3914]	26/09/07	2,398	2,401	2,357	2,383	-3.0	-0.13	12,900	15,679,336,448
[3914]	26/09/04	2,318	2,420	2,318	2,386	+68.0	+2.93	24,400	15,699,076,096
[3914]	26/09/03	2,332	2,342	2,311	2,318	-25.0	-1.07	6,500	15,251,658,752
[3914]	26/09/02	2,351	2,357	2,327	2,343	-16.0	-0.68	11,800	15,416,150,016
[3914]	26/09/01	2,388	2,395	2,356	2,359	-36.0	-1.50	6,500	15,521,425,408
[3914]	26/08/31	2,394	2,395	2,366	2,395	+20.0	+0.84	4,400	15,758,292,992
[3914]	26/08/28	2,340	2,395	2,330	2,375	+35.0	+1.50	19,100	15,626,699,776
[3914]	26/08/27	2,330	2,341	2,309	2,340	+13.0	+0.56	5,000	15,396,411,392
[3914]	26/08/26	2,315	2,335	2,304	2,327	+9.0	+0.39	8,300	15,310,875,648
[3914]	26/08/25	2,353	2,371	2,318	2,318	-52.0	-2.19	10,400	15,251,658,752
[3914]	26/08/24	2,377	2,390	2,346	2,370	+28.0	+1.20	13,900	15,593,801,728
[3914]	26/08/21	2,393	2,393	2,335	2,342	-51.0	-2.13	16,200	15,409,570,816
[3914]	26/08/20	2,364	2,399	2,362	2,393	+31.0	+1.31	16,400	15,745,133,568
[3914]	26/08/19	2,385	2,385	2,344	2,362	-23.0	-0.96	15,200	15,541,164,032
[3914]	26/08/18	2,385	2,388	2,356	2,385	-4.0	-0.17	7,200	15,692,495,872
[3914]	26/08/17	2,397	2,397	2,348	2,389	-8.0	-0.33	10,500	15,713,559,552
[3914]	26/08/14	2,300	2,398	2,300	2,397	+97.0	+4.22	31,700	15,766,178,816
[3914]	26/08/13	2,279	2,322	2,271	2,300	+29.0	+1.28	18,700	15,128,165,376
[3914]	26/08/12	2,283	2,299	2,266	2,271	+6.0	+0.26	16,800	14,937,418,752
[3914]	26/08/10	2,263	2,290	2,251	2,265	-6.0	-0.26	9,700	14,897,953,792
[3914]	26/08/07	2,300	2,308	2,261	2,271	-28.0	-1.22	11,900	14,937,418,752
[3914]	26/08/06	2,274	2,307	2,231	2,299	+19.0	+0.83	31,200	15,121,587,200
[3914]	26/08/05	2,315	2,315	2,270	2,280	-16.0	-0.70	35,200	14,996,615,168
[3914]	26/08/04	2,329	2,369	2,291	2,296	-233.0	-9.21	124,600	15,101,854,720
[3914]	26/08/03	2,467	2,543	2,430	2,529	+94.0	+3.86	49,400	16,634,403,840
[3914]	26/07/31	2,477	2,495	2,435	2,435	-11.0	-0.45	8,500	16,016,122,880
[3914]	26/07/30	2,468	2,506	2,426	2,446	-23.0	-0.93	18,400	16,088,474,624
[3914]	26/07/29	2,380	2,469	2,380	2,469	+89.0	+3.74	18,500	16,239,756,288
[3914]	26/07/28	2,444	2,449	2,380	2,380	-64.0	-2.62	7,300	15,654,362,112
[3914]	26/07/27	2,357	2,444	2,357	2,444	+89.0	+3.78	5,300	16,075,319,296
[3914]	26/07/24	2,353	2,410	2,353	2,355	-39.0	-1.63	7,600	15,489,925,120
[3914]	26/07/23	2,391	2,430	2,377	2,394	+3.0	+0.13	4,900	15,746,446,336
[3914]	26/07/22	2,406	2,419	2,380	2,391	-22.0	-0.91	3,700	15,726,713,856
[3914]	26/07/21	2,399	2,422	2,368	2,413	+35.0	+1.47	6,000	15,871,418,368
