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
[3943]	26/10/29	1,277	1,284	1,275	1,283	+6.0	+0.47	1,100	10,062,907,392
[3943]	26/10/28	1,276	1,279	1,272	1,277	+1.0	+0.08	1,800	10,015,848,448
[3943]	26/10/27	1,281	1,284	1,276	1,276	-5.0	-0.39	3,800	10,008,004,608
[3943]	26/10/26	1,283	1,283	1,281	1,281	-2.0	-0.16	2,600	10,047,220,736
[3943]	26/10/23	1,283	1,283	1,282	1,283	0	+0.00	1,500	10,062,907,392
[3943]	26/10/22	1,288	1,288	1,283	1,283	-5.0	-0.39	1,100	10,062,907,392
[3943]	26/10/21	1,288	1,300	1,283	1,288	0	+0.00	4,800	10,102,124,544
[3943]	26/10/20	1,289	1,289	1,280	1,288	-1.0	-0.08	3,500	10,102,124,544
[3943]	26/10/19	1,289	1,304	1,289	1,289	0	+0.00	4,600	10,109,967,360
[3943]	26/10/16	1,289	1,294	1,288	1,289	0	+0.00	1,500	10,109,967,360
[3943]	26/10/15	1,296	1,300	1,289	1,289	-9.0	-0.69	2,300	10,109,967,360
[3943]	26/10/14	1,300	1,314	1,298	1,298	0	+0.00	1,700	10,180,556,800
[3943]	26/10/13	1,300	1,322	1,298	1,298	-2.0	-0.15	5,600	10,180,556,800
[3943]	26/10/09	1,309	1,309	1,300	1,300	0	+0.00	1,200	10,196,243,456
[3943]	26/10/08	1,298	1,300	1,298	1,300	0	+0.00	1,000	10,196,243,456
[3943]	26/10/07	1,300	1,301	1,298	1,300	0	+0.00	2,400	10,196,243,456
[3943]	26/10/06	1,301	1,307	1,300	1,300	-1.0	-0.08	5,900	10,196,243,456
[3943]	26/10/05	1,304	1,304	1,301	1,301	-11.0	-0.84	1,500	10,204,086,272
[3943]	26/10/02	1,311	1,312	1,311	1,312	0	+0.00	600	10,290,362,368
[3943]	26/10/01	1,318	1,318	1,311	1,312	-6.0	-0.46	600	10,290,362,368
[3943]	26/09/30	1,310	1,318	1,310	1,318	-1.0	-0.08	1,000	10,337,422,336
[3943]	26/09/29	1,310	1,325	1,302	1,319	-6.0	-0.45	1,400	10,345,265,152
[3943]	26/09/28	1,325	1,325	1,323	1,325	0	+0.00	1,700	10,392,325,120
[3943]	26/09/25	1,326	1,344	1,325	1,325	-1.0	-0.08	2,300	10,392,325,120
[3943]	26/09/24	1,336	1,345	1,326	1,326	-9.0	-0.67	4,500	10,400,167,936
[3943]	26/09/18	1,333	1,335	1,323	1,335	+12.0	+0.91	4,300	10,470,757,376
[3943]	26/09/17	1,322	1,333	1,322	1,323	+1.0	+0.08	800	10,376,638,464
[3943]	26/09/16	1,322	1,334	1,322	1,322	0	+0.00	2,300	10,368,794,624
[3943]	26/09/15	1,333	1,333	1,310	1,322	-5.0	-0.38	2,800	10,368,794,624
[3943]	26/09/14	1,311	1,327	1,311	1,327	+16.0	+1.22	2,600	10,408,011,776
[3943]	26/09/11	1,317	1,320	1,311	1,311	-9.0	-0.68	2,200	10,282,519,552
[3943]	26/09/10	1,320	1,322	1,316	1,320	0	+0.00	2,200	10,353,108,992
[3943]	26/09/09	1,321	1,322	1,320	1,320	-1.0	-0.08	1,900	10,353,108,992
