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
[3921]	26/10/29	1,549	1,584	1,539	1,584	+25.0	+1.60	87,400	22,204,311,552
[3921]	26/10/28	1,561	1,583	1,551	1,559	-7.0	-0.45	19,500	21,853,863,936
[3921]	26/10/27	1,573	1,583	1,559	1,566	-7.0	-0.45	14,500	21,951,989,760
[3921]	26/10/26	1,606	1,606	1,562	1,573	-33.0	-2.05	15,600	22,050,113,536
[3921]	26/10/23	1,609	1,615	1,566	1,606	-3.0	-0.19	22,000	22,512,703,488
[3921]	26/10/22	1,596	1,624	1,588	1,609	+14.0	+0.88	11,200	22,554,757,120
[3921]	26/10/21	1,617	1,618	1,586	1,595	-3.0	-0.19	10,600	22,358,507,520
[3921]	26/10/20	1,622	1,622	1,586	1,598	-15.0	-0.93	18,400	22,400,561,152
[3921]	26/10/19	1,627	1,640	1,613	1,613	-20.0	-1.22	22,600	22,610,829,312
[3921]	26/10/16	1,596	1,633	1,562	1,633	+55.0	+3.49	29,000	22,891,186,176
[3921]	26/10/15	1,541	1,618	1,541	1,578	+35.0	+2.27	36,000	22,120,204,288
[3921]	26/10/14	1,608	1,627	1,543	1,543	-66.0	-4.10	31,700	21,629,577,216
[3921]	26/10/13	1,614	1,627	1,607	1,609	-5.0	-0.31	8,800	22,554,757,120
[3921]	26/10/09	1,576	1,623	1,576	1,614	+28.0	+1.77	9,900	22,624,847,872
[3921]	26/10/08	1,581	1,595	1,563	1,586	-1.0	-0.06	17,800	22,232,346,624
[3921]	26/10/07	1,597	1,603	1,570	1,587	-7.0	-0.44	13,900	22,246,365,184
[3921]	26/10/06	1,601	1,629	1,585	1,594	+3.0	+0.19	19,200	22,344,488,960
[3921]	26/10/05	1,591	1,617	1,570	1,591	-8.0	-0.50	26,600	22,302,435,328
[3921]	26/10/02	1,607	1,632	1,596	1,599	-5.0	-0.31	15,700	22,414,579,712
[3921]	26/10/01	1,600	1,625	1,594	1,604	-9.0	-0.56	10,900	22,484,668,416
[3921]	26/09/30	1,622	1,632	1,590	1,613	-17.0	-1.04	15,500	22,610,829,312
[3921]	26/09/29	1,657	1,660	1,623	1,630	-46.0	-2.74	14,400	22,849,132,544
[3921]	26/09/28	1,690	1,695	1,663	1,676	-11.0	-0.65	9,000	23,493,955,584
[3921]	26/09/25	1,670	1,692	1,660	1,687	+24.0	+1.44	12,200	23,648,151,552
[3921]	26/09/24	1,682	1,685	1,661	1,663	-43.0	-2.52	18,100	23,311,722,496
[3921]	26/09/18	1,681	1,710	1,667	1,706	+25.0	+1.49	22,500	23,914,491,904
[3921]	26/09/17	1,651	1,688	1,651	1,681	+30.0	+1.82	14,700	23,564,044,288
[3921]	26/09/16	1,598	1,656	1,596	1,651	+41.0	+2.55	11,800	23,143,507,968
[3921]	26/09/15	1,610	1,614	1,594	1,610	0	+0.00	11,600	22,568,775,680
[3921]	26/09/14	1,589	1,619	1,589	1,610	+34.0	+2.16	19,100	22,568,775,680
[3921]	26/09/11	1,566	1,628	1,560	1,576	-3.0	-0.19	61,500	22,092,167,168
[3921]	26/09/10	1,576	1,588	1,565	1,579	-16.0	-1.00	12,400	22,134,220,800
[3921]	26/09/09	1,601	1,603	1,574	1,595	-18.0	-1.12	12,700	22,358,507,520