[3914]	26/07/17	2,370	2,399	2,329	2,378	+13	+0.55	13,800	-
[3914]	26/07/16	2,424	2,456	2,363	2,365	-67	-2.75	11,800	-
[3914]	26/07/15	2,405	2,456	2,390	2,432	+22	+0.91	4,200	-
[3914]	26/07/14	2,450	2,470	2,409	2,410	-32	-1.31	6,200	-
[3914]	26/07/13	2,508	2,530	2,440	2,442	-56	-2.24	9,700	-
[3914]	26/07/10	2,392	2,499	2,390	2,498	+99	+4.13	15,600	-
[3914]	26/07/09	2,418	2,433	2,366	2,399	-7	-0.29	6,300	-
[3914]	26/07/08	2,398	2,407	2,359	2,406	+32	+1.35	5,400	-
[3914]	26/07/07	2,407	2,449	2,365	2,374	-33	-1.37	12,300	-
[3914]	26/07/06	2,420	2,459	2,406	2,407	-17	-0.70	8,100	-
[3914]	26/07/03	2,427	2,437	2,385	2,424	-3	-0.12	9,200	-
[3914]	26/07/02	2,380	2,440	2,380	2,427	+48	+2.02	10,700	-
[3914]	26/07/01	2,381	2,413	2,375	2,379	-1	-0.04	5,600	-
[3914]	26/06/30	2,401	2,410	2,352	2,380	+29	+1.23	9,000	-
[3914]	26/06/29	2,352	2,436	2,323	2,351	-18	-0.76	8,400	-
[3914]	26/06/26	2,369	2,393	2,330	2,369	+22	+0.94	11,000	-
[3914]	26/06/25	2,370	2,379	2,347	2,347	-28	-1.18	4,400	-
[3914]	26/06/24	2,379	2,380	2,344	2,375	+8	+0.34	4,000	-
[3914]	26/06/23	2,460	2,460	2,332	2,367	-55	-2.27	19,900	-
[3914]	26/06/22	2,380	2,465	2,380	2,422	+92	+3.95	19,200	-
[3914]	26/06/19	2,423	2,423	2,328	2,330	-87	-3.60	12,400	-
[3914]	26/06/18	2,394	2,435	2,394	2,417	+47	+1.98	12,700	-
[3914]	26/06/17	2,374	2,397	2,320	2,370	-30	-1.25	13,200	-
[3914]	26/06/16	2,300	2,400	2,284	2,400	+106	+4.62	25,500	-
[3914]	26/06/15	2,299	2,313	2,280	2,294	+45	+2.00	13,600	-
[3914]	26/06/12	2,275	2,293	2,223	2,249	-26	-1.14	13,500	-
[3914]	26/06/11	2,247	2,280	2,213	2,275	0	0.00	12,100	-
[3914]	26/06/10	2,351	2,351	2,256	2,275	-104	-4.37	32,200	-
[3914]	26/06/09	2,422	2,422	2,342	2,379	+7	+0.30	16,500	-
[3914]	26/06/08	2,401	2,426	2,366	2,372	-87	-3.54	23,400	-
[3914]	26/06/05	2,430	2,500	2,429	2,459	-1	-0.04	10,500	-
[3914]	26/06/04	2,475	2,485	2,423	2,460	+30	+1.23	14,800	-
[3914]	26/06/03	2,457	2,469	2,400	2,430	-26	-1.06	16,500	-
[3914]	26/06/02	2,506	2,506	2,400	2,456	-46	-1.84	27,100	-
[3914]	26/06/01	2,525	2,577	2,477	2,502	-11	-0.44	25,200	-
[3914]	26/05/29	2,621	2,685	2,508	2,513	-103	-3.94	31,800	-
[3914]	26/05/28	2,658	2,658	2,570	2,616	-10	-0.38	11,500	-
[3914]	26/05/27	2,660	2,660	2,605	2,626	-20	-0.76	15,800	-
[3914]	26/05/26	2,658	2,678	2,639	2,646	-13	-0.49	6,300	-
[3914]	26/05/25	2,752	2,752	2,654	2,659	-62	-2.28	17,500	-
[3914]	26/05/22	2,720	2,750	2,705	2,721	+1.0	+0.04	12,300	-
[3914]	26/05/21	2,670	2,721	2,670	2,720	+63.0	+2.37	8,500	-
