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
[3791]	26/10/29	1,061	1,065	1,051	1,065	+4.0	+0.38	16,900	21,346,885,632
[3791]	26/10/28	1,071	1,071	1,061	1,061	-5.0	-0.47	18,400	21,266,708,480
[3791]	26/10/27	1,060	1,076	1,052	1,066	+14.0	+1.33	40,300	21,366,929,408
[3791]	26/10/26	1,062	1,074	1,047	1,052	-16.0	-1.50	38,200	21,086,312,448
[3791]	26/10/23	1,084	1,094	1,060	1,068	-28.0	-2.55	48,700	21,407,016,960
[3791]	26/10/22	1,130	1,133	1,087	1,096	-34.0	-3.01	46,500	21,968,250,880
[3791]	26/10/21	1,167	1,175	1,130	1,130	-42.0	-3.58	44,800	22,649,747,456
[3791]	26/10/20	1,218	1,224	1,172	1,172	-52.0	-4.25	56,200	23,491,596,288
[3791]	26/10/19	1,222	1,242	1,206	1,224	-3.0	-0.24	113,500	24,533,884,928
[3791]	26/10/16	1,222	1,277	1,209	1,227	+110.0	+9.85	328,100	24,594,018,304
[3791]	26/10/15	1,140	1,141	1,116	1,117	-23.0	-2.02	50,000	22,389,174,272
[3791]	26/10/14	1,138	1,144	1,121	1,140	+2.0	+0.18	32,000	22,850,187,264
[3791]	26/10/13	1,123	1,146	1,123	1,138	+9.0	+0.80	50,200	22,810,099,712
[3791]	26/10/09	1,095	1,129	1,089	1,129	+34.0	+3.11	30,100	22,629,703,680
[3791]	26/10/08	1,108	1,115	1,089	1,095	-13.0	-1.17	41,600	21,948,207,104
[3791]	26/10/07	1,162	1,171	1,108	1,108	-48.0	-4.15	52,300	22,269,386,752
[3791]	26/10/06	1,123	1,156	1,111	1,156	+43.0	+3.86	145,900	23,234,125,824
[3791]	26/10/05	1,121	1,132	1,109	1,113	-7.0	-0.62	34,700	22,369,880,064
[3791]	26/10/02	1,106	1,127	1,101	1,120	+19.0	+1.73	48,500	22,510,571,520
[3791]	26/10/01	1,092	1,114	1,087	1,101	+9.0	+0.82	43,600	22,128,695,296
[3791]	26/09/30	1,089	1,097	1,070	1,092	+9.0	+0.83	29,200	21,947,805,696
[3791]	26/09/29	1,105	1,105	1,077	1,083	-26.0	-2.34	31,200	21,766,918,144
[3791]	26/09/28	1,096	1,116	1,093	1,109	+20.0	+1.84	46,300	22,289,485,824
[3791]	26/09/25	1,083	1,096	1,077	1,089	+5.0	+0.46	41,400	21,887,510,528
[3791]	26/09/24	1,060	1,086	1,060	1,084	+34.0	+3.24	81,800	21,787,017,216
[3791]	26/09/18	1,064	1,072	1,044	1,050	+6.0	+0.57	77,200	21,103,661,056
[3791]	26/09/17	1,041	1,054	1,035	1,044	+3.0	+0.29	90,300	20,983,068,672
[3791]	26/09/16	1,046	1,055	1,026	1,041	-4.0	-0.38	51,100	20,922,771,456
[3791]	26/09/15	1,030	1,052	1,030	1,045	+5.0	+0.48	66,500	21,003,165,696
[3791]	26/09/14	1,025	1,047	1,025	1,040	+10.0	+0.97	67,200	20,902,672,384
[3791]	26/09/11	1,032	1,036	1,019	1,030	-2.0	-0.19	25,200	20,701,685,760
[3791]	26/09/10	1,025	1,057	1,020	1,032	+7.0	+0.68	24,700	20,741,883,904
[3791]	26/09/09	1,037	1,037	1,023	1,025	-6.0	-0.58	67,000	20,601,192,448
