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
[3788]	26/10/29	2,406	2,547	2,400	2,496	+46.0	+1.88	199,100	28,628,475,904
[3788]	26/10/28	2,436	2,470	2,374	2,450	-19.0	-0.77	166,200	28,100,868,096
[3788]	26/10/27	2,443	2,554	2,396	2,469	+42.0	+1.73	263,500	28,318,793,728
[3788]	26/10/26	2,528	2,545	2,274	2,427	-181.0	-6.94	550,100	27,837,063,168
[3788]	26/10/23	2,713	2,843	2,570	2,608	-205.0	-7.29	434,400	29,913,088,000
[3788]	26/10/22	2,845	2,983	2,761	2,813	+168.0	+6.35	849,300	32,264,384,512
[3788]	26/10/21	2,502	2,665	2,459	2,645	+220.0	+9.07	422,900	30,337,468,416
[3788]	26/10/20	2,436	2,530	2,328	2,425	+70.0	+2.97	389,100	27,814,123,520
[3788]	26/10/19	2,420	2,447	2,344	2,355	-88.0	-3.60	120,000	27,011,241,984
[3788]	26/10/16	2,305	2,480	2,300	2,443	+169.0	+7.43	171,600	28,020,580,352
[3788]	26/10/15	2,273	2,320	2,243	2,274	-78.0	-3.32	107,200	26,082,193,408
[3788]	26/10/14	2,339	2,399	2,309	2,352	+30.0	+1.29	135,800	26,976,833,536
[3788]	26/10/13	2,432	2,454	2,286	2,322	-53.0	-2.23	299,000	26,632,740,864
[3788]	26/10/09	2,220	2,377	2,193	2,375	+138.0	+6.17	144,700	27,240,636,416
[3788]	26/10/08	2,170	2,265	2,137	2,237	+95.0	+4.44	153,600	25,657,812,992
[3788]	26/10/07	2,130	2,162	2,083	2,142	+31.0	+1.47	80,900	24,568,186,880
[3788]	26/10/06	2,002	2,120	2,000	2,111	+129.0	+6.51	122,900	24,212,625,408
[3788]	26/10/05	1,968	1,983	1,964	1,982	+15.0	+0.76	23,900	22,733,029,376
[3788]	26/10/02	1,951	1,983	1,941	1,967	-6.0	-0.30	25,600	22,560,983,040
[3788]	26/10/01	1,979	1,986	1,966	1,973	-19.0	-0.95	30,200	22,629,801,984
[3788]	26/09/30	1,979	2,012	1,975	1,992	+1.0	+0.05	32,400	22,847,725,568
[3788]	26/09/29	2,007	2,024	1,983	1,991	-31.0	-1.53	25,400	22,836,256,768
[3788]	26/09/28	2,047	2,052	2,006	2,022	-37.0	-1.80	27,900	23,191,818,240
[3788]	26/09/25	2,010	2,063	2,004	2,059	+56.0	+2.80	39,600	23,616,198,656
[3788]	26/09/24	2,000	2,040	1,988	2,003	-14.0	-0.69	45,900	22,973,892,608
[3788]	26/09/18	2,022	2,047	1,980	2,017	+21.0	+1.05	214,400	23,134,470,144
[3788]	26/09/17	2,003	2,025	1,993	1,996	-5.0	-0.25	25,200	22,893,604,864
[3788]	26/09/16	1,984	2,025	1,984	2,001	+17.0	+0.86	35,100	22,950,952,960
[3788]	26/09/15	1,950	1,991	1,946	1,984	+49.0	+2.53	42,500	22,755,969,024
[3788]	26/09/14	1,870	1,942	1,870	1,935	+46.0	+2.44	22,000	22,193,950,720
[3788]	26/09/11	1,858	1,903	1,858	1,889	+1.0	+0.05	28,200	21,666,342,912
[3788]	26/09/10	1,881	1,892	1,858	1,888	+6.0	+0.32	26,900	21,654,872,064
[3788]	26/09/09	1,915	1,916	1,882	1,882	-48.0	-2.49	37,300	21,586,055,168