[3943]	26/09/08	1,326	1,326	1,321	1,321	-5.0	-0.38	600	10,360,951,808
[3943]	26/09/07	1,320	1,327	1,319	1,326	+6.0	+0.45	1,200	10,400,167,936
[3943]	26/09/04	1,320	1,331	1,318	1,320	0	+0.00	1,300	10,353,108,992
[3943]	26/09/03	1,321	1,331	1,320	1,320	+3.0	+0.23	1,900	10,353,108,992
[3943]	26/09/02	1,314	1,321	1,310	1,317	-4.0	-0.30	3,500	10,329,578,496
[3943]	26/09/01	1,338	1,338	1,300	1,321	-17.0	-1.27	7,100	10,360,951,808
[3943]	26/08/31	1,332	1,338	1,326	1,338	+6.0	+0.45	1,700	10,494,286,848
[3943]	26/08/28	1,325	1,339	1,325	1,332	+8.0	+0.60	700	10,447,227,904
[3943]	26/08/27	1,328	1,328	1,323	1,324	-3.0	-0.23	1,400	10,384,481,280
[3943]	26/08/26	1,326	1,327	1,325	1,327	+1.0	+0.08	2,200	10,408,011,776
[3943]	26/08/25	1,330	1,332	1,325	1,326	-6.0	-0.45	4,900	10,400,167,936
[3943]	26/08/24	1,332	1,343	1,330	1,332	0	+0.00	2,900	10,447,227,904
[3943]	26/08/21	1,336	1,337	1,332	1,332	-4.0	-0.30	2,300	10,447,227,904
[3943]	26/08/20	1,336	1,342	1,335	1,336	-2.0	-0.15	2,600	10,478,600,192
[3943]	26/08/19	1,337	1,338	1,336	1,338	+1.0	+0.07	1,000	10,494,286,848
[3943]	26/08/18	1,338	1,340	1,326	1,337	+12.0	+0.91	3,000	10,486,444,032
[3943]	26/08/17	1,325	1,348	1,325	1,325	+5.0	+0.38	2,800	10,392,457,216
[3943]	26/08/14	1,327	1,332	1,320	1,320	-7.0	-0.53	3,900	10,353,240,064
[3943]	26/08/13	1,334	1,334	1,319	1,327	+8.0	+0.61	8,900	10,408,143,872
[3943]	26/08/12	1,316	1,350	1,310	1,319	+9.0	+0.69	10,700	10,345,397,248
[3943]	26/08/10	1,300	1,353	1,295	1,310	+18.0	+1.39	19,100	10,274,806,784
[3943]	26/08/07	1,291	1,297	1,291	1,292	-7.0	-0.54	2,200	10,133,625,856
[3943]	26/08/06	1,299	1,299	1,291	1,299	+1.0	+0.08	1,000	10,188,529,664
[3943]	26/08/05	1,297	1,307	1,292	1,298	+3.0	+0.23	1,600	10,180,686,848
[3943]	26/08/04	1,295	1,296	1,285	1,295	0	+0.00	1,800	10,157,156,352
[3943]	26/08/03	1,288	1,296	1,279	1,295	+13.0	+1.01	9,300	10,157,156,352
[3943]	26/07/31	1,273	1,285	1,272	1,282	+9.0	+0.71	900	10,055,192,576
[3943]	26/07/30	1,274	1,276	1,273	1,273	-3.0	-0.24	1,300	9,984,602,112
[3943]	26/07/29	1,275	1,287	1,275	1,276	+1.0	+0.08	1,200	10,008,132,608
[3943]	26/07/28	1,266	1,285	1,262	1,275	+9.0	+0.71	1,600	10,000,288,768
[3943]	26/07/27	1,260	1,286	1,260	1,266	+6.0	+0.48	1,800	9,929,699,328
[3943]	26/07/24	1,277	1,286	1,260	1,260	-17.0	-1.33	2,100	9,882,638,336
[3943]	26/07/23	1,271	1,277	1,271	1,277	+3.0	+0.24	900	10,015,975,424
[3943]	26/07/22	1,272	1,274	1,260	1,274	0	+0.00	2,200	9,992,445,952
