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
[3945]	26/10/29	2,122	2,122	2,102	2,102	-20.0	-0.94	1,200	3,121,783,296
[3945]	26/10/28	2,124	2,124	2,106	2,122	-3.0	-0.14	1,200	3,151,486,208
[3945]	26/10/27	2,132	2,132	2,123	2,125	+1.0	+0.05	600	3,155,941,632
[3945]	26/10/26	2,123	2,130	2,123	2,124	+1.0	+0.05	1,800	3,154,456,576
[3945]	26/10/23	2,121	2,123	2,110	2,123	-27.0	-1.26	1,300	3,152,971,264
[3945]	26/10/22	2,150	2,150	2,150	2,150	-10.0	-0.46	200	3,193,070,336
[3945]	26/10/21	2,120	2,162	2,120	2,160	+38.0	+1.79	2,700	3,207,921,920
[3945]	26/10/20	2,136	2,137	2,120	2,122	-14.0	-0.66	500	3,151,486,208
[3945]	26/10/19	2,149	2,149	2,085	2,136	-26.0	-1.20	1,900	3,172,278,272
[3945]	26/10/16	2,162	2,162	2,162	2,162	+37.0	+1.74	1,000	3,210,892,032
[3945]	26/10/15	2,160	2,160	2,089	2,125	-36.0	-1.67	5,000	3,155,941,632
[3945]	26/10/14	2,171	2,171	2,161	2,161	-6.0	-0.28	2,700	3,209,406,976
[3945]	26/10/13	2,179	2,185	2,167	2,167	-13.0	-0.60	3,700	3,218,317,824
[3945]	26/10/09	2,190	2,190	2,180	2,180	-24.0	-1.09	900	3,237,624,832
[3945]	26/10/08	2,204	2,205	2,200	2,204	-1.0	-0.05	1,500	3,273,268,480
[3945]	26/10/07	2,214	2,214	2,205	2,205	-10.0	-0.45	5,600	3,274,753,536
[3945]	26/10/06	2,218	2,218	2,214	2,215	+19.0	+0.87	300	3,289,605,120
[3945]	26/10/05	2,191	2,196	2,191	2,196	+5.0	+0.23	300	3,261,387,264
[3945]	26/10/02	2,220	2,222	2,191	2,191	-22.0	-0.99	3,000	3,253,961,472
[3945]	26/10/01	2,198	2,222	2,198	2,213	+15.0	+0.68	1,400	3,286,634,752
[3945]	26/09/30	2,202	2,202	2,198	2,198	-3.0	-0.14	900	3,264,357,376
[3945]	26/09/29	2,199	2,201	2,198	2,201	+2.0	+0.09	1,500	3,268,813,056
[3945]	26/09/28	2,187	2,200	2,180	2,199	+12.0	+0.55	6,700	3,265,842,688
[3945]	26/09/25	2,189	2,189	2,175	2,187	+6.0	+0.28	800	3,248,020,736
[3945]	26/09/24	2,207	2,207	2,181	2,181	+6.0	+0.28	700	3,239,109,888
[3945]	26/09/18	2,175	2,175	2,175	2,175	+3.0	+0.14	500	3,230,199,040
[3945]	26/09/17	2,175	2,175	2,170	2,172	-3.0	-0.14	1,400	3,225,743,616
[3945]	26/09/16	2,159	2,180	2,159	2,175	+16.0	+0.74	2,600	3,230,199,040
[3945]	26/09/15	2,163	2,182	2,158	2,159	-1.0	-0.05	1,500	3,206,436,608
[3945]	26/09/14	2,179	2,182	2,160	2,160	-3.0	-0.14	1,300	3,207,921,920
[3945]	26/09/11	2,184	2,184	2,162	2,163	-9.0	-0.41	600	3,212,377,344
[3945]	26/09/10	2,188	2,188	2,160	2,172	-32.0	-1.45	1,900	3,225,743,616
[3945]	26/09/09	2,187	2,204	2,187	2,204	+17.0	+0.78	400	3,273,268,480
