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
[3778]	26/10/29	3,270	3,380	3,140	3,230	-240.0	-6.92	4,476,400	129,279,647,744
[3778]	26/10/28	3,130	3,470	3,040	3,470	+503.0	+16.95	4,564,900	138,885,562,368
[3778]	26/10/27	2,977	3,010	2,905	2,967	+40.0	+1.37	1,079,600	118,753,165,312
[3778]	26/10/26	2,867	2,944	2,810	2,927	+82.0	+2.88	1,057,200	117,152,178,176
[3778]	26/10/23	2,806	2,857	2,711	2,845	-50.0	-1.73	1,342,700	113,870,159,872
[3778]	26/10/22	3,180	3,190	2,879	2,895	-265.0	-8.39	1,200,200	115,871,391,744
[3778]	26/10/21	3,160	3,215	3,130	3,160	+60.0	+1.94	585,400	126,477,926,400
[3778]	26/10/20	3,295	3,295	3,100	3,100	-150.0	-4.62	695,600	124,076,449,792
[3778]	26/10/19	3,125	3,280	3,120	3,250	-60.0	-1.81	606,100	130,080,145,408
[3778]	26/10/16	3,250	3,375	3,250	3,310	+130.0	+4.09	614,800	132,481,622,016
[3778]	26/10/15	3,230	3,270	3,135	3,180	-325.0	-9.27	1,359,300	127,278,415,872
[3778]	26/10/14	3,595	3,605	3,475	3,505	-45.0	-1.27	613,000	140,286,427,136
[3778]	26/10/13	3,720	3,760	3,535	3,550	-225.0	-5.96	885,200	142,087,536,640
[3778]	26/10/09	3,680	3,800	3,650	3,775	+55.0	+1.48	632,700	151,093,084,160
[3778]	26/10/08	3,970	3,990	3,720	3,720	-245.0	-6.18	984,200	148,891,729,920
[3778]	26/10/07	3,945	4,040	3,935	3,965	+30.0	+0.76	678,000	158,697,783,296
[3778]	26/10/06	3,880	4,020	3,870	3,935	+40.0	+1.03	549,700	157,497,032,704
[3778]	26/10/05	3,945	4,040	3,885	3,895	-35.0	-0.89	701,300	155,896,053,760
[3778]	26/10/02	3,990	4,065	3,930	3,930	-70.0	-1.75	869,600	157,296,918,528
[3778]	26/10/01	3,690	4,000	3,690	4,000	+380.0	+10.50	1,518,900	160,098,648,064
[3778]	26/09/30	3,695	3,715	3,615	3,620	+25.0	+0.70	494,200	144,889,266,176
[3778]	26/09/29	3,700	3,730	3,575	3,595	-135.0	-3.62	560,700	143,888,646,144
[3778]	26/09/28	3,750	3,755	3,675	3,730	-20.0	-0.53	533,900	149,291,974,656
[3778]	26/09/25	3,830	3,855	3,740	3,750	-80.0	-2.09	509,300	150,092,480,512
[3778]	26/09/24	3,825	3,890	3,820	3,830	-10.0	-0.26	542,100	153,294,454,784
[3778]	26/09/18	3,710	3,850	3,695	3,840	+145.0	+3.92	941,900	153,694,699,520
[3778]	26/09/17	3,550	3,745	3,550	3,695	+175.0	+4.97	1,143,400	147,891,126,272
[3778]	26/09/16	3,600	3,615	3,500	3,520	-60.0	-1.68	450,300	140,886,802,432
[3778]	26/09/15	3,615	3,725	3,535	3,580	-25.0	-0.69	642,300	143,288,287,232
[3778]	26/09/14	3,595	3,615	3,525	3,605	-55.0	-1.50	612,300	144,288,907,264
[3778]	26/09/11	3,710	3,765	3,660	3,660	-225.0	-5.79	804,000	146,490,261,504
[3778]	26/09/10	3,745	3,885	3,650	3,885	+135.0	+3.60	847,800	155,495,809,024
[3778]	26/09/09	3,700	3,850	3,675	3,750	+50.0	+1.35	616,600	150,092,480,512