[3914]	26/05/20	2,736	2,736	2,634	2,657	-66.0	-2.42	19,300	-
[3914]	26/05/19	2,662	2,735	2,662	2,723	+29.0	+1.08	17,900	-
[3914]	26/05/18	2,739	2,739	2,624	2,694	-55.0	-2.00	10,100	-
[3914]	26/05/15	2,681	2,751	2,656	2,749	+98.0	+3.70	22,200	-
[3914]	26/05/14	2,776	2,800	2,650	2,651	-125.0	-4.50	50,100	-
[3914]	26/05/13	2,808	2,832	2,767	2,776	-82.0	-2.87	26,200	-
[3914]	26/05/12	3,080	3,115	2,844	2,858	-222.0	-7.21	82,200	-
[3914]	26/05/11	2,998	3,280	2,990	3,080	+181.0	+6.24	177,700	-
[3914]	26/05/08	2,929	2,941	2,843	2,899	+458.0	+18.76	195,200	-
[3914]	26/05/07	2,450	2,464	2,400	2,441	+17.0	+0.70	16,400	-
[3914]	26/05/01	2,364	2,456	2,364	2,424	+41.0	+1.72	14,000	-
[3914]	26/04/30	2,365	2,416	2,363	2,383	+19.0	+0.80	18,300	-
[3914]	26/04/28	2,397	2,404	2,363	2,364	-4.0	-0.17	8,800	-
[3914]	26/04/27	2,376	2,376	2,355	2,368	-7	-0.29	11,000	-
[3914]	26/04/24	2,390	2,405	2,372	2,375	-16	-0.67	9,700	-
[3914]	26/04/23	2,491	2,491	2,376	2,391	-89	-3.59	15,100	-
[3914]	26/04/22	2,510	2,532	2,445	2,480	-20	-0.80	16,000	-
[3914]	26/04/21	2,522	2,541	2,488	2,500	-22	-0.87	9,500	-
[3914]	26/04/20	2,583	2,600	2,515	2,522	-67	-2.59	20,200	-
[3914]	26/04/17	2,627	2,642	2,540	2,589	-51	-1.93	10,700	-
[3914]	26/04/16	2,613	2,718	2,613	2,640	+47	+1.81	18,400	-
[3914]	26/04/15	2,726	2,765	2,593	2,593	-91	-3.39	28,900	-
[3914]	26/04/14	2,748	2,748	2,672	2,684	-17	-0.63	16,100	-
[3914]	26/04/13	2,708	2,789	2,686	2,701	-42	-1.53	17,700	-
[3914]	26/04/10	2,703	2,760	2,702	2,743	+45	+1.67	13,500	-
[3914]	26/04/09	2,700	2,705	2,655	2,698	+13	+0.48	14,000	-
[3914]	26/04/08	2,651	2,685	2,632	2,685	+73	+2.79	13,500	-
[3914]	26/04/07	2,601	2,672	2,582	2,612	+12	+0.46	20,600	-
[3914]	26/04/06	2,528	2,606	2,508	2,600	+80	+3.17	19,000	-
[3914]	26/04/03	2,493	2,541	2,487	2,520	+36	+1.45	13,300	-
[3914]	26/04/02	2,525	2,548	2,455	2,484	-24	-0.96	17,600	-
[3914]	26/04/01	2,442	2,510	2,442	2,508	+78	+3.21	17,800	-
[3914]	26/03/31	2,376	2,443	2,376	2,430	+54	+2.27	8,900	-
[3914]	26/03/30	2,384	2,405	2,370	2,376	-53	-2.18	11,500	-
[3914]	26/03/27	2,370	2,444	2,370	2,429	+9	+0.37	11,000	-
[3914]	26/03/26	2,463	2,469	2,388	2,420	-30	-1.22	11,500	-
[3914]	26/03/25	2,372	2,462	2,372	2,450	+64	+2.68	11,600	-
[3914]	26/03/24	2,329	2,386	2,329	2,386	+58	+2.49	12,000	-
[3914]	26/03/23	2,313	2,357	2,307	2,328	-12	-0.51	19,000	-
[3914]	26/03/19	2,357	2,406	2,313	2,340	-78	-3.23	16,000	-
[3914]	26/03/18	2,373	2,429	2,361	2,418	+68	+2.89	9,600	-
[3914]	26/03/17	2,350	2,375	2,340	2,350	0	0.00	4,400	-
