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
[3925]	26/10/29	1,326	1,327	1,293	1,298	-32.0	-2.41	105,200	17,543,567,360
[3925]	26/10/28	1,356	1,356	1,330	1,330	-27.0	-1.99	43,200	17,976,074,240
[3925]	26/10/27	1,337	1,365	1,335	1,357	+11.0	+0.82	47,700	18,341,003,264
[3925]	26/10/26	1,342	1,349	1,334	1,346	+15.0	+1.13	29,100	18,192,328,704
[3925]	26/10/23	1,360	1,364	1,322	1,331	-28.0	-2.06	37,700	17,989,591,040
[3925]	26/10/22	1,372	1,400	1,356	1,359	-4.0	-0.29	70,700	18,368,034,816
[3925]	26/10/21	1,344	1,367	1,325	1,363	+27.0	+2.02	70,100	18,422,097,920
[3925]	26/10/20	1,355	1,355	1,329	1,336	-16.0	-1.18	56,400	18,057,170,944
[3925]	26/10/19	1,377	1,388	1,351	1,352	-21.0	-1.53	87,600	18,273,423,360
[3925]	26/10/16	1,332	1,375	1,332	1,373	+48.0	+3.62	63,000	18,557,255,680
[3925]	26/10/15	1,329	1,353	1,318	1,325	-31.0	-2.29	92,000	17,908,496,384
[3925]	26/10/14	1,348	1,362	1,315	1,356	+3.0	+0.22	117,700	18,327,486,464
[3925]	26/10/13	1,421	1,424	1,346	1,353	-8.0	-0.59	348,600	18,286,940,160
[3925]	26/10/09	1,283	1,384	1,283	1,361	+71.0	+5.50	205,500	18,395,066,368
[3925]	26/10/08	1,293	1,294	1,277	1,290	-3.0	-0.23	35,600	17,435,441,152
[3925]	26/10/07	1,293	1,306	1,288	1,293	0	+0.00	21,400	17,475,989,504
[3925]	26/10/06	1,274	1,296	1,274	1,293	+15.0	+1.17	25,400	17,475,989,504
[3925]	26/10/05	1,280	1,281	1,273	1,278	-2.0	-0.16	22,800	17,273,251,840
[3925]	26/10/02	1,303	1,304	1,279	1,280	-30.0	-2.29	35,500	17,300,283,392
[3925]	26/10/01	1,300	1,316	1,292	1,310	+3.0	+0.23	22,400	17,705,758,720
[3925]	26/09/30	1,297	1,310	1,291	1,307	+15.0	+1.16	28,300	17,665,210,368
[3925]	26/09/29	1,306	1,306	1,292	1,292	-25.0	-1.90	32,100	17,462,472,704
[3925]	26/09/28	1,320	1,326	1,312	1,317	+2.0	+0.15	32,900	17,800,370,176
[3925]	26/09/25	1,303	1,316	1,303	1,315	+2.0	+0.15	22,200	17,773,336,576
[3925]	26/09/24	1,315	1,324	1,300	1,313	+1.0	+0.08	59,700	17,746,305,024
[3925]	26/09/18	1,319	1,319	1,309	1,312	-4.0	-0.30	22,400	17,732,790,272
[3925]	26/09/17	1,314	1,319	1,309	1,316	+11.0	+0.84	17,800	17,786,853,376
[3925]	26/09/16	1,312	1,320	1,305	1,305	-6.0	-0.46	24,600	17,638,178,816
[3925]	26/09/15	1,293	1,312	1,293	1,311	+14.0	+1.08	21,700	17,719,273,472
[3925]	26/09/14	1,272	1,301	1,272	1,297	+26.0	+2.05	48,800	17,530,052,608
[3925]	26/09/11	1,271	1,274	1,240	1,271	-11.0	-0.86	41,100	17,178,640,384
[3925]	26/09/10	1,277	1,282	1,239	1,282	-1.0	-0.08	65,600	17,327,314,944
[3925]	26/09/09	1,291	1,291	1,274	1,283	-11.0	-0.85	39,000	17,340,829,696