[3945]	26/09/08	2,213	2,213	2,187	2,187	-11.0	-0.50	1,200	3,248,020,736
[3945]	26/09/07	2,193	2,203	2,180	2,198	+20.0	+0.92	1,500	3,264,357,376
[3945]	26/09/04	2,160	2,178	2,160	2,178	+21.0	+0.97	500	3,234,654,464
[3945]	26/09/03	2,174	2,191	2,157	2,157	-15.0	-0.69	4,500	3,203,466,496
[3945]	26/09/02	2,181	2,186	2,170	2,172	-8.0	-0.37	9,200	3,225,743,616
[3945]	26/09/01	2,181	2,185	2,180	2,180	-7.0	-0.32	5,400	3,237,624,832
[3945]	26/08/31	2,182	2,187	2,180	2,187	+19.0	+0.88	1,600	3,248,020,736
[3945]	26/08/28	2,180	2,183	2,157	2,168	-9.0	-0.41	2,400	3,219,803,136
[3945]	26/08/27	2,179	2,183	2,166	2,177	-2.0	-0.09	4,800	3,233,169,408
[3945]	26/08/26	2,162	2,179	2,160	2,179	+17.0	+0.79	2,100	3,236,139,776
[3945]	26/08/25	2,160	2,163	2,160	2,162	+4.0	+0.19	4,200	3,210,892,032
[3945]	26/08/24	2,155	2,165	2,151	2,158	+3.0	+0.14	6,000	3,204,951,552
[3945]	26/08/21	2,150	2,166	2,150	2,155	-13.0	-0.60	1,400	3,200,496,128
[3945]	26/08/20	2,169	2,169	2,147	2,168	+13.0	+0.60	300	3,219,803,136
[3945]	26/08/19	2,157	2,157	2,135	2,155	-2.0	-0.09	5,700	3,200,496,128
[3945]	26/08/18	2,179	2,179	2,156	2,157	-25.0	-1.15	500	3,203,466,496
[3945]	26/08/17	2,153	2,184	2,153	2,182	+27.0	+1.25	3,400	3,240,595,200
[3945]	26/08/14	2,140	2,155	2,135	2,155	+17.0	+0.80	4,100	3,200,496,128
[3945]	26/08/13	2,173	2,173	2,130	2,138	-48.0	-2.20	9,100	3,175,248,640
[3945]	26/08/12	2,238	2,238	2,166	2,186	-57.0	-2.54	8,700	3,246,535,680
[3945]	26/08/10	2,251	2,270	2,240	2,243	-137.0	-5.76	10,600	3,331,189,248
[3945]	26/08/07	2,328	2,380	2,328	2,380	+52.0	+2.23	3,500	3,534,654,720
[3945]	26/08/06	2,305	2,328	2,305	2,328	+26.0	+1.13	1,600	3,457,426,944
[3945]	26/08/05	2,296	2,305	2,285	2,302	+6.0	+0.26	2,000	3,418,812,928
[3945]	26/08/04	2,286	2,296	2,286	2,296	+26.0	+1.15	600	3,409,902,080
[3945]	26/08/03	2,270	2,270	2,270	2,270	-22.0	-0.96	1,100	3,371,288,320
[3945]	26/07/31	2,275	2,298	2,275	2,292	+24.0	+1.06	900	3,403,961,600
[3945]	26/07/30	2,223	2,286	2,217	2,268	+13.0	+0.58	5,600	3,368,317,952
[3945]	26/07/29	2,257	2,285	2,255	2,255	+11.0	+0.49	1,000	3,349,010,944
[3945]	26/07/28	2,250	2,250	2,244	2,244	+4.0	+0.18	200	3,332,674,304
[3945]	26/07/27	2,236	2,249	2,236	2,240	+4.0	+0.18	600	3,326,733,824
[3945]	26/07/24	2,233	2,237	2,233	2,236	-29.0	-1.28	1,300	3,320,793,088
[3945]	26/07/23	2,249	2,265	2,249	2,265	+16.0	+0.71	2,900	3,363,862,528
[3945]	26/07/22	2,222	2,249	2,221	2,249	+27.0	+1.22	1,400	3,340,100,096
