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
[3947]	26/10/29	2,444	2,488	2,441	2,488	+25.0	+1.02	1,100	24,314,587,136
[3947]	26/10/28	2,437	2,463	2,437	2,463	+26.0	+1.07	1,400	24,070,268,928
[3947]	26/10/27	2,427	2,473	2,425	2,437	-28.0	-1.14	6,200	23,816,177,664
[3947]	26/10/26	2,464	2,470	2,464	2,465	-4.0	-0.16	1,000	24,089,812,992
[3947]	26/10/23	2,492	2,492	2,440	2,469	+7.0	+0.28	3,800	24,128,905,216
[3947]	26/10/22	2,456	2,488	2,452	2,462	-8.0	-0.32	2,200	24,060,495,872
[3947]	26/10/21	2,460	2,480	2,458	2,470	+24.0	+0.98	1,600	24,138,678,272
[3947]	26/10/20	2,473	2,479	2,432	2,446	-44.0	-1.77	6,300	23,904,131,072
[3947]	26/10/19	2,489	2,490	2,462	2,490	+1.0	+0.04	1,400	24,334,133,248
[3947]	26/10/16	2,439	2,489	2,439	2,489	+39.0	+1.59	500	24,324,360,192
[3947]	26/10/15	2,470	2,470	2,430	2,450	-17.0	-0.69	1,800	23,943,223,296
[3947]	26/10/14	2,468	2,493	2,465	2,467	-1.0	-0.04	2,500	24,109,359,104
[3947]	26/10/13	2,478	2,503	2,453	2,468	-8.0	-0.32	4,200	24,119,132,160
[3947]	26/10/09	2,450	2,476	2,450	2,476	+12.0	+0.49	1,800	24,197,314,560
[3947]	26/10/08	2,460	2,499	2,440	2,464	-16.0	-0.65	4,000	24,080,041,984
[3947]	26/10/07	2,492	2,515	2,472	2,480	-10.0	-0.40	1,200	24,236,404,736
[3947]	26/10/06	2,502	2,505	2,490	2,490	-11.0	-0.44	1,300	24,334,133,248
[3947]	26/10/05	2,532	2,538	2,501	2,501	+1.0	+0.04	500	24,441,632,768
[3947]	26/10/02	2,538	2,538	2,500	2,500	-38.0	-1.50	1,100	24,431,859,712
[3947]	26/10/01	2,550	2,631	2,490	2,538	-12.0	-0.47	4,500	24,803,223,552
[3947]	26/09/30	2,500	2,550	2,500	2,550	+45.0	+1.80	2,000	24,920,498,176
[3947]	26/09/29	2,489	2,506	2,489	2,505	+10.0	+0.40	2,800	24,480,722,944
[3947]	26/09/28	2,460	2,507	2,380	2,495	+30.0	+1.22	11,800	24,382,996,480
[3947]	26/09/25	2,462	2,485	2,462	2,465	+5.0	+0.20	1,400	24,089,812,992
[3947]	26/09/24	2,481	2,506	2,459	2,460	-15.0	-0.61	8,700	24,040,949,760
[3947]	26/09/18	2,470	2,486	2,470	2,475	+10.0	+0.41	900	24,187,541,504
[3947]	26/09/17	2,497	2,499	2,465	2,465	-9.0	-0.36	2,500	24,089,812,992
[3947]	26/09/16	2,498	2,498	2,469	2,474	+22.0	+0.90	7,000	24,177,768,448
[3947]	26/09/15	2,474	2,475	2,452	2,452	+2.0	+0.08	1,300	23,962,767,360
[3947]	26/09/14	2,492	2,492	2,425	2,450	-45.0	-1.80	2,400	23,943,223,296
[3947]	26/09/11	2,459	2,495	2,438	2,495	+16.0	+0.65	4,900	24,382,996,480
[3947]	26/09/10	2,441	2,479	2,430	2,479	+55.0	+2.27	3,500	24,226,631,680
[3947]	26/09/09	2,488	2,488	2,420	2,424	-64.0	-2.57	1,900	23,689,132,032