[3921]	26/09/08	1,602	1,616	1,598	1,613	+3.0	+0.19	11,500	22,610,829,312
[3921]	26/09/07	1,613	1,621	1,601	1,610	-6.0	-0.37	17,300	22,568,775,680
[3921]	26/09/04	1,610	1,625	1,606	1,616	+6.0	+0.37	7,500	22,652,882,944
[3921]	26/09/03	1,624	1,626	1,607	1,610	-22.0	-1.35	8,300	22,568,775,680
[3921]	26/09/02	1,674	1,674	1,626	1,632	-42.0	-2.51	13,200	22,877,169,664
[3921]	26/09/01	1,665	1,696	1,663	1,674	+12.0	+0.72	11,400	23,465,918,464
[3921]	26/08/31	1,679	1,683	1,662	1,662	-17.0	-1.01	13,900	23,297,703,936
[3921]	26/08/28	1,641	1,696	1,641	1,679	+30.0	+1.82	24,000	23,536,009,216
[3921]	26/08/27	1,640	1,661	1,632	1,649	+9.0	+0.55	10,400	23,115,472,896
[3921]	26/08/26	1,665	1,670	1,640	1,640	-19.0	-1.15	8,000	22,989,312,000
[3921]	26/08/25	1,639	1,671	1,629	1,659	+8.0	+0.48	17,300	23,255,650,304
[3921]	26/08/24	1,635	1,660	1,625	1,651	+28.0	+1.73	21,100	23,143,507,968
[3921]	26/08/21	1,595	1,630	1,594	1,623	+17.0	+1.06	21,300	22,751,008,768
[3921]	26/08/20	1,616	1,626	1,588	1,606	-7.0	-0.43	21,300	22,512,703,488
[3921]	26/08/19	1,600	1,620	1,568	1,613	+13.0	+0.81	13,500	22,610,829,312
[3921]	26/08/18	1,588	1,611	1,576	1,600	0	+0.00	12,600	22,428,596,224
[3921]	26/08/17	1,604	1,618	1,560	1,600	-4.0	-0.25	27,500	22,428,596,224
[3921]	26/08/14	1,582	1,617	1,582	1,604	+10.0	+0.63	16,900	22,484,668,416
[3921]	26/08/13	1,600	1,608	1,582	1,594	-3.0	-0.19	11,200	22,344,488,960
[3921]	26/08/12	1,595	1,610	1,590	1,597	+2.0	+0.13	10,800	22,386,542,592
[3921]	26/08/10	1,585	1,611	1,579	1,595	0	+0.00	7,600	22,358,507,520
[3921]	26/08/07	1,573	1,605	1,573	1,595	+22.0	+1.40	12,800	22,358,507,520
[3921]	26/08/06	1,561	1,579	1,558	1,573	+5.0	+0.32	7,600	22,050,113,536
[3921]	26/08/05	1,575	1,586	1,565	1,568	-7.0	-0.44	7,500	21,980,024,832
[3921]	26/08/04	1,560	1,579	1,560	1,575	+12.0	+0.77	13,600	22,078,150,656
[3921]	26/08/03	1,654	1,654	1,562	1,563	-77.0	-4.70	21,100	21,909,936,128
[3921]	26/07/31	1,696	1,696	1,640	1,640	-65.0	-3.81	31,700	22,989,312,000
[3921]	26/07/30	1,709	1,712	1,674	1,705	-4.0	-0.23	38,700	23,900,473,344
[3921]	26/07/29	1,679	1,709	1,659	1,709	+54.0	+3.26	86,800	23,956,545,536
[3921]	26/07/28	1,647	1,676	1,647	1,655	+1.0	+0.06	32,300	23,199,580,160
[3921]	26/07/27	1,644	1,654	1,640	1,654	+23.0	+1.41	10,400	23,185,561,600
[3921]	26/07/24	1,626	1,631	1,611	1,631	-4.0	-0.24	16,300	22,863,151,104
[3921]	26/07/23	1,659	1,659	1,624	1,635	-13.0	-0.79	6,600	22,919,223,296
[3921]	26/07/22	1,646	1,653	1,624	1,648	+2.0	+0.12	13,600	23,101,454,336