[3945]	26/07/21	2,213	2,222	2,213	2,222	+9.0	+0.41	900	3,300,001,024
[3945]	26/07/17	2,219	2,219	2,196	2,213	-7	-0.32	1,800	-
[3945]	26/07/16	2,234	2,234	2,220	2,220	-14	-0.63	1,300	-
[3945]	26/07/15	2,234	2,234	2,234	2,234	+1	+0.04	200	-
[3945]	26/07/14	2,225	2,245	2,225	2,233	+8	+0.36	300	-
[3945]	26/07/13	2,235	2,240	2,220	2,225	-8	-0.36	1,700	-
[3945]	26/07/10	2,228	2,233	2,228	2,233	+7	+0.31	700	-
[3945]	26/07/09	2,203	2,226	2,203	2,226	+1	+0.04	400	-
[3945]	26/07/08	2,225	2,225	2,225	2,225	0	0.00	200	-
[3945]	26/07/07	2,219	2,225	2,219	2,225	+6	+0.27	300	-
[3945]	26/07/06	2,188	2,220	2,188	2,219	+33	+1.51	1,800	-
[3945]	26/07/03	2,177	2,186	2,176	2,186	-3	-0.14	2,900	-
[3945]	26/07/02	2,176	2,189	2,170	2,189	+27	+1.25	500	-
[3945]	26/07/01	2,186	2,186	2,162	2,162	-26	-1.19	1,200	-
[3945]	26/06/30	2,185	2,190	2,185	2,188	+23	+1.06	500	-
[3945]	26/06/29	2,163	2,165	2,163	2,165	+55	+2.61	2,300	-
[3945]	26/06/26	2,110	2,132	2,110	2,110	-23	-1.08	500	-
[3945]	26/06/25	2,116	2,133	2,095	2,133	+28	+1.33	1,500	-
[3945]	26/06/24	2,116	2,135	2,105	2,105	-23	-1.08	1,000	-
[3945]	26/06/23	2,116	2,129	2,116	2,128	+12	+0.57	1,100	-
[3945]	26/06/22	2,117	2,128	2,116	2,116	-25	-1.17	2,100	-
[3945]	26/06/19	2,136	2,142	2,121	2,141	+5	+0.23	3,000	-
[3945]	26/06/18	2,145	2,150	2,135	2,136	-3	-0.14	500	-
[3945]	26/06/17	2,129	2,139	2,129	2,139	+10	+0.47	2,200	-
[3945]	26/06/16	2,106	2,129	2,106	2,129	+15	+0.71	700	-
[3945]	26/06/15	2,090	2,114	2,090	2,114	+24	+1.15	2,700	-
[3945]	26/06/12	2,100	2,100	2,085	2,090	-9	-0.43	2,200	-
[3945]	26/06/11	2,131	2,131	2,081	2,099	-32	-1.50	11,200	-
[3945]	26/06/10	2,134	2,134	2,124	2,131	-3	-0.14	3,100	-
[3945]	26/06/09	2,155	2,155	2,134	2,134	-23	-1.07	4,600	-
[3945]	26/06/08	2,157	2,157	2,157	2,157	-1	-0.05	800	-
[3945]	26/06/05	2,129	2,159	2,124	2,158	+10	+0.47	1,700	-
[3945]	26/06/04	2,146	2,148	2,146	2,148	-3	-0.14	300	-
[3945]	26/06/03	2,142	2,160	2,138	2,151	-9	-0.42	3,700	-
[3945]	26/06/02	2,163	2,186	2,150	2,160	-2	-0.09	3,100	-
[3945]	26/06/01	2,183	2,183	2,162	2,162	-9	-0.41	1,500	-
[3945]	26/05/29	2,171	2,171	2,171	2,171	0	0.00	300	-
[3945]	26/05/28	2,133	2,171	2,133	2,171	+40	+1.88	2,600	-
[3945]	26/05/27	2,190	2,190	2,131	2,131	-33	-1.52	3,400	-
[3945]	26/05/26	2,155	2,164	2,151	2,164	+9	+0.42	1,400	-
[3945]	26/05/25	2,152	2,194	2,152	2,155	+4	+0.19	3,100	-
[3945]	26/05/22	2,145	2,151	2,136	2,151	+6.0	+0.28	3,200	-
[3945]	26/05/21	2,130	2,145	2,130	2,145	+17.0	+0.80	2,800	-