[3947]	26/09/08	2,495	2,495	2,460	2,488	-9.0	-0.36	2,200	24,314,587,136
[3947]	26/09/07	2,490	2,500	2,466	2,497	+22.0	+0.89	4,800	24,402,542,592
[3947]	26/09/04	2,490	2,498	2,455	2,475	-12.0	-0.48	3,600	24,187,541,504
[3947]	26/09/03	2,464	2,487	2,457	2,487	0	+0.00	2,200	24,304,814,080
[3947]	26/09/02	2,480	2,490	2,454	2,487	-10.0	-0.40	900	24,304,814,080
[3947]	26/09/01	2,452	2,497	2,452	2,497	+46.0	+1.88	1,100	24,402,542,592
[3947]	26/08/31	2,489	2,493	2,451	2,451	-13.0	-0.53	2,200	23,952,996,352
[3947]	26/08/28	2,479	2,496	2,453	2,464	-15.0	-0.61	1,400	24,080,041,984
[3947]	26/08/27	2,480	2,493	2,438	2,479	+24.0	+0.98	4,100	24,226,631,680
[3947]	26/08/26	2,487	2,493	2,455	2,455	-13.0	-0.53	1,100	23,992,086,528
[3947]	26/08/25	2,456	2,469	2,427	2,468	+12.0	+0.49	800	24,119,132,160
[3947]	26/08/24	2,430	2,456	2,422	2,456	+35.0	+1.45	3,200	24,001,859,584
[3947]	26/08/21	2,453	2,453	2,421	2,421	-2.0	-0.08	400	23,659,812,864
[3947]	26/08/20	2,423	2,433	2,383	2,423	0	+0.00	5,600	23,679,358,976
[3947]	26/08/19	2,437	2,437	2,361	2,423	-35.0	-1.42	10,300	23,679,358,976
[3947]	26/08/18	2,458	2,505	2,458	2,458	+1.0	+0.04	3,900	24,008,482,816
[3947]	26/08/17	2,480	2,481	2,424	2,457	-24.0	-0.97	2,800	23,998,715,904
[3947]	26/08/14	2,481	2,481	2,426	2,481	+21.0	+0.85	3,600	24,233,136,128
[3947]	26/08/13	2,420	2,475	2,420	2,460	+42.0	+1.74	5,100	24,028,018,688
[3947]	26/08/12	2,490	2,490	2,391	2,418	-2.0	-0.08	8,100	23,617,783,808
[3947]	26/08/10	2,500	2,500	2,380	2,420	-30.0	-1.22	11,200	23,637,317,632
[3947]	26/08/07	2,265	2,499	2,245	2,450	+200.0	+8.89	7,200	23,930,343,424
[3947]	26/08/06	2,230	2,250	2,229	2,250	+20.0	+0.90	2,900	21,976,846,336
[3947]	26/08/05	2,225	2,230	2,210	2,230	+3.0	+0.13	1,400	21,781,495,808
[3947]	26/08/04	2,228	2,228	2,227	2,227	+25.0	+1.14	200	21,752,193,024
[3947]	26/08/03	2,200	2,210	2,200	2,202	-7.0	-0.32	2,000	21,508,005,888
[3947]	26/07/31	2,190	2,209	2,171	2,209	+19.0	+0.87	1,800	21,576,378,368
[3947]	26/07/30	2,151	2,190	2,151	2,190	+10.0	+0.46	1,200	21,390,796,800
[3947]	26/07/29	2,210	2,211	2,153	2,180	-20.0	-0.91	2,600	21,293,121,536
[3947]	26/07/28	2,203	2,203	2,200	2,200	-3.0	-0.14	800	21,488,472,064
[3947]	26/07/27	2,239	2,239	2,203	2,203	-36.0	-1.61	1,400	21,517,774,848
[3947]	26/07/24	2,240	2,240	2,239	2,239	-1.0	-0.04	400	21,869,404,160
[3947]	26/07/23	2,197	2,240	2,197	2,240	+43.0	+1.96	900	21,879,171,072
[3947]	26/07/22	2,197	2,197	2,197	2,197	-9.0	-0.41	700	21,459,169,280
