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
[3799]	26/10/29	1,090	1,099	1,081	1,081	-8.0	-0.73	8,300	9,038,594,048
[3799]	26/10/28	1,116	1,116	1,089	1,089	-31.0	-2.77	8,700	9,105,484,800
[3799]	26/10/27	1,124	1,133	1,114	1,120	0	+0.00	7,700	9,364,685,824
[3799]	26/10/26	1,116	1,130	1,110	1,120	-4.0	-0.36	6,300	9,364,685,824
[3799]	26/10/23	1,136	1,140	1,093	1,124	-38.0	-3.27	21,200	9,398,131,712
[3799]	26/10/22	1,123	1,200	1,117	1,162	+66.0	+6.02	68,900	9,715,861,504
[3799]	26/10/21	1,104	1,110	1,086	1,096	-14.0	-1.26	6,200	9,164,014,592
[3799]	26/10/20	1,099	1,115	1,090	1,110	+10.0	+0.91	7,000	9,281,073,152
[3799]	26/10/19	1,107	1,117	1,096	1,100	-25.0	-2.22	2,400	9,197,459,456
[3799]	26/10/16	1,070	1,126	1,070	1,125	+54.0	+5.04	14,700	9,406,492,672
[3799]	26/10/15	1,103	1,110	1,070	1,071	-44.0	-3.95	18,100	8,954,981,376
[3799]	26/10/14	1,152	1,152	1,110	1,115	-12.0	-1.06	12,700	9,322,880,000
[3799]	26/10/13	1,102	1,197	1,102	1,127	+16.0	+1.44	48,400	9,423,215,616
[3799]	26/10/09	1,096	1,112	1,095	1,111	-6.0	-0.54	5,900	9,289,434,112
[3799]	26/10/08	1,088	1,117	1,088	1,117	+27.0	+2.48	7,600	9,339,601,920
[3799]	26/10/07	1,092	1,105	1,090	1,090	-2.0	-0.18	7,000	9,113,846,784
[3799]	26/10/06	1,091	1,102	1,091	1,092	+1.0	+0.09	3,700	9,130,568,704
[3799]	26/10/05	1,114	1,114	1,091	1,091	-19.0	-1.71	4,600	9,122,207,744
[3799]	26/10/02	1,108	1,116	1,108	1,110	+2.0	+0.18	1,800	9,281,073,152
[3799]	26/10/01	1,100	1,110	1,100	1,108	+10.0	+0.91	4,700	9,264,350,208
[3799]	26/09/30	1,103	1,109	1,097	1,098	-5.0	-0.45	7,200	9,180,737,536
[3799]	26/09/29	1,107	1,139	1,103	1,103	-54.0	-4.67	14,000	9,222,543,360
[3799]	26/09/28	1,163	1,163	1,152	1,157	+6.0	+0.52	26,700	9,674,055,680
[3799]	26/09/25	1,165	1,169	1,135	1,151	-5.0	-0.43	13,500	9,623,887,872
[3799]	26/09/24	1,150	1,156	1,146	1,156	+12.0	+1.05	17,400	9,665,693,696
[3799]	26/09/18	1,139	1,149	1,135	1,144	+5.0	+0.44	2,900	9,565,358,080
[3799]	26/09/17	1,144	1,145	1,139	1,139	-5.0	-0.44	6,700	9,523,551,232
[3799]	26/09/16	1,128	1,144	1,127	1,144	+17.0	+1.51	5,200	9,565,358,080
[3799]	26/09/15	1,127	1,129	1,125	1,127	0	+0.00	1,500	9,423,215,616
[3799]	26/09/14	1,129	1,129	1,122	1,127	+7.0	+0.62	2,600	9,423,215,616
[3799]	26/09/11	1,124	1,124	1,115	1,120	+5.0	+0.45	1,900	9,364,685,824
[3799]	26/09/10	1,134	1,134	1,115	1,115	-15.0	-1.33	4,100	9,322,880,000
[3799]	26/09/09	1,132	1,140	1,130	1,130	-1.0	-0.09	3,600	9,448,299,520