[3788]	26/09/08	1,965	1,970	1,930	1,930	-46.0	-2.33	30,000	22,136,602,624
[3788]	26/09/07	1,988	1,990	1,964	1,976	-13.0	-0.65	22,800	22,664,210,432
[3788]	26/09/04	1,962	2,005	1,962	1,989	+20.0	+1.02	18,900	22,813,317,120
[3788]	26/09/03	1,999	2,009	1,964	1,969	-11.0	-0.56	30,400	22,583,922,688
[3788]	26/09/02	2,050	2,050	1,980	1,980	-105.0	-5.04	40,000	22,710,089,728
[3788]	26/09/01	2,114	2,129	2,075	2,085	-54.0	-2.52	38,900	23,914,412,032
[3788]	26/08/31	2,103	2,149	2,102	2,139	+14.0	+0.66	17,400	24,533,778,432
[3788]	26/08/28	2,072	2,133	2,072	2,125	+44.0	+2.11	28,800	24,373,200,896
[3788]	26/08/27	2,074	2,110	2,066	2,081	-21.0	-1.00	22,900	23,868,532,736
[3788]	26/08/26	2,098	2,146	2,085	2,102	+4.0	+0.19	19,500	24,109,398,016
[3788]	26/08/25	2,108	2,108	2,070	2,098	+13.0	+0.62	22,200	24,063,518,720
[3788]	26/08/24	2,141	2,143	2,078	2,085	-35.0	-1.65	27,300	23,914,412,032
[3788]	26/08/21	2,187	2,187	2,101	2,120	-73.0	-3.33	29,400	24,315,852,800
[3788]	26/08/20	2,051	2,193	2,048	2,193	+145.0	+7.08	60,900	25,153,144,832
[3788]	26/08/19	2,082	2,091	2,015	2,048	-22.0	-1.06	64,400	23,490,031,616
[3788]	26/08/18	2,137	2,137	2,062	2,070	-100.0	-4.61	94,800	23,742,365,696
[3788]	26/08/17	2,344	2,368	2,139	2,170	-165.0	-7.07	126,300	24,889,339,904
[3788]	26/08/14	2,094	2,401	2,045	2,335	-9.0	-0.38	160,900	26,781,847,552
[3788]	26/08/13	2,307	2,368	2,271	2,344	+36.0	+1.56	71,300	26,885,074,944
[3788]	26/08/12	2,270	2,310	2,261	2,308	+22.0	+0.96	27,000	26,472,165,376
[3788]	26/08/10	2,328	2,335	2,270	2,286	-18.0	-0.78	27,800	26,219,829,248
[3788]	26/08/07	2,250	2,321	2,247	2,304	+57.0	+2.54	35,200	26,426,286,080
[3788]	26/08/06	2,220	2,279	2,216	2,247	+12.0	+0.54	49,000	25,772,511,232
[3788]	26/08/05	2,209	2,247	2,195	2,235	+9.0	+0.40	22,400	25,634,873,344
[3788]	26/08/04	2,228	2,256	2,197	2,226	-19.0	-0.85	34,600	25,531,645,952
[3788]	26/08/03	2,281	2,281	2,220	2,245	-48.0	-2.09	29,700	25,749,571,584
[3788]	26/07/31	2,306	2,337	2,253	2,293	-13.0	-0.56	33,200	26,300,119,040
[3788]	26/07/30	2,275	2,330	2,257	2,306	+31.0	+1.36	33,700	26,449,225,728
[3788]	26/07/29	2,180	2,278	2,158	2,275	+98.0	+4.50	44,800	26,093,662,208
[3788]	26/07/28	2,222	2,240	2,171	2,177	-47.0	-2.11	29,200	24,969,627,648
[3788]	26/07/27	2,204	2,228	2,190	2,224	+47.0	+2.16	18,400	25,508,706,304
[3788]	26/07/24	2,198	2,213	2,159	2,177	-30.0	-1.36	27,900	24,969,627,648
[3788]	26/07/23	2,200	2,215	2,150	2,207	+32.0	+1.47	30,300	25,313,720,320
[3788]	26/07/22	2,181	2,187	2,139	2,175	+10.0	+0.46	25,500	24,946,688,000
