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
[3946]	26/10/29	4,300	4,340	4,285	4,320	+10.0	+0.23	74,900	69,979,553,792
[3946]	26/10/28	4,375	4,405	4,300	4,310	-90.0	-2.05	33,000	69,817,565,184
[3946]	26/10/27	4,440	4,475	4,355	4,400	-70.0	-1.57	35,200	71,276,150,784
[3946]	26/10/26	4,510	4,515	4,450	4,470	-20.0	-0.45	28,500	72,410,087,424
[3946]	26/10/23	4,495	4,510	4,415	4,490	-5.0	-0.11	45,900	72,734,072,832
[3946]	26/10/22	4,480	4,515	4,465	4,495	+15.0	+0.33	21,500	72,815,067,136
[3946]	26/10/21	4,510	4,510	4,445	4,480	+40.0	+0.90	32,500	72,572,076,032
[3946]	26/10/20	4,520	4,535	4,435	4,440	-80.0	-1.77	31,200	71,924,113,408
[3946]	26/10/19	4,560	4,590	4,520	4,520	-50.0	-1.09	42,100	73,220,046,848
[3946]	26/10/16	4,545	4,570	4,490	4,570	+70.0	+1.56	39,000	74,029,998,080
[3946]	26/10/15	4,440	4,500	4,430	4,500	+40.0	+0.90	55,200	72,896,061,440
[3946]	26/10/14	4,450	4,475	4,435	4,460	+10.0	+0.22	35,800	72,248,098,816
[3946]	26/10/13	4,425	4,450	4,410	4,450	+50.0	+1.14	35,100	72,086,110,208
[3946]	26/10/09	4,330	4,410	4,330	4,400	+70.0	+1.62	47,400	71,276,150,784
[3946]	26/10/08	4,300	4,335	4,240	4,330	-10.0	-0.23	53,400	70,142,214,144
[3946]	26/10/07	4,330	4,355	4,320	4,340	-20.0	-0.46	30,300	70,304,202,752
[3946]	26/10/06	4,390	4,400	4,360	4,360	-30.0	-0.68	24,300	70,628,188,160
[3946]	26/10/05	4,400	4,400	4,330	4,390	+5.0	+0.11	39,700	71,114,162,176
[3946]	26/10/02	4,405	4,430	4,355	4,385	-70.0	-1.57	55,700	71,033,159,680
[3946]	26/10/01	4,470	4,470	4,395	4,455	-5.0	-0.11	39,600	72,167,104,512
[3946]	26/09/30	4,400	4,460	4,380	4,460	+90.0	+2.06	41,000	72,248,098,816
[3946]	26/09/29	4,455	4,460	4,325	4,370	-150.0	-3.32	76,400	70,790,176,768
[3946]	26/09/28	4,565	4,590	4,490	4,520	-45.0	-0.99	104,500	73,220,046,848
[3946]	26/09/25	4,475	4,565	4,470	4,565	+120.0	+2.70	95,300	73,949,003,776
[3946]	26/09/24	4,445	4,465	4,425	4,445	+15.0	+0.34	103,800	72,005,107,712
[3946]	26/09/18	4,445	4,450	4,365	4,430	-5.0	-0.11	76,100	71,762,124,800
[3946]	26/09/17	4,400	4,455	4,400	4,435	+45.0	+1.03	49,600	71,843,119,104
[3946]	26/09/16	4,360	4,415	4,360	4,390	+35.0	+0.80	38,000	71,114,162,176
[3946]	26/09/15	4,330	4,360	4,325	4,355	+55.0	+1.28	40,600	71,969,865,728
[3946]	26/09/14	4,260	4,320	4,260	4,300	+20.0	+0.47	42,300	71,060,946,944
[3946]	26/09/11	4,305	4,325	4,260	4,280	-30.0	-0.70	54,100	70,730,424,320
[3946]	26/09/10	4,230	4,315	4,225	4,310	+20.0	+0.47	38,500	71,226,204,160
[3946]	26/09/09	4,245	4,310	4,225	4,290	+30.0	+0.70	59,400	70,895,689,728