[3791]	26/09/08	1,032	1,043	1,031	1,031	-3.0	-0.29	25,200	20,721,784,832
[3791]	26/09/07	1,045	1,048	1,032	1,034	-21.0	-1.99	93,100	20,782,080,000
[3791]	26/09/04	1,050	1,064	1,047	1,055	+12.0	+1.15	73,600	21,204,154,368
[3791]	26/09/03	1,060	1,060	1,043	1,043	-5.0	-0.48	26,400	21,027,948,544
[3791]	26/09/02	1,060	1,060	1,037	1,048	-22.0	-2.06	108,400	21,128,753,152
[3791]	26/09/01	1,075	1,077	1,064	1,070	-5.0	-0.47	57,500	21,572,296,704
[3791]	26/08/31	1,090	1,090	1,069	1,075	-16.0	-1.47	70,900	21,673,101,312
[3791]	26/08/28	1,090	1,112	1,090	1,091	-6.0	-0.55	60,600	21,995,677,696
[3791]	26/08/27	1,120	1,125	1,084	1,097	-23.0	-2.05	108,500	22,116,642,816
[3791]	26/08/26	1,114	1,124	1,107	1,120	+3.0	+0.27	44,100	22,580,346,880
[3791]	26/08/25	1,130	1,136	1,107	1,117	-14.0	-1.24	58,900	22,519,863,296
[3791]	26/08/24	1,132	1,147	1,127	1,131	+7.0	+0.62	34,200	22,802,118,656
[3791]	26/08/21	1,124	1,138	1,120	1,124	-22.0	-1.92	46,900	22,660,990,976
[3791]	26/08/20	1,100	1,147	1,100	1,146	+47.0	+4.28	104,300	23,104,532,480
[3791]	26/08/19	1,081	1,100	1,081	1,099	+11.0	+1.01	67,200	22,223,345,664
[3791]	26/08/18	1,090	1,103	1,084	1,088	-10.0	-0.91	64,900	22,000,910,336
[3791]	26/08/17	1,115	1,116	1,085	1,098	-22.0	-1.96	90,200	22,203,123,712
[3791]	26/08/14	1,122	1,134	1,111	1,120	-2.0	-0.18	54,000	22,647,994,368
[3791]	26/08/13	1,131	1,135	1,106	1,122	-12.0	-1.06	56,600	22,688,438,272
[3791]	26/08/12	1,125	1,135	1,119	1,134	+4.0	+0.35	62,900	22,931,095,552
[3791]	26/08/10	1,116	1,135	1,102	1,130	+27.0	+2.45	82,800	22,850,209,792
[3791]	26/08/07	1,092	1,117	1,080	1,103	+6.0	+0.55	139,800	22,304,231,424
[3791]	26/08/06	1,115	1,119	1,097	1,097	-6.0	-0.54	75,000	22,182,901,760
[3791]	26/08/05	1,109	1,115	1,090	1,103	+2.0	+0.18	77,000	22,304,231,424
[3791]	26/08/04	1,092	1,116	1,082	1,101	-5.0	-0.45	156,800	22,263,787,520
[3791]	26/08/03	1,079	1,114	1,070	1,106	+40.0	+3.75	133,800	22,364,895,232
[3791]	26/07/31	1,050	1,080	1,050	1,066	+9.0	+0.85	162,400	21,556,037,632
[3791]	26/07/30	1,036	1,057	1,036	1,057	+21.0	+2.03	73,800	21,374,044,160
[3791]	26/07/29	1,018	1,069	1,008	1,036	+21.0	+2.07	179,000	20,949,395,456
[3791]	26/07/28	994	1,028	994	1,015	+9.0	+0.89	275,600	20,524,744,704
[3791]	26/07/27	964	1,009	961	1,006	+42.0	+4.36	268,400	20,342,753,280
[3791]	26/07/24	938	972	932	964	+25.0	+2.66	244,800	19,493,451,776
[3791]	26/07/23	992	992	930	939	-54.0	-5.44	427,900	18,987,917,312
[3791]	26/07/22	997	1,030	991	993	-9.0	-0.90	221,900	20,079,874,048
[3791]	26/07/21	971	1,025	970	1,002	+40.0	+4.16	357,900	20,261,867,520