[3799]	26/09/08	1,132	1,139	1,127	1,131	+4.0	+0.35	2,400	9,456,660,480
[3799]	26/09/07	1,137	1,139	1,125	1,127	0	+0.00	2,600	9,423,215,616
[3799]	26/09/04	1,131	1,138	1,127	1,127	-5.0	-0.44	2,200	9,423,215,616
[3799]	26/09/03	1,139	1,146	1,132	1,132	-12.0	-1.05	5,900	9,465,022,464
[3799]	26/09/02	1,132	1,150	1,123	1,144	+2.0	+0.18	8,000	9,565,358,080
[3799]	26/09/01	1,130	1,142	1,125	1,142	+19.0	+1.69	4,600	9,548,635,136
[3799]	26/08/31	1,121	1,139	1,121	1,123	+5.0	+0.45	6,300	9,389,769,728
[3799]	26/08/28	1,118	1,125	1,113	1,118	+5.0	+0.45	2,700	9,347,963,904
[3799]	26/08/27	1,126	1,126	1,110	1,113	-6.0	-0.54	5,700	9,306,157,056
[3799]	26/08/26	1,109	1,129	1,109	1,119	-8.0	-0.71	7,400	9,356,324,864
[3799]	26/08/25	1,120	1,127	1,120	1,127	+11.0	+0.99	4,200	9,423,215,616
[3799]	26/08/24	1,117	1,117	1,105	1,116	+8.0	+0.72	5,100	9,331,240,960
[3799]	26/08/21	1,107	1,110	1,100	1,108	+7.0	+0.64	1,500	9,264,350,208
[3799]	26/08/20	1,100	1,114	1,100	1,101	+5.0	+0.46	3,200	9,205,821,440
[3799]	26/08/19	1,098	1,098	1,095	1,096	-2.0	-0.18	2,600	9,164,014,592
[3799]	26/08/18	1,099	1,112	1,092	1,098	+6.0	+0.55	6,000	9,180,737,536
[3799]	26/08/17	1,111	1,111	1,092	1,092	-19.0	-1.71	15,400	9,130,568,704
[3799]	26/08/14	1,136	1,136	1,102	1,111	-66.0	-5.61	28,300	9,289,434,112
[3799]	26/08/13	1,154	1,178	1,154	1,177	+9.0	+0.77	4,800	9,841,282,048
[3799]	26/08/12	1,149	1,169	1,148	1,168	+21.0	+1.83	2,100	9,766,030,336
[3799]	26/08/10	1,143	1,155	1,143	1,147	+4.0	+0.35	30,800	9,590,441,984
[3799]	26/08/07	1,148	1,148	1,139	1,143	-3.0	-0.26	2,000	9,556,997,120
[3799]	26/08/06	1,136	1,146	1,129	1,146	+10.0	+0.88	4,900	9,582,081,024
[3799]	26/08/05	1,124	1,136	1,124	1,136	+12.0	+1.07	4,800	9,498,467,328
[3799]	26/08/04	1,129	1,129	1,122	1,124	-12.0	-1.06	6,800	9,398,131,712
[3799]	26/08/03	1,110	1,136	1,110	1,136	+31.0	+2.81	15,000	9,498,467,328
[3799]	26/07/31	1,099	1,106	1,098	1,105	+24.0	+2.22	14,000	9,239,266,304
[3799]	26/07/30	1,088	1,089	1,075	1,081	-1.0	-0.09	3,000	9,038,594,048
[3799]	26/07/29	1,071	1,082	1,070	1,082	+11.0	+1.03	2,800	9,046,956,032
[3799]	26/07/28	1,078	1,085	1,071	1,071	-18.0	-1.65	5,000	8,954,981,376
[3799]	26/07/27	1,090	1,090	1,080	1,089	+10.0	+0.93	5,100	9,105,484,800
[3799]	26/07/24	1,075	1,079	1,070	1,079	+8.0	+0.75	7,400	9,021,872,128
[3799]	26/07/23	1,069	1,071	1,069	1,071	+3.0	+0.28	3,600	8,954,981,376
[3799]	26/07/22	1,066	1,068	1,064	1,068	+7.0	+0.66	2,100	8,929,897,472