[3925]	26/09/08	1,300	1,303	1,290	1,294	-5.0	-0.38	32,300	17,489,504,256
[3925]	26/09/07	1,313	1,313	1,298	1,299	-21.0	-1.59	38,800	17,557,084,160
[3925]	26/09/04	1,314	1,327	1,314	1,320	+9.0	+0.69	19,400	17,840,916,480
[3925]	26/09/03	1,321	1,330	1,311	1,311	-10.0	-0.76	39,900	17,719,273,472
[3925]	26/09/02	1,351	1,353	1,321	1,321	-44.0	-3.22	133,700	17,854,433,280
[3925]	26/09/01	1,366	1,382	1,365	1,365	-21.0	-1.52	36,200	18,449,129,472
[3925]	26/08/31	1,365	1,398	1,363	1,386	+15.0	+1.09	67,400	18,732,961,792
[3925]	26/08/28	1,365	1,382	1,365	1,371	+8.0	+0.59	38,000	18,530,224,128
[3925]	26/08/27	1,358	1,379	1,354	1,363	+5.0	+0.37	30,900	18,422,097,920
[3925]	26/08/26	1,349	1,365	1,348	1,358	+6.0	+0.44	20,000	18,354,518,016
[3925]	26/08/25	1,356	1,362	1,350	1,352	-13.0	-0.95	33,400	18,273,423,360
[3925]	26/08/24	1,380	1,390	1,365	1,365	-8.0	-0.58	45,300	18,449,129,472
[3925]	26/08/21	1,365	1,377	1,357	1,373	+3.0	+0.22	38,400	18,557,255,680
[3925]	26/08/20	1,347	1,370	1,347	1,370	+23.0	+1.71	59,200	18,516,709,376
[3925]	26/08/19	1,362	1,364	1,338	1,347	-14.0	-1.03	56,200	18,205,845,504
[3925]	26/08/18	1,325	1,362	1,321	1,361	+28.0	+2.10	61,200	18,395,066,368
[3925]	26/08/17	1,330	1,356	1,320	1,333	0	+0.00	84,800	18,016,622,592
[3925]	26/08/14	1,271	1,339	1,246	1,333	+76.0	+6.05	176,700	18,016,622,592
[3925]	26/08/13	1,249	1,258	1,240	1,257	+8.0	+0.64	67,600	16,989,418,496
[3925]	26/08/12	1,257	1,259	1,248	1,249	-1.0	-0.08	42,900	16,881,291,264
[3925]	26/08/10	1,260	1,260	1,250	1,250	-1.0	-0.08	32,600	16,894,807,040
[3925]	26/08/07	1,254	1,257	1,248	1,251	+3.0	+0.24	21,100	16,908,323,840
[3925]	26/08/06	1,240	1,250	1,237	1,248	+8.0	+0.65	26,800	16,867,775,488
[3925]	26/08/05	1,242	1,250	1,238	1,240	+3.0	+0.24	18,800	16,759,649,280
[3925]	26/08/04	1,244	1,244	1,232	1,237	0	+0.00	22,500	16,719,101,952
[3925]	26/08/03	1,262	1,262	1,222	1,237	-23.0	-1.83	48,700	16,719,101,952
[3925]	26/07/31	1,280	1,280	1,254	1,260	-13.0	-1.02	32,000	17,029,965,824
[3925]	26/07/30	1,283	1,283	1,267	1,273	-12.0	-0.93	40,100	17,205,671,936
[3925]	26/07/29	1,262	1,285	1,259	1,285	+31.0	+2.47	54,900	17,367,861,248
[3925]	26/07/28	1,260	1,263	1,241	1,254	+9.0	+0.72	43,800	16,948,871,168
[3925]	26/07/27	1,232	1,251	1,232	1,245	+17.0	+1.38	36,200	16,827,228,160
[3925]	26/07/24	1,226	1,228	1,214	1,228	+3.0	+0.24	18,300	16,597,458,944
[3925]	26/07/23	1,235	1,235	1,217	1,225	-4.0	-0.33	46,400	16,556,911,616
[3925]	26/07/22	1,226	1,232	1,218	1,229	+9.0	+0.74	34,800	16,610,974,720