[3947]	26/07/21	2,197	2,250	2,195	2,206	+9.0	+0.41	2,900	21,547,075,584
[3947]	26/07/17	2,161	2,197	2,154	2,197	+21	+0.97	600	-
[3947]	26/07/16	2,175	2,181	2,175	2,176	-1	-0.05	500	-
[3947]	26/07/15	2,173	2,177	2,172	2,177	+6	+0.28	800	-
[3947]	26/07/14	2,156	2,191	2,156	2,171	+15	+0.70	500	-
[3947]	26/07/13	2,236	2,236	2,153	2,156	-52	-2.36	3,600	-
[3947]	26/07/10	2,274	2,274	2,149	2,208	-44	-1.95	5,300	-
[3947]	26/07/09	2,252	2,252	2,252	2,252	-47	-2.04	200	-
[3947]	26/07/08	2,298	2,299	2,297	2,299	0	0.00	700	-
[3947]	26/07/07	2,256	2,299	2,200	2,299	+43	+1.91	3,300	-
[3947]	26/07/06	2,299	2,300	2,254	2,256	+7	+0.31	3,800	-
[3947]	26/07/03	2,225	2,249	2,225	2,249	+24	+1.08	1,500	-
[3947]	26/07/02	2,250	2,255	2,225	2,225	-25	-1.11	1,100	-
[3947]	26/07/01	2,279	2,279	2,229	2,250	-28	-1.23	800	-
[3947]	26/06/30	2,264	2,278	2,195	2,278	+17	+0.75	1,500	-
[3947]	26/06/29	2,210	2,265	2,210	2,261	+67	+3.05	1,900	-
[3947]	26/06/26	2,175	2,247	2,175	2,194	+29	+1.34	2,100	-
[3947]	26/06/25	2,161	2,199	2,161	2,165	+14	+0.65	400	-
[3947]	26/06/24	2,154	2,200	2,151	2,151	-49	-2.23	900	-
[3947]	26/06/23	2,200	2,200	2,200	2,200	0	0.00	100	-
[3947]	26/06/22	2,170	2,200	2,170	2,200	+30	+1.38	4,500	-
[3947]	26/06/19	2,135	2,170	2,135	2,170	+50	+2.36	400	-
[3947]	26/06/18	2,179	2,179	2,120	2,120	-33	-1.53	1,100	-
[3947]	26/06/17	2,162	2,164	2,153	2,153	-9	-0.42	900	-
[3947]	26/06/16	2,135	2,163	2,135	2,162	+27	+1.26	1,200	-
[3947]	26/06/15	2,177	2,177	2,066	2,135	-5	-0.23	2,300	-
[3947]	26/06/12	2,090	2,161	2,079	2,140	+100	+4.90	3,600	-
[3947]	26/06/11	2,059	2,069	2,012	2,040	+31	+1.54	10,200	-
[3947]	26/06/10	1,960	2,009	1,960	2,009	+29	+1.46	4,600	-
[3947]	26/06/09	1,980	1,980	1,961	1,980	+20	+1.02	2,500	-
[3947]	26/06/08	2,000	2,000	1,960	1,960	-40	-2.00	2,700	-
[3947]	26/06/05	1,990	2,019	1,990	2,000	+20	+1.01	2,200	-
[3947]	26/06/04	1,999	1,999	1,965	1,980	-20	-1.00	2,000	-
[3947]	26/06/03	2,000	2,000	1,995	2,000	+12	+0.60	1,500	-
[3947]	26/06/02	2,044	2,044	1,988	1,988	-56	-2.74	4,000	-
[3947]	26/06/01	2,032	2,069	2,015	2,044	+12	+0.59	2,200	-
[3947]	26/05/29	2,023	2,046	2,023	2,032	+3	+0.15	1,300	-
[3947]	26/05/28	2,030	2,046	2,014	2,029	-17	-0.83	2,900	-
[3947]	26/05/27	2,067	2,067	2,036	2,046	-18	-0.87	1,400	-
[3947]	26/05/26	2,059	2,091	2,059	2,064	+5	+0.24	900	-
[3947]	26/05/25	2,057	2,150	2,057	2,059	+2	+0.10	2,400	-
[3947]	26/05/22	2,080	2,080	2,055	2,057	-18.0	-0.87	3,000	-