[3791]	26/07/17	983	1,020	955	962	-64	-6.24	694,600	-
[3791]	26/07/16	1,085	1,150	1,025	1,026	-299	-22.57	939,900	-
[3791]	26/07/15	1,309	1,365	1,288	1,325	-41	-3.00	280,600	-
[3791]	26/07/14	1,370	1,381	1,337	1,366	-9	-0.65	124,400	-
[3791]	26/07/13	1,385	1,405	1,374	1,375	-14	-1.01	87,100	-
[3791]	26/07/10	1,380	1,396	1,367	1,389	+23	+1.68	69,300	-
[3791]	26/07/09	1,361	1,388	1,350	1,366	+2	+0.15	62,200	-
[3791]	26/07/08	1,396	1,405	1,363	1,364	-32	-2.29	42,700	-
[3791]	26/07/07	1,431	1,436	1,389	1,396	-26	-1.83	80,000	-
[3791]	26/07/06	1,384	1,432	1,379	1,422	+38	+2.75	63,300	-
[3791]	26/07/03	1,363	1,384	1,350	1,384	+28	+2.06	51,300	-
[3791]	26/07/02	1,323	1,374	1,317	1,356	+33	+2.49	111,000	-
[3791]	26/07/01	1,300	1,326	1,294	1,323	+17	+1.30	48,400	-
[3791]	26/06/30	1,306	1,333	1,284	1,306	-20	-1.51	95,200	-
[3791]	26/06/29	1,256	1,326	1,256	1,326	+71	+5.66	50,300	-
[3791]	26/06/26	1,289	1,289	1,247	1,255	-43	-3.31	70,100	-
[3791]	26/06/25	1,309	1,323	1,285	1,298	-11	-0.84	76,200	-
[3791]	26/06/24	1,285	1,330	1,280	1,309	+11	+0.85	96,500	-
[3791]	26/06/23	1,270	1,315	1,270	1,298	+20	+1.56	69,000	-
[3791]	26/06/22	1,239	1,286	1,233	1,278	+62	+5.10	102,500	-
[3791]	26/06/19	1,230	1,230	1,214	1,216	-10	-0.82	39,300	-
[3791]	26/06/18	1,240	1,250	1,218	1,226	-14	-1.13	33,900	-
[3791]	26/06/17	1,227	1,253	1,214	1,240	+11	+0.90	42,900	-
[3791]	26/06/16	1,217	1,238	1,211	1,229	+1	+0.08	67,500	-
[3791]	26/06/15	1,209	1,233	1,209	1,228	+18	+1.49	52,800	-
[3791]	26/06/12	1,200	1,213	1,185	1,210	-4	-0.33	67,900	-
[3791]	26/06/11	1,205	1,218	1,188	1,214	+9	+0.75	78,100	-
[3791]	26/06/10	1,208	1,222	1,191	1,205	-11	-0.90	126,800	-
[3791]	26/06/09	1,263	1,265	1,205	1,216	-33	-2.64	201,100	-
[3791]	26/06/08	1,222	1,280	1,214	1,249	+35	+2.88	278,100	-
[3791]	26/06/05	1,197	1,236	1,197	1,214	+13	+1.08	92,500	-
[3791]	26/06/04	1,211	1,218	1,191	1,201	-11	-0.91	82,200	-
[3791]	26/06/03	1,272	1,272	1,204	1,212	-60	-4.72	188,000	-
[3791]	26/06/02	1,297	1,297	1,251	1,272	-39	-2.97	146,400	-
[3791]	26/06/01	1,396	1,408	1,304	1,311	-65	-4.72	125,200	-
[3791]	26/05/29	1,360	1,394	1,345	1,376	+39	+2.92	119,800	-
[3791]	26/05/28	1,278	1,346	1,274	1,337	+12	+0.91	76,800	-
[3791]	26/05/27	1,360	1,360	1,315	1,325	-36	-2.65	57,000	-
[3791]	26/05/26	1,384	1,384	1,361	1,361	-34	-2.44	40,000	-
[3791]	26/05/25	1,390	1,398	1,365	1,395	+19	+1.38	41,900	-
[3791]	26/05/22	1,380	1,391	1,370	1,376	-19.0	-1.36	34,100	-
[3791]	26/05/21	1,442	1,450	1,386	1,395	-51.0	-3.53	61,500	-
