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
[3922]	26/10/30	2,224	2,260	2,219	2,230	+2.0	+0.09	65,300	30,258,014,208
[3922]	26/10/29	2,266	2,266	2,220	2,228	-38.0	-1.68	184,500	30,230,876,160
[3922]	26/10/28	2,302	2,320	2,249	2,266	-36.0	-1.56	95,200	30,746,484,736
[3922]	26/10/27	2,359	2,367	2,300	2,302	-21.0	-0.90	69,700	31,234,953,216
[3922]	26/10/26	2,376	2,388	2,302	2,323	-53.0	-2.23	68,500	31,519,895,552
[3922]	26/10/23	2,422	2,448	2,335	2,376	-46.0	-1.90	117,900	32,134,295,552
[3922]	26/10/22	2,510	2,565	2,422	2,422	-93.0	-3.70	122,500	32,756,424,704
[3922]	26/10/21	2,565	2,566	2,504	2,515	-59.0	-2.29	122,600	34,014,205,952
[3922]	26/10/20	2,616	2,616	2,547	2,574	-24.0	-0.92	181,000	34,812,153,856
[3922]	26/10/19	2,630	2,650	2,575	2,598	-63.0	-2.37	132,100	35,136,741,376
[3922]	26/10/16	2,609	2,707	2,602	2,661	+63.0	+2.42	294,800	35,988,787,200
[3922]	26/10/15	2,481	2,631	2,453	2,598	+467.0	+21.91	1,014,000	35,136,741,376
[3922]	26/10/14	2,143	2,156	2,107	2,131	0	+0.00	45,900	28,820,783,104
[3922]	26/10/13	2,150	2,150	2,119	2,131	-4.0	-0.19	28,200	28,820,783,104
[3922]	26/10/09	2,054	2,155	2,054	2,135	+71.0	+3.44	40,300	28,874,883,072
[3922]	26/10/08	2,061	2,081	2,053	2,064	-6.0	-0.29	29,700	27,914,639,360
[3922]	26/10/07	2,112	2,124	2,063	2,070	-46.0	-2.17	35,700	27,995,787,264
[3922]	26/10/06	2,147	2,156	2,100	2,116	-15.0	-0.70	39,200	28,617,916,416
[3922]	26/10/05	2,143	2,150	2,130	2,131	-13.0	-0.61	108,500	28,820,783,104
[3922]	26/10/02	2,162	2,172	2,140	2,144	-44.0	-2.01	24,500	28,996,603,904
[3922]	26/10/01	2,163	2,189	2,145	2,188	+26.0	+1.20	28,600	29,591,683,072
[3922]	26/09/30	2,159	2,177	2,130	2,162	+3.0	+0.14	53,500	29,240,045,568
[3922]	26/09/29	2,200	2,200	2,153	2,159	-27.0	-1.24	46,300	29,199,470,592
[3922]	26/09/28	2,190	2,191	2,178	2,186	+1.0	+0.05	31,600	29,564,633,088
[3922]	26/09/25	2,184	2,193	2,171	2,185	+1.0	+0.05	27,800	29,551,108,096
[3922]	26/09/24	2,206	2,210	2,171	2,184	-27.0	-1.22	31,100	29,537,585,152
[3922]	26/09/18	2,223	2,223	2,187	2,211	-15.0	-0.67	28,600	29,902,747,648
[3922]	26/09/17	2,228	2,247	2,226	2,226	+2.0	+0.09	15,500	30,105,614,336
[3922]	26/09/16	2,230	2,235	2,215	2,224	-6.0	-0.27	16,300	30,078,566,400
[3922]	26/09/15	2,211	2,236	2,204	2,230	+17.0	+0.77	46,400	30,159,712,256
[3922]	26/09/14	2,142	2,213	2,141	2,213	+78.0	+3.65	24,400	29,929,795,584
[3922]	26/09/11	2,132	2,146	2,130	2,135	-33.0	-1.52	16,000	28,874,883,072
[3922]	26/09/10	2,149	2,178	2,142	2,168	+3.0	+0.14	25,100	29,321,191,424