[3947]	26/05/21	2,095	2,095	2,058	2,075	-20.0	-0.95	3,200	-
[3947]	26/05/20	2,171	2,174	2,078	2,095	-76.0	-3.50	6,800	-
[3947]	26/05/19	2,190	2,191	2,150	2,171	-29.0	-1.32	3,100	-
[3947]	26/05/18	2,260	2,260	2,200	2,200	-60.0	-2.65	3,600	-
[3947]	26/05/15	2,261	2,290	2,240	2,260	-15.0	-0.66	1,000	-
[3947]	26/05/14	2,286	2,287	2,274	2,275	-25.0	-1.09	2,200	-
[3947]	26/05/13	2,249	2,340	2,234	2,300	+58.0	+2.59	2,900	-
[3947]	26/05/12	2,302	2,307	2,240	2,242	-55.0	-2.39	6,100	-
[3947]	26/05/11	2,360	2,361	2,292	2,297	-63.0	-2.67	3,200	-
[3947]	26/05/08	2,362	2,362	2,299	2,360	-2.0	-0.08	2,000	-
[3947]	26/05/07	2,390	2,390	2,330	2,362	-8.0	-0.34	1,300	-
[3947]	26/05/01	2,370	2,370	2,370	2,370	0	+0.00	0	-
[3947]	26/04/30	2,350	2,370	2,320	2,370	-5.0	-0.21	600	-
[3947]	26/04/28	2,375	2,375	2,375	2,375	-4.0	-0.17	300	-
[3947]	26/04/27	2,381	2,381	2,360	2,379	-2	-0.08	900	-
[3947]	26/04/24	2,430	2,430	2,380	2,381	-74	-3.01	500	-
[3947]	26/04/23	2,363	2,455	2,363	2,455	+92	+3.89	600	-
[3947]	26/04/22	2,365	2,365	2,361	2,363	0	0.00	600	-
[3947]	26/04/21	2,375	2,375	2,363	2,363	-12	-0.51	400	-
[3947]	26/04/20	2,365	2,409	2,365	2,375	+10	+0.42	2,300	-
[3947]	26/04/17	2,383	2,433	2,356	2,365	-49	-2.03	1,300	-
[3947]	26/04/16	2,341	2,483	2,307	2,414	+83	+3.56	5,200	-
[3947]	26/04/15	2,331	2,331	2,331	2,331	0	0.00	100	-
[3947]	26/04/14	2,350	2,350	2,331	2,331	+1	+0.04	1,000	-
[3947]	26/04/13	2,378	2,378	2,330	2,330	-26	-1.10	1,900	-
[3947]	26/04/10	2,400	2,413	2,356	2,356	-58	-2.40	1,900	-
[3947]	26/04/09	2,414	2,433	2,414	2,414	-18	-0.74	400	-
[3947]	26/04/08	2,393	2,432	2,336	2,432	+71	+3.01	6,900	-
[3947]	26/04/07	2,341	2,372	2,341	2,361	+14	+0.60	2,000	-
[3947]	26/04/06	2,334	2,423	2,334	2,347	+13	+0.56	3,100	-
[3947]	26/04/03	2,335	2,335	2,333	2,334	-1	-0.04	700	-
[3947]	26/04/02	2,366	2,379	2,335	2,335	-31	-1.31	2,700	-
[3947]	26/04/01	2,347	2,366	2,313	2,366	+19	+0.81	2,300	-
[3947]	26/03/31	2,321	2,347	2,310	2,347	0	0.00	2,000	-
[3947]	26/03/30	2,334	2,351	2,300	2,347	-70	-2.90	3,100	-
[3947]	26/03/27	2,405	2,417	2,386	2,417	-16	-0.66	1,200	-
[3947]	26/03/26	2,428	2,433	2,410	2,433	+5	+0.21	700	-
[3947]	26/03/25	2,398	2,428	2,398	2,428	+44	+1.85	1,100	-
[3947]	26/03/24	2,575	2,575	2,351	2,384	-41	-1.69	3,100	-
[3947]	26/03/23	2,490	2,500	2,410	2,425	-65	-2.61	4,300	-
[3947]	26/03/19	2,638	2,638	2,462	2,490	-186	-6.95	5,900	-
[3947]	26/03/18	2,700	2,700	2,629	2,676	0	0.00	3,300	-