[3943]	26/07/21	1,278	1,285	1,274	1,274	-3.0	-0.23	4,000	9,992,445,952
[3943]	26/07/17	1,300	1,312	1,276	1,277	-23	-1.77	3,700	-
[3943]	26/07/16	1,314	1,314	1,300	1,300	-14	-1.07	2,700	-
[3943]	26/07/15	1,314	1,315	1,300	1,314	-1	-0.08	2,400	-
[3943]	26/07/14	1,298	1,315	1,291	1,315	+17	+1.31	5,700	-
[3943]	26/07/13	1,288	1,298	1,271	1,298	+10	+0.78	8,400	-
[3943]	26/07/10	1,270	1,288	1,264	1,288	+18	+1.42	7,900	-
[3943]	26/07/09	1,259	1,270	1,248	1,270	+24	+1.93	1,800	-
[3943]	26/07/08	1,249	1,261	1,246	1,246	+1	+0.08	2,200	-
[3943]	26/07/07	1,243	1,255	1,243	1,245	+3	+0.24	2,300	-
[3943]	26/07/06	1,241	1,260	1,241	1,242	+1	+0.08	6,700	-
[3943]	26/07/03	1,239	1,255	1,237	1,241	+2	+0.16	2,300	-
[3943]	26/07/02	1,246	1,250	1,235	1,239	+4	+0.32	3,200	-
[3943]	26/07/01	1,226	1,240	1,226	1,235	+13	+1.06	1,400	-
[3943]	26/06/30	1,218	1,230	1,216	1,222	+7	+0.58	3,600	-
[3943]	26/06/29	1,212	1,218	1,211	1,215	0	0.00	3,800	-
[3943]	26/06/26	1,211	1,219	1,210	1,215	+5	+0.41	2,800	-
[3943]	26/06/25	1,210	1,218	1,210	1,210	0	0.00	2,800	-
[3943]	26/06/24	1,210	1,216	1,210	1,210	0	0.00	1,300	-
[3943]	26/06/23	1,217	1,218	1,210	1,210	0	0.00	2,100	-
[3943]	26/06/22	1,214	1,215	1,210	1,210	0	0.00	4,200	-
[3943]	26/06/19	1,208	1,220	1,204	1,210	+2	+0.17	3,700	-
[3943]	26/06/18	1,234	1,243	1,201	1,208	-27	-2.19	4,700	-
[3943]	26/06/17	1,240	1,240	1,230	1,235	+2	+0.16	2,600	-
[3943]	26/06/16	1,243	1,244	1,233	1,233	-4	-0.32	4,700	-
[3943]	26/06/15	1,271	1,272	1,235	1,237	-10	-0.80	14,500	-
[3943]	26/06/12	1,224	1,247	1,223	1,247	+30	+2.47	7,300	-
[3943]	26/06/11	1,217	1,217	1,202	1,217	0	0.00	3,200	-
[3943]	26/06/10	1,209	1,219	1,208	1,217	+8	+0.66	3,300	-
[3943]	26/06/09	1,200	1,211	1,200	1,209	-3	-0.25	8,500	-
[3943]	26/06/08	1,204	1,212	1,202	1,212	+8	+0.66	7,300	-
[3943]	26/06/05	1,201	1,211	1,200	1,204	+3	+0.25	4,600	-
[3943]	26/06/04	1,202	1,205	1,200	1,201	-2	-0.17	6,300	-
[3943]	26/06/03	1,209	1,218	1,203	1,203	-6	-0.50	5,600	-
[3943]	26/06/02	1,221	1,221	1,205	1,209	-12	-0.98	5,500	-
[3943]	26/06/01	1,232	1,232	1,216	1,221	-7	-0.57	3,500	-
[3943]	26/05/29	1,232	1,232	1,221	1,228	0	0.00	2,800	-
[3943]	26/05/28	1,225	1,232	1,213	1,228	+15	+1.24	7,400	-
[3943]	26/05/27	1,211	1,219	1,208	1,213	-6	-0.49	6,100	-
[3943]	26/05/26	1,220	1,230	1,212	1,219	-11	-0.89	8,200	-
[3943]	26/05/25	1,230	1,234	1,229	1,230	0	0.00	6,300	-
[3943]	26/05/22	1,238	1,238	1,229	1,230	-8.0	-0.65	4,900	-