[3946]	26/09/08	4,305	4,315	4,260	4,260	-75.0	-1.73	55,500	70,399,909,888
[3946]	26/09/07	4,360	4,375	4,310	4,335	-35.0	-0.80	46,000	71,639,351,296
[3946]	26/09/04	4,390	4,405	4,335	4,370	-20.0	-0.46	58,500	72,217,747,456
[3946]	26/09/03	4,425	4,435	4,385	4,390	-70.0	-1.57	78,900	72,548,270,080
[3946]	26/09/02	4,480	4,485	4,420	4,460	-60.0	-1.33	55,100	73,705,070,592
[3946]	26/09/01	4,420	4,520	4,390	4,520	+65.0	+1.46	81,100	74,696,622,080
[3946]	26/08/31	4,560	4,560	4,440	4,455	-140.0	-3.05	112,500	73,622,446,080
[3946]	26/08/28	4,615	4,680	4,570	4,595	-40.0	-0.86	301,100	75,936,055,296
[3946]	26/08/27	4,625	4,690	4,610	4,635	+20.0	+0.43	269,000	76,597,084,160
[3946]	26/08/26	4,660	4,680	4,605	4,615	-10.0	-0.22	132,900	76,266,569,728
[3946]	26/08/25	4,765	4,770	4,620	4,625	-90.0	-1.91	133,500	76,431,826,944
[3946]	26/08/24	4,770	4,785	4,705	4,715	-40.0	-0.84	143,500	77,919,150,080
[3946]	26/08/21	4,730	4,820	4,665	4,755	+15.0	+0.32	98,800	78,580,187,136
[3946]	26/08/20	4,635	4,740	4,630	4,740	+110.0	+2.38	94,300	78,332,297,216
[3946]	26/08/19	4,720	4,775	4,595	4,630	-90.0	-1.91	150,800	76,514,459,648
[3946]	26/08/18	4,690	4,740	4,670	4,720	+5.0	+0.11	92,200	78,001,782,784
[3946]	26/08/17	4,730	4,730	4,655	4,715	+25.0	+0.53	157,700	77,919,150,080
[3946]	26/08/14	4,600	4,695	4,575	4,690	+70.0	+1.52	118,400	77,506,002,944
[3946]	26/08/13	4,555	4,620	4,535	4,620	+40.0	+0.87	105,100	76,349,202,432
[3946]	26/08/12	4,645	4,685	4,560	4,580	-40.0	-0.87	108,500	75,688,165,376
[3946]	26/08/10	4,595	4,640	4,555	4,620	+50.0	+1.09	119,900	76,349,202,432
[3946]	26/08/07	4,515	4,595	4,515	4,570	+85.0	+1.90	111,200	75,522,908,160
[3946]	26/08/06	4,500	4,520	4,435	4,485	+40.0	+0.90	80,200	74,118,217,728
[3946]	26/08/05	4,385	4,445	4,360	4,445	+60.0	+1.37	96,100	73,457,188,864
[3946]	26/08/04	4,500	4,500	4,380	4,385	-165.0	-3.63	198,900	72,465,637,376
[3946]	26/08/03	4,470	4,590	4,395	4,550	+35.0	+0.78	210,100	75,192,393,728
[3946]	26/07/31	4,585	4,750	4,510	4,515	-115.0	-2.48	247,600	74,613,989,376
[3946]	26/07/30	4,625	4,665	4,590	4,630	-10.0	-0.22	151,000	76,514,459,648
[3946]	26/07/29	4,570	4,655	4,520	4,640	+100.0	+2.20	168,200	76,679,716,864
[3946]	26/07/28	4,550	4,560	4,495	4,540	-10.0	-0.22	87,700	75,027,136,512
[3946]	26/07/27	4,540	4,565	4,490	4,550	+70.0	+1.56	112,500	75,192,393,728
[3946]	26/07/24	4,470	4,495	4,415	4,480	0	+0.00	115,000	74,035,585,024
[3946]	26/07/23	4,475	4,515	4,450	4,480	+15.0	+0.34	167,000	74,035,585,024
[3946]	26/07/22	4,465	4,540	4,455	4,465	-15.0	-0.33	194,200	73,787,703,296