[3788]	26/07/21	2,171	2,175	2,151	2,165	+26.0	+1.22	20,800	24,831,991,808
[3788]	26/07/17	2,155	2,189	2,115	2,139	-16	-0.74	38,300	-
[3788]	26/07/16	2,187	2,211	2,154	2,155	-53	-2.40	15,400	-
[3788]	26/07/15	2,185	2,208	2,154	2,208	+23	+1.05	20,300	-
[3788]	26/07/14	2,150	2,203	2,150	2,185	+42	+1.96	28,600	-
[3788]	26/07/13	2,191	2,207	2,143	2,143	-48	-2.19	35,500	-
[3788]	26/07/10	2,201	2,216	2,179	2,191	-7	-0.32	27,600	-
[3788]	26/07/09	2,172	2,214	2,167	2,198	+3	+0.14	28,900	-
[3788]	26/07/08	2,180	2,220	2,169	2,195	+32	+1.48	43,600	-
[3788]	26/07/07	2,145	2,182	2,133	2,163	+40	+1.88	31,900	-
[3788]	26/07/06	2,046	2,126	2,046	2,123	+81	+3.97	32,700	-
[3788]	26/07/03	2,070	2,080	2,032	2,042	-18	-0.87	33,300	-
[3788]	26/07/02	1,969	2,101	1,969	2,060	+96	+4.89	65,100	-
[3788]	26/07/01	1,960	1,986	1,951	1,964	+1	+0.05	21,400	-
[3788]	26/06/30	1,974	1,974	1,940	1,963	+24	+1.24	26,900	-
[3788]	26/06/29	1,954	1,995	1,930	1,939	+24	+1.25	34,000	-
[3788]	26/06/26	1,932	1,949	1,915	1,915	-17	-0.88	19,600	-
[3788]	26/06/25	1,934	1,983	1,932	1,932	-2	-0.10	41,500	-
[3788]	26/06/24	1,963	1,990	1,927	1,934	-29	-1.48	26,000	-
[3788]	26/06/23	1,989	2,002	1,963	1,963	-32	-1.60	26,800	-
[3788]	26/06/22	1,999	2,044	1,961	1,995	+3	+0.15	32,400	-
[3788]	26/06/19	1,952	2,005	1,952	1,992	+50	+2.57	27,300	-
[3788]	26/06/18	1,962	1,977	1,942	1,942	+15	+0.78	29,200	-
[3788]	26/06/17	1,899	1,962	1,899	1,927	+31	+1.64	18,100	-
[3788]	26/06/16	1,919	1,919	1,867	1,896	-39	-2.02	33,100	-
[3788]	26/06/15	1,951	1,967	1,920	1,935	+24	+1.26	32,700	-
[3788]	26/06/12	1,905	1,952	1,891	1,911	+7	+0.37	28,000	-
[3788]	26/06/11	1,928	1,928	1,885	1,904	-64	-3.25	24,300	-
[3788]	26/06/10	2,023	2,023	1,942	1,968	-55	-2.72	40,700	-
[3788]	26/06/09	1,949	2,047	1,942	2,023	+140	+7.43	67,400	-
[3788]	26/06/08	1,881	1,910	1,867	1,883	-38	-1.98	33,800	-
[3788]	26/06/05	1,904	1,941	1,903	1,921	+15	+0.79	20,500	-
[3788]	26/06/04	1,920	1,938	1,881	1,906	-15	-0.78	23,200	-
[3788]	26/06/03	1,898	1,936	1,856	1,921	-4	-0.21	30,100	-
[3788]	26/06/02	1,948	1,948	1,882	1,925	-9	-0.47	20,800	-
[3788]	26/06/01	1,908	1,950	1,907	1,934	+26	+1.36	32,200	-
[3788]	26/05/29	1,919	1,970	1,908	1,908	+2	+0.10	21,200	-
[3788]	26/05/28	1,905	1,915	1,874	1,906	-21	-1.09	22,200	-
[3788]	26/05/27	1,973	1,982	1,920	1,927	-46	-2.33	24,400	-
[3788]	26/05/26	1,890	1,980	1,870	1,973	+88	+4.67	51,600	-
[3788]	26/05/25	1,894	1,894	1,849	1,885	+11	+0.59	28,800	-
[3788]	26/05/22	1,868	1,888	1,850	1,874	+7.0	+0.37	22,700	-