[3778]	26/09/08	3,605	3,880	3,560	3,700	+70.0	+1.93	1,088,900	148,091,240,448
[3778]	26/09/07	3,625	3,670	3,545	3,630	-20.0	-0.55	639,000	145,289,510,912
[3778]	26/09/04	3,550	3,675	3,515	3,650	+140.0	+3.99	602,100	146,090,016,768
[3778]	26/09/03	3,635	3,675	3,490	3,510	-60.0	-1.68	579,000	140,486,557,696
[3778]	26/09/02	3,720	3,755	3,570	3,570	-220.0	-5.80	731,300	142,888,042,496
[3778]	26/09/01	3,850	3,875	3,740	3,790	-125.0	-3.19	626,800	151,693,459,456
[3778]	26/08/31	3,795	3,915	3,760	3,915	+50.0	+1.29	990,000	156,696,543,232
[3778]	26/08/28	3,705	4,010	3,680	3,865	+210.0	+5.75	1,974,500	154,695,303,168
[3778]	26/08/27	3,570	3,680	3,455	3,655	+120.0	+3.39	970,600	146,290,130,944
[3778]	26/08/26	3,500	3,595	3,465	3,535	+35.0	+1.00	777,100	141,487,177,728
[3778]	26/08/25	3,460	3,520	3,390	3,500	+35.0	+1.01	791,200	140,086,312,960
[3778]	26/08/24	3,580	3,615	3,450	3,465	-105.0	-2.94	1,165,700	138,685,448,192
[3778]	26/08/21	3,580	3,750	3,515	3,570	0	+0.00	1,674,800	142,888,042,496
[3778]	26/08/20	3,705	3,715	3,500	3,570	-345.0	-8.81	2,992,600	142,888,042,496
[3778]	26/08/19	4,175	4,280	3,910	3,915	-385.0	-8.95	1,899,800	156,696,543,232
[3778]	26/08/18	3,730	4,350	3,710	4,300	+500.0	+13.16	5,024,600	172,106,039,296
[3778]	26/08/17	3,850	3,970	3,770	3,800	-70.0	-1.81	1,450,200	152,093,704,192
[3778]	26/08/14	3,660	3,880	3,635	3,870	+185.0	+5.02	1,747,400	154,895,433,728
[3778]	26/08/13	3,500	3,715	3,500	3,685	+245.0	+7.12	1,455,100	147,490,865,152
[3778]	26/08/12	3,365	3,495	3,345	3,440	+125.0	+3.77	720,600	137,684,828,160
[3778]	26/08/10	3,470	3,475	3,285	3,315	-125.0	-3.63	663,800	132,681,744,384
[3778]	26/08/07	3,490	3,545	3,365	3,440	-55.0	-1.57	921,300	137,684,828,160
[3778]	26/08/06	3,485	3,515	3,400	3,495	-60.0	-1.69	920,100	139,886,182,400
[3778]	26/08/05	3,345	3,620	3,330	3,555	+195.0	+5.80	1,963,000	142,287,667,200
[3778]	26/08/04	3,175	3,385	3,155	3,360	+255.0	+8.21	1,972,600	134,482,853,888
[3778]	26/08/03	3,040	3,140	2,938	3,105	+30.0	+0.98	836,800	124,276,572,160
[3778]	26/07/31	3,010	3,175	3,000	3,075	+152.0	+5.20	1,633,200	123,075,829,760
[3778]	26/07/30	3,110	3,165	2,901	2,923	-247.0	-7.79	1,673,400	116,992,081,920
[3778]	26/07/29	3,150	3,290	2,939	3,170	+70.0	+2.26	2,814,200	126,878,171,136
[3778]	26/07/28	2,920	3,215	2,821	3,100	+200.0	+6.90	6,262,300	124,076,449,792
[3778]	26/07/27	2,868	2,905	2,811	2,900	+82.0	+2.91	760,000	116,071,514,112
[3778]	26/07/24	2,862	2,868	2,785	2,818	-89.0	-3.06	465,400	112,789,495,808
[3778]	26/07/23	2,889	2,919	2,860	2,907	+1.0	+0.03	419,900	116,351,688,704