[3922]	26/09/09	2,166	2,184	2,144	2,165	-21.0	-0.96	25,800	29,280,618,496
[3922]	26/09/08	2,162	2,190	2,151	2,186	+22.0	+1.02	28,000	29,564,633,088
[3922]	26/09/07	2,160	2,194	2,140	2,164	+14.0	+0.65	35,200	29,267,093,504
[3922]	26/09/04	2,129	2,150	2,126	2,150	+29.0	+1.37	19,700	29,077,749,760
[3922]	26/09/03	2,127	2,133	2,101	2,121	+5.0	+0.24	40,000	28,685,539,328
[3922]	26/09/02	2,152	2,152	2,115	2,116	-58.0	-2.67	40,300	28,617,916,416
[3922]	26/09/01	2,224	2,269	2,169	2,174	-41.0	-1.85	60,100	29,402,339,328
[3922]	26/08/31	2,186	2,223	2,156	2,215	+37.0	+1.70	46,800	29,956,845,568
[3922]	26/08/28	2,175	2,211	2,169	2,178	-12.0	-0.55	64,300	29,456,437,248
[3922]	26/08/27	2,187	2,190	2,157	2,190	+15.0	+0.69	173,100	29,618,731,008
[3922]	26/08/26	2,167	2,190	2,167	2,175	-1.0	-0.05	50,200	29,415,864,320
[3922]	26/08/25	2,193	2,197	2,168	2,176	+7.0	+0.32	36,200	29,429,387,264
[3922]	26/08/24	2,161	2,185	2,160	2,169	+29.0	+1.36	46,800	29,334,716,416
[3922]	26/08/21	2,130	2,140	2,123	2,140	-11.0	-0.51	29,900	28,942,503,936
[3922]	26/08/20	2,130	2,151	2,116	2,151	+32.0	+1.51	54,800	29,091,274,752
[3922]	26/08/19	2,137	2,137	2,110	2,119	-35.0	-1.62	32,200	28,658,489,344
[3922]	26/08/18	2,135	2,154	2,127	2,154	+13.0	+0.61	40,300	29,131,847,680
[3922]	26/08/17	2,135	2,144	2,107	2,141	+6.0	+0.28	43,400	28,956,028,928
[3922]	26/08/14	2,106	2,141	2,094	2,135	+59.0	+2.84	43,700	28,874,883,072
[3922]	26/08/13	2,090	2,090	2,061	2,076	-19.0	-0.91	41,000	28,076,935,168
[3922]	26/08/12	2,079	2,104	2,067	2,095	+34.0	+1.65	46,600	28,333,901,824
[3922]	26/08/10	2,065	2,073	2,045	2,061	+11.0	+0.54	30,200	27,874,066,432
[3922]	26/08/07	2,032	2,070	2,016	2,050	+18.0	+0.89	67,600	27,725,297,664
[3922]	26/08/06	2,043	2,054	2,027	2,032	-13.0	-0.64	40,000	27,481,856,000
[3922]	26/08/05	2,042	2,046	2,027	2,045	+5.0	+0.25	33,700	27,657,674,752
[3922]	26/08/04	2,088	2,088	2,040	2,040	-21.0	-1.02	51,500	27,590,051,840
[3922]	26/08/03	2,091	2,091	2,055	2,061	-30.0	-1.43	48,700	27,874,066,432
[3922]	26/07/31	2,100	2,104	2,077	2,091	-5.0	-0.24	36,700	28,279,801,856
[3922]	26/07/30	2,104	2,110	2,068	2,096	-5.0	-0.24	58,200	28,347,424,768
[3922]	26/07/29	2,146	2,149	2,096	2,101	+1.0	+0.05	137,800	28,415,047,680
[3922]	26/07/28	2,140	2,161	2,095	2,100	-38.0	-1.78	233,000	28,401,522,688
[3922]	26/07/27	2,106	2,155	2,106	2,138	+35.0	+1.66	46,400	28,915,456,000
[3922]	26/07/24	2,072	2,105	2,045	2,103	+15.0	+0.72	47,300	28,442,097,664
[3922]	26/07/23	2,101	2,114	2,064	2,088	-12.0	-0.57	63,500	28,239,228,928