[3925]	26/07/21	1,200	1,225	1,197	1,220	+31.0	+2.61	55,700	16,489,331,712
[3925]	26/07/17	1,203	1,215	1,188	1,189	-17	-1.41	74,500	-
[3925]	26/07/16	1,216	1,227	1,206	1,206	-2	-0.17	31,500	-
[3925]	26/07/15	1,206	1,210	1,203	1,208	+4	+0.33	23,900	-
[3925]	26/07/14	1,205	1,219	1,204	1,204	-1	-0.08	39,700	-
[3925]	26/07/13	1,216	1,227	1,204	1,205	-14	-1.15	38,200	-
[3925]	26/07/10	1,219	1,228	1,214	1,219	+4	+0.33	30,100	-
[3925]	26/07/09	1,221	1,224	1,209	1,215	0	0.00	26,400	-
[3925]	26/07/08	1,219	1,223	1,205	1,215	+7	+0.58	49,700	-
[3925]	26/07/07	1,220	1,227	1,207	1,208	-5	-0.41	75,300	-
[3925]	26/07/06	1,228	1,228	1,211	1,213	0	0.00	30,800	-
[3925]	26/07/03	1,195	1,213	1,194	1,213	+18	+1.51	43,900	-
[3925]	26/07/02	1,176	1,198	1,176	1,195	+26	+2.22	44,000	-
[3925]	26/07/01	1,180	1,187	1,169	1,169	-14	-1.18	27,400	-
[3925]	26/06/30	1,190	1,190	1,176	1,183	+3	+0.25	35,500	-
[3925]	26/06/29	1,157	1,193	1,157	1,180	+29	+2.52	55,900	-
[3925]	26/06/26	1,148	1,153	1,143	1,151	+2	+0.17	48,300	-
[3925]	26/06/25	1,161	1,164	1,140	1,149	-13	-1.12	205,300	-
[3925]	26/06/24	1,165	1,175	1,162	1,162	-3	-0.26	32,900	-
[3925]	26/06/23	1,166	1,170	1,159	1,165	-2	-0.17	114,800	-
[3925]	26/06/22	1,171	1,190	1,166	1,167	-2	-0.17	41,800	-
[3925]	26/06/19	1,194	1,194	1,166	1,169	-16	-1.35	42,600	-
[3925]	26/06/18	1,189	1,198	1,178	1,185	+7	+0.59	35,800	-
[3925]	26/06/17	1,164	1,197	1,164	1,178	+14	+1.20	49,400	-
[3925]	26/06/16	1,183	1,183	1,163	1,164	-22	-1.85	35,100	-
[3925]	26/06/15	1,188	1,195	1,179	1,186	+16	+1.37	35,700	-
[3925]	26/06/12	1,165	1,170	1,156	1,170	+5	+0.43	47,200	-
[3925]	26/06/11	1,172	1,173	1,159	1,165	-6	-0.51	55,400	-
[3925]	26/06/10	1,170	1,184	1,168	1,171	+3	+0.26	36,000	-
[3925]	26/06/09	1,169	1,180	1,165	1,168	0	0.00	36,700	-
[3925]	26/06/08	1,175	1,184	1,162	1,168	-16	-1.35	47,400	-
[3925]	26/06/05	1,169	1,202	1,169	1,184	+22	+1.89	43,300	-
[3925]	26/06/04	1,173	1,175	1,161	1,162	-26	-2.19	42,900	-
[3925]	26/06/03	1,186	1,192	1,159	1,188	+4	+0.34	64,900	-
[3925]	26/06/02	1,177	1,189	1,168	1,184	+7	+0.59	106,800	-
[3925]	26/06/01	1,200	1,200	1,175	1,177	-23	-1.92	42,800	-
[3925]	26/05/29	1,190	1,218	1,190	1,200	+20	+1.69	85,700	-
[3925]	26/05/28	1,181	1,191	1,172	1,180	-9	-0.76	49,000	-
[3925]	26/05/27	1,185	1,189	1,178	1,189	+4	+0.34	69,400	-
[3925]	26/05/26	1,188	1,197	1,185	1,185	-1	-0.08	32,500	-
[3925]	26/05/25	1,203	1,206	1,181	1,186	-7	-0.59	72,100	-
[3925]	26/05/22	1,210	1,215	1,189	1,193	-14.0	-1.16	38,700	-