[3791]	26/05/20	1,400	1,456	1,384	1,446	+27.0	+1.90	88,100	-
[3791]	26/05/19	1,400	1,436	1,387	1,419	+45.0	+3.28	70,900	-
[3791]	26/05/18	1,387	1,397	1,360	1,374	-13.0	-0.94	48,200	-
[3791]	26/05/15	1,388	1,416	1,374	1,387	-25.0	-1.77	61,800	-
[3791]	26/05/14	1,452	1,462	1,387	1,412	-59.0	-4.01	115,800	-
[3791]	26/05/13	1,451	1,490	1,451	1,471	+28.0	+1.94	87,300	-
[3791]	26/05/12	1,487	1,494	1,429	1,443	-31.0	-2.10	85,100	-
[3791]	26/05/11	1,421	1,474	1,421	1,474	+57.0	+4.02	121,000	-
[3791]	26/05/08	1,390	1,439	1,383	1,417	+41.0	+2.98	146,700	-
[3791]	26/05/07	1,336	1,376	1,323	1,376	+50.0	+3.77	134,300	-
[3791]	26/05/01	1,334	1,348	1,313	1,326	-8.0	-0.60	78,200	-
[3791]	26/04/30	1,311	1,344	1,311	1,334	+9.0	+0.68	82,400	-
[3791]	26/04/28	1,293	1,335	1,293	1,325	+34.0	+2.63	66,100	-
[3791]	26/04/27	1,321	1,328	1,288	1,291	-34	-2.57	76,500	-
[3791]	26/04/24	1,335	1,373	1,325	1,325	-10	-0.75	108,600	-
[3791]	26/04/23	1,365	1,377	1,320	1,335	-12	-0.89	78,600	-
[3791]	26/04/22	1,350	1,381	1,330	1,347	+15	+1.13	133,600	-
[3791]	26/04/21	1,316	1,338	1,297	1,332	-2	-0.15	95,300	-
[3791]	26/04/20	1,301	1,337	1,301	1,334	+29	+2.22	97,400	-
[3791]	26/04/17	1,279	1,315	1,279	1,305	+27	+2.11	88,900	-
[3791]	26/04/16	1,287	1,304	1,272	1,278	+7	+0.55	86,600	-
[3791]	26/04/15	1,355	1,355	1,268	1,271	-72	-5.36	340,200	-
[3791]	26/04/14	1,330	1,352	1,330	1,343	+17	+1.28	110,400	-
[3791]	26/04/13	1,317	1,344	1,316	1,326	-15	-1.12	92,200	-
[3791]	26/04/10	1,315	1,342	1,314	1,341	+26	+1.98	125,700	-
[3791]	26/04/09	1,325	1,325	1,295	1,315	-12	-0.90	76,200	-
[3791]	26/04/08	1,321	1,342	1,315	1,327	+31	+2.39	184,800	-
[3791]	26/04/07	1,302	1,324	1,295	1,296	+5	+0.39	69,500	-
[3791]	26/04/06	1,313	1,313	1,289	1,291	-16	-1.22	51,300	-
[3791]	26/04/03	1,310	1,332	1,299	1,307	-5	-0.38	36,500	-
[3791]	26/04/02	1,316	1,333	1,287	1,312	+9	+0.69	56,500	-
[3791]	26/04/01	1,261	1,304	1,260	1,303	+68	+5.51	66,000	-
[3791]	26/03/31	1,242	1,266	1,222	1,235	-23	-1.83	90,800	-
[3791]	26/03/30	1,280	1,298	1,247	1,258	-52	-3.97	87,100	-
[3791]	26/03/27	1,314	1,336	1,298	1,310	-4	-0.30	70,500	-
[3791]	26/03/26	1,330	1,330	1,306	1,314	+5	+0.38	59,300	-
[3791]	26/03/25	1,301	1,329	1,301	1,309	+9	+0.69	74,200	-
[3791]	26/03/24	1,298	1,305	1,262	1,300	+28	+2.20	107,200	-
[3791]	26/03/23	1,276	1,277	1,249	1,272	-22	-1.70	94,100	-
[3791]	26/03/19	1,304	1,320	1,276	1,294	-25	-1.90	103,300	-
[3791]	26/03/18	1,351	1,357	1,309	1,319	-23	-1.71	61,800	-
[3791]	26/03/17	1,359	1,367	1,335	1,342	+13	+0.98	91,300	-