[3947]	26/03/17	2,729	2,729	2,636	2,676	-54	-1.98	5,100	-
[3947]	26/03/16	2,620	2,774	2,620	2,730	+160	+6.23	35,000	-
[3947]	26/03/13	2,522	2,571	2,522	2,570	0	0.00	2,000	-
[3947]	26/03/12	2,593	2,593	2,540	2,570	-30	-1.15	1,700	-
[3947]	26/03/11	2,610	2,616	2,593	2,600	-26	-0.99	3,700	-
[3947]	26/03/10	2,585	2,626	2,570	2,626	+41	+1.59	1,800	-
[3947]	26/03/09	2,516	2,585	2,470	2,585	-6	-0.23	4,100	-
[3947]	26/03/06	2,552	2,599	2,551	2,591	+31	+1.21	1,400	-
[3947]	26/03/05	2,615	2,620	2,545	2,560	-8	-0.31	5,400	-
[3947]	26/03/04	2,575	2,610	2,545	2,568	-42	-1.61	3,300	-
[3947]	26/03/03	2,620	2,668	2,602	2,610	-37	-1.40	11,400	-
[3947]	26/03/02	2,532	2,647	2,517	2,647	+103	+4.05	5,900	-
[3947]	26/02/27	2,499	2,545	2,490	2,544	+42	+1.68	6,100	-
[3947]	26/02/26	2,505	2,510	2,500	2,502	+23	+0.93	1,300	-
[3947]	26/02/25	2,439	2,479	2,439	2,479	+40	+1.64	1,400	-
[3947]	26/02/24	2,450	2,450	2,425	2,439	-11	-0.45	3,000	-
[3947]	26/02/20	2,500	2,509	2,422	2,450	-50	-2.00	8,300	-
[3947]	26/02/19	2,484	2,517	2,475	2,500	-1	-0.04	3,100	-
[3947]	26/02/18	2,509	2,509	2,467	2,501	-6	-0.24	1,900	-
[3947]	26/02/17	2,508	2,558	2,507	2,507	0	0.00	1,200	-
[3947]	26/02/16	2,564	2,564	2,500	2,507	-57	-2.22	4,600	-
[3947]	26/02/13	2,622	2,622	2,480	2,564	-58	-2.21	3,800	-
[3947]	26/02/12	2,690	2,690	2,515	2,622	-44	-1.65	6,700	-
[3947]	26/02/10	2,668	2,683	2,655	2,666	-9	-0.34	3,700	-
[3947]	26/02/09	2,618	2,675	2,618	2,675	+90	+3.48	3,400	-
[3947]	26/02/06	2,597	2,597	2,551	2,585	+2	+0.08	1,000	-
[3947]	26/02/05	2,544	2,588	2,544	2,583	+46	+1.81	2,400	-
[3947]	26/02/04	2,530	2,537	2,524	2,537	+16	+0.63	1,400	-
[3947]	26/02/03	2,498	2,545	2,491	2,521	+34	+1.37	4,400	-
[3947]	26/02/02	2,495	2,495	2,451	2,487	0	0.00	8,000	-
[3947]	26/01/30	2,427	2,487	2,393	2,487	+76	+3.15	7,000	-
[3947]	26/01/29	2,446	2,446	2,410	2,411	-6	-0.25	1,000	-
[3947]	26/01/28	2,428	2,430	2,405	2,417	-13	-0.53	1,600	-
[3947]	26/01/27	2,417	2,449	2,417	2,430	+3	+0.12	1,800	-
[3947]	26/01/26	2,443	2,459	2,427	2,427	-33	-1.34	2,900	-
[3947]	26/01/23	2,451	2,479	2,427	2,460	+80	+3.36	13,200	-
[3947]	26/01/22	2,385	2,390	2,369	2,380	-5	-0.21	2,700	-
[3947]	26/01/21	2,354	2,385	2,331	2,385	+30	+1.27	2,200	-
[3947]	26/01/20	2,356	2,376	2,280	2,355	-1	-0.04	4,500	-
[3947]	26/01/19	2,368	2,374	2,355	2,356	-3	-0.13	4,300	-
[3947]	26/01/16	2,364	2,365	2,358	2,359	-8	-0.34	1,100	-
[3947]	26/01/15	2,368	2,368	2,358	2,367	+4	+0.17	1,600	-