[3788]	26/05/21	1,867	1,891	1,859	1,867	+31.0	+1.69	16,800	-
[3788]	26/05/20	1,900	1,926	1,830	1,836	-71.0	-3.72	44,900	-
[3788]	26/05/19	1,899	1,915	1,885	1,907	+43.0	+2.31	28,800	-
[3788]	26/05/18	1,870	1,919	1,861	1,864	-42.0	-2.20	84,000	-
[3788]	26/05/15	1,964	1,999	1,893	1,906	-18.0	-0.94	42,200	-
[3788]	26/05/14	1,986	1,989	1,914	1,924	-58.0	-2.93	26,100	-
[3788]	26/05/13	1,975	1,990	1,966	1,982	-16.0	-0.80	13,100	-
[3788]	26/05/12	2,007	2,015	1,984	1,998	-9.0	-0.45	44,300	-
[3788]	26/05/11	2,019	2,027	1,996	2,007	+16.0	+0.80	20,400	-
[3788]	26/05/08	1,948	1,998	1,946	1,991	+38.0	+1.95	35,000	-
[3788]	26/05/07	1,940	1,967	1,923	1,953	+33.0	+1.72	19,400	-
[3788]	26/05/01	1,907	1,930	1,889	1,920	+13.0	+0.68	20,400	-
[3788]	26/04/30	1,951	1,952	1,907	1,907	-76.0	-3.83	40,500	-
[3788]	26/04/28	1,971	1,985	1,953	1,983	+20.0	+1.02	25,600	-
[3788]	26/04/27	1,952	1,999	1,951	1,963	+25	+1.29	37,600	-
[3788]	26/04/24	1,995	1,995	1,931	1,938	-53	-2.66	47,100	-
[3788]	26/04/23	2,035	2,044	1,987	1,991	-47	-2.31	28,800	-
[3788]	26/04/22	2,058	2,059	2,024	2,038	-36	-1.74	28,100	-
[3788]	26/04/21	2,091	2,116	2,065	2,074	+16	+0.78	30,400	-
[3788]	26/04/20	2,101	2,125	2,058	2,058	-43	-2.05	17,500	-
[3788]	26/04/17	2,135	2,141	2,101	2,101	-52	-2.42	19,600	-
[3788]	26/04/16	2,100	2,170	2,100	2,153	+73	+3.51	50,500	-
[3788]	26/04/15	2,049	2,101	2,049	2,080	+79	+3.95	30,400	-
[3788]	26/04/14	2,015	2,034	2,001	2,001	+3	+0.15	31,400	-
[3788]	26/04/13	2,061	2,062	1,991	1,998	-101	-4.81	42,300	-
[3788]	26/04/10	2,115	2,129	2,082	2,099	+7	+0.33	34,700	-
[3788]	26/04/09	2,123	2,123	2,092	2,092	-39	-1.83	31,600	-
[3788]	26/04/08	2,089	2,131	2,070	2,131	+63	+3.05	38,500	-
[3788]	26/04/07	2,050	2,075	2,030	2,068	+17	+0.83	34,100	-
[3788]	26/04/06	2,000	2,051	2,000	2,051	+68	+3.43	21,200	-
[3788]	26/04/03	1,965	1,999	1,965	1,983	+35	+1.80	15,400	-
[3788]	26/04/02	1,981	1,986	1,933	1,948	-11	-0.56	23,600	-
[3788]	26/04/01	1,943	1,969	1,943	1,959	+56	+2.94	28,500	-
[3788]	26/03/31	1,890	1,925	1,883	1,903	+11	+0.58	21,300	-
[3788]	26/03/30	1,900	1,919	1,871	1,892	-82	-4.15	35,800	-
[3788]	26/03/27	1,866	1,980	1,862	1,974	+108	+5.79	49,100	-
[3788]	26/03/26	1,906	1,906	1,864	1,866	-40	-2.10	35,200	-
[3788]	26/03/25	1,904	1,929	1,886	1,906	+31	+1.65	63,000	-
[3788]	26/03/24	1,875	1,890	1,866	1,875	+31	+1.68	23,300	-
[3788]	26/03/23	1,875	1,883	1,830	1,844	-48	-2.54	29,600	-
[3788]	26/03/19	1,902	1,916	1,870	1,892	-57	-2.92	53,400	-
[3788]	26/03/18	1,951	1,963	1,924	1,949	+25	+1.30	22,800	-