[3778]	26/07/22	2,850	2,920	2,810	2,906	+84.0	+2.98	683,600	116,311,662,592
[3778]	26/07/21	2,803	2,853	2,778	2,822	+39.0	+1.40	447,000	112,949,592,064
[3778]	26/07/17	2,880	2,902	2,726	2,783	-142	-4.85	872,000	-
[3778]	26/07/16	3,020	3,075	2,905	2,925	-60	-2.01	793,200	-
[3778]	26/07/15	2,985	3,025	2,938	2,985	+12	+0.40	580,000	-
[3778]	26/07/14	3,000	3,110	2,963	2,973	+139	+4.90	1,376,800	-
[3778]	26/07/13	2,846	2,928	2,820	2,834	-42	-1.46	484,100	-
[3778]	26/07/10	2,775	2,910	2,758	2,876	+123	+4.47	961,800	-
[3778]	26/07/09	2,714	2,777	2,713	2,753	+48	+1.77	424,400	-
[3778]	26/07/08	2,751	2,756	2,705	2,705	-52	-1.89	544,400	-
[3778]	26/07/07	2,837	2,876	2,743	2,757	-68	-2.41	791,200	-
[3778]	26/07/06	2,830	2,841	2,773	2,825	+9	+0.32	555,800	-
[3778]	26/07/03	2,768	2,816	2,730	2,816	+23	+0.82	954,700	-
[3778]	26/07/02	3,000	3,000	2,782	2,793	-257	-8.43	2,065,100	-
[3778]	26/07/01	2,914	3,070	2,894	3,050	+94	+3.18	757,600	-
[3778]	26/06/30	2,835	3,010	2,812	2,956	+145	+5.16	1,157,800	-
[3778]	26/06/29	2,878	2,889	2,768	2,811	-17	-0.60	615,700	-
[3778]	26/06/26	2,911	2,920	2,800	2,828	-161	-5.39	975,600	-
[3778]	26/06/25	3,035	3,070	2,967	2,989	-5	-0.17	486,900	-
[3778]	26/06/24	3,005	3,050	2,956	2,994	+19	+0.64	603,100	-
[3778]	26/06/23	3,215	3,240	2,966	2,975	-215	-6.74	1,085,900	-
[3778]	26/06/22	3,140	3,250	3,045	3,190	+40	+1.27	1,080,000	-
[3778]	26/06/19	3,070	3,260	3,050	3,150	+145	+4.83	1,907,900	-
[3778]	26/06/18	2,991	3,080	2,961	3,005	+22	+0.74	848,700	-
[3778]	26/06/17	2,942	3,040	2,897	2,983	+137	+4.81	1,020,700	-
[3778]	26/06/16	2,880	2,893	2,811	2,846	-4	-0.14	684,000	-
[3778]	26/06/15	2,740	2,864	2,711	2,850	+173	+6.46	953,400	-
[3778]	26/06/12	2,668	2,683	2,622	2,677	+42	+1.59	548,300	-
[3778]	26/06/11	2,645	2,672	2,606	2,635	-33	-1.24	539,700	-
[3778]	26/06/10	2,713	2,732	2,625	2,668	-63	-2.31	831,000	-
[3778]	26/06/09	2,800	2,831	2,708	2,731	-42	-1.51	661,000	-
[3778]	26/06/08	2,759	2,822	2,730	2,773	-105	-3.65	871,400	-
[3778]	26/06/05	2,924	2,963	2,875	2,878	-47	-1.61	497,700	-
[3778]	26/06/04	2,889	2,929	2,813	2,925	-14	-0.48	761,100	-
[3778]	26/06/03	2,898	2,965	2,868	2,939	+24	+0.82	924,900	-
[3778]	26/06/02	2,951	2,967	2,866	2,915	-69	-2.31	790,200	-
[3778]	26/06/01	3,035	3,125	2,956	2,984	-41	-1.36	788,700	-
[3778]	26/05/29	3,030	3,115	2,986	3,025	+45	+1.51	858,300	-
[3778]	26/05/28	3,075	3,075	2,912	2,980	-120	-3.87	1,104,600	-
[3778]	26/05/27	3,085	3,185	3,035	3,100	-30	-0.96	904,900	-
[3778]	26/05/26	3,235	3,235	3,060	3,130	-105	-3.25	1,538,500	-
[3778]	26/05/25	2,999	3,250	2,928	3,235	+322	+11.05	2,154,400	-