[3799]	26/07/21	1,067	1,067	1,060	1,061	+11.0	+1.05	2,600	8,871,367,680
[3799]	26/07/17	1,065	1,067	1,045	1,050	-11	-1.04	7,800	-
[3799]	26/07/16	1,060	1,065	1,055	1,061	+1	+0.09	5,300	-
[3799]	26/07/15	1,058	1,060	1,056	1,060	+3	+0.28	2,100	-
[3799]	26/07/14	1,048	1,057	1,048	1,057	+14	+1.34	3,700	-
[3799]	26/07/13	1,050	1,050	1,043	1,043	-5	-0.48	3,300	-
[3799]	26/07/10	1,047	1,048	1,046	1,048	+2	+0.19	2,600	-
[3799]	26/07/09	1,045	1,046	1,041	1,046	+6	+0.58	2,300	-
[3799]	26/07/08	1,041	1,046	1,040	1,040	-1	-0.10	1,300	-
[3799]	26/07/07	1,044	1,045	1,040	1,041	0	0.00	1,800	-
[3799]	26/07/06	1,038	1,041	1,035	1,041	+7	+0.68	4,100	-
[3799]	26/07/03	1,026	1,034	1,025	1,034	+9	+0.88	4,600	-
[3799]	26/07/02	1,020	1,025	1,020	1,025	+5	+0.49	2,400	-
[3799]	26/07/01	1,024	1,024	1,020	1,020	-4	-0.39	2,400	-
[3799]	26/06/30	1,017	1,025	1,017	1,024	+7	+0.69	6,800	-
[3799]	26/06/29	1,015	1,020	1,013	1,017	+6	+0.59	8,200	-
[3799]	26/06/26	1,012	1,012	1,004	1,011	+7	+0.70	3,600	-
[3799]	26/06/25	1,011	1,011	1,004	1,004	-21	-2.05	22,700	-
[3799]	26/06/24	1,020	1,025	1,015	1,025	+5	+0.49	11,200	-
[3799]	26/06/23	1,023	1,025	1,017	1,020	+3	+0.29	2,400	-
[3799]	26/06/22	1,017	1,022	1,011	1,017	+3	+0.30	7,400	-
[3799]	26/06/19	1,010	1,017	1,006	1,014	+4	+0.40	3,000	-
[3799]	26/06/18	1,005	1,013	1,005	1,010	-7	-0.69	6,600	-
[3799]	26/06/17	1,004	1,017	1,001	1,017	+8	+0.79	4,500	-
[3799]	26/06/16	1,000	1,009	997	1,009	+19	+1.92	5,500	-
[3799]	26/06/15	979	997	979	990	+17	+1.75	12,300	-
[3799]	26/06/12	963	973	962	973	+13	+1.35	7,200	-
[3799]	26/06/11	965	966	959	960	-9	-0.93	8,800	-
[3799]	26/06/10	974	974	964	969	-5	-0.51	9,900	-
[3799]	26/06/09	977	981	974	974	-6	-0.61	9,200	-
[3799]	26/06/08	974	985	974	980	+6	+0.62	5,000	-
[3799]	26/06/05	974	977	965	974	+5	+0.52	9,800	-
[3799]	26/06/04	979	979	966	969	-10	-1.02	7,300	-
[3799]	26/06/03	980	984	970	979	+3	+0.31	9,000	-
[3799]	26/06/02	992	998	969	976	-22	-2.20	18,400	-
[3799]	26/06/01	997	999	990	998	+1	+0.10	5,500	-
[3799]	26/05/29	989	999	987	997	+8	+0.81	9,700	-
[3799]	26/05/28	984	999	984	989	-6	-0.60	13,700	-
[3799]	26/05/27	996	1,000	985	995	-5	-0.50	16,500	-
[3799]	26/05/26	999	1,007	995	1,000	-1	-0.10	8,300	-
[3799]	26/05/25	1,023	1,023	1,000	1,001	-21	-2.05	16,900	-
[3799]	26/05/22	1,020	1,025	1,012	1,022	-1.0	-0.10	9,100	-
[3799]	26/05/21	1,032	1,032	1,023	1,023	-8.0	-0.78	7,600	-