[3922]	26/07/22	2,106	2,123	2,062	2,100	+2.0	+0.10	51,000	28,401,522,688
[3922]	26/07/21	2,080	2,114	2,070	2,098	+30.0	+1.45	57,900	28,374,474,752
[3922]	26/07/17	2,147	2,160	2,056	2,068	-101	-4.66	96,500	-
[3922]	26/07/16	2,206	2,234	2,165	2,169	-43	-1.94	108,300	-
[3922]	26/07/15	2,297	2,318	2,205	2,212	-235	-9.60	230,700	-
[3922]	26/07/14	2,439	2,462	2,425	2,447	+10	+0.41	50,100	-
[3922]	26/07/13	2,451	2,476	2,421	2,437	-36	-1.46	28,700	-
[3922]	26/07/10	2,484	2,487	2,456	2,473	+14	+0.57	27,400	-
[3922]	26/07/09	2,468	2,488	2,440	2,459	+4	+0.16	27,700	-
[3922]	26/07/08	2,433	2,466	2,414	2,455	+33	+1.36	27,000	-
[3922]	26/07/07	2,452	2,459	2,411	2,422	-3	-0.12	23,400	-
[3922]	26/07/06	2,401	2,425	2,400	2,425	+8	+0.33	28,100	-
[3922]	26/07/03	2,419	2,423	2,388	2,417	+26	+1.09	41,500	-
[3922]	26/07/02	2,345	2,415	2,336	2,391	+79	+3.42	64,000	-
[3922]	26/07/01	2,284	2,320	2,261	2,312	+30	+1.31	29,300	-
[3922]	26/06/30	2,298	2,299	2,250	2,282	+19	+0.84	22,600	-
[3922]	26/06/29	2,232	2,286	2,229	2,263	+54	+2.44	31,900	-
[3922]	26/06/26	2,215	2,217	2,185	2,209	-4	-0.18	22,500	-
[3922]	26/06/25	2,196	2,229	2,194	2,213	+17	+0.77	18,300	-
[3922]	26/06/24	2,224	2,224	2,181	2,196	+5	+0.23	21,800	-
[3922]	26/06/23	2,234	2,239	2,180	2,191	-31	-1.40	24,900	-
[3922]	26/06/22	2,226	2,276	2,214	2,222	-5	-0.22	18,300	-
[3922]	26/06/19	2,282	2,296	2,212	2,227	-53	-2.32	25,600	-
[3922]	26/06/18	2,242	2,288	2,242	2,280	+38	+1.69	30,000	-
[3922]	26/06/17	2,205	2,274	2,205	2,242	+37	+1.68	25,300	-
[3922]	26/06/16	2,214	2,214	2,182	2,205	-3	-0.14	30,100	-
[3922]	26/06/15	2,230	2,230	2,184	2,208	-14	-0.63	100,000	-
[3922]	26/06/12	2,238	2,238	2,189	2,222	-8	-0.36	28,500	-
[3922]	26/06/11	2,221	2,234	2,171	2,230	-1	-0.04	21,100	-
[3922]	26/06/10	2,272	2,285	2,218	2,231	+9	+0.41	36,600	-
[3922]	26/06/09	2,192	2,249	2,171	2,222	+35	+1.60	59,600	-
[3922]	26/06/08	2,207	2,235	2,161	2,187	-42	-1.88	37,900	-
[3922]	26/06/05	2,161	2,248	2,161	2,229	+68	+3.15	37,200	-
[3922]	26/06/04	2,202	2,209	2,157	2,161	-66	-2.96	46,600	-
[3922]	26/06/03	2,256	2,267	2,199	2,227	-30	-1.33	65,300	-
[3922]	26/06/02	2,284	2,290	2,233	2,257	-20	-0.88	38,900	-
[3922]	26/06/01	2,314	2,315	2,241	2,277	-14	-0.61	55,900	-
[3922]	26/05/29	2,268	2,325	2,268	2,291	+51	+2.28	56,000	-
[3922]	26/05/28	2,199	2,247	2,185	2,240	+35	+1.59	42,600	-
[3922]	26/05/27	2,163	2,209	2,153	2,205	+23	+1.05	40,900	-
[3922]	26/05/26	2,205	2,206	2,173	2,182	-25	-1.13	44,600	-
[3922]	26/05/25	2,244	2,244	2,183	2,207	-28	-1.25	41,700	-