[3921]	26/07/21	1,643	1,666	1,640	1,646	+26.0	+1.60	16,700	23,073,419,264
[3921]	26/07/17	1,623	1,628	1,612	1,620	+5	+0.31	12,800	-
[3921]	26/07/16	1,622	1,634	1,615	1,615	-10	-0.62	9,200	-
[3921]	26/07/15	1,627	1,627	1,604	1,625	-2	-0.12	13,600	-
[3921]	26/07/14	1,630	1,654	1,624	1,627	-3	-0.18	13,200	-
[3921]	26/07/13	1,630	1,659	1,630	1,630	+4	+0.25	12,100	-
[3921]	26/07/10	1,633	1,633	1,621	1,626	+6	+0.37	7,000	-
[3921]	26/07/09	1,629	1,639	1,620	1,620	-5	-0.31	13,000	-
[3921]	26/07/08	1,646	1,646	1,621	1,625	-6	-0.37	10,600	-
[3921]	26/07/07	1,630	1,647	1,622	1,631	+10	+0.62	13,800	-
[3921]	26/07/06	1,606	1,623	1,606	1,621	+21	+1.31	7,300	-
[3921]	26/07/03	1,610	1,622	1,594	1,600	-4	-0.25	17,700	-
[3921]	26/07/02	1,578	1,607	1,578	1,604	+31	+1.97	25,900	-
[3921]	26/07/01	1,565	1,573	1,563	1,573	+13	+0.83	10,000	-
[3921]	26/06/30	1,546	1,565	1,546	1,560	-6	-0.38	7,700	-
[3921]	26/06/29	1,528	1,567	1,526	1,566	+48	+3.16	32,000	-
[3921]	26/06/26	1,506	1,522	1,494	1,518	-1	-0.07	17,600	-
[3921]	26/06/25	1,509	1,521	1,507	1,519	+10	+0.66	12,700	-
[3921]	26/06/24	1,503	1,516	1,500	1,509	0	0.00	12,300	-
[3921]	26/06/23	1,494	1,517	1,486	1,509	+7	+0.47	41,700	-
[3921]	26/06/22	1,486	1,509	1,485	1,502	+20	+1.35	32,600	-
[3921]	26/06/19	1,480	1,492	1,451	1,482	+2	+0.14	34,000	-
[3921]	26/06/18	1,480	1,490	1,474	1,480	+6	+0.41	10,200	-
[3921]	26/06/17	1,466	1,500	1,466	1,474	+8	+0.55	10,600	-
[3921]	26/06/16	1,444	1,475	1,439	1,466	+15	+1.03	20,100	-
[3921]	26/06/15	1,461	1,469	1,444	1,451	-5	-0.34	21,900	-
[3921]	26/06/12	1,490	1,510	1,437	1,456	-44	-2.93	48,400	-
[3921]	26/06/11	1,532	1,532	1,492	1,500	-36	-2.34	56,500	-
[3921]	26/06/10	1,540	1,558	1,518	1,536	+5	+0.33	23,900	-
[3921]	26/06/09	1,544	1,565	1,531	1,531	-13	-0.84	16,900	-
[3921]	26/06/08	1,550	1,570	1,540	1,544	-14	-0.90	31,600	-
[3921]	26/06/05	1,534	1,566	1,534	1,558	+24	+1.56	15,400	-
[3921]	26/06/04	1,540	1,548	1,522	1,534	-20	-1.29	12,700	-
[3921]	26/06/03	1,554	1,565	1,540	1,554	-14	-0.89	16,800	-
[3921]	26/06/02	1,571	1,572	1,559	1,568	-8	-0.51	11,500	-
[3921]	26/06/01	1,566	1,588	1,561	1,576	+17	+1.09	12,800	-
[3921]	26/05/29	1,558	1,580	1,558	1,559	-1	-0.06	17,800	-
[3921]	26/05/28	1,555	1,570	1,550	1,560	-12	-0.76	17,800	-
[3921]	26/05/27	1,568	1,573	1,558	1,572	+3	+0.19	9,200	-
[3921]	26/05/26	1,554	1,570	1,544	1,569	+15	+0.97	22,800	-
[3921]	26/05/25	1,564	1,564	1,544	1,554	-13	-0.83	16,100	-
[3921]	26/05/22	1,561	1,568	1,553	1,567	0	+0.00	6,100	-