[3914]	26/03/16	2,352	2,390	2,345	2,350	-29	-1.22	6,100	-
[3914]	26/03/13	2,317	2,379	2,317	2,379	+12	+0.51	8,200	-
[3914]	26/03/12	2,388	2,388	2,357	2,367	-33	-1.38	9,900	-
[3914]	26/03/11	2,442	2,450	2,400	2,400	-27	-1.11	7,000	-
[3914]	26/03/10	2,400	2,427	2,386	2,427	+50	+2.10	7,200	-
[3914]	26/03/09	2,324	2,378	2,291	2,377	-62	-2.54	18,100	-
[3914]	26/03/06	2,351	2,445	2,351	2,439	+59	+2.48	8,900	-
[3914]	26/03/05	2,330	2,416	2,330	2,380	+83	+3.61	9,200	-
[3914]	26/03/04	2,362	2,366	2,250	2,297	-91	-3.81	50,300	-
[3914]	26/03/03	2,483	2,483	2,371	2,388	-52	-2.13	21,800	-
[3914]	26/03/02	2,500	2,500	2,398	2,440	-64	-2.56	32,600	-
[3914]	26/02/27	2,550	2,550	2,495	2,504	-12	-0.48	17,000	-
[3914]	26/02/26	2,502	2,553	2,502	2,516	+24	+0.96	12,300	-
[3914]	26/02/25	2,520	2,540	2,492	2,492	-4	-0.16	7,600	-
[3914]	26/02/24	2,590	2,597	2,495	2,496	-80	-3.11	21,100	-
[3914]	26/02/20	2,609	2,618	2,572	2,576	-30	-1.15	15,600	-
[3914]	26/02/19	2,626	2,635	2,602	2,606	+2	+0.08	10,000	-
[3914]	26/02/18	2,633	2,635	2,602	2,604	0	0.00	6,600	-
[3914]	26/02/17	2,635	2,640	2,604	2,604	-33	-1.25	5,500	-
[3914]	26/02/16	2,602	2,643	2,601	2,637	+27	+1.03	10,800	-
[3914]	26/02/13	2,653	2,700	2,586	2,610	-93	-3.44	22,900	-
[3914]	26/02/12	2,709	2,709	2,656	2,703	-6	-0.22	7,500	-
[3914]	26/02/10	2,649	2,715	2,649	2,709	+60	+2.27	15,900	-
[3914]	26/02/09	2,659	2,664	2,622	2,649	+24	+0.91	13,900	-
[3914]	26/02/06	2,701	2,705	2,590	2,625	-123	-4.48	26,500	-
[3914]	26/02/05	2,582	2,748	2,565	2,748	+192	+7.51	34,500	-
[3914]	26/02/04	2,645	2,695	2,552	2,556	-91	-3.44	45,200	-
[3914]	26/02/03	2,646	2,702	2,596	2,647	-49	-1.82	76,600	-
[3914]	26/02/02	2,700	2,780	2,665	2,696	-2	-0.07	43,400	-
[3914]	26/01/30	2,700	2,722	2,660	2,698	+16	+0.60	12,900	-
[3914]	26/01/29	2,675	2,696	2,616	2,682	+46	+1.75	19,600	-
[3914]	26/01/28	2,664	2,664	2,608	2,636	-27	-1.01	12,800	-
[3914]	26/01/27	2,720	2,720	2,653	2,663	-27	-1.00	16,100	-
[3914]	26/01/26	2,736	2,772	2,668	2,690	-60	-2.18	24,000	-
[3914]	26/01/23	2,740	2,787	2,730	2,750	+15	+0.55	8,600	-
[3914]	26/01/22	2,720	2,765	2,710	2,735	+5	+0.18	9,100	-
[3914]	26/01/21	2,735	2,759	2,704	2,730	-55	-1.97	15,600	-
[3914]	26/01/20	2,884	2,884	2,778	2,785	-115	-3.97	17,100	-
[3914]	26/01/19	2,900	2,938	2,871	2,900	+50	+1.75	15,700	-
[3914]	26/01/16	2,851	2,916	2,816	2,850	+1	+0.04	13,700	-
[3914]	26/01/15	2,766	2,849	2,766	2,849	+80	+2.89	14,600	-
[3914]	26/01/14	2,750	2,805	2,750	2,769	+19	+0.69	8,500	-