[3945]	26/05/20	2,134	2,134	2,115	2,128	-2.0	-0.09	4,500	-
[3945]	26/05/19	2,145	2,145	2,098	2,130	-14.0	-0.65	9,200	-
[3945]	26/05/18	2,200	2,200	2,120	2,144	-49.0	-2.23	9,300	-
[3945]	26/05/15	2,229	2,229	2,191	2,193	-5.0	-0.23	5,700	-
[3945]	26/05/14	2,211	2,229	2,198	2,198	-4.0	-0.18	1,900	-
[3945]	26/05/13	2,200	2,202	2,190	2,202	+8.0	+0.36	1,700	-
[3945]	26/05/12	2,248	2,248	2,194	2,194	-21.0	-0.95	10,800	-
[3945]	26/05/11	2,210	2,216	2,210	2,215	+5.0	+0.23	900	-
[3945]	26/05/08	2,203	2,210	2,200	2,210	-10.0	-0.45	1,400	-
[3945]	26/05/07	2,210	2,231	2,210	2,220	+21.0	+0.95	1,400	-
[3945]	26/05/01	2,175	2,206	2,175	2,199	-22.0	-0.99	2,000	-
[3945]	26/04/30	2,225	2,225	2,221	2,221	-4.0	-0.18	200	-
[3945]	26/04/28	2,190	2,225	2,188	2,225	+30.0	+1.37	2,300	-
[3945]	26/04/27	2,222	2,235	2,195	2,195	-40	-1.79	9,900	-
[3945]	26/04/24	2,270	2,270	2,230	2,235	-12	-0.53	2,600	-
[3945]	26/04/23	2,280	2,285	2,247	2,247	-54	-2.35	2,800	-
[3945]	26/04/22	2,323	2,323	2,301	2,301	-24	-1.03	1,600	-
[3945]	26/04/21	2,349	2,349	2,325	2,325	-24	-1.02	16,500	-
[3945]	26/04/20	2,341	2,352	2,341	2,349	+13	+0.56	11,600	-
[3945]	26/04/17	2,324	2,355	2,324	2,336	+21	+0.91	4,600	-
[3945]	26/04/16	2,334	2,348	2,300	2,315	+2	+0.09	2,600	-
[3945]	26/04/15	2,304	2,313	2,304	2,313	+9	+0.39	300	-
[3945]	26/04/14	2,316	2,329	2,304	2,304	-14	-0.60	900	-
[3945]	26/04/13	2,326	2,326	2,318	2,318	-17	-0.73	1,100	-
[3945]	26/04/10	2,336	2,345	2,310	2,335	-10	-0.43	1,200	-
[3945]	26/04/09	2,338	2,345	2,338	2,345	+23	+0.99	800	-
[3945]	26/04/08	2,325	2,340	2,300	2,322	-3	-0.13	5,500	-
[3945]	26/04/07	2,325	2,363	2,325	2,325	+2	+0.09	6,100	-
[3945]	26/04/06	2,239	2,367	2,239	2,323	+92	+4.12	4,400	-
[3945]	26/04/03	2,240	2,251	2,231	2,231	+16	+0.72	1,600	-
[3945]	26/04/02	2,235	2,249	2,215	2,215	-32	-1.42	2,200	-
[3945]	26/04/01	2,251	2,251	2,194	2,247	+7	+0.31	17,500	-
[3945]	26/03/31	2,256	2,256	2,240	2,240	-39	-1.71	3,500	-
[3945]	26/03/30	2,246	2,280	2,230	2,279	-77	-3.27	2,300	-
[3945]	26/03/27	2,312	2,358	2,312	2,356	+26	+1.12	1,500	-
[3945]	26/03/26	2,318	2,348	2,306	2,330	-10	-0.43	2,500	-
[3945]	26/03/25	2,328	2,360	2,320	2,340	+28	+1.21	3,600	-
[3945]	26/03/24	2,304	2,340	2,288	2,312	+37	+1.63	23,600	-
[3945]	26/03/23	2,319	2,319	2,266	2,275	-64	-2.74	6,100	-
[3945]	26/03/19	2,351	2,358	2,323	2,339	-21	-0.89	5,100	-
[3945]	26/03/18	2,388	2,388	2,360	2,360	+14	+0.60	2,500	-