[3947]	26/01/14	2,354	2,364	2,350	2,363	+3	+0.13	5,400	-
[3947]	26/01/13	2,360	2,361	2,351	2,360	+19	+0.81	2,200	-
[3947]	26/01/09	2,350	2,350	2,341	2,341	-9	-0.38	900	-
[3947]	26/01/08	2,351	2,351	2,338	2,350	0	0.00	1,100	-
[3947]	26/01/07	2,334	2,355	2,310	2,350	+1	+0.04	4,500	-
[3947]	26/01/06	2,332	2,351	2,332	2,349	+17	+0.73	1,100	-
[3947]	26/01/05	2,320	2,336	2,312	2,332	+20	+0.87	2,600	-
[3947]	25/12/30	2,345	2,345	2,311	2,312	-33	-1.41	3,500	-
[3947]	25/12/29	2,376	2,376	2,341	2,345	-91	-3.74	5,000	-
[3947]	25/12/26	2,421	2,437	2,408	2,436	-3	-0.12	5,000	-
[3947]	25/12/25	2,404	2,439	2,400	2,439	+35	+1.46	2,500	-
[3947]	25/12/24	2,399	2,420	2,399	2,404	+5	+0.21	3,100	-
[3947]	25/12/23	2,398	2,399	2,390	2,399	+5	+0.21	2,000	-
[3947]	25/12/22	2,382	2,398	2,382	2,394	-5	-0.21	5,100	-
[3947]	25/12/19	2,363	2,399	2,363	2,399	+36	+1.52	3,700	-
[3947]	25/12/18	2,368	2,381	2,357	2,363	-18	-0.76	4,400	-
[3947]	25/12/17	2,392	2,392	2,380	2,381	0	0.00	1,400	-
[3947]	25/12/16	2,393	2,395	2,381	2,381	-12	-0.50	1,500	-
[3947]	25/12/15	2,382	2,411	2,381	2,393	+9	+0.38	4,200	-
[3947]	25/12/12	2,404	2,404	2,381	2,384	+11	+0.46	2,100	-
[3947]	25/12/11	2,386	2,394	2,373	2,373	-13	-0.54	2,000	-
[3947]	25/12/10	2,395	2,396	2,380	2,386	-14	-0.58	800	-
[3947]	25/12/09	2,401	2,415	2,392	2,400	-1	-0.04	2,100	-
[3947]	25/12/08	2,351	2,410	2,351	2,401	+51	+2.17	5,700	-
[3947]	25/12/05	2,363	2,363	2,348	2,350	-14	-0.59	900	-
[3947]	25/12/04	2,340	2,369	2,328	2,364	+24	+1.03	1,400	-
[3947]	25/12/03	2,335	2,340	2,325	2,340	+5	+0.21	700	-
[3947]	25/12/02	2,365	2,365	2,333	2,335	-31	-1.31	1,200	-
[3947]	25/12/01	2,375	2,375	2,366	2,366	+6	+0.25	1,500	-
[3947]	25/11/28	2,335	2,360	2,335	2,360	+24	+1.03	1,700	-
[3947]	25/11/27	2,340	2,340	2,324	2,336	-4	-0.17	1,600	-
[3947]	25/11/26	2,330	2,349	2,330	2,340	+27	+1.17	1,300	-
[3947]	25/11/25	2,355	2,368	2,310	2,313	-67	-2.82	5,600	-
[3947]	25/11/21	2,350	2,380	2,321	2,380	+30	+1.28	2,500	-
[3947]	25/11/20	2,349	2,359	2,345	2,350	+18	+0.77	4,600	-
[3947]	25/11/19	2,341	2,364	2,332	2,332	-8	-0.34	3,000	-
[3947]	25/11/18	2,362	2,362	2,332	2,340	-49	-2.05	3,300	-
[3947]	25/11/17	2,386	2,390	2,365	2,389	-39	-1.61	4,600	-
[3947]	25/11/14	2,472	2,472	2,400	2,428	+6	+0.25	3,800	-
[3947]	25/11/13	2,402	2,501	2,402	2,422	+22	+0.92	8,700	-
[3947]	25/11/12	2,386	2,417	2,375	2,400	+22	+0.93	4,400	-
[3947]	25/11/11	2,377	2,383	2,375	2,378	+1	+0.04	2,300	-
[3947]	25/11/10	2,384	2,437	2,362	2,377	-107	-4.31	28,000	-