[3922]	26/05/22	2,250	2,250	2,209	2,235	+12.0	+0.54	20,500	-
[3922]	26/05/21	2,256	2,256	2,211	2,223	+12.0	+0.54	25,300	-
[3922]	26/05/20	2,287	2,287	2,187	2,211	-65.0	-2.86	82,900	-
[3922]	26/05/19	2,299	2,308	2,266	2,276	+11.0	+0.49	67,300	-
[3922]	26/05/18	2,281	2,281	2,230	2,265	+13.0	+0.58	96,100	-
[3922]	26/05/15	2,260	2,273	2,241	2,252	-5.0	-0.22	42,500	-
[3922]	26/05/14	2,263	2,263	2,229	2,257	-7.0	-0.31	33,900	-
[3922]	26/05/13	2,263	2,276	2,231	2,264	+17.0	+0.76	45,700	-
[3922]	26/05/12	2,250	2,263	2,220	2,247	-26.0	-1.14	59,200	-
[3922]	26/05/11	2,391	2,391	2,270	2,273	-97.0	-4.09	132,200	-
[3922]	26/05/08	2,293	2,376	2,261	2,370	+177.0	+8.07	180,600	-
[3922]	26/05/07	2,150	2,193	2,102	2,193	+75.0	+3.54	99,700	-
[3922]	26/05/01	2,102	2,121	2,085	2,118	0	+0.00	67,400	-
[3922]	26/04/30	2,131	2,147	2,085	2,118	-31.0	-1.44	81,200	-
[3922]	26/04/28	2,129	2,150	2,114	2,149	+20.0	+0.94	74,300	-
[3922]	26/04/27	2,127	2,148	2,109	2,129	+14	+0.66	96,400	-
[3922]	26/04/24	2,123	2,144	2,098	2,115	+3	+0.14	125,000	-
[3922]	26/04/23	2,083	2,114	2,080	2,112	+29	+1.39	61,900	-
[3922]	26/04/22	2,040	2,097	2,038	2,083	+21	+1.02	64,000	-
[3922]	26/04/21	2,058	2,068	2,027	2,062	+33	+1.63	73,000	-
[3922]	26/04/20	2,048	2,057	2,020	2,029	-21	-1.02	90,200	-
[3922]	26/04/17	2,100	2,112	2,024	2,050	-72	-3.39	143,300	-
[3922]	26/04/16	2,211	2,228	2,117	2,122	-46	-2.12	100,400	-
[3922]	26/04/15	2,115	2,194	2,112	2,168	+92	+4.43	224,100	-
[3922]	26/04/14	2,011	2,132	2,006	2,076	-76	-3.53	529,500	-
[3922]	26/04/13	2,184	2,184	2,102	2,152	+18	+0.84	172,500	-
[3922]	26/04/10	2,208	2,208	2,134	2,134	-86	-3.87	81,400	-
[3922]	26/04/09	2,281	2,290	2,220	2,220	-56	-2.46	61,200	-
[3922]	26/04/08	2,234	2,288	2,234	2,276	+46	+2.06	91,200	-
[3922]	26/04/07	2,195	2,245	2,195	2,230	+38	+1.73	42,100	-
[3922]	26/04/06	2,175	2,206	2,175	2,192	+27	+1.25	59,400	-
[3922]	26/04/03	2,145	2,172	2,144	2,165	+68	+3.24	100,300	-
[3922]	26/04/02	2,088	2,116	2,079	2,097	-1	-0.05	79,400	-
[3922]	26/04/01	2,066	2,098	2,052	2,098	+63	+3.10	107,700	-
[3922]	26/03/31	2,015	2,065	2,015	2,035	+32	+1.60	345,000	-
[3922]	26/03/30	2,027	2,027	1,971	2,003	-55	-2.67	96,900	-
[3922]	26/03/27	2,038	2,075	2,020	2,058	+18	+0.88	80,100	-
[3922]	26/03/26	2,107	2,107	2,010	2,040	-52	-2.49	93,700	-
[3922]	26/03/25	2,088	2,092	2,057	2,092	+26	+1.26	56,600	-
[3922]	26/03/24	2,059	2,090	2,041	2,066	+44	+2.18	71,900	-
[3922]	26/03/23	2,069	2,069	1,976	2,022	-78	-3.71	225,300	-
[3922]	26/03/19	2,127	2,155	2,100	2,100	-77	-3.54	46,100	-