[3943]	26/05/21	1,246	1,246	1,229	1,238	-8.0	-0.64	8,200	-
[3943]	26/05/20	1,265	1,265	1,246	1,246	-14.0	-1.11	8,400	-
[3943]	26/05/19	1,265	1,268	1,250	1,260	-12.0	-0.94	5,000	-
[3943]	26/05/18	1,201	1,272	1,200	1,272	-49.0	-3.71	29,100	-
[3943]	26/05/15	1,330	1,330	1,320	1,321	-9.0	-0.68	3,100	-
[3943]	26/05/14	1,327	1,330	1,326	1,330	-2.0	-0.15	1,800	-
[3943]	26/05/13	1,332	1,332	1,328	1,332	+3.0	+0.23	1,900	-
[3943]	26/05/12	1,333	1,340	1,328	1,329	-4.0	-0.30	5,900	-
[3943]	26/05/11	1,335	1,347	1,333	1,333	-2.0	-0.15	4,300	-
[3943]	26/05/08	1,336	1,336	1,331	1,335	-1.0	-0.07	2,300	-
[3943]	26/05/07	1,330	1,344	1,330	1,336	-13.0	-0.96	4,300	-
[3943]	26/05/01	1,352	1,352	1,340	1,349	-3.0	-0.22	5,800	-
[3943]	26/04/30	1,358	1,360	1,352	1,352	-6.0	-0.44	2,400	-
[3943]	26/04/28	1,365	1,365	1,358	1,358	-7.0	-0.51	1,200	-
[3943]	26/04/27	1,366	1,366	1,353	1,365	-1	-0.07	2,000	-
[3943]	26/04/24	1,380	1,388	1,366	1,366	-14	-1.01	1,100	-
[3943]	26/04/23	1,386	1,388	1,371	1,380	-3	-0.22	2,300	-
[3943]	26/04/22	1,385	1,392	1,382	1,383	-2	-0.14	4,500	-
[3943]	26/04/21	1,367	1,386	1,367	1,385	+17	+1.24	1,900	-
[3943]	26/04/20	1,355	1,368	1,355	1,368	+9	+0.66	4,100	-
[3943]	26/04/17	1,354	1,359	1,353	1,359	+5	+0.37	2,600	-
[3943]	26/04/16	1,358	1,361	1,353	1,354	0	0.00	7,300	-
[3943]	26/04/15	1,356	1,358	1,353	1,354	-2	-0.15	2,700	-
[3943]	26/04/14	1,357	1,359	1,355	1,356	-1	-0.07	2,800	-
[3943]	26/04/13	1,363	1,363	1,357	1,357	-6	-0.44	6,400	-
[3943]	26/04/10	1,370	1,372	1,363	1,363	-7	-0.51	2,700	-
[3943]	26/04/09	1,374	1,374	1,370	1,370	0	0.00	2,100	-
[3943]	26/04/08	1,371	1,390	1,360	1,370	0	0.00	6,400	-
[3943]	26/04/07	1,362	1,373	1,362	1,370	-2	-0.15	5,800	-
[3943]	26/04/06	1,392	1,395	1,372	1,372	-19	-1.37	7,500	-
[3943]	26/04/03	1,404	1,410	1,369	1,391	-15	-1.07	7,100	-
[3943]	26/04/02	1,407	1,408	1,406	1,406	0	0.00	1,400	-
[3943]	26/04/01	1,404	1,412	1,396	1,406	+2	+0.14	2,700	-
[3943]	26/03/31	1,410	1,410	1,390	1,404	-6	-0.43	2,400	-
[3943]	26/03/30	1,402	1,425	1,388	1,410	-78	-5.24	7,000	-
[3943]	26/03/27	1,417	1,488	1,416	1,488	+70	+4.94	4,200	-
[3943]	26/03/26	1,423	1,429	1,418	1,418	-7	-0.49	4,100	-
[3943]	26/03/25	1,415	1,425	1,414	1,425	+6	+0.42	7,400	-
[3943]	26/03/24	1,425	1,426	1,411	1,419	-1	-0.07	6,100	-
[3943]	26/03/23	1,419	1,427	1,405	1,420	-18	-1.25	8,200	-
[3943]	26/03/19	1,438	1,444	1,437	1,438	-6	-0.42	4,100	-
[3943]	26/03/18	1,440	1,447	1,438	1,444	+4	+0.28	4,800	-