[3799]	26/05/20	1,040	1,040	1,027	1,031	-7.0	-0.67	9,700	-
[3799]	26/05/19	1,048	1,048	1,032	1,038	+1.0	+0.10	7,500	-
[3799]	26/05/18	1,040	1,045	1,030	1,037	-13.0	-1.24	13,000	-
[3799]	26/05/15	1,049	1,052	1,034	1,050	+10.0	+0.96	3,900	-
[3799]	26/05/14	1,038	1,054	1,034	1,040	+8.0	+0.78	5,900	-
[3799]	26/05/13	1,033	1,040	1,030	1,032	-4.0	-0.39	6,300	-
[3799]	26/05/12	1,055	1,056	1,035	1,036	-3.0	-0.29	7,000	-
[3799]	26/05/11	1,043	1,059	1,039	1,039	-4.0	-0.38	6,600	-
[3799]	26/05/08	1,050	1,069	1,043	1,043	-12.0	-1.14	11,800	-
[3799]	26/05/07	1,079	1,080	1,055	1,055	-24.0	-2.22	10,900	-
[3799]	26/05/01	1,095	1,095	1,079	1,079	-9.0	-0.83	5,800	-
[3799]	26/04/30	1,093	1,093	1,088	1,088	-5.0	-0.46	28,800	-
[3799]	26/04/28	1,110	1,110	1,092	1,093	-12.0	-1.09	4,100	-
[3799]	26/04/27	1,118	1,118	1,092	1,105	-7	-0.63	6,200	-
[3799]	26/04/24	1,117	1,119	1,111	1,112	-5	-0.45	3,500	-
[3799]	26/04/23	1,117	1,119	1,110	1,117	+1	+0.09	2,800	-
[3799]	26/04/22	1,101	1,116	1,100	1,116	+14	+1.27	5,500	-
[3799]	26/04/21	1,101	1,106	1,101	1,102	+1	+0.09	8,800	-
[3799]	26/04/20	1,111	1,119	1,101	1,101	-3	-0.27	2,900	-
[3799]	26/04/17	1,105	1,118	1,104	1,104	-6	-0.54	2,200	-
[3799]	26/04/16	1,101	1,115	1,101	1,110	+10	+0.91	3,700	-
[3799]	26/04/15	1,096	1,110	1,096	1,100	+4	+0.36	8,500	-
[3799]	26/04/14	1,108	1,108	1,095	1,096	0	0.00	2,600	-
[3799]	26/04/13	1,106	1,106	1,096	1,096	-8	-0.72	4,400	-
[3799]	26/04/10	1,118	1,122	1,102	1,104	-22	-1.95	4,900	-
[3799]	26/04/09	1,126	1,133	1,118	1,126	-10	-0.88	2,700	-
[3799]	26/04/08	1,125	1,136	1,125	1,136	+19	+1.70	1,900	-
[3799]	26/04/07	1,125	1,125	1,115	1,117	-4	-0.36	1,500	-
[3799]	26/04/06	1,117	1,126	1,110	1,121	+9	+0.81	6,900	-
[3799]	26/04/03	1,115	1,123	1,112	1,112	-6	-0.54	2,000	-
[3799]	26/04/02	1,124	1,124	1,111	1,118	-9	-0.80	2,000	-
[3799]	26/04/01	1,111	1,129	1,111	1,127	+17	+1.53	2,600	-
[3799]	26/03/31	1,101	1,123	1,101	1,110	+2	+0.18	3,400	-
[3799]	26/03/30	1,102	1,114	1,091	1,108	-30	-2.64	11,600	-
[3799]	26/03/27	1,148	1,149	1,137	1,138	-3	-0.26	25,900	-
[3799]	26/03/26	1,152	1,157	1,137	1,141	-27	-2.31	15,100	-
[3799]	26/03/25	1,161	1,170	1,151	1,168	+24	+2.10	8,400	-
[3799]	26/03/24	1,132	1,144	1,120	1,144	+21	+1.87	8,400	-
[3799]	26/03/23	1,154	1,155	1,119	1,123	-32	-2.77	7,600	-
[3799]	26/03/19	1,158	1,161	1,155	1,155	-11	-0.94	8,600	-
[3799]	26/03/18	1,150	1,180	1,150	1,166	-14	-1.19	11,900	-
[3799]	26/03/17	1,181	1,189	1,180	1,180	+1	+0.08	1,900	-