[3946]	26/07/21	4,395	4,485	4,380	4,480	+155.0	+3.58	342,800	74,035,585,024
[3946]	26/07/17	4,350	4,400	4,230	4,325	+80	+1.88	437,600	-
[3946]	26/07/16	4,275	4,285	4,220	4,245	-10	-0.24	34,600	-
[3946]	26/07/15	4,220	4,265	4,200	4,255	+70	+1.67	48,100	-
[3946]	26/07/14	4,085	4,190	4,085	4,185	+105	+2.57	43,500	-
[3946]	26/07/13	4,165	4,185	4,075	4,080	-35	-0.85	30,100	-
[3946]	26/07/10	4,060	4,145	4,050	4,115	+40	+0.98	50,800	-
[3946]	26/07/09	4,080	4,080	4,025	4,075	-5	-0.12	21,900	-
[3946]	26/07/08	4,040	4,115	4,020	4,080	+65	+1.62	47,400	-
[3946]	26/07/07	4,000	4,035	4,000	4,015	+25	+0.63	23,300	-
[3946]	26/07/06	4,000	4,010	3,960	3,990	-15	-0.37	65,400	-
[3946]	26/07/03	4,000	4,055	4,000	4,005	+30	+0.75	47,300	-
[3946]	26/07/02	3,945	4,025	3,930	3,975	+75	+1.92	30,400	-
[3946]	26/07/01	3,900	3,920	3,870	3,900	+30	+0.78	31,300	-
[3946]	26/06/30	3,935	3,935	3,840	3,870	-70	-1.78	25,900	-
[3946]	26/06/29	3,940	3,970	3,910	3,940	+30	+0.77	33,400	-
[3946]	26/06/26	3,890	3,910	3,840	3,910	+40	+1.03	25,900	-
[3946]	26/06/25	3,775	3,880	3,775	3,870	+105	+2.79	38,400	-
[3946]	26/06/24	3,770	3,805	3,760	3,765	-10	-0.26	24,700	-
[3946]	26/06/23	3,770	3,800	3,765	3,775	+5	+0.13	20,400	-
[3946]	26/06/22	3,780	3,800	3,765	3,770	-10	-0.26	15,700	-
[3946]	26/06/19	3,800	3,805	3,760	3,780	+10	+0.27	17,300	-
[3946]	26/06/18	3,790	3,805	3,765	3,770	0	0.00	25,900	-
[3946]	26/06/17	3,805	3,830	3,770	3,770	-35	-0.92	26,900	-
[3946]	26/06/16	3,830	3,860	3,780	3,805	-5	-0.13	40,600	-
[3946]	26/06/15	3,865	3,880	3,805	3,810	-35	-0.91	33,000	-
[3946]	26/06/12	3,810	3,850	3,795	3,845	+60	+1.59	43,700	-
[3946]	26/06/11	3,795	3,800	3,745	3,785	-10	-0.26	30,300	-
[3946]	26/06/10	3,745	3,805	3,730	3,795	+35	+0.93	40,400	-
[3946]	26/06/09	3,800	3,820	3,745	3,760	+5	+0.13	40,700	-
[3946]	26/06/08	3,705	3,765	3,680	3,755	+45	+1.21	53,000	-
[3946]	26/06/05	3,695	3,755	3,690	3,710	+25	+0.68	38,400	-
[3946]	26/06/04	3,695	3,710	3,650	3,685	-10	-0.27	43,500	-
[3946]	26/06/03	3,760	3,785	3,695	3,695	-35	-0.94	46,200	-
[3946]	26/06/02	3,800	3,805	3,720	3,730	-120	-3.12	65,400	-
[3946]	26/06/01	3,975	3,975	3,830	3,850	-125	-3.14	48,000	-
[3946]	26/05/29	4,020	4,075	3,975	3,975	-40	-1.00	57,500	-
[3946]	26/05/28	3,960	4,050	3,910	4,015	+55	+1.39	72,000	-
[3946]	26/05/27	3,960	3,980	3,920	3,960	-20	-0.50	38,300	-
[3946]	26/05/26	4,000	4,025	3,960	3,980	-20	-0.50	29,000	-
[3946]	26/05/25	3,980	4,040	3,975	4,000	+5	+0.13	39,300	-
[3946]	26/05/22	3,940	4,015	3,910	3,995	+50.0	+1.27	43,300	-