[3945]	26/03/17	2,362	2,383	2,346	2,346	+5	+0.21	5,400	-
[3945]	26/03/16	2,426	2,435	2,333	2,341	-123	-4.99	20,000	-
[3945]	26/03/13	2,439	2,488	2,439	2,464	-25	-1.00	1,300	-
[3945]	26/03/12	2,540	2,540	2,422	2,489	-63	-2.47	13,200	-
[3945]	26/03/11	2,547	2,552	2,540	2,552	+7	+0.28	1,100	-
[3945]	26/03/10	2,512	2,606	2,512	2,545	+35	+1.39	6,500	-
[3945]	26/03/09	2,530	2,564	2,508	2,510	-70	-2.71	2,900	-
[3945]	26/03/06	2,591	2,605	2,559	2,580	-12	-0.46	3,100	-
[3945]	26/03/05	2,564	2,592	2,549	2,592	+44	+1.73	4,100	-
[3945]	26/03/04	2,609	2,609	2,492	2,548	-90	-3.41	14,400	-
[3945]	26/03/03	2,646	2,647	2,596	2,638	-31	-1.16	11,100	-
[3945]	26/03/02	2,661	2,672	2,657	2,669	-1	-0.04	2,800	-
[3945]	26/02/27	2,656	2,671	2,656	2,670	+12	+0.45	2,100	-
[3945]	26/02/26	2,665	2,665	2,658	2,658	-7	-0.26	1,300	-
[3945]	26/02/25	2,656	2,665	2,656	2,665	+7	+0.26	600	-
[3945]	26/02/24	2,642	2,658	2,630	2,658	+16	+0.61	3,800	-
[3945]	26/02/20	2,642	2,642	2,641	2,642	-1	-0.04	1,900	-
[3945]	26/02/19	2,644	2,651	2,633	2,643	-1	-0.04	4,700	-
[3945]	26/02/18	2,640	2,662	2,640	2,644	+6	+0.23	1,000	-
[3945]	26/02/17	2,675	2,675	2,625	2,638	-35	-1.31	10,700	-
[3945]	26/02/16	2,700	2,705	2,673	2,673	-75	-2.73	6,100	-
[3945]	26/02/13	2,686	2,748	2,668	2,748	+68	+2.54	5,500	-
[3945]	26/02/12	2,682	2,683	2,674	2,680	+8	+0.30	4,700	-
[3945]	26/02/10	2,676	2,682	2,662	2,672	-5	-0.19	32,100	-
[3945]	26/02/09	2,654	2,751	2,654	2,677	-127	-4.53	21,100	-
[3945]	26/02/06	2,815	2,825	2,801	2,804	-14	-0.50	2,500	-
[3945]	26/02/05	2,818	2,818	2,816	2,818	+3	+0.11	1,200	-
[3945]	26/02/04	2,814	2,815	2,809	2,815	+7	+0.25	900	-
[3945]	26/02/03	2,805	2,820	2,805	2,808	+3	+0.11	1,100	-
[3945]	26/02/02	2,822	2,822	2,805	2,805	-10	-0.36	2,000	-
[3945]	26/01/30	2,784	2,845	2,784	2,815	+20	+0.72	4,500	-
[3945]	26/01/29	2,790	2,800	2,790	2,795	+5	+0.18	300	-
[3945]	26/01/28	2,800	2,800	2,790	2,790	-20	-0.71	700	-
[3945]	26/01/27	2,800	2,810	2,800	2,810	+10	+0.36	400	-
[3945]	26/01/26	2,807	2,811	2,800	2,800	-8	-0.28	1,600	-
[3945]	26/01/23	2,811	2,816	2,808	2,808	-3	-0.11	1,000	-
[3945]	26/01/22	2,800	2,811	2,800	2,811	0	0.00	1,200	-
[3945]	26/01/21	2,810	2,811	2,810	2,811	+1	+0.04	1,100	-
[3945]	26/01/20	2,810	2,815	2,802	2,810	+3	+0.11	2,100	-
[3945]	26/01/19	2,826	2,826	2,806	2,807	+1	+0.04	1,000	-
[3945]	26/01/16	2,810	2,810	2,795	2,806	-4	-0.14	1,000	-
[3945]	26/01/15	2,800	2,819	2,800	2,810	+10	+0.36	1,000	-
[3945]	26/01/14	2,822	2,822	2,799	2,800	0	0.00	600	-