[3921]	26/05/21	1,554	1,577	1,550	1,567	+15.0	+0.97	12,600	-
[3921]	26/05/20	1,567	1,576	1,536	1,552	-15.0	-0.96	26,500	-
[3921]	26/05/19	1,584	1,609	1,564	1,567	-4.0	-0.25	24,200	-
[3921]	26/05/18	1,570	1,586	1,563	1,571	+1.0	+0.06	20,500	-
[3921]	26/05/15	1,553	1,570	1,553	1,570	+17.0	+1.09	10,200	-
[3921]	26/05/14	1,561	1,567	1,547	1,553	-20.0	-1.27	10,800	-
[3921]	26/05/13	1,583	1,597	1,565	1,573	-27.0	-1.69	26,900	-
[3921]	26/05/12	1,591	1,606	1,581	1,600	-1.0	-0.06	31,900	-
[3921]	26/05/11	1,597	1,603	1,580	1,601	+23.0	+1.46	21,700	-
[3921]	26/05/08	1,563	1,592	1,563	1,578	+15.0	+0.96	26,700	-
[3921]	26/05/07	1,565	1,570	1,551	1,563	+10.0	+0.64	20,000	-
[3921]	26/05/01	1,585	1,597	1,545	1,553	+14.0	+0.91	32,400	-
[3921]	26/04/30	1,550	1,562	1,539	1,539	-25.0	-1.60	24,100	-
[3921]	26/04/28	1,553	1,572	1,553	1,564	+2.0	+0.13	15,400	-
[3921]	26/04/27	1,560	1,577	1,555	1,562	+1	+0.06	17,700	-
[3921]	26/04/24	1,577	1,577	1,560	1,561	-16	-1.01	13,000	-
[3921]	26/04/23	1,560	1,577	1,560	1,577	+11	+0.70	20,400	-
[3921]	26/04/22	1,580	1,585	1,566	1,566	-14	-0.89	15,300	-
[3921]	26/04/21	1,588	1,592	1,573	1,580	0	0.00	15,800	-
[3921]	26/04/20	1,613	1,613	1,573	1,580	-33	-2.05	15,600	-
[3921]	26/04/17	1,602	1,634	1,602	1,613	+11	+0.69	17,700	-
[3921]	26/04/16	1,620	1,635	1,596	1,602	-9	-0.56	14,900	-
[3921]	26/04/15	1,600	1,619	1,580	1,611	+21	+1.32	11,500	-
[3921]	26/04/14	1,573	1,600	1,573	1,590	+19	+1.21	19,300	-
[3921]	26/04/13	1,562	1,572	1,551	1,571	+3	+0.19	18,000	-
[3921]	26/04/10	1,610	1,613	1,564	1,568	-37	-2.31	25,600	-
[3921]	26/04/09	1,625	1,625	1,597	1,605	-15	-0.93	24,400	-
[3921]	26/04/08	1,583	1,623	1,582	1,620	+47	+2.99	27,000	-
[3921]	26/04/07	1,574	1,590	1,573	1,573	+6	+0.38	16,700	-
[3921]	26/04/06	1,578	1,579	1,567	1,567	-6	-0.38	12,500	-
[3921]	26/04/03	1,580	1,598	1,572	1,573	-12	-0.76	12,100	-
[3921]	26/04/02	1,617	1,617	1,576	1,585	-12	-0.75	23,200	-
[3921]	26/04/01	1,586	1,612	1,586	1,597	+19	+1.20	11,100	-
[3921]	26/03/31	1,577	1,602	1,569	1,578	+11	+0.70	27,900	-
[3921]	26/03/30	1,591	1,591	1,560	1,567	-58	-3.57	35,100	-
[3921]	26/03/27	1,614	1,630	1,602	1,625	0	0.00	61,900	-
[3921]	26/03/26	1,664	1,664	1,613	1,625	-39	-2.34	27,400	-
[3921]	26/03/25	1,678	1,691	1,646	1,664	-14	-0.83	30,300	-
[3921]	26/03/24	1,691	1,697	1,670	1,678	+12	+0.72	23,600	-
[3921]	26/03/23	1,645	1,670	1,635	1,666	-5	-0.30	68,100	-
[3921]	26/03/19	1,656	1,687	1,656	1,671	+19	+1.15	50,400	-
[3921]	26/03/18	1,650	1,652	1,634	1,652	+20	+1.23	23,200	-