[3925]	26/05/21	1,212	1,230	1,204	1,207	-1.0	-0.08	32,200	-
[3925]	26/05/20	1,230	1,230	1,200	1,208	-25.0	-2.03	41,600	-
[3925]	26/05/19	1,190	1,234	1,190	1,233	+51.0	+4.31	105,000	-
[3925]	26/05/18	1,210	1,210	1,166	1,182	-22.0	-1.83	143,600	-
[3925]	26/05/15	1,242	1,252	1,191	1,204	-39.0	-3.14	158,300	-
[3925]	26/05/14	1,300	1,300	1,236	1,243	-147.0	-10.58	229,700	-
[3925]	26/05/13	1,397	1,397	1,378	1,390	-3.0	-0.22	58,900	-
[3925]	26/05/12	1,375	1,393	1,372	1,393	+19.0	+1.38	29,400	-
[3925]	26/05/11	1,367	1,385	1,365	1,374	+19.0	+1.40	29,600	-
[3925]	26/05/08	1,350	1,367	1,345	1,355	+11.0	+0.82	55,400	-
[3925]	26/05/07	1,350	1,354	1,343	1,344	-3.0	-0.22	21,300	-
[3925]	26/05/01	1,348	1,351	1,342	1,347	-3.0	-0.22	39,900	-
[3925]	26/04/30	1,369	1,369	1,349	1,350	-22.0	-1.60	45,800	-
[3925]	26/04/28	1,363	1,372	1,357	1,372	+15.0	+1.11	21,700	-
[3925]	26/04/27	1,367	1,369	1,355	1,357	-5	-0.37	50,600	-
[3925]	26/04/24	1,376	1,381	1,362	1,362	-16	-1.16	28,100	-
[3925]	26/04/23	1,397	1,397	1,374	1,378	-11	-0.79	27,200	-
[3925]	26/04/22	1,395	1,397	1,378	1,389	-6	-0.43	39,300	-
[3925]	26/04/21	1,401	1,406	1,392	1,395	-7	-0.50	24,900	-
[3925]	26/04/20	1,406	1,411	1,394	1,402	+4	+0.29	45,300	-
[3925]	26/04/17	1,399	1,409	1,398	1,398	+1	+0.07	26,800	-
[3925]	26/04/16	1,419	1,426	1,394	1,397	-7	-0.50	28,200	-
[3925]	26/04/15	1,414	1,415	1,395	1,404	+7	+0.50	28,400	-
[3925]	26/04/14	1,401	1,404	1,390	1,397	+5	+0.36	31,400	-
[3925]	26/04/13	1,385	1,392	1,376	1,392	-2	-0.14	33,100	-
[3925]	26/04/10	1,409	1,415	1,384	1,394	-7	-0.50	99,500	-
[3925]	26/04/09	1,419	1,424	1,401	1,401	-17	-1.20	52,700	-
[3925]	26/04/08	1,419	1,435	1,417	1,418	+1	+0.07	36,300	-
[3925]	26/04/07	1,420	1,429	1,411	1,417	+7	+0.50	20,500	-
[3925]	26/04/06	1,410	1,418	1,406	1,410	+6	+0.43	20,300	-
[3925]	26/04/03	1,405	1,418	1,400	1,404	+9	+0.65	23,500	-
[3925]	26/04/02	1,415	1,417	1,385	1,395	-8	-0.57	29,300	-
[3925]	26/04/01	1,393	1,413	1,393	1,403	+37	+2.71	31,700	-
[3925]	26/03/31	1,362	1,384	1,359	1,366	+1	+0.07	53,600	-
[3925]	26/03/30	1,360	1,376	1,344	1,365	-110	-7.46	113,600	-
[3925]	26/03/27	1,465	1,483	1,453	1,475	+22	+1.51	61,500	-
[3925]	26/03/26	1,470	1,473	1,449	1,453	-11	-0.75	52,100	-
[3925]	26/03/25	1,450	1,470	1,450	1,464	+17	+1.17	41,000	-
[3925]	26/03/24	1,446	1,449	1,436	1,447	+33	+2.33	34,000	-
[3925]	26/03/23	1,457	1,457	1,413	1,414	-39	-2.68	78,500	-
[3925]	26/03/19	1,475	1,477	1,453	1,453	-33	-2.22	40,200	-
[3925]	26/03/18	1,470	1,486	1,467	1,486	+30	+2.06	37,500	-