[3946]	26/05/21	3,875	3,980	3,825	3,945	+140.0	+3.68	52,900	-
[3946]	26/05/20	3,830	3,830	3,750	3,805	-25.0	-0.65	41,500	-
[3946]	26/05/19	3,935	3,935	3,820	3,830	-75.0	-1.92	36,200	-
[3946]	26/05/18	3,975	3,975	3,865	3,905	-40.0	-1.01	35,900	-
[3946]	26/05/15	3,945	3,965	3,925	3,945	+15.0	+0.38	36,900	-
[3946]	26/05/14	3,930	3,955	3,920	3,930	-10.0	-0.25	37,200	-
[3946]	26/05/13	3,990	3,995	3,930	3,940	-50.0	-1.25	38,900	-
[3946]	26/05/12	3,915	4,040	3,910	3,990	+70.0	+1.79	85,400	-
[3946]	26/05/11	3,895	3,980	3,820	3,920	+40.0	+1.03	142,900	-
[3946]	26/05/08	3,630	3,915	3,515	3,880	+245.0	+6.74	181,300	-
[3946]	26/05/07	3,600	3,655	3,580	3,635	+105.0	+2.97	72,700	-
[3946]	26/05/01	3,505	3,540	3,470	3,530	+25.0	+0.71	51,200	-
[3946]	26/04/30	3,485	3,510	3,455	3,505	+20.0	+0.57	35,300	-
[3946]	26/04/28	3,420	3,485	3,420	3,485	+65.0	+1.90	38,500	-
[3946]	26/04/27	3,500	3,505	3,405	3,420	-75	-2.15	50,900	-
[3946]	26/04/24	3,490	3,500	3,445	3,495	+45	+1.30	25,400	-
[3946]	26/04/23	3,495	3,500	3,430	3,450	-45	-1.29	30,800	-
[3946]	26/04/22	3,505	3,505	3,480	3,495	+5	+0.14	19,600	-
[3946]	26/04/21	3,500	3,525	3,480	3,490	+10	+0.29	32,100	-
[3946]	26/04/20	3,470	3,480	3,445	3,480	+65	+1.90	30,000	-
[3946]	26/04/17	3,410	3,430	3,395	3,415	-10	-0.29	20,500	-
[3946]	26/04/16	3,400	3,445	3,395	3,425	+25	+0.74	23,600	-
[3946]	26/04/15	3,400	3,435	3,380	3,400	+30	+0.89	24,500	-
[3946]	26/04/14	3,435	3,435	3,355	3,370	-10	-0.30	24,700	-
[3946]	26/04/13	3,400	3,420	3,375	3,380	-25	-0.73	20,100	-
[3946]	26/04/10	3,475	3,490	3,390	3,405	-55	-1.59	27,400	-
[3946]	26/04/09	3,480	3,490	3,455	3,460	-5	-0.14	25,300	-
[3946]	26/04/08	3,440	3,475	3,430	3,465	+70	+2.06	24,400	-
[3946]	26/04/07	3,380	3,415	3,375	3,395	+15	+0.44	15,000	-
[3946]	26/04/06	3,420	3,420	3,380	3,380	-25	-0.73	19,300	-
[3946]	26/04/03	3,405	3,430	3,385	3,405	0	0.00	21,600	-
[3946]	26/04/02	3,425	3,465	3,395	3,405	-25	-0.73	20,900	-
[3946]	26/04/01	3,450	3,450	3,400	3,430	+55	+1.63	58,800	-
[3946]	26/03/31	3,340	3,415	3,340	3,375	+5	+0.15	43,900	-
[3946]	26/03/30	3,325	3,370	3,280	3,370	-90	-2.60	42,500	-
[3946]	26/03/27	3,455	3,485	3,440	3,460	0	0.00	38,800	-
[3946]	26/03/26	3,440	3,460	3,415	3,460	+10	+0.29	23,900	-
[3946]	26/03/25	3,435	3,475	3,420	3,450	+70	+2.07	34,000	-
[3946]	26/03/24	3,360	3,405	3,355	3,380	+50	+1.50	30,400	-
[3946]	26/03/23	3,315	3,345	3,275	3,330	-45	-1.33	50,100	-
[3946]	26/03/19	3,600	3,605	3,365	3,375	-70	-2.03	153,700	-
[3946]	26/03/18	3,400	3,460	3,400	3,445	+45	+1.32	21,600	-