[3778]	26/05/22	2,860	2,955	2,844	2,913	+76	+2.68	797,900	-
[3778]	26/05/21	2,816	2,880	2,780	2,837	+22	+0.78	845,300	-
[3778]	26/05/20	2,900	2,915	2,802	2,815	-114	-3.89	910,700	-
[3778]	26/05/19	3,075	3,095	2,875	2,929	-141	-4.59	1,331,400	-
[3778]	26/05/18	3,095	3,120	3,000	3,070	+10	+0.33	789,700	-
[3778]	26/05/15	3,005	3,115	3,005	3,060	+55	+1.83	773,200	-
[3778]	26/05/14	3,095	3,095	3,000	3,005	-110	-3.53	624,500	-
[3778]	26/05/13	3,050	3,140	3,010	3,115	+20	+0.65	702,800	-
[3778]	26/05/12	3,120	3,120	3,020	3,095	-20	-0.64	868,100	-
[3778]	26/05/11	3,200	3,210	3,105	3,115	-100	-3.11	942,800	-
[3778]	26/05/08	3,090	3,305	3,085	3,215	+125	+4.05	1,700,400	-
[3778]	26/05/07	3,070	3,110	2,958	3,090	+25	+0.82	1,873,400	-
[3778]	26/05/01	3,145	3,150	3,050	3,065	-65	-2.08	907,000	-
[3778]	26/04/30	3,125	3,195	3,080	3,130	-45	-1.42	1,315,500	-
[3778]	26/04/28	3,350	3,485	3,160	3,175	-120	-3.64	2,552,000	-
[3778]	26/04/27	3,595	3,690	3,110	3,295	-350	-9.60	6,571,800	-
[3778]	26/04/24	3,615	3,655	3,535	3,645	+50	+1.39	1,276,900	-
[3778]	26/04/23	3,725	3,725	3,500	3,595	-130	-3.49	2,133,200	-
[3778]	26/04/22	3,955	4,025	3,690	3,725	-235	-5.93	3,075,800	-
[3778]	26/04/21	3,700	3,985	3,685	3,960	+255	+6.88	4,408,500	-
[3778]	26/04/20	3,655	3,790	3,620	3,705	-45	-1.20	2,655,500	-
[3778]	26/04/17	3,550	3,890	3,495	3,750	+140	+3.88	5,834,700	-
[3778]	26/04/16	3,500	3,660	3,425	3,610	+285	+8.57	5,309,500	-
[3778]	26/04/15	3,245	3,490	3,235	3,325	+175	+5.56	4,961,500	-
[3778]	26/04/14	3,330	3,370	3,140	3,150	-110	-3.37	3,365,100	-
[3778]	26/04/13	3,015	3,340	3,000	3,260	+210	+6.89	4,860,000	-
[3778]	26/04/10	3,170	3,185	3,050	3,050	-130	-4.09	2,058,600	-
[3778]	26/04/09	3,290	3,440	3,175	3,180	-145	-4.36	3,307,800	-
[3778]	26/04/08	3,505	3,610	3,230	3,325	+5	+0.15	6,068,800	-
[3778]	26/04/07	3,750	3,755	3,320	3,320	-150	-4.32	21,051,000	-
[3778]	26/04/06	3,440	3,470	3,315	3,470	+503	+16.95	4,653,400	-
[3778]	26/04/03	2,493	2,967	2,448	2,967	+500	+20.27	6,892,500	-
[3778]	26/04/02	2,550	2,595	2,458	2,467	-83	-3.25	920,900	-
[3778]	26/04/01	2,519	2,572	2,469	2,550	+69	+2.78	996,000	-
[3778]	26/03/31	2,552	2,577	2,478	2,481	-128	-4.91	1,499,500	-
[3778]	26/03/30	2,800	2,800	2,606	2,609	-13	-0.50	2,445,100	-
[3778]	26/03/27	2,620	2,697	2,604	2,622	+18	+0.69	1,348,900	-
[3778]	26/03/26	2,642	2,649	2,591	2,604	-36	-1.36	523,100	-
[3778]	26/03/25	2,705	2,731	2,640	2,640	-57	-2.11	483,500	-
[3778]	26/03/24	2,770	2,788	2,695	2,697	-45	-1.64	410,400	-
[3778]	26/03/23	2,740	2,757	2,717	2,742	-38	-1.37	480,900	-
[3778]	26/03/19	2,750	2,795	2,745	2,780	-22	-0.79	429,300	-