[3925]	26/03/17	1,473	1,473	1,456	1,456	-5	-0.34	28,300	-
[3925]	26/03/16	1,470	1,475	1,458	1,461	-3	-0.20	35,100	-
[3925]	26/03/13	1,466	1,474	1,462	1,464	-9	-0.61	28,700	-
[3925]	26/03/12	1,500	1,500	1,468	1,473	-24	-1.60	45,600	-
[3925]	26/03/11	1,508	1,512	1,497	1,497	-7	-0.47	48,800	-
[3925]	26/03/10	1,500	1,507	1,488	1,504	+23	+1.55	39,600	-
[3925]	26/03/09	1,465	1,492	1,456	1,481	-31	-2.05	113,400	-
[3925]	26/03/06	1,515	1,521	1,499	1,512	+8	+0.53	41,100	-
[3925]	26/03/05	1,514	1,525	1,503	1,504	+28	+1.90	39,500	-
[3925]	26/03/04	1,455	1,500	1,434	1,476	-1	-0.07	157,500	-
[3925]	26/03/03	1,511	1,511	1,477	1,477	-35	-2.31	76,200	-
[3925]	26/03/02	1,506	1,523	1,491	1,512	-9	-0.59	69,900	-
[3925]	26/02/27	1,510	1,532	1,505	1,521	+28	+1.88	72,400	-
[3925]	26/02/26	1,497	1,512	1,487	1,493	-1	-0.07	65,900	-
[3925]	26/02/25	1,463	1,499	1,457	1,494	+32	+2.19	49,800	-
[3925]	26/02/24	1,452	1,481	1,437	1,462	+20	+1.39	134,900	-
[3925]	26/02/20	1,455	1,457	1,441	1,442	-13	-0.89	43,900	-
[3925]	26/02/19	1,450	1,458	1,432	1,455	+8	+0.55	49,000	-
[3925]	26/02/18	1,454	1,455	1,432	1,447	+15	+1.05	71,100	-
[3925]	26/02/17	1,400	1,438	1,379	1,432	+33	+2.36	141,700	-
[3925]	26/02/16	1,450	1,451	1,360	1,399	-161	-10.32	651,300	-
[3925]	26/02/13	1,604	1,618	1,558	1,560	-45	-2.80	82,700	-
[3925]	26/02/12	1,626	1,626	1,605	1,605	-11	-0.68	36,900	-
[3925]	26/02/10	1,592	1,621	1,588	1,616	+33	+2.08	28,300	-
[3925]	26/02/09	1,618	1,623	1,562	1,583	-9	-0.57	167,200	-
[3925]	26/02/06	1,640	1,640	1,586	1,592	-53	-3.22	100,500	-
[3925]	26/02/05	1,639	1,657	1,635	1,645	0	0.00	41,400	-
[3925]	26/02/04	1,673	1,680	1,639	1,645	-35	-2.08	56,000	-
[3925]	26/02/03	1,697	1,697	1,680	1,680	-2	-0.12	24,700	-
[3925]	26/02/02	1,710	1,710	1,667	1,682	-1	-0.06	45,600	-
[3925]	26/01/30	1,666	1,694	1,660	1,683	+17	+1.02	37,700	-
[3925]	26/01/29	1,670	1,672	1,657	1,666	-6	-0.36	25,300	-
[3925]	26/01/28	1,678	1,681	1,665	1,672	-4	-0.24	15,800	-
[3925]	26/01/27	1,685	1,686	1,674	1,676	-9	-0.53	19,900	-
[3925]	26/01/26	1,700	1,700	1,679	1,685	-23	-1.35	36,800	-
[3925]	26/01/23	1,705	1,718	1,700	1,708	+7	+0.41	31,100	-
[3925]	26/01/22	1,693	1,708	1,691	1,701	+8	+0.47	24,800	-
[3925]	26/01/21	1,707	1,713	1,693	1,693	-25	-1.46	23,300	-
[3925]	26/01/20	1,743	1,743	1,714	1,718	-25	-1.43	33,900	-
[3925]	26/01/19	1,749	1,752	1,736	1,743	-10	-0.57	17,700	-
[3925]	26/01/16	1,758	1,760	1,738	1,753	+4	+0.23	16,600	-
[3925]	26/01/15	1,738	1,755	1,737	1,749	+11	+0.63	18,100	-