[3921]	26/03/17	1,639	1,665	1,625	1,632	-8	-0.49	40,600	-
[3921]	26/03/16	1,659	1,662	1,630	1,640	-29	-1.74	39,400	-
[3921]	26/03/13	1,628	1,683	1,623	1,669	+15	+0.91	47,100	-
[3921]	26/03/12	1,683	1,707	1,652	1,654	-46	-2.71	61,100	-
[3921]	26/03/11	1,813	1,816	1,700	1,700	-89	-4.97	165,800	-
[3921]	26/03/10	1,791	1,793	1,767	1,789	+38	+2.17	30,600	-
[3921]	26/03/09	1,721	1,753	1,720	1,751	-22	-1.24	34,500	-
[3921]	26/03/06	1,749	1,781	1,741	1,773	+24	+1.37	18,700	-
[3921]	26/03/05	1,729	1,778	1,729	1,749	+60	+3.55	31,700	-
[3921]	26/03/04	1,700	1,713	1,666	1,689	-25	-1.46	40,900	-
[3921]	26/03/03	1,730	1,759	1,714	1,714	-29	-1.66	42,800	-
[3921]	26/03/02	1,783	1,786	1,736	1,743	-60	-3.33	53,400	-
[3921]	26/02/27	1,759	1,814	1,759	1,803	+45	+2.56	47,700	-
[3921]	26/02/26	1,752	1,766	1,740	1,758	+28	+1.62	23,800	-
[3921]	26/02/25	1,720	1,758	1,710	1,730	+25	+1.47	33,300	-
[3921]	26/02/24	1,705	1,718	1,690	1,705	+5	+0.29	46,200	-
[3921]	26/02/20	1,700	1,705	1,690	1,700	0	0.00	33,400	-
[3921]	26/02/19	1,680	1,709	1,665	1,700	+13	+0.77	44,600	-
[3921]	26/02/18	1,700	1,709	1,681	1,687	-23	-1.35	34,600	-
[3921]	26/02/17	1,695	1,716	1,694	1,710	+4	+0.23	32,000	-
[3921]	26/02/16	1,690	1,707	1,678	1,706	+10	+0.59	50,400	-
[3921]	26/02/13	1,727	1,731	1,696	1,696	-31	-1.80	58,700	-
[3921]	26/02/12	1,745	1,745	1,725	1,727	-16	-0.92	39,400	-
[3921]	26/02/10	1,731	1,747	1,724	1,743	+24	+1.40	34,200	-
[3921]	26/02/09	1,723	1,731	1,696	1,719	+13	+0.76	58,500	-
[3921]	26/02/06	1,711	1,720	1,689	1,706	-12	-0.70	43,000	-
[3921]	26/02/05	1,752	1,757	1,718	1,718	-74	-4.13	94,900	-
[3921]	26/02/04	1,862	1,871	1,759	1,792	-51	-2.77	80,900	-
[3921]	26/02/03	1,834	1,886	1,831	1,843	+9	+0.49	57,400	-
[3921]	26/02/02	1,817	1,858	1,816	1,834	+54	+3.03	99,300	-
[3921]	26/01/30	1,743	1,790	1,743	1,780	+12	+0.68	45,800	-
[3921]	26/01/29	1,758	1,782	1,730	1,768	-10	-0.56	102,900	-
[3921]	26/01/28	1,766	1,789	1,754	1,778	+12	+0.68	187,100	-
[3921]	26/01/27	1,767	1,773	1,754	1,766	-1	-0.06	15,300	-
[3921]	26/01/26	1,783	1,785	1,752	1,767	-16	-0.90	51,300	-
[3921]	26/01/23	1,789	1,791	1,778	1,783	-5	-0.28	37,400	-
[3921]	26/01/22	1,783	1,796	1,778	1,788	+5	+0.28	31,300	-
[3921]	26/01/21	1,796	1,799	1,771	1,783	-10	-0.56	26,000	-
[3921]	26/01/20	1,814	1,815	1,793	1,793	-28	-1.54	29,200	-
[3921]	26/01/19	1,811	1,835	1,804	1,821	+13	+0.72	17,900	-
[3921]	26/01/16	1,813	1,817	1,790	1,808	-12	-0.66	27,100	-
[3921]	26/01/15	1,818	1,832	1,812	1,820	+8	+0.44	16,800	-