[3778]	26/03/18	2,730	2,818	2,717	2,802	+93	+3.43	518,000	-
[3778]	26/03/17	2,811	2,812	2,709	2,709	-79	-2.83	488,800	-
[3778]	26/03/16	2,793	2,805	2,750	2,788	-5	-0.18	447,900	-
[3778]	26/03/13	2,850	2,870	2,780	2,793	-91	-3.16	668,100	-
[3778]	26/03/12	3,040	3,040	2,884	2,884	-206	-6.67	896,100	-
[3778]	26/03/11	3,050	3,130	3,025	3,090	+91	+3.03	517,500	-
[3778]	26/03/10	2,950	3,010	2,937	2,999	+94	+3.24	373,200	-
[3778]	26/03/09	2,857	2,918	2,802	2,905	-52	-1.76	584,400	-
[3778]	26/03/06	2,885	3,025	2,884	2,957	+61	+2.11	523,000	-
[3778]	26/03/05	2,902	2,945	2,883	2,896	+51	+1.79	401,700	-
[3778]	26/03/04	2,854	2,927	2,800	2,845	-31	-1.08	732,800	-
[3778]	26/03/03	3,010	3,040	2,872	2,876	-164	-5.39	572,300	-
[3778]	26/03/02	2,979	3,050	2,950	3,040	+20	+0.66	392,600	-
[3778]	26/02/27	3,050	3,070	3,005	3,020	-15	-0.49	397,800	-
[3778]	26/02/26	2,935	3,080	2,930	3,035	+50	+1.68	1,047,100	-
[3778]	26/02/25	2,990	3,080	2,960	2,985	+66	+2.26	787,600	-
[3778]	26/02/24	2,862	2,960	2,845	2,919	+32	+1.11	551,800	-
[3778]	26/02/20	2,913	2,917	2,845	2,887	-51	-1.74	443,000	-
[3778]	26/02/19	3,005	3,010	2,923	2,938	-47	-1.57	710,800	-
[3778]	26/02/18	3,035	3,125	2,960	2,985	+154	+5.44	1,773,200	-
[3778]	26/02/17	2,875	2,885	2,795	2,831	-58	-2.01	456,000	-
[3778]	26/02/16	2,835	2,914	2,821	2,889	+35	+1.23	477,500	-
[3778]	26/02/13	2,845	2,917	2,805	2,854	-41	-1.42	550,500	-
[3778]	26/02/12	2,850	2,923	2,828	2,895	+37	+1.29	656,900	-
[3778]	26/02/10	2,787	2,872	2,776	2,858	+53	+1.89	511,900	-
[3778]	26/02/09	2,898	2,899	2,767	2,805	-38	-1.34	813,100	-
[3778]	26/02/06	2,800	2,857	2,770	2,843	+14	+0.49	713,200	-
[3778]	26/02/05	2,724	2,829	2,717	2,829	+89	+3.25	750,300	-
[3778]	26/02/04	2,766	2,766	2,714	2,740	-40	-1.44	322,300	-
[3778]	26/02/03	2,750	2,798	2,735	2,780	+53	+1.94	665,800	-
[3778]	26/02/02	2,700	2,756	2,680	2,727	+69	+2.60	829,600	-
[3778]	26/01/30	2,700	2,788	2,493	2,658	-71	-2.60	2,361,100	-
[3778]	26/01/29	2,646	2,763	2,615	2,729	+67	+2.52	782,500	-
[3778]	26/01/28	2,721	2,732	2,652	2,662	-76	-2.78	570,600	-
[3778]	26/01/27	2,750	2,757	2,735	2,738	-2	-0.07	229,500	-
[3778]	26/01/26	2,728	2,743	2,677	2,740	-22	-0.80	477,900	-
[3778]	26/01/23	2,749	2,856	2,725	2,762	+16	+0.58	902,300	-
[3778]	26/01/22	2,740	2,755	2,717	2,746	+21	+0.77	400,300	-
[3778]	26/01/21	2,802	2,810	2,701	2,725	-155	-5.38	1,440,600	-
[3778]	26/01/20	2,819	3,025	2,810	2,880	+75	+2.67	1,837,900	-
[3778]	26/01/19	2,805	2,805	2,747	2,805	0	0.00	401,900	-
[3778]	26/01/16	2,817	2,830	2,791	2,805	+3	+0.11	737,400	-