[3945]	26/01/13	2,820	2,828	2,784	2,800	+30	+1.08	1,600	-
[3945]	26/01/09	2,750	2,770	2,740	2,770	+10	+0.36	4,300	-
[3945]	26/01/08	2,820	2,820	2,760	2,760	-72	-2.54	1,800	-
[3945]	26/01/07	2,799	2,832	2,799	2,832	+14	+0.50	300	-
[3945]	26/01/06	2,818	2,837	2,818	2,818	+1	+0.04	2,600	-
[3945]	26/01/05	2,768	2,828	2,768	2,817	+51	+1.84	6,000	-
[3945]	25/12/30	2,729	2,795	2,729	2,766	+24	+0.88	2,000	-
[3945]	25/12/29	2,719	2,742	2,719	2,742	+21	+0.77	3,000	-
[3945]	25/12/26	2,718	2,737	2,713	2,721	-9	-0.33	2,500	-
[3945]	25/12/25	2,706	2,730	2,706	2,730	+20	+0.74	2,700	-
[3945]	25/12/24	2,702	2,710	2,700	2,710	+4	+0.15	2,800	-
[3945]	25/12/23	2,698	2,706	2,685	2,706	+8	+0.30	1,700	-
[3945]	25/12/22	2,701	2,705	2,690	2,698	+8	+0.30	5,000	-
[3945]	25/12/19	2,688	2,699	2,688	2,690	-16	-0.59	600	-
[3945]	25/12/18	2,691	2,800	2,678	2,706	+14	+0.52	6,300	-
[3945]	25/12/17	2,691	2,692	2,671	2,692	-1	-0.04	2,900	-
[3945]	25/12/16	2,693	2,693	2,678	2,693	+18	+0.67	600	-
[3945]	25/12/15	2,666	2,684	2,666	2,675	+9	+0.34	1,200	-
[3945]	25/12/12	2,685	2,685	2,666	2,666	-8	-0.30	700	-
[3945]	25/12/11	2,674	2,686	2,674	2,674	-1	-0.04	1,300	-
[3945]	25/12/10	2,676	2,683	2,675	2,675	-12	-0.45	1,000	-
[3945]	25/12/09	2,684	2,713	2,684	2,687	-26	-0.96	7,400	-
[3945]	25/12/08	2,688	2,734	2,684	2,713	+25	+0.93	1,100	-
[3945]	25/12/05	2,681	2,688	2,680	2,688	-18	-0.67	600	-
[3945]	25/12/04	2,680	2,706	2,668	2,706	+26	+0.97	2,900	-
[3945]	25/12/03	2,665	2,680	2,665	2,680	+9	+0.34	900	-
[3945]	25/12/02	2,705	2,720	2,671	2,671	-33	-1.22	1,600	-
[3945]	25/12/01	2,733	2,733	2,700	2,704	-29	-1.06	2,600	-
[3945]	25/11/28	2,671	2,749	2,671	2,733	+65	+2.44	6,800	-
[3945]	25/11/27	2,656	2,679	2,656	2,668	-6	-0.22	1,300	-
[3945]	25/11/26	2,660	2,674	2,660	2,674	+20	+0.75	500	-
[3945]	25/11/25	2,636	2,688	2,636	2,654	+35	+1.34	1,800	-
[3945]	25/11/21	2,586	2,644	2,586	2,619	+37	+1.43	2,700	-
[3945]	25/11/20	2,630	2,632	2,581	2,582	-45	-1.71	7,000	-
[3945]	25/11/19	2,684	2,684	2,627	2,627	-51	-1.90	9,400	-
[3945]	25/11/18	2,716	2,743	2,675	2,678	-88	-3.18	14,600	-
[3945]	25/11/17	2,766	2,766	2,766	2,766	-50	-1.78	100	-
[3945]	25/11/14	2,739	2,816	2,734	2,816	+81	+2.96	2,000	-
[3945]	25/11/13	2,721	2,740	2,708	2,735	+14	+0.51	3,300	-
[3945]	25/11/12	2,745	2,745	2,720	2,721	-24	-0.87	1,300	-
[3945]	25/11/11	2,796	2,796	2,745	2,745	-35	-1.26	600	-
[3945]	25/11/10	2,772	2,800	2,702	2,780	-92	-3.20	19,600	-