[3921]	26/01/14	1,860	1,865	1,810	1,812	-38	-2.05	30,500	-
[3921]	26/01/13	1,910	1,910	1,828	1,850	-44	-2.32	50,300	-
[3921]	26/01/09	1,888	1,898	1,880	1,894	+11	+0.58	17,500	-
[3921]	26/01/08	1,858	1,883	1,855	1,883	+31	+1.67	26,000	-
[3921]	26/01/07	1,821	1,852	1,821	1,852	+17	+0.93	21,000	-
[3921]	26/01/06	1,834	1,849	1,827	1,835	+11	+0.60	21,500	-
[3921]	26/01/05	1,820	1,835	1,790	1,824	+9	+0.50	65,500	-
[3921]	25/12/30	1,830	1,834	1,809	1,815	-9	-0.49	21,300	-
[3921]	25/12/29	1,860	1,864	1,824	1,824	-25	-1.35	18,000	-
[3921]	25/12/26	1,850	1,862	1,837	1,849	-10	-0.54	24,600	-
[3921]	25/12/25	1,835	1,865	1,835	1,859	+19	+1.03	19,700	-
[3921]	25/12/24	1,858	1,863	1,839	1,840	-18	-0.97	20,000	-
[3921]	25/12/23	1,820	1,865	1,820	1,858	+46	+2.54	25,600	-
[3921]	25/12/22	1,835	1,840	1,801	1,812	-12	-0.66	36,500	-
[3921]	25/12/19	1,833	1,840	1,806	1,824	-17	-0.92	47,000	-
[3921]	25/12/18	1,800	1,846	1,780	1,841	+36	+1.99	24,300	-
[3921]	25/12/17	1,812	1,822	1,804	1,805	+4	+0.22	45,200	-
[3921]	25/12/16	1,891	1,891	1,795	1,801	-94	-4.96	44,000	-
[3921]	25/12/15	1,852	1,904	1,836	1,895	+50	+2.71	51,300	-
[3921]	25/12/12	1,822	1,863	1,800	1,845	+28	+1.54	113,100	-
[3921]	25/12/11	1,864	1,918	1,780	1,817	-78	-4.12	215,700	-
[3921]	25/12/10	1,915	1,932	1,840	1,895	-14	-0.73	86,500	-
[3921]	25/12/09	1,886	1,937	1,871	1,909	+23	+1.22	92,000	-
[3921]	25/12/08	1,860	1,905	1,856	1,886	+56	+3.06	34,400	-
[3921]	25/12/05	1,825	1,832	1,788	1,830	+5	+0.27	16,300	-
[3921]	25/12/04	1,785	1,829	1,784	1,825	+47	+2.64	21,500	-
[3921]	25/12/03	1,773	1,790	1,754	1,778	+1	+0.06	23,500	-
[3921]	25/12/02	1,795	1,795	1,768	1,777	-21	-1.17	18,300	-
[3921]	25/12/01	1,787	1,803	1,774	1,798	+14	+0.78	49,500	-
[3921]	25/11/28	1,789	1,818	1,771	1,784	-5	-0.28	38,000	-
[3921]	25/11/27	1,771	1,789	1,764	1,789	+10	+0.56	23,400	-
[3921]	25/11/26	1,755	1,782	1,742	1,779	+37	+2.12	18,500	-
[3921]	25/11/25	1,789	1,789	1,727	1,742	-47	-2.63	25,700	-
[3921]	25/11/21	1,748	1,789	1,739	1,789	+39	+2.23	16,200	-
[3921]	25/11/20	1,751	1,773	1,735	1,750	+13	+0.75	22,100	-
[3921]	25/11/19	1,744	1,752	1,714	1,737	-8	-0.46	21,100	-
[3921]	25/11/18	1,741	1,763	1,728	1,745	-1	-0.06	28,100	-
[3921]	25/11/17	1,797	1,800	1,742	1,746	-29	-1.63	26,300	-
[3921]	25/11/14	1,810	1,810	1,757	1,775	-51	-2.79	37,400	-
[3921]	25/11/13	1,872	1,872	1,826	1,826	-31	-1.67	15,000	-
[3921]	25/11/12	1,848	1,881	1,848	1,857	+6	+0.32	15,500	-
[3921]	25/11/11	1,859	1,859	1,845	1,851	0	0.00	8,800	-
[3921]	25/11/10	1,863	1,865	1,846	1,851	+1	+0.05	13,900	-