[3778]	26/01/15	2,760	2,837	2,746	2,802	+39	+1.41	954,500	-
[3778]	26/01/14	2,781	2,796	2,757	2,763	-9	-0.32	489,000	-
[3778]	26/01/13	2,785	2,802	2,744	2,772	+37	+1.35	619,300	-
[3778]	26/01/09	2,750	2,771	2,735	2,735	-16	-0.58	263,700	-
[3778]	26/01/08	2,750	2,781	2,750	2,751	-1	-0.04	379,900	-
[3778]	26/01/07	2,785	2,794	2,746	2,752	-52	-1.85	595,400	-
[3778]	26/01/06	2,790	2,833	2,786	2,804	+27	+0.97	478,400	-
[3778]	26/01/05	2,760	2,789	2,725	2,777	-3	-0.11	545,200	-
[3778]	25/12/30	2,780	2,815	2,763	2,780	-30	-1.07	394,000	-
[3778]	25/12/29	2,805	2,821	2,752	2,810	-4	-0.14	689,600	-
[3778]	25/12/26	2,875	2,905	2,804	2,814	-62	-2.16	937,300	-
[3778]	25/12/25	2,850	2,893	2,826	2,876	+36	+1.27	660,200	-
[3778]	25/12/24	2,837	2,860	2,835	2,840	-5	-0.18	519,700	-
[3778]	25/12/23	2,888	2,892	2,835	2,845	-43	-1.49	658,300	-
[3778]	25/12/22	2,920	2,963	2,878	2,888	-28	-0.96	584,600	-
[3778]	25/12/19	2,910	2,960	2,900	2,916	+21	+0.73	512,700	-
[3778]	25/12/18	2,930	2,942	2,894	2,895	-75	-2.53	472,300	-
[3778]	25/12/17	3,000	3,000	2,947	2,970	-21	-0.70	313,400	-
[3778]	25/12/16	3,005	3,025	2,990	2,991	-14	-0.47	215,300	-
[3778]	25/12/15	3,000	3,045	2,995	3,005	-15	-0.50	238,200	-
[3778]	25/12/12	2,950	3,025	2,950	3,020	+80	+2.72	375,500	-
[3778]	25/12/11	3,015	3,020	2,920	2,940	-70	-2.33	572,300	-
[3778]	25/12/10	3,005	3,035	2,995	3,010	0	0.00	238,400	-
[3778]	25/12/09	3,060	3,065	3,010	3,010	-70	-2.27	266,600	-
[3778]	25/12/08	3,080	3,115	3,055	3,080	+25	+0.82	249,700	-
[3778]	25/12/05	3,100	3,120	3,025	3,055	-95	-3.02	300,300	-
[3778]	25/12/04	3,095	3,150	3,090	3,150	+65	+2.11	299,000	-
[3778]	25/12/03	3,150	3,165	3,085	3,085	-80	-2.53	300,600	-
[3778]	25/12/02	3,170	3,215	3,155	3,165	+10	+0.32	303,600	-
[3778]	25/12/01	3,165	3,225	3,155	3,155	+25	+0.80	449,700	-
[3778]	25/11/28	3,125	3,170	3,110	3,130	-10	-0.32	366,100	-
[3778]	25/11/27	3,135	3,160	3,125	3,140	+20	+0.64	223,300	-
[3778]	25/11/26	3,065	3,135	3,060	3,120	+65	+2.13	238,800	-
[3778]	25/11/25	3,040	3,135	3,020	3,055	+45	+1.50	429,000	-
[3778]	25/11/21	2,981	3,030	2,980	3,010	-15	-0.50	357,400	-
[3778]	25/11/20	3,070	3,075	3,000	3,025	+35	+1.17	369,500	-
[3778]	25/11/19	2,978	3,020	2,907	2,990	+12	+0.40	471,300	-
[3778]	25/11/18	3,000	3,020	2,943	2,978	-47	-1.55	567,800	-
[3778]	25/11/17	3,085	3,085	3,005	3,025	-80	-2.58	492,000	-
[3778]	25/11/14	3,150	3,190	3,105	3,105	-80	-2.51	391,700	-
[3778]	25/11/13	3,200	3,210	3,165	3,185	-20	-0.62	466,200	-
[3778]	25/11/12	3,200	3,235	3,185	3,205	0	0.00	331,000	-
[3778]	25/11/11	3,210	3,250	3,185	3,205	0	0.00	452,800	-
[3778]	25/11/10	3,155	3,220	3,155	3,205	+55	+1.75	391,300	-