[3788]	26/03/17	1,906	1,946	1,900	1,924	+45	+2.39	24,100	-
[3788]	26/03/16	1,902	1,902	1,869	1,879	-22	-1.16	28,400	-
[3788]	26/03/13	1,900	1,919	1,894	1,901	-27	-1.40	30,900	-
[3788]	26/03/12	1,974	1,974	1,923	1,928	-58	-2.92	27,400	-
[3788]	26/03/11	2,010	2,012	1,975	1,986	-11	-0.55	20,200	-
[3788]	26/03/10	1,994	2,012	1,979	1,997	+37	+1.89	27,200	-
[3788]	26/03/09	1,908	1,965	1,907	1,960	-78	-3.83	40,100	-
[3788]	26/03/06	1,980	2,056	1,973	2,038	+29	+1.44	21,300	-
[3788]	26/03/05	1,966	2,026	1,966	2,009	+83	+4.31	32,100	-
[3788]	26/03/04	1,955	2,003	1,917	1,926	-54	-2.73	64,600	-
[3788]	26/03/03	2,020	2,027	1,980	1,980	-60	-2.94	44,100	-
[3788]	26/03/02	2,097	2,097	2,037	2,040	-64	-3.04	24,100	-
[3788]	26/02/27	2,071	2,110	2,071	2,104	+24	+1.15	16,600	-
[3788]	26/02/26	2,045	2,090	2,045	2,080	+40	+1.96	21,500	-
[3788]	26/02/25	2,040	2,076	2,034	2,040	-20	-0.97	27,000	-
[3788]	26/02/24	2,060	2,074	2,050	2,060	+2	+0.10	27,400	-
[3788]	26/02/20	2,085	2,090	2,058	2,058	-55	-2.60	22,000	-
[3788]	26/02/19	2,110	2,121	2,086	2,113	-10	-0.47	22,500	-
[3788]	26/02/18	2,105	2,133	2,099	2,123	+18	+0.86	10,600	-
[3788]	26/02/17	2,125	2,144	2,096	2,105	-6	-0.28	19,000	-
[3788]	26/02/16	2,102	2,124	2,090	2,111	-9	-0.42	46,400	-
[3788]	26/02/13	2,139	2,199	2,117	2,120	-25	-1.17	70,200	-
[3788]	26/02/12	2,286	2,287	2,145	2,145	-191	-8.18	84,300	-
[3788]	26/02/10	2,219	2,338	2,219	2,336	+150	+6.86	48,300	-
[3788]	26/02/09	2,211	2,211	2,162	2,186	-2	-0.09	30,500	-
[3788]	26/02/06	2,292	2,292	2,182	2,188	-91	-3.99	30,900	-
[3788]	26/02/05	2,208	2,286	2,201	2,279	+108	+4.97	28,500	-
[3788]	26/02/04	2,193	2,198	2,161	2,171	-55	-2.47	16,900	-
[3788]	26/02/03	2,195	2,241	2,180	2,226	+81	+3.78	27,600	-
[3788]	26/02/02	2,242	2,242	2,145	2,145	-102	-4.54	41,100	-
[3788]	26/01/30	2,214	2,247	2,205	2,247	+33	+1.49	19,900	-
[3788]	26/01/29	2,206	2,248	2,169	2,214	+9	+0.41	22,700	-
[3788]	26/01/28	2,249	2,249	2,198	2,205	-44	-1.96	24,100	-
[3788]	26/01/27	2,243	2,272	2,227	2,249	+1	+0.04	16,900	-
[3788]	26/01/26	2,300	2,320	2,233	2,248	-81	-3.48	18,300	-
[3788]	26/01/23	2,320	2,345	2,317	2,329	+9	+0.39	20,200	-
[3788]	26/01/22	2,256	2,330	2,238	2,320	+91	+4.08	25,400	-
[3788]	26/01/21	2,258	2,259	2,222	2,229	-79	-3.42	24,700	-
[3788]	26/01/20	2,353	2,373	2,296	2,308	-63	-2.66	19,800	-
[3788]	26/01/19	2,401	2,401	2,354	2,371	-26	-1.08	9,200	-
[3788]	26/01/16	2,360	2,397	2,359	2,397	+21	+0.88	11,900	-
[3788]	26/01/15	2,369	2,389	2,343	2,376	+36	+1.54	19,000	-