[3921]	25/11/07	1,840	1,856	1,836	1,850	+12	+0.65	14,500	-
[3921]	25/11/06	1,834	1,855	1,832	1,838	+4	+0.22	14,500	-
[3921]	25/11/05	1,827	1,848	1,819	1,834	-6	-0.33	32,600	-
[3921]	25/11/04	1,837	1,852	1,807	1,840	+15	+0.82	18,200	-
[3921]	25/10/31	1,792	1,825	1,790	1,825	+28	+1.56	11,200	-
[3921]	25/10/30	1,822	1,831	1,789	1,797	-11	-0.61	26,500	-
[3921]	25/10/29	1,816	1,820	1,783	1,808	-8	-0.44	37,600	-
[3921]	25/10/28	1,840	1,856	1,816	1,816	-35	-1.89	21,500	-
[3921]	25/10/27	1,841	1,865	1,838	1,851	+10	+0.54	14,300	-
[3921]	25/10/24	1,843	1,845	1,820	1,841	+11	+0.60	11,000	-
[3921]	25/10/23	1,812	1,840	1,812	1,830	-2	-0.11	6,300	-
[3921]	25/10/22	1,803	1,846	1,803	1,832	+29	+1.61	22,600	-
[3921]	25/10/21	1,837	1,875	1,802	1,803	-34	-1.85	16,600	-
[3921]	25/10/20	1,815	1,845	1,815	1,837	+37	+2.06	13,600	-
[3921]	25/10/17	1,845	1,863	1,800	1,800	-35	-1.91	30,000	-
[3921]	25/10/16	1,846	1,846	1,811	1,835	-11	-0.60	31,000	-
[3921]	25/10/15	1,836	1,853	1,824	1,846	+21	+1.15	24,000	-
[3921]	25/10/14	1,878	1,889	1,825	1,825	-93	-4.85	37,900	-
[3921]	25/10/10	1,899	1,919	1,889	1,918	+9	+0.47	33,500	-
[3921]	25/10/09	1,877	1,914	1,872	1,909	+37	+1.98	45,100	-
[3921]	25/10/08	1,888	1,903	1,872	1,872	-23	-1.21	34,300	-
[3921]	25/10/07	1,888	1,904	1,877	1,895	0	0.00	36,500	-
[3921]	25/10/06	1,913	1,913	1,886	1,895	+11	+0.58	36,100	-
[3921]	25/10/03	1,860	1,894	1,860	1,884	+30	+1.62	25,500	-
[3921]	25/10/02	1,893	1,900	1,850	1,854	-35	-1.85	38,600	-
[3921]	25/10/01	1,935	1,948	1,878	1,889	-39	-2.02	51,900	-
[3921]	25/09/30	1,950	1,958	1,914	1,928	-26	-1.33	27,400	-
[3921]	25/09/29	1,971	1,983	1,940	1,954	-10	-0.51	33,400	-
[3921]	25/09/26	2,010	2,012	1,885	1,964	-44	-2.19	61,100	-
[3921]	25/09/25	1,989	2,008	1,980	2,008	+19	+0.96	23,100	-
[3921]	25/09/24	1,965	1,989	1,956	1,989	+21	+1.07	26,700	-
[3921]	25/09/22	1,957	1,999	1,955	1,968	+12	+0.61	26,700	-
[3921]	25/09/19	1,972	1,975	1,933	1,956	-16	-0.81	45,600	-
[3921]	25/09/18	1,930	1,972	1,925	1,972	+32	+1.65	27,700	-
[3921]	25/09/17	1,925	1,962	1,916	1,940	-5	-0.26	62,800	-
[3921]	25/09/16	1,940	1,983	1,905	1,945	+13	+0.67	187,000	-
[3921]	25/09/12	2,080	2,100	1,874	1,932	-125	-6.08	291,600	-
[3921]	25/09/11	2,074	2,074	2,044	2,057	-30	-1.44	31,700	-
[3921]	25/09/10	2,049	2,087	2,049	2,087	+38	+1.85	41,000	-
[3921]	25/09/09	2,036	2,049	2,007	2,049	+30	+1.49	48,600	-
[3921]	25/09/08	2,013	2,045	2,004	2,019	+19	+0.95	29,700	-
[3921]	25/09/05	2,019	2,027	1,986	2,000	-30	-1.48	27,800	-