[3914]	26/01/13	2,810	2,852	2,750	2,750	-51	-1.82	14,500	-
[3914]	26/01/09	2,791	2,815	2,767	2,801	+38	+1.38	13,400	-
[3914]	26/01/08	2,700	2,772	2,684	2,763	+83	+3.10	13,000	-
[3914]	26/01/07	2,654	2,710	2,616	2,680	+14	+0.53	15,500	-
[3914]	26/01/06	2,657	2,700	2,651	2,666	+26	+0.98	11,600	-
[3914]	26/01/05	2,696	2,703	2,640	2,640	-50	-1.86	19,500	-
[3914]	25/12/30	2,753	2,767	2,685	2,690	-69	-2.50	24,200	-
[3914]	25/12/29	2,792	2,808	2,743	2,759	-56	-1.99	25,800	-
[3914]	25/12/26	2,820	2,849	2,803	2,815	-53	-1.85	21,600	-
[3914]	25/12/25	2,800	2,868	2,789	2,868	+68	+2.43	31,300	-
[3914]	25/12/24	2,823	2,860	2,799	2,800	-38	-1.34	17,200	-
[3914]	25/12/23	2,801	2,860	2,801	2,838	+27	+0.96	15,000	-
[3914]	25/12/22	2,815	2,890	2,789	2,811	+22	+0.79	34,500	-
[3914]	25/12/19	2,770	2,812	2,770	2,789	+11	+0.40	12,400	-
[3914]	25/12/18	2,750	2,780	2,735	2,778	+12	+0.43	21,700	-
[3914]	25/12/17	2,770	2,811	2,751	2,766	-7	-0.25	12,400	-
[3914]	25/12/16	2,820	2,829	2,773	2,773	-90	-3.14	9,700	-
[3914]	25/12/15	2,811	2,884	2,811	2,863	+52	+1.85	18,100	-
[3914]	25/12/12	2,880	2,919	2,811	2,811	-119	-4.06	25,400	-
[3914]	25/12/11	2,980	2,997	2,900	2,930	-29	-0.98	14,500	-
[3914]	25/12/10	2,976	3,030	2,932	2,959	+33	+1.13	23,100	-
[3914]	25/12/09	3,000	3,015	2,914	2,926	-49	-1.65	21,400	-
[3914]	25/12/08	2,900	2,977	2,865	2,975	+125	+4.39	27,600	-
[3914]	25/12/05	2,982	2,998	2,850	2,850	-120	-4.04	27,900	-
[3914]	25/12/04	2,825	2,973	2,801	2,970	+145	+5.13	37,700	-
[3914]	25/12/03	2,688	2,846	2,682	2,825	+134	+4.98	28,000	-
[3914]	25/12/02	2,771	2,771	2,690	2,691	-79	-2.85	24,400	-
[3914]	25/12/01	2,817	2,837	2,766	2,770	-77	-2.70	26,300	-
[3914]	25/11/28	2,854	2,895	2,824	2,847	+20	+0.71	18,600	-
[3914]	25/11/27	2,785	2,879	2,775	2,827	+62	+2.24	25,800	-
[3914]	25/11/26	2,780	2,795	2,738	2,765	+10	+0.36	14,300	-
[3914]	25/11/25	2,875	2,875	2,728	2,755	-105	-3.67	19,300	-
[3914]	25/11/21	2,790	2,876	2,789	2,860	+21	+0.74	15,800	-
[3914]	25/11/20	2,831	2,880	2,810	2,839	+34	+1.21	18,300	-
[3914]	25/11/19	2,912	2,915	2,768	2,805	-137	-4.66	51,400	-
[3914]	25/11/18	3,025	3,025	2,892	2,942	-98	-3.22	34,200	-
[3914]	25/11/17	3,000	3,085	2,977	3,040	+35	+1.16	35,300	-
[3914]	25/11/14	2,967	3,015	2,953	3,005	+11	+0.37	19,800	-
[3914]	25/11/13	3,080	3,080	2,955	2,994	-76	-2.48	31,800	-
[3914]	25/11/12	3,030	3,085	3,015	3,070	+5	+0.16	29,000	-
[3914]	25/11/11	3,080	3,125	3,005	3,065	-15	-0.49	32,500	-
[3914]	25/11/10	3,070	3,175	3,065	3,080	+15	+0.49	52,200	-