[3943]	26/03/17	1,436	1,440	1,431	1,440	+3	+0.21	1,800	-
[3943]	26/03/16	1,428	1,443	1,426	1,437	+7	+0.49	4,900	-
[3943]	26/03/13	1,433	1,448	1,425	1,430	-7	-0.49	3,100	-
[3943]	26/03/12	1,456	1,471	1,437	1,437	-19	-1.30	5,000	-
[3943]	26/03/11	1,434	1,460	1,431	1,456	+24	+1.68	3,200	-
[3943]	26/03/10	1,423	1,432	1,422	1,432	+16	+1.13	3,000	-
[3943]	26/03/09	1,450	1,454	1,405	1,416	-38	-2.61	7,900	-
[3943]	26/03/06	1,457	1,457	1,421	1,454	-2	-0.14	1,500	-
[3943]	26/03/05	1,450	1,458	1,425	1,456	+36	+2.54	2,500	-
[3943]	26/03/04	1,440	1,488	1,416	1,420	-26	-1.80	8,300	-
[3943]	26/03/03	1,477	1,496	1,446	1,446	-34	-2.30	7,300	-
[3943]	26/03/02	1,470	1,480	1,453	1,480	-6	-0.40	5,100	-
[3943]	26/02/27	1,499	1,499	1,486	1,486	-8	-0.54	2,200	-
[3943]	26/02/26	1,490	1,494	1,480	1,494	+4	+0.27	3,400	-
[3943]	26/02/25	1,493	1,499	1,480	1,490	+6	+0.40	2,900	-
[3943]	26/02/24	1,460	1,484	1,458	1,484	+24	+1.64	7,000	-
[3943]	26/02/20	1,460	1,460	1,457	1,460	-2	-0.14	1,500	-
[3943]	26/02/19	1,451	1,462	1,447	1,462	+17	+1.18	3,800	-
[3943]	26/02/18	1,449	1,450	1,440	1,445	-2	-0.14	2,300	-
[3943]	26/02/17	1,436	1,447	1,436	1,447	+12	+0.84	4,700	-
[3943]	26/02/16	1,427	1,435	1,427	1,435	+8	+0.56	6,400	-
[3943]	26/02/13	1,435	1,435	1,421	1,427	-2	-0.14	7,700	-
[3943]	26/02/12	1,417	1,430	1,417	1,429	+12	+0.85	4,700	-
[3943]	26/02/10	1,405	1,418	1,405	1,417	+12	+0.85	3,600	-
[3943]	26/02/09	1,418	1,419	1,405	1,405	-10	-0.71	7,000	-
[3943]	26/02/06	1,418	1,428	1,415	1,415	-9	-0.63	6,800	-
[3943]	26/02/05	1,411	1,424	1,403	1,424	+10	+0.71	4,100	-
[3943]	26/02/04	1,422	1,429	1,408	1,414	+4	+0.28	10,800	-
[3943]	26/02/03	1,421	1,425	1,410	1,410	-3	-0.21	2,700	-
[3943]	26/02/02	1,432	1,432	1,406	1,413	-6	-0.42	5,400	-
[3943]	26/01/30	1,408	1,419	1,408	1,419	+4	+0.28	2,700	-
[3943]	26/01/29	1,406	1,416	1,404	1,415	+9	+0.64	1,400	-
[3943]	26/01/28	1,407	1,416	1,404	1,406	-10	-0.71	2,500	-
[3943]	26/01/27	1,420	1,427	1,408	1,416	-1	-0.07	1,500	-
[3943]	26/01/26	1,430	1,430	1,400	1,417	-11	-0.77	7,300	-
[3943]	26/01/23	1,432	1,440	1,428	1,428	-4	-0.28	3,100	-
[3943]	26/01/22	1,430	1,433	1,429	1,432	-1	-0.07	1,300	-
[3943]	26/01/21	1,431	1,433	1,427	1,433	+1	+0.07	1,900	-
[3943]	26/01/20	1,425	1,435	1,425	1,432	+7	+0.49	1,400	-
[3943]	26/01/19	1,435	1,436	1,425	1,425	-7	-0.49	3,000	-
[3943]	26/01/16	1,432	1,434	1,428	1,432	0	0.00	1,900	-
[3943]	26/01/15	1,419	1,437	1,419	1,432	+6	+0.42	5,200	-