[3945]	25/11/07	2,871	2,872	2,871	2,872	+1	+0.03	400	-
[3945]	25/11/06	2,850	2,925	2,825	2,871	+42	+1.48	5,200	-
[3945]	25/11/05	2,811	2,829	2,745	2,829	-10	-0.35	3,200	-
[3945]	25/11/04	2,799	2,880	2,749	2,839	+29	+1.03	4,800	-
[3945]	25/10/31	2,834	2,834	2,800	2,810	-41	-1.44	2,600	-
[3945]	25/10/30	2,842	2,867	2,839	2,851	+3	+0.11	1,600	-
[3945]	25/10/29	2,848	2,860	2,848	2,848	-50	-1.73	1,900	-
[3945]	25/10/28	2,860	2,898	2,840	2,898	-12	-0.41	1,000	-
[3945]	25/10/27	2,846	2,923	2,846	2,910	+71	+2.50	400	-
[3945]	25/10/24	2,837	2,884	2,837	2,839	+2	+0.07	800	-
[3945]	25/10/23	2,819	2,840	2,819	2,837	-8	-0.28	800	-
[3945]	25/10/22	2,901	2,911	2,806	2,845	-6	-0.21	4,100	-
[3945]	25/10/21	2,956	2,999	2,850	2,851	-105	-3.55	6,700	-
[3945]	25/10/20	2,905	2,997	2,905	2,956	+51	+1.76	1,100	-
[3945]	25/10/17	2,876	2,934	2,874	2,905	+41	+1.43	2,200	-
[3945]	25/10/16	2,863	2,864	2,863	2,864	+39	+1.38	300	-
[3945]	25/10/15	2,794	2,842	2,792	2,825	+50	+1.80	3,400	-
[3945]	25/10/14	2,780	2,800	2,753	2,775	-20	-0.72	3,400	-
[3945]	25/10/10	2,823	2,846	2,795	2,795	-53	-1.86	1,300	-
[3945]	25/10/09	2,855	2,864	2,822	2,848	+1	+0.04	1,900	-
[3945]	25/10/08	2,821	2,851	2,821	2,847	-12	-0.42	1,300	-
[3945]	25/10/07	2,857	2,859	2,832	2,859	-1	-0.03	500	-
[3945]	25/10/06	2,826	2,862	2,815	2,860	+30	+1.06	4,500	-
[3945]	25/10/03	2,780	2,835	2,780	2,830	+10	+0.35	1,500	-
[3945]	25/10/02	2,800	2,820	2,745	2,820	+10	+0.36	2,500	-
[3945]	25/10/01	2,817	2,825	2,760	2,810	-7	-0.25	4,000	-
[3945]	25/09/30	2,818	2,818	2,782	2,817	+26	+0.93	2,400	-
[3945]	25/09/29	2,830	2,880	2,780	2,791	+11	+0.40	2,100	-
[3945]	25/09/26	2,820	2,820	2,780	2,780	-40	-1.42	5,500	-
[3945]	25/09/25	2,819	2,820	2,819	2,820	0	0.00	1,200	-
[3945]	25/09/24	2,829	2,830	2,792	2,820	-11	-0.39	2,000	-
[3945]	25/09/22	2,782	2,832	2,782	2,831	+50	+1.80	1,300	-
[3945]	25/09/19	2,821	2,874	2,781	2,781	-18	-0.64	4,300	-
[3945]	25/09/18	2,747	2,800	2,739	2,799	+89	+3.28	4,400	-
[3945]	25/09/17	2,748	2,748	2,667	2,710	-39	-1.42	2,800	-
[3945]	25/09/16	2,733	2,749	2,701	2,749	+27	+0.99	2,400	-
[3945]	25/09/12	2,742	2,745	2,722	2,722	+3	+0.11	900	-
[3945]	25/09/11	2,740	2,747	2,714	2,719	-30	-1.09	900	-
[3945]	25/09/10	2,701	2,753	2,700	2,749	+56	+2.08	4,900	-
[3945]	25/09/09	2,645	2,693	2,638	2,693	+55	+2.08	1,800	-
[3945]	25/09/08	2,630	2,638	2,625	2,638	+11	+0.42	1,600	-
[3945]	25/09/05	2,628	2,628	2,595	2,627	+16	+0.61	1,800	-