[3791]	26/03/16	1,332	1,357	1,320	1,329	-1	-0.08	81,800	-
[3791]	26/03/13	1,322	1,349	1,322	1,330	-6	-0.45	62,500	-
[3791]	26/03/12	1,336	1,341	1,307	1,336	-14	-1.04	100,200	-
[3791]	26/03/11	1,330	1,370	1,330	1,350	+21	+1.58	90,200	-
[3791]	26/03/10	1,355	1,360	1,323	1,329	-13	-0.97	67,400	-
[3791]	26/03/09	1,343	1,345	1,285	1,342	-29	-2.12	233,300	-
[3791]	26/03/06	1,337	1,373	1,326	1,371	+55	+4.18	145,600	-
[3791]	26/03/05	1,307	1,354	1,307	1,316	+26	+2.02	159,300	-
[3791]	26/03/04	1,296	1,310	1,246	1,290	-26	-1.98	191,700	-
[3791]	26/03/03	1,360	1,365	1,308	1,316	-14	-1.05	181,000	-
[3791]	26/03/02	1,305	1,339	1,271	1,330	+12	+0.91	147,900	-
[3791]	26/02/27	1,293	1,318	1,278	1,318	+35	+2.73	118,900	-
[3791]	26/02/26	1,274	1,312	1,269	1,283	+19	+1.50	138,500	-
[3791]	26/02/25	1,323	1,339	1,262	1,264	-55	-4.17	248,400	-
[3791]	26/02/24	1,281	1,328	1,203	1,319	+8	+0.61	461,900	-
[3791]	26/02/20	1,315	1,321	1,295	1,311	-8	-0.61	148,200	-
[3791]	26/02/19	1,349	1,360	1,295	1,319	-14	-1.05	218,700	-
[3791]	26/02/18	1,272	1,338	1,266	1,333	+54	+4.22	300,300	-
[3791]	26/02/17	1,190	1,295	1,188	1,279	+82	+6.85	637,500	-
[3791]	26/02/16	1,180	1,204	1,177	1,197	+12	+1.01	104,300	-
[3791]	26/02/13	1,174	1,199	1,170	1,185	+18	+1.54	149,000	-
[3791]	26/02/12	1,187	1,190	1,164	1,167	-8	-0.68	95,600	-
[3791]	26/02/10	1,136	1,186	1,135	1,175	+39	+3.43	206,100	-
[3791]	26/02/09	1,151	1,159	1,125	1,136	-15	-1.30	246,800	-
[3791]	26/02/06	1,161	1,177	1,141	1,151	-40	-3.36	334,500	-
[3791]	26/02/05	1,185	1,223	1,169	1,191	+36	+3.12	253,900	-
[3791]	26/02/04	1,200	1,200	1,155	1,155	-48	-3.99	408,600	-
[3791]	26/02/03	1,222	1,231	1,202	1,203	-19	-1.55	128,100	-
[3791]	26/02/02	1,206	1,248	1,205	1,222	+16	+1.33	92,700	-
[3791]	26/01/30	1,209	1,215	1,192	1,206	+6	+0.50	76,900	-
[3791]	26/01/29	1,199	1,212	1,189	1,200	-3	-0.25	99,400	-
[3791]	26/01/28	1,221	1,221	1,189	1,203	-24	-1.96	239,100	-
[3791]	26/01/27	1,284	1,284	1,227	1,227	-59	-4.59	172,500	-
[3791]	26/01/26	1,246	1,290	1,246	1,286	+33	+2.63	184,000	-
[3791]	26/01/23	1,238	1,279	1,230	1,253	+28	+2.29	176,600	-
[3791]	26/01/22	1,251	1,264	1,214	1,225	-49	-3.85	401,100	-
[3791]	26/01/21	1,316	1,325	1,269	1,274	-42	-3.19	311,500	-
[3791]	26/01/20	1,350	1,352	1,315	1,316	-4	-0.30	156,300	-
[3791]	26/01/19	1,370	1,370	1,310	1,320	-56	-4.07	211,100	-
[3791]	26/01/16	1,398	1,425	1,348	1,376	-12	-0.86	311,500	-
[3791]	26/01/15	1,350	1,399	1,312	1,388	+23	+1.68	460,100	-
[3791]	26/01/14	1,381	1,381	1,350	1,365	-18	-1.30	185,800	-