[3946]	26/03/17	3,375	3,410	3,375	3,400	+40	+1.19	25,700	-
[3946]	26/03/16	3,355	3,390	3,350	3,360	-10	-0.30	22,100	-
[3946]	26/03/13	3,365	3,425	3,355	3,370	-60	-1.75	29,300	-
[3946]	26/03/12	3,485	3,485	3,405	3,430	-55	-1.58	28,800	-
[3946]	26/03/11	3,485	3,535	3,485	3,485	+30	+0.87	23,300	-
[3946]	26/03/10	3,430	3,485	3,385	3,455	+80	+2.37	29,800	-
[3946]	26/03/09	3,325	3,395	3,300	3,375	-90	-2.60	74,500	-
[3946]	26/03/06	3,435	3,485	3,420	3,465	-40	-1.14	26,900	-
[3946]	26/03/05	3,500	3,525	3,470	3,505	+120	+3.55	38,600	-
[3946]	26/03/04	3,410	3,435	3,330	3,385	-130	-3.70	88,100	-
[3946]	26/03/03	3,655	3,655	3,515	3,515	-155	-4.22	95,200	-
[3946]	26/03/02	3,650	3,680	3,615	3,670	-30	-0.81	50,400	-
[3946]	26/02/27	3,615	3,700	3,605	3,700	+75	+2.07	38,500	-
[3946]	26/02/26	3,630	3,650	3,610	3,625	+5	+0.14	26,800	-
[3946]	26/02/25	3,685	3,690	3,620	3,620	-60	-1.63	40,100	-
[3946]	26/02/24	3,625	3,690	3,620	3,680	+55	+1.52	46,800	-
[3946]	26/02/20	3,600	3,625	3,570	3,625	+15	+0.42	46,100	-
[3946]	26/02/19	3,615	3,620	3,580	3,610	-5	-0.14	19,000	-
[3946]	26/02/18	3,610	3,640	3,575	3,615	+30	+0.84	18,500	-
[3946]	26/02/17	3,585	3,610	3,570	3,585	0	0.00	18,600	-
[3946]	26/02/16	3,640	3,640	3,570	3,585	-65	-1.78	28,600	-
[3946]	26/02/13	3,670	3,675	3,600	3,650	-40	-1.08	32,000	-
[3946]	26/02/12	3,600	3,700	3,585	3,690	+105	+2.93	52,000	-
[3946]	26/02/10	3,540	3,600	3,530	3,585	+40	+1.13	31,900	-
[3946]	26/02/09	3,590	3,590	3,525	3,545	+20	+0.57	23,000	-
[3946]	26/02/06	3,465	3,525	3,440	3,525	+60	+1.73	25,300	-
[3946]	26/02/05	3,485	3,500	3,455	3,465	+5	+0.14	47,900	-
[3946]	26/02/04	3,455	3,480	3,430	3,460	+45	+1.32	29,800	-
[3946]	26/02/03	3,395	3,445	3,380	3,415	+40	+1.19	38,700	-
[3946]	26/02/02	3,490	3,495	3,370	3,375	-90	-2.60	51,100	-
[3946]	26/01/30	3,455	3,465	3,395	3,465	+35	+1.02	60,500	-
[3946]	26/01/29	3,465	3,465	3,415	3,430	-50	-1.44	31,200	-
[3946]	26/01/28	3,495	3,505	3,440	3,480	-15	-0.43	28,000	-
[3946]	26/01/27	3,530	3,545	3,475	3,495	-45	-1.27	38,600	-
[3946]	26/01/26	3,580	3,580	3,520	3,540	-40	-1.12	39,500	-
[3946]	26/01/23	3,610	3,645	3,565	3,580	-65	-1.78	26,200	-
[3946]	26/01/22	3,500	3,645	3,500	3,645	+160	+4.59	32,500	-
[3946]	26/01/21	3,505	3,535	3,460	3,485	-70	-1.97	30,800	-
[3946]	26/01/20	3,605	3,605	3,545	3,555	-50	-1.39	28,100	-
[3946]	26/01/19	3,645	3,645	3,600	3,605	-40	-1.10	26,700	-
[3946]	26/01/16	3,610	3,645	3,595	3,645	+5	+0.14	18,300	-
[3946]	26/01/15	3,600	3,640	3,570	3,640	+15	+0.41	13,800	-