[3947]	25/11/07	2,454	2,484	2,416	2,484	-16	-0.64	600	-
[3947]	25/11/06	2,505	2,549	2,500	2,500	-38	-1.50	600	-
[3947]	25/11/05	2,453	2,609	2,409	2,538	+83	+3.38	4,400	-
[3947]	25/11/04	2,432	2,471	2,432	2,455	+23	+0.95	1,100	-
[3947]	25/10/31	2,531	2,531	2,423	2,432	-98	-3.87	3,000	-
[3947]	25/10/30	2,600	2,629	2,465	2,530	-170	-6.30	6,300	-
[3947]	25/10/29	2,401	2,750	2,398	2,700	+324	+13.64	31,500	-
[3947]	25/10/28	2,387	2,388	2,363	2,376	0	0.00	1,700	-
[3947]	25/10/27	2,375	2,376	2,356	2,376	+28	+1.19	1,700	-
[3947]	25/10/24	2,370	2,370	2,348	2,348	+6	+0.26	600	-
[3947]	25/10/23	2,366	2,366	2,341	2,342	+1	+0.04	1,400	-
[3947]	25/10/22	2,339	2,374	2,331	2,341	-9	-0.38	2,600	-
[3947]	25/10/21	2,373	2,373	2,350	2,350	-15	-0.63	1,200	-
[3947]	25/10/20	2,375	2,378	2,365	2,365	0	0.00	2,500	-
[3947]	25/10/17	2,374	2,374	2,365	2,365	-11	-0.46	1,100	-
[3947]	25/10/16	2,355	2,382	2,332	2,376	+21	+0.89	800	-
[3947]	25/10/15	2,362	2,362	2,311	2,355	+43	+1.86	1,600	-
[3947]	25/10/14	2,382	2,382	2,312	2,312	-74	-3.10	4,700	-
[3947]	25/10/10	2,417	2,417	2,364	2,386	+19	+0.80	1,200	-
[3947]	25/10/09	2,395	2,395	2,361	2,367	-28	-1.17	900	-
[3947]	25/10/08	2,360	2,395	2,332	2,395	+30	+1.27	2,200	-
[3947]	25/10/07	2,457	2,457	2,345	2,365	-81	-3.31	2,800	-
[3947]	25/10/06	2,451	2,451	2,342	2,446	+51	+2.13	2,600	-
[3947]	25/10/03	2,357	2,397	2,332	2,395	+40	+1.70	4,800	-
[3947]	25/10/02	2,305	2,355	2,300	2,355	+68	+2.97	2,900	-
[3947]	25/10/01	2,446	2,446	2,287	2,287	-150	-6.16	6,800	-
[3947]	25/09/30	2,415	2,465	2,415	2,437	+22	+0.91	600	-
[3947]	25/09/29	2,350	2,444	2,350	2,415	+79	+3.38	2,700	-
[3947]	25/09/26	2,362	2,362	2,336	2,336	-23	-0.97	2,100	-
[3947]	25/09/25	2,359	2,363	2,359	2,359	+9	+0.38	900	-
[3947]	25/09/24	2,362	2,362	2,350	2,350	-12	-0.51	1,800	-
[3947]	25/09/22	2,311	2,362	2,311	2,362	+56	+2.43	8,800	-
[3947]	25/09/19	2,307	2,317	2,306	2,306	-10	-0.43	2,400	-
[3947]	25/09/18	2,312	2,320	2,310	2,316	-3	-0.13	1,200	-
[3947]	25/09/17	2,293	2,319	2,283	2,319	+34	+1.49	2,800	-
[3947]	25/09/16	2,345	2,349	2,260	2,285	-47	-2.02	2,300	-
[3947]	25/09/12	2,308	2,367	2,308	2,332	-26	-1.10	2,800	-
[3947]	25/09/11	2,317	2,358	2,306	2,358	+52	+2.25	3,100	-
[3947]	25/09/10	2,271	2,319	2,266	2,306	+26	+1.14	4,200	-
[3947]	25/09/09	2,292	2,325	2,280	2,280	-10	-0.44	10,600	-
[3947]	25/09/08	2,203	2,293	2,203	2,290	+101	+4.61	7,600	-
[3947]	25/09/05	2,182	2,202	2,182	2,189	+6	+0.27	600	-