[3925]	26/01/14	1,730	1,745	1,723	1,738	+15	+0.87	25,300	-
[3925]	26/01/13	1,759	1,761	1,723	1,723	-13	-0.75	25,800	-
[3925]	26/01/09	1,733	1,744	1,731	1,736	+4	+0.23	13,900	-
[3925]	26/01/08	1,740	1,752	1,732	1,732	-8	-0.46	15,100	-
[3925]	26/01/07	1,754	1,761	1,740	1,740	-14	-0.80	12,200	-
[3925]	26/01/06	1,731	1,754	1,731	1,754	+23	+1.33	12,200	-
[3925]	26/01/05	1,735	1,753	1,723	1,731	-4	-0.23	36,500	-
[3925]	25/12/30	1,754	1,758	1,735	1,735	-29	-1.64	20,200	-
[3925]	25/12/29	1,784	1,786	1,757	1,764	-2	-0.11	19,300	-
[3925]	25/12/26	1,759	1,770	1,757	1,766	+12	+0.68	30,500	-
[3925]	25/12/25	1,750	1,760	1,745	1,754	+8	+0.46	18,000	-
[3925]	25/12/24	1,741	1,753	1,740	1,746	+1	+0.06	11,900	-
[3925]	25/12/23	1,732	1,755	1,732	1,745	+17	+0.98	16,900	-
[3925]	25/12/22	1,733	1,733	1,712	1,728	+21	+1.23	27,600	-
[3925]	25/12/19	1,718	1,737	1,704	1,707	-8	-0.47	22,100	-
[3925]	25/12/18	1,700	1,722	1,700	1,715	+6	+0.35	19,700	-
[3925]	25/12/17	1,720	1,720	1,684	1,709	+13	+0.77	25,400	-
[3925]	25/12/16	1,710	1,714	1,696	1,696	-14	-0.82	25,700	-
[3925]	25/12/15	1,670	1,710	1,670	1,710	+30	+1.79	21,600	-
[3925]	25/12/12	1,674	1,693	1,670	1,680	+22	+1.33	26,100	-
[3925]	25/12/11	1,668	1,677	1,656	1,658	-10	-0.60	28,200	-
[3925]	25/12/10	1,669	1,682	1,666	1,668	+9	+0.54	21,200	-
[3925]	25/12/09	1,689	1,697	1,656	1,659	-22	-1.31	29,300	-
[3925]	25/12/08	1,678	1,690	1,668	1,681	+18	+1.08	25,800	-
[3925]	25/12/05	1,698	1,700	1,663	1,663	-39	-2.29	18,300	-
[3925]	25/12/04	1,697	1,705	1,684	1,702	+18	+1.07	19,500	-
[3925]	25/12/03	1,668	1,698	1,668	1,684	+16	+0.96	24,400	-
[3925]	25/12/02	1,674	1,680	1,663	1,668	+2	+0.12	179,500	-
[3925]	25/12/01	1,695	1,699	1,666	1,666	-36	-2.12	25,900	-
[3925]	25/11/28	1,702	1,718	1,702	1,702	-6	-0.35	9,800	-
[3925]	25/11/27	1,696	1,728	1,685	1,708	+8	+0.47	41,100	-
[3925]	25/11/26	1,700	1,708	1,695	1,700	+5	+0.29	14,900	-
[3925]	25/11/25	1,704	1,711	1,691	1,695	-15	-0.88	18,400	-
[3925]	25/11/21	1,673	1,713	1,670	1,710	+37	+2.21	20,400	-
[3925]	25/11/20	1,678	1,693	1,673	1,673	-5	-0.30	17,500	-
[3925]	25/11/19	1,667	1,690	1,665	1,678	-3	-0.18	17,900	-
[3925]	25/11/18	1,700	1,700	1,674	1,681	-20	-1.18	26,500	-
[3925]	25/11/17	1,705	1,705	1,675	1,701	-5	-0.29	24,300	-
[3925]	25/11/14	1,700	1,715	1,670	1,706	-50	-2.85	112,800	-
[3925]	25/11/13	1,776	1,776	1,747	1,756	-10	-0.57	34,500	-
[3925]	25/11/12	1,744	1,778	1,744	1,766	+32	+1.85	34,300	-
[3925]	25/11/11	1,728	1,743	1,725	1,734	+13	+0.76	23,600	-
[3925]	25/11/10	1,698	1,728	1,698	1,721	+23	+1.35	29,000	-