[3788]	26/01/14	2,349	2,396	2,331	2,340	-9	-0.38	25,600	-
[3788]	26/01/13	2,416	2,420	2,333	2,349	+33	+1.42	26,500	-
[3788]	26/01/09	2,322	2,324	2,303	2,316	-15	-0.64	16,500	-
[3788]	26/01/08	2,333	2,350	2,308	2,331	-6	-0.26	18,300	-
[3788]	26/01/07	2,358	2,375	2,337	2,337	-31	-1.31	18,500	-
[3788]	26/01/06	2,354	2,375	2,347	2,368	+39	+1.67	10,800	-
[3788]	26/01/05	2,367	2,384	2,316	2,329	-26	-1.10	18,300	-
[3788]	25/12/30	2,389	2,392	2,355	2,355	-34	-1.42	9,700	-
[3788]	25/12/29	2,416	2,430	2,371	2,389	-40	-1.65	23,600	-
[3788]	25/12/26	2,420	2,429	2,400	2,429	+16	+0.66	26,600	-
[3788]	25/12/25	2,405	2,426	2,389	2,413	+21	+0.88	16,200	-
[3788]	25/12/24	2,430	2,438	2,385	2,392	-36	-1.48	15,200	-
[3788]	25/12/23	2,408	2,437	2,400	2,428	+26	+1.08	25,400	-
[3788]	25/12/22	2,402	2,413	2,391	2,402	+14	+0.59	14,700	-
[3788]	25/12/19	2,377	2,406	2,377	2,388	+29	+1.23	25,300	-
[3788]	25/12/18	2,375	2,385	2,359	2,359	-34	-1.42	16,900	-
[3788]	25/12/17	2,413	2,413	2,371	2,393	-20	-0.83	9,800	-
[3788]	25/12/16	2,440	2,456	2,401	2,413	-47	-1.91	10,700	-
[3788]	25/12/15	2,393	2,460	2,393	2,460	+72	+3.02	19,000	-
[3788]	25/12/12	2,406	2,409	2,375	2,388	+32	+1.36	12,900	-
[3788]	25/12/11	2,373	2,385	2,341	2,356	-8	-0.34	21,200	-
[3788]	25/12/10	2,386	2,403	2,346	2,364	-23	-0.96	15,700	-
[3788]	25/12/09	2,405	2,415	2,365	2,387	+26	+1.10	33,700	-
[3788]	25/12/08	2,372	2,372	2,334	2,361	+27	+1.16	16,400	-
[3788]	25/12/05	2,388	2,388	2,334	2,334	-55	-2.30	14,600	-
[3788]	25/12/04	2,349	2,415	2,349	2,389	+65	+2.80	22,500	-
[3788]	25/12/03	2,352	2,370	2,324	2,324	-34	-1.44	15,900	-
[3788]	25/12/02	2,342	2,366	2,324	2,358	0	0.00	20,800	-
[3788]	25/12/01	2,402	2,423	2,340	2,358	-60	-2.48	25,000	-
[3788]	25/11/28	2,444	2,444	2,402	2,418	-26	-1.06	15,000	-
[3788]	25/11/27	2,438	2,455	2,427	2,444	-18	-0.73	12,500	-
[3788]	25/11/26	2,430	2,469	2,430	2,462	+32	+1.32	12,000	-
[3788]	25/11/25	2,497	2,497	2,412	2,430	-42	-1.70	27,500	-
[3788]	25/11/21	2,362	2,473	2,362	2,472	+68	+2.83	27,800	-
[3788]	25/11/20	2,380	2,414	2,361	2,404	+46	+1.95	20,100	-
[3788]	25/11/19	2,354	2,417	2,349	2,358	-12	-0.51	22,400	-
[3788]	25/11/18	2,357	2,404	2,357	2,370	-8	-0.34	16,100	-
[3788]	25/11/17	2,419	2,430	2,377	2,378	-18	-0.75	36,000	-
[3788]	25/11/14	2,356	2,436	2,354	2,396	+19	+0.80	91,200	-
[3788]	25/11/13	2,361	2,519	2,336	2,377	+257	+12.12	242,200	-
[3788]	25/11/12	2,111	2,152	2,102	2,120	-11	-0.52	26,300	-
[3788]	25/11/11	2,178	2,178	2,111	2,131	-31	-1.43	7,100	-