[3791]	26/01/13	1,390	1,400	1,370	1,383	-11	-0.79	129,500	-
[3791]	26/01/09	1,389	1,403	1,364	1,394	+1	+0.07	137,500	-
[3791]	26/01/08	1,361	1,396	1,360	1,393	+43	+3.19	164,600	-
[3791]	26/01/07	1,351	1,357	1,327	1,350	+15	+1.12	118,000	-
[3791]	26/01/06	1,343	1,345	1,325	1,335	+19	+1.44	82,600	-
[3791]	26/01/05	1,311	1,327	1,311	1,316	+6	+0.46	92,600	-
[3791]	25/12/30	1,331	1,337	1,310	1,310	-17	-1.28	85,500	-
[3791]	25/12/29	1,324	1,353	1,321	1,327	+2	+0.15	90,500	-
[3791]	25/12/26	1,336	1,349	1,316	1,325	-23	-1.71	166,300	-
[3791]	25/12/25	1,337	1,360	1,325	1,348	+13	+0.97	131,100	-
[3791]	25/12/24	1,359	1,359	1,327	1,335	-13	-0.96	129,600	-
[3791]	25/12/23	1,298	1,379	1,298	1,348	+50	+3.85	277,700	-
[3791]	25/12/22	1,347	1,347	1,285	1,298	-52	-3.85	362,200	-
[3791]	25/12/19	1,353	1,356	1,336	1,350	-14	-1.03	237,200	-
[3791]	25/12/18	1,360	1,400	1,360	1,364	+10	+0.74	145,300	-
[3791]	25/12/17	1,379	1,384	1,346	1,354	-11	-0.81	82,100	-
[3791]	25/12/16	1,405	1,406	1,362	1,365	-24	-1.73	88,500	-
[3791]	25/12/15	1,386	1,412	1,386	1,389	-4	-0.29	102,500	-
[3791]	25/12/12	1,397	1,410	1,381	1,393	-3	-0.21	85,200	-
[3791]	25/12/11	1,376	1,410	1,374	1,396	+3	+0.22	88,900	-
[3791]	25/12/10	1,381	1,393	1,365	1,393	+12	+0.87	81,700	-
[3791]	25/12/09	1,423	1,443	1,380	1,381	-62	-4.30	232,400	-
[3791]	25/12/08	1,390	1,445	1,390	1,443	+60	+4.34	168,400	-
[3791]	25/12/05	1,365	1,394	1,346	1,383	+27	+1.99	117,600	-
[3791]	25/12/04	1,324	1,366	1,306	1,356	+34	+2.57	169,600	-
[3791]	25/12/03	1,354	1,370	1,303	1,322	-31	-2.29	262,500	-
[3791]	25/12/02	1,417	1,434	1,353	1,353	-76	-5.32	199,200	-
[3791]	25/12/01	1,440	1,448	1,421	1,429	+14	+0.99	92,100	-
[3791]	25/11/28	1,430	1,440	1,410	1,415	-12	-0.84	89,600	-
[3791]	25/11/27	1,384	1,428	1,382	1,427	+43	+3.11	102,600	-
[3791]	25/11/26	1,369	1,387	1,369	1,384	+8	+0.58	66,400	-
[3791]	25/11/25	1,406	1,406	1,364	1,376	-19	-1.36	122,700	-
[3791]	25/11/21	1,378	1,404	1,378	1,395	+15	+1.09	93,800	-
[3791]	25/11/20	1,402	1,408	1,380	1,380	-3	-0.22	131,100	-
[3791]	25/11/19	1,396	1,433	1,382	1,383	-8	-0.58	129,500	-
[3791]	25/11/18	1,425	1,425	1,381	1,391	-38	-2.66	168,900	-
[3791]	25/11/17	1,412	1,429	1,392	1,429	+17	+1.20	144,400	-
[3791]	25/11/14	1,425	1,455	1,408	1,412	-15	-1.05	135,200	-
[3791]	25/11/13	1,445	1,450	1,423	1,427	-8	-0.56	60,600	-
[3791]	25/11/12	1,422	1,443	1,422	1,435	+2	+0.14	68,000	-
[3791]	25/11/11	1,427	1,452	1,418	1,433	+6	+0.42	69,600	-
[3791]	25/11/10	1,440	1,440	1,419	1,427	0	0.00	84,500	-