[3922]	26/03/18	2,156	2,177	2,142	2,177	+27	+1.26	41,500	-
[3922]	26/03/17	2,180	2,190	2,150	2,150	-22	-1.01	24,300	-
[3922]	26/03/16	2,184	2,207	2,161	2,172	-42	-1.90	49,700	-
[3922]	26/03/13	2,222	2,245	2,186	2,214	-26	-1.16	214,700	-
[3922]	26/03/12	2,305	2,305	2,231	2,240	-65	-2.82	65,700	-
[3922]	26/03/11	2,336	2,336	2,305	2,305	-5	-0.22	31,600	-
[3922]	26/03/10	2,313	2,319	2,283	2,310	+24	+1.05	33,900	-
[3922]	26/03/09	2,253	2,298	2,225	2,286	-35	-1.51	82,400	-
[3922]	26/03/06	2,282	2,337	2,270	2,321	+25	+1.09	37,100	-
[3922]	26/03/05	2,293	2,333	2,286	2,296	+20	+0.88	43,400	-
[3922]	26/03/04	2,281	2,301	2,253	2,276	-22	-0.96	80,900	-
[3922]	26/03/03	2,326	2,333	2,298	2,298	-22	-0.95	116,700	-
[3922]	26/03/02	2,361	2,376	2,320	2,320	-77	-3.21	102,500	-
[3922]	26/02/27	2,370	2,405	2,370	2,397	+29	+1.22	47,100	-
[3922]	26/02/26	2,351	2,390	2,351	2,368	+17	+0.72	105,400	-
[3922]	26/02/25	2,348	2,410	2,348	2,351	+11	+0.47	138,300	-
[3922]	26/02/24	2,356	2,381	2,340	2,340	-39	-1.64	150,200	-
[3922]	26/02/20	2,410	2,415	2,371	2,379	-1	-0.04	83,600	-
[3922]	26/02/19	2,409	2,420	2,365	2,380	0	0.00	70,000	-
[3922]	26/02/18	2,396	2,404	2,371	2,380	-18	-0.75	115,600	-
[3922]	26/02/17	2,407	2,420	2,392	2,398	+13	+0.55	57,900	-
[3922]	26/02/16	2,366	2,402	2,366	2,385	+19	+0.80	55,500	-
[3922]	26/02/13	2,411	2,420	2,350	2,366	-27	-1.13	124,700	-
[3922]	26/02/12	2,440	2,450	2,383	2,393	-84	-3.39	129,900	-
[3922]	26/02/10	2,430	2,479	2,430	2,477	+55	+2.27	65,400	-
[3922]	26/02/09	2,453	2,457	2,393	2,422	-26	-1.06	127,200	-
[3922]	26/02/06	2,505	2,515	2,439	2,448	-98	-3.85	132,500	-
[3922]	26/02/05	2,493	2,558	2,489	2,546	+54	+2.17	90,300	-
[3922]	26/02/04	2,557	2,568	2,460	2,492	-65	-2.54	107,000	-
[3922]	26/02/03	2,594	2,602	2,554	2,557	-35	-1.35	108,900	-
[3922]	26/02/02	2,610	2,631	2,591	2,592	-42	-1.59	106,200	-
[3922]	26/01/30	2,646	2,659	2,620	2,634	-12	-0.45	97,800	-
[3922]	26/01/29	2,624	2,676	2,604	2,646	+23	+0.88	102,100	-
[3922]	26/01/28	2,670	2,676	2,622	2,623	-54	-2.02	53,100	-
[3922]	26/01/27	2,680	2,698	2,655	2,677	-10	-0.37	64,800	-
[3922]	26/01/26	2,799	2,805	2,681	2,687	-130	-4.61	75,700	-
[3922]	26/01/23	2,702	2,839	2,702	2,817	+125	+4.64	155,400	-
[3922]	26/01/22	2,657	2,698	2,657	2,692	+27	+1.01	60,700	-
[3922]	26/01/21	2,625	2,686	2,616	2,665	+20	+0.76	90,700	-
[3922]	26/01/20	2,645	2,664	2,633	2,645	-26	-0.97	124,600	-
[3922]	26/01/19	2,683	2,691	2,635	2,671	-49	-1.80	173,800	-
[3922]	26/01/16	2,823	2,861	2,720	2,720	-153	-5.33	211,600	-
[3922]	26/01/15	2,810	2,965	2,792	2,873	+63	+2.24	335,000	-