[3788]	25/11/10	2,123	2,191	2,123	2,162	+43	+2.03	20,100	-
[3788]	25/11/07	2,119	2,136	2,103	2,119	-9	-0.42	16,000	-
[3788]	25/11/06	2,104	2,136	2,104	2,128	+24	+1.14	17,000	-
[3788]	25/11/05	2,147	2,147	2,054	2,104	-43	-2.00	30,600	-
[3788]	25/11/04	2,091	2,147	2,066	2,147	+71	+3.42	29,300	-
[3788]	25/10/31	2,094	2,116	2,055	2,076	-11	-0.53	26,600	-
[3788]	25/10/30	2,151	2,158	2,081	2,087	-78	-3.60	39,100	-
[3788]	25/10/29	2,209	2,213	2,154	2,165	-61	-2.74	23,400	-
[3788]	25/10/28	2,277	2,281	2,212	2,226	-51	-2.24	15,700	-
[3788]	25/10/27	2,255	2,300	2,255	2,277	+25	+1.11	19,900	-
[3788]	25/10/24	2,251	2,272	2,232	2,252	+16	+0.72	15,200	-
[3788]	25/10/23	2,231	2,280	2,215	2,236	-9	-0.40	18,900	-
[3788]	25/10/22	2,255	2,271	2,228	2,245	+12	+0.54	26,700	-
[3788]	25/10/21	2,187	2,250	2,159	2,233	+61	+2.81	47,300	-
[3788]	25/10/20	2,147	2,180	2,147	2,172	+52	+2.45	29,200	-
[3788]	25/10/17	2,103	2,132	2,092	2,120	-12	-0.56	24,200	-
[3788]	25/10/16	2,139	2,169	2,132	2,132	-1	-0.05	14,700	-
[3788]	25/10/15	2,082	2,150	2,066	2,133	+51	+2.45	19,200	-
[3788]	25/10/14	2,097	2,108	2,065	2,082	-56	-2.62	40,100	-
[3788]	25/10/10	2,118	2,149	2,116	2,138	-11	-0.51	14,000	-
[3788]	25/10/09	2,146	2,158	2,125	2,149	-1	-0.05	11,100	-
[3788]	25/10/08	2,146	2,170	2,146	2,150	-1	-0.05	9,200	-
[3788]	25/10/07	2,170	2,184	2,150	2,151	-19	-0.88	10,000	-
[3788]	25/10/06	2,190	2,196	2,158	2,170	+16	+0.74	16,200	-
[3788]	25/10/03	2,076	2,175	2,076	2,154	+78	+3.76	22,000	-
[3788]	25/10/02	2,115	2,115	2,074	2,076	-39	-1.84	13,700	-
[3788]	25/10/01	2,159	2,159	2,085	2,115	-38	-1.76	24,500	-
[3788]	25/09/30	2,156	2,172	2,138	2,153	-21	-0.97	8,700	-
[3788]	25/09/29	2,179	2,179	2,138	2,174	-5	-0.23	17,500	-
[3788]	25/09/26	2,176	2,200	2,169	2,179	-19	-0.86	10,500	-
[3788]	25/09/25	2,195	2,198	2,173	2,198	+10	+0.46	12,400	-
[3788]	25/09/24	2,198	2,198	2,170	2,188	-6	-0.27	13,100	-
[3788]	25/09/22	2,187	2,215	2,187	2,194	+22	+1.01	16,000	-
[3788]	25/09/19	2,246	2,260	2,153	2,172	-61	-2.73	40,100	-
[3788]	25/09/18	2,193	2,235	2,165	2,233	+58	+2.67	17,900	-
[3788]	25/09/17	2,171	2,191	2,157	2,175	-13	-0.59	11,000	-
[3788]	25/09/16	2,201	2,210	2,169	2,188	+3	+0.14	9,500	-
[3788]	25/09/12	2,207	2,207	2,172	2,185	-22	-1.00	13,500	-
[3788]	25/09/11	2,200	2,207	2,161	2,207	+18	+0.82	12,700	-
[3788]	25/09/10	2,171	2,210	2,143	2,189	+20	+0.92	15,500	-
[3788]	25/09/09	2,208	2,221	2,169	2,169	-28	-1.27	11,000	-
[3788]	25/09/08	2,180	2,219	2,180	2,197	+17	+0.78	12,500	-
[3788]	25/09/05	2,170	2,200	2,170	2,180	-2	-0.09	9,600	-