[3943]	26/01/14	1,438	1,438	1,422	1,426	-2	-0.14	7,000	-
[3943]	26/01/13	1,420	1,436	1,417	1,428	+14	+0.99	7,100	-
[3943]	26/01/09	1,403	1,425	1,400	1,414	+12	+0.86	5,200	-
[3943]	26/01/08	1,404	1,405	1,401	1,402	-3	-0.21	2,600	-
[3943]	26/01/07	1,405	1,410	1,399	1,405	0	0.00	4,700	-
[3943]	26/01/06	1,407	1,414	1,401	1,405	0	0.00	5,000	-
[3943]	26/01/05	1,400	1,418	1,400	1,405	+6	+0.43	5,900	-
[3943]	25/12/30	1,378	1,399	1,370	1,399	+30	+2.19	6,500	-
[3943]	25/12/29	1,367	1,379	1,363	1,369	+15	+1.11	8,400	-
[3943]	25/12/26	1,352	1,354	1,347	1,354	+3	+0.22	4,000	-
[3943]	25/12/25	1,345	1,351	1,343	1,351	+9	+0.67	2,600	-
[3943]	25/12/24	1,345	1,345	1,339	1,342	-1	-0.07	4,500	-
[3943]	25/12/23	1,340	1,344	1,339	1,343	+3	+0.22	1,800	-
[3943]	25/12/22	1,343	1,344	1,339	1,340	-2	-0.15	4,700	-
[3943]	25/12/19	1,338	1,345	1,337	1,342	+4	+0.30	4,300	-
[3943]	25/12/18	1,340	1,340	1,336	1,338	-2	-0.15	2,500	-
[3943]	25/12/17	1,327	1,340	1,327	1,340	+14	+1.06	4,100	-
[3943]	25/12/16	1,326	1,326	1,308	1,326	0	0.00	5,000	-
[3943]	25/12/15	1,327	1,327	1,321	1,326	-1	-0.08	4,100	-
[3943]	25/12/12	1,320	1,327	1,312	1,327	+9	+0.68	16,700	-
[3943]	25/12/11	1,323	1,323	1,316	1,318	+2	+0.15	2,700	-
[3943]	25/12/10	1,320	1,320	1,315	1,316	-6	-0.45	1,000	-
[3943]	25/12/09	1,331	1,331	1,316	1,322	-4	-0.30	5,400	-
[3943]	25/12/08	1,318	1,329	1,316	1,326	+10	+0.76	5,400	-
[3943]	25/12/05	1,312	1,318	1,310	1,316	+4	+0.30	2,700	-
[3943]	25/12/04	1,308	1,314	1,308	1,312	+4	+0.31	2,600	-
[3943]	25/12/03	1,317	1,317	1,308	1,308	-9	-0.68	2,500	-
[3943]	25/12/02	1,319	1,319	1,314	1,317	0	0.00	3,700	-
[3943]	25/12/01	1,309	1,317	1,308	1,317	+8	+0.61	3,900	-
[3943]	25/11/28	1,303	1,314	1,303	1,309	+6	+0.46	5,600	-
[3943]	25/11/27	1,304	1,304	1,301	1,303	+2	+0.15	3,400	-
[3943]	25/11/26	1,301	1,306	1,300	1,301	+1	+0.08	4,100	-
[3943]	25/11/25	1,300	1,302	1,298	1,300	0	0.00	3,900	-
[3943]	25/11/21	1,296	1,304	1,296	1,300	+2	+0.15	3,600	-
[3943]	25/11/20	1,296	1,300	1,296	1,298	0	0.00	2,600	-
[3943]	25/11/19	1,298	1,298	1,297	1,298	0	0.00	2,000	-
[3943]	25/11/18	1,302	1,302	1,298	1,298	-4	-0.31	3,600	-
[3943]	25/11/17	1,302	1,308	1,300	1,302	0	0.00	4,600	-
[3943]	25/11/14	1,307	1,307	1,302	1,302	-1	-0.08	2,700	-
[3943]	25/11/13	1,303	1,305	1,300	1,303	-2	-0.15	5,400	-
[3943]	25/11/12	1,297	1,305	1,297	1,305	+8	+0.62	9,200	-
[3943]	25/11/11	1,300	1,300	1,297	1,297	0	0.00	2,300	-
[3943]	25/11/10	1,301	1,301	1,296	1,297	+1	+0.08	4,800	-