[3922]	26/01/14	2,745	2,833	2,635	2,810	-85	-2.94	706,600	-
[3922]	26/01/13	2,970	2,980	2,895	2,895	-60	-2.03	155,400	-
[3922]	26/01/09	2,917	2,990	2,911	2,955	+11	+0.37	99,400	-
[3922]	26/01/08	2,866	2,972	2,864	2,944	+78	+2.72	107,300	-
[3922]	26/01/07	2,838	2,884	2,809	2,866	+54	+1.92	79,000	-
[3922]	26/01/06	2,760	2,827	2,757	2,812	+59	+2.14	71,600	-
[3922]	26/01/05	2,783	2,790	2,735	2,753	-25	-0.90	55,400	-
[3922]	25/12/30	2,830	2,831	2,778	2,778	-50	-1.77	39,300	-
[3922]	25/12/29	2,818	2,828	2,780	2,828	+33	+1.18	46,900	-
[3922]	25/12/26	2,794	2,801	2,766	2,795	+16	+0.58	34,500	-
[3922]	25/12/25	2,730	2,785	2,721	2,779	+55	+2.02	55,700	-
[3922]	25/12/24	2,747	2,754	2,721	2,724	-10	-0.37	14,500	-
[3922]	25/12/23	2,721	2,762	2,721	2,734	+9	+0.33	34,500	-
[3922]	25/12/22	2,761	2,769	2,722	2,725	-42	-1.52	33,700	-
[3922]	25/12/19	2,741	2,789	2,741	2,767	+26	+0.95	25,800	-
[3922]	25/12/18	2,752	2,776	2,731	2,741	-23	-0.83	18,900	-
[3922]	25/12/17	2,763	2,781	2,740	2,764	+1	+0.04	21,300	-
[3922]	25/12/16	2,798	2,819	2,763	2,763	-26	-0.93	24,000	-
[3922]	25/12/15	2,708	2,803	2,705	2,789	+79	+2.92	37,900	-
[3922]	25/12/12	2,759	2,768	2,710	2,710	-61	-2.20	73,000	-
[3922]	25/12/11	2,785	2,785	2,725	2,771	-9	-0.32	41,400	-
[3922]	25/12/10	2,748	2,785	2,736	2,780	+32	+1.16	28,700	-
[3922]	25/12/09	2,790	2,808	2,739	2,748	-45	-1.61	47,400	-
[3922]	25/12/08	2,778	2,804	2,763	2,793	+49	+1.79	49,000	-
[3922]	25/12/05	2,735	2,763	2,706	2,744	+21	+0.77	62,700	-
[3922]	25/12/04	2,723	2,759	2,706	2,723	0	0.00	44,000	-
[3922]	25/12/03	2,727	2,749	2,715	2,723	-24	-0.87	78,800	-
[3922]	25/12/02	2,769	2,789	2,727	2,747	-19	-0.69	41,200	-
[3922]	25/12/01	2,832	2,832	2,765	2,766	-92	-3.22	41,400	-
[3922]	25/11/28	2,850	2,875	2,814	2,858	+18	+0.63	44,800	-
[3922]	25/11/27	2,819	2,850	2,811	2,840	+6	+0.21	17,900	-
[3922]	25/11/26	2,841	2,855	2,827	2,834	-6	-0.21	22,600	-
[3922]	25/11/25	2,922	2,922	2,832	2,840	-43	-1.49	24,900	-
[3922]	25/11/21	2,788	2,883	2,778	2,883	+73	+2.60	47,100	-
[3922]	25/11/20	2,802	2,857	2,802	2,810	+26	+0.93	42,600	-
[3922]	25/11/19	2,820	2,838	2,777	2,784	-50	-1.76	43,900	-
[3922]	25/11/18	2,853	2,856	2,820	2,834	-36	-1.25	35,100	-
[3922]	25/11/17	2,931	2,931	2,832	2,870	-65	-2.21	46,200	-
[3922]	25/11/14	2,943	2,956	2,925	2,935	-3	-0.10	37,000	-
[3922]	25/11/13	2,999	3,015	2,932	2,938	-61	-2.03	34,800	-
[3922]	25/11/12	2,910	3,000	2,910	2,999	+87	+2.99	59,900	-
[3922]	25/11/11	2,909	2,918	2,883	2,912	+3	+0.10	26,300	-