[3778]	25/11/07	3,115	3,150	3,075	3,150	+20	+0.64	545,900	-
[3778]	25/11/06	3,305	3,305	3,130	3,130	-170	-5.15	762,700	-
[3778]	25/11/05	3,300	3,310	3,190	3,300	-35	-1.05	735,200	-
[3778]	25/11/04	3,405	3,415	3,330	3,335	-105	-3.05	478,500	-
[3778]	25/10/31	3,310	3,535	3,305	3,440	+145	+4.40	1,353,700	-
[3778]	25/10/30	3,330	3,345	3,275	3,295	-70	-2.08	708,500	-
[3778]	25/10/29	3,395	3,425	3,330	3,365	+30	+0.90	973,800	-
[3778]	25/10/28	3,410	3,490	3,250	3,335	-80	-2.34	2,377,400	-
[3778]	25/10/27	3,405	3,425	3,340	3,415	+10	+0.29	889,200	-
[3778]	25/10/24	3,455	3,485	3,370	3,405	-35	-1.02	676,600	-
[3778]	25/10/23	3,375	3,475	3,365	3,440	+5	+0.15	791,500	-
[3778]	25/10/22	3,305	3,435	3,290	3,435	+140	+4.25	1,187,900	-
[3778]	25/10/21	3,230	3,315	3,220	3,295	+80	+2.49	744,800	-
[3778]	25/10/20	3,250	3,285	3,215	3,215	-10	-0.31	462,600	-
[3778]	25/10/17	3,295	3,300	3,200	3,225	-90	-2.71	493,200	-
[3778]	25/10/16	3,275	3,315	3,210	3,315	+70	+2.16	544,900	-
[3778]	25/10/15	3,235	3,270	3,225	3,245	+20	+0.62	332,900	-
[3778]	25/10/14	3,200	3,260	3,120	3,225	-40	-1.23	653,300	-
[3778]	25/10/10	3,230	3,330	3,225	3,265	+30	+0.93	722,000	-
[3778]	25/10/09	3,270	3,270	3,200	3,235	-25	-0.77	539,500	-
[3778]	25/10/08	3,110	3,265	3,105	3,260	+140	+4.49	971,300	-
[3778]	25/10/07	3,150	3,195	3,065	3,120	+10	+0.32	947,500	-
[3778]	25/10/06	3,300	3,300	3,090	3,110	+25	+0.81	1,353,700	-
[3778]	25/10/03	3,110	3,170	3,070	3,085	-45	-1.44	607,700	-
[3778]	25/10/02	3,100	3,215	3,085	3,130	+85	+2.79	991,000	-
[3778]	25/10/01	3,160	3,195	3,040	3,045	-125	-3.94	1,160,300	-
[3778]	25/09/30	3,270	3,325	3,170	3,170	-125	-3.79	806,200	-
[3778]	25/09/29	3,450	3,455	3,260	3,295	-105	-3.09	891,100	-
[3778]	25/09/26	3,505	3,570	3,400	3,400	-235	-6.46	1,253,100	-
[3778]	25/09/25	3,385	3,700	3,375	3,635	+255	+7.54	1,791,100	-
[3778]	25/09/24	3,450	3,540	3,370	3,380	-195	-5.45	1,764,000	-
[3778]	25/09/22	3,850	3,880	3,570	3,575	-165	-4.41	2,750,500	-
[3778]	25/09/19	4,010	4,010	3,635	3,740	+430	+12.99	12,696,900	-
[3778]	25/09/18	3,045	3,310	3,020	3,310	+502	+17.88	2,758,400	-
[3778]	25/09/17	2,823	2,841	2,802	2,808	-40	-1.40	444,300	-
[3778]	25/09/16	2,881	2,893	2,827	2,848	-33	-1.15	627,400	-
[3778]	25/09/12	2,921	2,926	2,881	2,881	-29	-1.00	426,600	-
[3778]	25/09/11	2,959	2,982	2,885	2,910	-43	-1.46	770,200	-
[3778]	25/09/10	2,962	2,963	2,921	2,953	+3	+0.10	318,900	-
[3778]	25/09/09	2,976	3,010	2,940	2,950	-20	-0.67	547,600	-
[3778]	25/09/08	2,986	2,989	2,951	2,970	+26	+0.88	356,900	-
[3778]	25/09/05	2,925	2,980	2,919	2,944	+26	+0.89	395,300	-