[3943]	25/11/07	1,304	1,311	1,292	1,296	-4	-0.31	11,800	-
[3943]	25/11/06	1,301	1,309	1,300	1,300	0	0.00	3,300	-
[3943]	25/11/05	1,307	1,307	1,298	1,300	0	0.00	5,000	-
[3943]	25/11/04	1,304	1,305	1,300	1,300	-1	-0.08	3,700	-
[3943]	25/10/31	1,308	1,314	1,301	1,301	-7	-0.54	3,300	-
[3943]	25/10/30	1,310	1,315	1,308	1,308	-2	-0.15	1,300	-
[3943]	25/10/29	1,318	1,318	1,310	1,310	-2	-0.15	1,900	-
[3943]	25/10/28	1,317	1,319	1,311	1,312	-5	-0.38	1,600	-
[3943]	25/10/27	1,317	1,317	1,310	1,317	+7	+0.53	6,200	-
[3943]	25/10/24	1,310	1,312	1,306	1,310	0	0.00	3,300	-
[3943]	25/10/23	1,310	1,317	1,310	1,310	-2	-0.15	2,500	-
[3943]	25/10/22	1,303	1,315	1,303	1,312	+9	+0.69	1,300	-
[3943]	25/10/21	1,301	1,304	1,300	1,303	0	0.00	2,600	-
[3943]	25/10/20	1,303	1,308	1,302	1,303	0	0.00	8,100	-
[3943]	25/10/17	1,302	1,318	1,301	1,303	-5	-0.38	4,200	-
[3943]	25/10/16	1,321	1,321	1,308	1,308	-13	-0.98	4,000	-
[3943]	25/10/15	1,323	1,323	1,316	1,321	0	0.00	2,600	-
[3943]	25/10/14	1,326	1,326	1,306	1,321	-5	-0.38	9,300	-
[3943]	25/10/10	1,329	1,329	1,323	1,326	-2	-0.15	3,100	-
[3943]	25/10/09	1,329	1,329	1,325	1,328	-1	-0.08	4,300	-
[3943]	25/10/08	1,328	1,330	1,326	1,329	+5	+0.38	2,800	-
[3943]	25/10/07	1,320	1,324	1,314	1,324	+4	+0.30	3,000	-
[3943]	25/10/06	1,320	1,327	1,305	1,320	+6	+0.46	13,200	-
[3943]	25/10/03	1,318	1,318	1,298	1,314	-4	-0.30	7,800	-
[3943]	25/10/02	1,330	1,333	1,298	1,318	-12	-0.90	13,400	-
[3943]	25/10/01	1,381	1,381	1,330	1,330	-51	-3.69	12,400	-
[3943]	25/09/30	1,389	1,389	1,365	1,381	-6	-0.43	5,500	-
[3943]	25/09/29	1,370	1,400	1,365	1,387	+22	+1.61	13,300	-
[3943]	25/09/26	1,350	1,384	1,350	1,365	+23	+1.71	15,000	-
[3943]	25/09/25	1,299	1,348	1,295	1,342	+53	+4.11	20,000	-
[3943]	25/09/24	1,294	1,296	1,277	1,289	+4	+0.31	7,700	-
[3943]	25/09/22	1,285	1,294	1,275	1,285	+7	+0.55	5,300	-
[3943]	25/09/19	1,277	1,282	1,276	1,278	+2	+0.16	3,900	-
[3943]	25/09/18	1,276	1,285	1,274	1,276	0	0.00	1,800	-
[3943]	25/09/17	1,283	1,283	1,273	1,276	-6	-0.47	8,400	-
[3943]	25/09/16	1,290	1,293	1,273	1,282	+10	+0.79	14,200	-
[3943]	25/09/12	1,272	1,275	1,272	1,272	0	0.00	3,400	-
[3943]	25/09/11	1,269	1,273	1,264	1,272	+3	+0.24	3,400	-
[3943]	25/09/10	1,270	1,270	1,260	1,269	+1	+0.08	4,400	-
[3943]	25/09/09	1,268	1,269	1,267	1,268	0	0.00	4,000	-
[3943]	25/09/08	1,268	1,268	1,265	1,268	+4	+0.32	3,700	-
[3943]	25/09/05	1,266	1,266	1,263	1,264	-2	-0.16	2,600	-