[3922]	25/11/10	2,920	2,936	2,905	2,909	+17	+0.59	36,100	-
[3922]	25/11/07	2,872	2,908	2,857	2,892	-19	-0.65	28,700	-
[3922]	25/11/06	2,935	2,937	2,893	2,911	-12	-0.41	26,100	-
[3922]	25/11/05	2,996	2,997	2,842	2,923	-53	-1.78	51,100	-
[3922]	25/11/04	2,975	3,010	2,936	2,976	+1	+0.03	107,100	-
[3922]	25/10/31	2,998	3,030	2,935	2,975	-13	-0.44	37,200	-
[3922]	25/10/30	2,964	3,015	2,912	2,988	+9	+0.30	52,800	-
[3922]	25/10/29	2,970	2,997	2,901	2,979	+4	+0.13	51,900	-
[3922]	25/10/28	3,080	3,100	2,975	2,975	-95	-3.09	44,000	-
[3922]	25/10/27	2,923	3,080	2,920	3,070	+184	+6.38	93,400	-
[3922]	25/10/24	2,955	2,955	2,882	2,886	-53	-1.80	41,400	-
[3922]	25/10/23	2,921	2,944	2,907	2,939	+14	+0.48	43,800	-
[3922]	25/10/22	2,943	2,964	2,920	2,925	-18	-0.61	54,300	-
[3922]	25/10/21	2,929	2,983	2,894	2,943	+27	+0.93	58,200	-
[3922]	25/10/20	2,895	2,916	2,868	2,916	+71	+2.50	43,900	-
[3922]	25/10/17	2,923	2,957	2,831	2,845	-103	-3.49	90,400	-
[3922]	25/10/16	3,000	3,035	2,887	2,948	-36	-1.21	87,600	-
[3922]	25/10/15	2,950	3,040	2,829	2,984	+61	+2.09	240,200	-
[3922]	25/10/14	2,874	2,997	2,873	2,923	+33	+1.14	200,600	-
[3922]	25/10/10	2,934	2,938	2,890	2,890	-44	-1.50	42,100	-
[3922]	25/10/09	2,913	2,939	2,890	2,934	+4	+0.14	46,700	-
[3922]	25/10/08	2,927	2,950	2,889	2,930	+3	+0.10	36,300	-
[3922]	25/10/07	3,000	3,000	2,921	2,927	-51	-1.71	45,900	-
[3922]	25/10/06	3,020	3,025	2,956	2,978	+29	+0.98	42,700	-
[3922]	25/10/03	2,936	2,991	2,936	2,949	-11	-0.37	26,200	-
[3922]	25/10/02	3,000	3,030	2,929	2,960	-32	-1.07	37,900	-
[3922]	25/10/01	3,080	3,080	2,937	2,992	-83	-2.70	82,200	-
[3922]	25/09/30	3,120	3,125	3,075	3,075	-80	-2.54	32,000	-
[3922]	25/09/29	3,210	3,245	3,130	3,155	-50	-1.56	35,100	-
[3922]	25/09/26	3,170	3,240	3,155	3,205	0	0.00	55,000	-
[3922]	25/09/25	3,215	3,215	3,145	3,205	0	0.00	32,500	-
[3922]	25/09/24	3,200	3,220	3,160	3,205	-10	-0.31	40,700	-
[3922]	25/09/22	3,165	3,225	3,105	3,215	+65	+2.06	75,800	-
[3922]	25/09/19	3,100	3,155	3,065	3,150	+70	+2.27	64,400	-
[3922]	25/09/18	3,170	3,280	3,070	3,080	-130	-4.05	89,600	-
[3922]	25/09/17	3,150	3,235	2,981	3,210	-130	-3.89	386,300	-
[3922]	25/09/16	3,340	3,340	3,340	3,340	+504	+17.77	39,000	-
[3922]	25/09/12	2,864	2,879	2,830	2,836	-52	-1.80	51,600	-
[3922]	25/09/11	2,960	2,966	2,883	2,888	-53	-1.80	32,700	-
[3922]	25/09/10	2,928	2,956	2,903	2,941	+13	+0.44	26,100	-
[3922]	25/09/09	2,904	2,946	2,899	2,928	+25	+0.86	26,900	-
[3922]	25/09/08	2,984	3,000	2,891	2,903	-47	-1.59	61,700	-
[3922]	25/09/05	2,913	2,970	2,857	2,950	+65	+2.25	43,400	-