[3946]	26/01/14	3,625	3,650	3,595	3,625	0	0.00	34,300	-
[3946]	26/01/13	3,660	3,660	3,580	3,625	+35	+0.97	33,000	-
[3946]	26/01/09	3,645	3,645	3,580	3,590	+10	+0.28	19,700	-
[3946]	26/01/08	3,645	3,655	3,580	3,580	-40	-1.10	26,600	-
[3946]	26/01/07	3,550	3,640	3,530	3,620	+50	+1.40	30,000	-
[3946]	26/01/06	3,550	3,645	3,545	3,570	-5	-0.14	59,800	-
[3946]	26/01/05	3,545	3,585	3,520	3,575	+45	+1.27	63,400	-
[3946]	25/12/30	3,520	3,540	3,485	3,530	+35	+1.00	34,400	-
[3946]	25/12/29	3,490	3,500	3,475	3,495	+15	+0.43	38,300	-
[3946]	25/12/26	3,430	3,480	3,415	3,480	+70	+2.05	47,300	-
[3946]	25/12/25	3,425	3,425	3,400	3,410	+10	+0.29	9,300	-
[3946]	25/12/24	3,425	3,425	3,390	3,400	-25	-0.73	17,800	-
[3946]	25/12/23	3,425	3,425	3,410	3,425	-20	-0.58	30,800	-
[3946]	25/12/22	3,400	3,445	3,395	3,445	+60	+1.77	19,800	-
[3946]	25/12/19	3,375	3,410	3,365	3,385	0	0.00	28,500	-
[3946]	25/12/18	3,370	3,390	3,355	3,385	+5	+0.15	15,500	-
[3946]	25/12/17	3,365	3,385	3,350	3,380	+15	+0.45	17,000	-
[3946]	25/12/16	3,375	3,390	3,340	3,365	-15	-0.44	25,700	-
[3946]	25/12/15	3,365	3,385	3,365	3,380	+20	+0.60	14,000	-
[3946]	25/12/12	3,330	3,370	3,295	3,360	+70	+2.13	28,300	-
[3946]	25/12/11	3,330	3,330	3,290	3,290	-15	-0.45	25,900	-
[3946]	25/12/10	3,335	3,345	3,305	3,305	-15	-0.45	25,500	-
[3946]	25/12/09	3,390	3,390	3,320	3,320	-60	-1.78	31,800	-
[3946]	25/12/08	3,405	3,420	3,375	3,380	+25	+0.75	20,000	-
[3946]	25/12/05	3,390	3,405	3,355	3,355	-75	-2.19	27,000	-
[3946]	25/12/04	3,380	3,430	3,375	3,430	+65	+1.93	19,200	-
[3946]	25/12/03	3,365	3,385	3,355	3,365	+10	+0.30	20,900	-
[3946]	25/12/02	3,410	3,410	3,355	3,355	-25	-0.74	14,500	-
[3946]	25/12/01	3,460	3,465	3,375	3,380	-75	-2.17	22,100	-
[3946]	25/11/28	3,435	3,490	3,435	3,455	+10	+0.29	15,600	-
[3946]	25/11/27	3,460	3,460	3,430	3,445	-15	-0.43	11,900	-
[3946]	25/11/26	3,445	3,470	3,440	3,460	+35	+1.02	21,500	-
[3946]	25/11/25	3,365	3,435	3,365	3,425	+55	+1.63	21,600	-
[3946]	25/11/21	3,280	3,370	3,280	3,370	+70	+2.12	18,300	-
[3946]	25/11/20	3,285	3,320	3,280	3,300	+30	+0.92	17,600	-
[3946]	25/11/19	3,275	3,305	3,265	3,270	-20	-0.61	22,000	-
[3946]	25/11/18	3,320	3,325	3,280	3,290	-35	-1.05	22,100	-
[3946]	25/11/17	3,355	3,355	3,290	3,325	-30	-0.89	30,300	-
[3946]	25/11/14	3,380	3,390	3,355	3,355	-20	-0.59	18,100	-
[3946]	25/11/13	3,380	3,410	3,375	3,375	-5	-0.15	13,600	-
[3946]	25/11/12	3,305	3,385	3,305	3,380	+60	+1.81	23,600	-
[3946]	25/11/11	3,305	3,330	3,260	3,320	+25	+0.76	22,500	-
[3946]	25/11/10	3,280	3,305	3,260	3,295	+15	+0.46	17,000	-