[3791]	25/11/07	1,405	1,429	1,405	1,427	+19	+1.35	117,000	-
[3791]	25/11/06	1,416	1,432	1,406	1,408	-14	-0.98	68,900	-
[3791]	25/11/05	1,433	1,450	1,393	1,422	-29	-2.00	207,000	-
[3791]	25/11/04	1,462	1,472	1,430	1,451	-9	-0.62	143,300	-
[3791]	25/10/31	1,434	1,482	1,430	1,460	+51	+3.62	211,000	-
[3791]	25/10/30	1,415	1,425	1,400	1,409	-5	-0.35	142,400	-
[3791]	25/10/29	1,460	1,473	1,408	1,414	-101	-6.67	365,000	-
[3791]	25/10/28	1,451	1,520	1,445	1,515	+81	+5.65	324,800	-
[3791]	25/10/27	1,396	1,459	1,396	1,434	+39	+2.80	194,900	-
[3791]	25/10/24	1,435	1,435	1,393	1,395	-31	-2.17	248,900	-
[3791]	25/10/23	1,457	1,460	1,419	1,426	-50	-3.39	148,200	-
[3791]	25/10/22	1,449	1,478	1,449	1,476	+14	+0.96	94,100	-
[3791]	25/10/21	1,462	1,484	1,440	1,462	+30	+2.09	251,100	-
[3791]	25/10/20	1,440	1,446	1,410	1,432	-7	-0.49	211,700	-
[3791]	25/10/17	1,549	1,553	1,430	1,439	-102	-6.62	491,000	-
[3791]	25/10/16	1,418	1,541	1,400	1,541	+81	+5.55	803,900	-
[3791]	25/10/15	1,477	1,494	1,457	1,460	-37	-2.47	265,700	-
[3791]	25/10/14	1,470	1,503	1,470	1,497	+3	+0.20	166,100	-
[3791]	25/10/10	1,513	1,513	1,491	1,494	-12	-0.80	171,100	-
[3791]	25/10/09	1,522	1,535	1,502	1,506	-26	-1.70	123,200	-
[3791]	25/10/08	1,520	1,543	1,507	1,532	+25	+1.66	136,200	-
[3791]	25/10/07	1,517	1,522	1,488	1,507	-10	-0.66	187,700	-
[3791]	25/10/06	1,555	1,557	1,503	1,517	-13	-0.85	189,600	-
[3791]	25/10/03	1,558	1,565	1,524	1,530	-17	-1.10	170,600	-
[3791]	25/10/02	1,521	1,548	1,518	1,547	+40	+2.65	194,100	-
[3791]	25/10/01	1,532	1,552	1,507	1,507	-28	-1.82	198,700	-
[3791]	25/09/30	1,530	1,557	1,530	1,535	+13	+0.85	220,700	-
[3791]	25/09/29	1,540	1,555	1,512	1,522	+8	+0.53	210,100	-
[3791]	25/09/26	1,503	1,527	1,501	1,514	+7	+0.46	189,200	-
[3791]	25/09/25	1,505	1,521	1,503	1,507	-6	-0.40	98,700	-
[3791]	25/09/24	1,510	1,526	1,501	1,513	-2	-0.13	118,400	-
[3791]	25/09/22	1,539	1,548	1,512	1,515	-12	-0.79	141,200	-
[3791]	25/09/19	1,555	1,557	1,500	1,527	-52	-3.29	342,200	-
[3791]	25/09/18	1,515	1,579	1,496	1,579	+61	+4.02	380,400	-
[3791]	25/09/17	1,523	1,529	1,498	1,518	-10	-0.65	173,900	-
[3791]	25/09/16	1,531	1,545	1,496	1,528	+5	+0.33	202,700	-
[3791]	25/09/12	1,540	1,540	1,512	1,523	+2	+0.13	116,900	-
[3791]	25/09/11	1,550	1,551	1,505	1,521	-19	-1.23	239,100	-
[3791]	25/09/10	1,470	1,543	1,460	1,540	+65	+4.41	366,600	-
[3791]	25/09/09	1,500	1,500	1,468	1,475	-22	-1.47	226,600	-
[3791]	25/09/08	1,530	1,535	1,497	1,497	-15	-0.99	182,000	-
[3791]	25/09/05	1,525	1,532	1,500	1,512	-6	-0.40	167,200	-