[3914]	25/11/07	3,100	3,200	2,982	3,065	-30	-0.97	68,000	-
[3914]	25/11/06	3,370	3,440	3,080	3,095	-415	-11.82	144,600	-
[3914]	25/11/05	3,890	4,000	3,505	3,510	+40	+1.15	236,500	-
[3914]	25/11/04	3,920	4,000	3,445	3,470	-590	-14.53	152,200	-
[3914]	25/10/31	3,570	4,290	3,570	4,060	+465	+12.93	366,300	-
[3914]	25/10/30	3,350	3,680	3,215	3,595	+175	+5.12	192,700	-
[3914]	25/10/29	3,365	3,580	3,125	3,420	-15	-0.44	296,000	-
[3914]	25/10/28	2,882	3,435	2,882	3,435	+503	+17.16	148,600	-
[3914]	25/10/27	2,800	2,943	2,703	2,932	+147	+5.28	73,100	-
[3914]	25/10/24	2,900	2,900	2,687	2,785	+35	+1.27	135,800	-
[3914]	25/10/23	2,299	2,800	2,292	2,750	+440	+19.05	214,400	-
[3914]	25/10/22	2,335	2,335	2,299	2,310	+12	+0.52	4,200	-
[3914]	25/10/21	2,344	2,354	2,296	2,298	-46	-1.96	13,700	-
[3914]	25/10/20	2,238	2,386	2,238	2,344	+136	+6.16	39,900	-
[3914]	25/10/17	2,300	2,300	2,208	2,208	-92	-4.00	25,700	-
[3914]	25/10/16	2,336	2,340	2,300	2,300	-30	-1.29	9,800	-
[3914]	25/10/15	2,278	2,353	2,278	2,330	+62	+2.73	15,400	-
[3914]	25/10/14	2,271	2,290	2,242	2,268	-32	-1.39	21,300	-
[3914]	25/10/10	2,273	2,300	2,260	2,300	+2	+0.09	16,200	-
[3914]	25/10/09	2,291	2,323	2,265	2,298	+12	+0.52	29,800	-
[3914]	25/10/08	2,292	2,315	2,286	2,286	-6	-0.26	14,500	-
[3914]	25/10/07	2,307	2,334	2,282	2,292	-28	-1.21	17,300	-
[3914]	25/10/06	2,299	2,334	2,275	2,320	+34	+1.49	19,000	-
[3914]	25/10/03	2,260	2,328	2,260	2,286	+23	+1.02	19,900	-
[3914]	25/10/02	2,335	2,341	2,260	2,263	-71	-3.04	36,000	-
[3914]	25/10/01	2,431	2,432	2,332	2,334	-96	-3.95	50,300	-
[3914]	25/09/30	2,461	2,472	2,430	2,430	-29	-1.18	12,000	-
[3914]	25/09/29	2,495	2,495	2,459	2,459	-36	-1.44	14,500	-
[3914]	25/09/26	2,482	2,508	2,480	2,495	-1	-0.04	13,600	-
[3914]	25/09/25	2,486	2,504	2,480	2,496	+4	+0.16	18,500	-
[3914]	25/09/24	2,563	2,563	2,492	2,492	-59	-2.31	19,800	-
[3914]	25/09/22	2,547	2,590	2,536	2,551	-5	-0.20	29,000	-
[3914]	25/09/19	2,538	2,615	2,507	2,556	+18	+0.71	46,000	-
[3914]	25/09/18	2,468	2,574	2,450	2,538	+93	+3.80	36,000	-
[3914]	25/09/17	2,470	2,470	2,445	2,445	-29	-1.17	10,300	-
[3914]	25/09/16	2,467	2,490	2,460	2,474	+11	+0.45	16,800	-
[3914]	25/09/12	2,495	2,495	2,446	2,463	+18	+0.74	14,400	-
[3914]	25/09/11	2,480	2,480	2,440	2,445	-32	-1.29	9,200	-
[3914]	25/09/10	2,447	2,485	2,420	2,477	+40	+1.64	17,500	-
[3914]	25/09/09	2,413	2,472	2,413	2,437	+15	+0.62	19,500	-
[3914]	25/09/08	2,444	2,456	2,404	2,422	-13	-0.53	18,900	-
[3914]	25/09/05	2,439	2,443	2,408	2,435	+1	+0.04	22,400	-