[3946]	25/11/07	3,250	3,280	3,225	3,280	+30	+0.92	24,400	-
[3946]	25/11/06	3,280	3,285	3,250	3,250	-30	-0.91	25,300	-
[3946]	25/11/05	3,320	3,325	3,225	3,280	-30	-0.91	47,100	-
[3946]	25/11/04	3,365	3,370	3,295	3,310	+15	+0.46	50,100	-
[3946]	25/10/31	3,245	3,370	3,185	3,295	+40	+1.23	89,900	-
[3946]	25/10/30	3,230	3,270	3,225	3,255	+15	+0.46	39,500	-
[3946]	25/10/29	3,345	3,355	3,240	3,240	-105	-3.14	21,500	-
[3946]	25/10/28	3,445	3,445	3,345	3,345	-110	-3.18	23,900	-
[3946]	25/10/27	3,410	3,460	3,410	3,455	+45	+1.32	17,700	-
[3946]	25/10/24	3,420	3,425	3,400	3,410	-15	-0.44	11,700	-
[3946]	25/10/23	3,375	3,445	3,370	3,425	+55	+1.63	21,400	-
[3946]	25/10/22	3,315	3,370	3,315	3,370	+55	+1.66	17,100	-
[3946]	25/10/21	3,350	3,350	3,300	3,315	-20	-0.60	12,500	-
[3946]	25/10/20	3,285	3,335	3,285	3,335	+75	+2.30	18,900	-
[3946]	25/10/17	3,275	3,290	3,250	3,260	-10	-0.31	21,500	-
[3946]	25/10/16	3,270	3,310	3,265	3,270	-5	-0.15	16,400	-
[3946]	25/10/15	3,250	3,280	3,250	3,275	+25	+0.77	26,100	-
[3946]	25/10/14	3,255	3,270	3,220	3,250	-10	-0.31	50,800	-
[3946]	25/10/10	3,330	3,330	3,255	3,260	-95	-2.83	26,700	-
[3946]	25/10/09	3,340	3,360	3,330	3,355	+30	+0.90	14,900	-
[3946]	25/10/08	3,370	3,405	3,325	3,325	-45	-1.34	23,300	-
[3946]	25/10/07	3,360	3,380	3,355	3,370	-10	-0.30	16,000	-
[3946]	25/10/06	3,400	3,400	3,345	3,380	+45	+1.35	28,100	-
[3946]	25/10/03	3,295	3,340	3,295	3,335	+45	+1.37	12,600	-
[3946]	25/10/02	3,300	3,325	3,255	3,290	+10	+0.30	24,200	-
[3946]	25/10/01	3,360	3,370	3,265	3,280	-120	-3.53	39,100	-
[3946]	25/09/30	3,450	3,450	3,380	3,400	-70	-2.02	32,000	-
[3946]	25/09/29	3,520	3,520	3,460	3,470	-115	-3.21	51,400	-
[3946]	25/09/26	3,540	3,595	3,540	3,585	+60	+1.70	36,800	-
[3946]	25/09/25	3,525	3,545	3,490	3,525	+40	+1.15	24,400	-
[3946]	25/09/24	3,455	3,485	3,410	3,485	+35	+1.01	37,200	-
[3946]	25/09/22	3,420	3,455	3,405	3,450	+25	+0.73	23,200	-
[3946]	25/09/19	3,395	3,425	3,370	3,425	+55	+1.63	42,900	-
[3946]	25/09/18	3,425	3,425	3,355	3,370	-55	-1.61	49,800	-
[3946]	25/09/17	3,430	3,430	3,370	3,425	+10	+0.29	21,900	-
[3946]	25/09/16	3,425	3,440	3,405	3,415	-10	-0.29	15,700	-
[3946]	25/09/12	3,420	3,445	3,410	3,425	-5	-0.15	23,100	-
[3946]	25/09/11	3,435	3,435	3,395	3,430	-5	-0.15	20,800	-
[3946]	25/09/10	3,440	3,460	3,430	3,435	+15	+0.44	31,800	-
[3946]	25/09/09	3,425	3,450	3,395	3,420	+5	+0.15	22,000	-
[3946]	25/09/08	3,430	3,460	3,405	3,415	-5	-0.15	30,400	-
[3946]	25/09/05	3,360	3,420	3,340	3,420	+60	+1.79	34,900	-