[3925]	25/11/07	1,701	1,710	1,693	1,698	-3	-0.18	16,500	-
[3925]	25/11/06	1,706	1,725	1,701	1,701	-5	-0.29	17,200	-
[3925]	25/11/05	1,715	1,716	1,686	1,706	-11	-0.64	25,000	-
[3925]	25/11/04	1,700	1,731	1,692	1,717	+28	+1.66	44,400	-
[3925]	25/10/31	1,685	1,700	1,672	1,689	+4	+0.24	25,900	-
[3925]	25/10/30	1,702	1,705	1,681	1,685	-3	-0.18	32,500	-
[3925]	25/10/29	1,723	1,723	1,684	1,688	-25	-1.46	34,800	-
[3925]	25/10/28	1,754	1,754	1,707	1,713	-54	-3.06	42,700	-
[3925]	25/10/27	1,751	1,775	1,751	1,767	+17	+0.97	28,500	-
[3925]	25/10/24	1,775	1,775	1,748	1,750	-19	-1.07	22,800	-
[3925]	25/10/23	1,809	1,809	1,769	1,769	-47	-2.59	28,000	-
[3925]	25/10/22	1,744	1,817	1,744	1,816	+72	+4.13	79,300	-
[3925]	25/10/21	1,738	1,773	1,727	1,744	+6	+0.35	36,000	-
[3925]	25/10/20	1,714	1,745	1,714	1,738	+24	+1.40	20,000	-
[3925]	25/10/17	1,736	1,745	1,703	1,714	-41	-2.34	36,700	-
[3925]	25/10/16	1,759	1,769	1,741	1,755	-4	-0.23	40,400	-
[3925]	25/10/15	1,722	1,759	1,722	1,759	+49	+2.87	28,600	-
[3925]	25/10/14	1,732	1,746	1,706	1,710	-54	-3.06	66,500	-
[3925]	25/10/10	1,776	1,793	1,762	1,764	-20	-1.12	33,100	-
[3925]	25/10/09	1,811	1,820	1,784	1,784	-22	-1.22	34,500	-
[3925]	25/10/08	1,797	1,832	1,797	1,806	+19	+1.06	33,900	-
[3925]	25/10/07	1,804	1,807	1,780	1,787	-21	-1.16	18,500	-
[3925]	25/10/06	1,807	1,819	1,782	1,808	+26	+1.46	39,700	-
[3925]	25/10/03	1,771	1,815	1,771	1,782	+16	+0.91	39,200	-
[3925]	25/10/02	1,780	1,799	1,766	1,766	-4	-0.23	39,900	-
[3925]	25/10/01	1,784	1,800	1,770	1,770	-31	-1.72	61,900	-
[3925]	25/09/30	1,800	1,816	1,794	1,801	-10	-0.55	44,100	-
[3925]	25/09/29	1,861	1,861	1,799	1,811	-66	-3.52	66,100	-
[3925]	25/09/26	1,856	1,880	1,850	1,877	+21	+1.13	40,100	-
[3925]	25/09/25	1,851	1,861	1,844	1,856	-4	-0.22	21,700	-
[3925]	25/09/24	1,860	1,892	1,860	1,860	+7	+0.38	183,100	-
[3925]	25/09/22	1,830	1,859	1,814	1,853	+39	+2.15	36,000	-
[3925]	25/09/19	1,863	1,866	1,790	1,814	-30	-1.63	48,400	-
[3925]	25/09/18	1,800	1,852	1,799	1,844	+44	+2.44	53,700	-
[3925]	25/09/17	1,801	1,816	1,799	1,800	-2	-0.11	20,600	-
[3925]	25/09/16	1,798	1,820	1,792	1,802	+18	+1.01	32,400	-
[3925]	25/09/12	1,812	1,812	1,783	1,784	-21	-1.16	29,600	-
[3925]	25/09/11	1,809	1,814	1,796	1,805	-4	-0.22	24,100	-
[3925]	25/09/10	1,810	1,819	1,793	1,809	-1	-0.06	28,000	-
[3925]	25/09/09	1,790	1,819	1,790	1,810	+30	+1.69	41,900	-
[3925]	25/09/08	1,764	1,796	1,762	1,780	+34	+1.95	47,100	-
[3925]	25/09/05	1,750	1,758	1,744	1,746	-5	-0.29	27,400	-