[3799]	26/03/16	1,178	1,189	1,176	1,179	+1	+0.08	1,800	-
[3799]	26/03/13	1,180	1,193	1,176	1,178	-16	-1.34	4,800	-
[3799]	26/03/12	1,229	1,233	1,190	1,194	-31	-2.53	14,600	-
[3799]	26/03/11	1,225	1,236	1,225	1,225	+15	+1.24	2,900	-
[3799]	26/03/10	1,220	1,230	1,210	1,210	+20	+1.68	6,000	-
[3799]	26/03/09	1,185	1,196	1,163	1,190	-29	-2.38	7,400	-
[3799]	26/03/06	1,180	1,221	1,180	1,219	+19	+1.58	10,000	-
[3799]	26/03/05	1,175	1,205	1,175	1,200	+85	+7.62	10,800	-
[3799]	26/03/04	1,169	1,187	1,100	1,115	-72	-6.07	20,500	-
[3799]	26/03/03	1,192	1,200	1,187	1,187	-5	-0.42	18,100	-
[3799]	26/03/02	1,199	1,210	1,192	1,192	-7	-0.58	12,800	-
[3799]	26/02/27	1,169	1,202	1,169	1,199	+35	+3.01	12,000	-
[3799]	26/02/26	1,150	1,177	1,147	1,164	+7	+0.61	10,200	-
[3799]	26/02/25	1,164	1,169	1,157	1,157	-9	-0.77	7,000	-
[3799]	26/02/24	1,170	1,172	1,160	1,166	-8	-0.68	15,800	-
[3799]	26/02/20	1,186	1,186	1,171	1,174	-8	-0.68	5,200	-
[3799]	26/02/19	1,189	1,189	1,172	1,182	+1	+0.08	4,100	-
[3799]	26/02/18	1,181	1,194	1,172	1,181	+6	+0.51	5,400	-
[3799]	26/02/17	1,161	1,199	1,161	1,175	+14	+1.21	9,200	-
[3799]	26/02/16	1,206	1,206	1,161	1,161	-51	-4.21	44,100	-
[3799]	26/02/13	1,248	1,248	1,209	1,212	-32	-2.57	9,800	-
[3799]	26/02/12	1,235	1,250	1,234	1,244	+16	+1.30	3,800	-
[3799]	26/02/10	1,203	1,231	1,203	1,228	+28	+2.33	8,100	-
[3799]	26/02/09	1,225	1,235	1,195	1,200	-25	-2.04	14,500	-
[3799]	26/02/06	1,243	1,248	1,225	1,225	-23	-1.84	9,600	-
[3799]	26/02/05	1,251	1,256	1,246	1,248	-6	-0.48	4,800	-
[3799]	26/02/04	1,248	1,259	1,240	1,254	+8	+0.64	5,700	-
[3799]	26/02/03	1,242	1,254	1,242	1,246	+4	+0.32	3,600	-
[3799]	26/02/02	1,276	1,276	1,241	1,242	-34	-2.66	8,900	-
[3799]	26/01/30	1,285	1,285	1,264	1,276	-5	-0.39	3,600	-
[3799]	26/01/29	1,279	1,290	1,279	1,281	+2	+0.16	3,900	-
[3799]	26/01/28	1,268	1,289	1,266	1,279	+1	+0.08	11,300	-
[3799]	26/01/27	1,255	1,288	1,253	1,278	+34	+2.73	16,200	-
[3799]	26/01/26	1,240	1,249	1,237	1,244	+2	+0.16	16,900	-
[3799]	26/01/23	1,250	1,260	1,242	1,242	-7	-0.56	4,400	-
[3799]	26/01/22	1,258	1,258	1,240	1,249	+3	+0.24	4,100	-
[3799]	26/01/21	1,260	1,267	1,242	1,246	-13	-1.03	8,300	-
[3799]	26/01/20	1,275	1,276	1,258	1,259	-16	-1.25	8,200	-
[3799]	26/01/19	1,270	1,285	1,261	1,275	+5	+0.39	6,400	-
[3799]	26/01/16	1,286	1,288	1,267	1,270	-11	-0.86	6,300	-
[3799]	26/01/15	1,276	1,292	1,267	1,281	-5	-0.39	7,100	-
[3799]	26/01/14	1,274	1,291	1,271	1,286	+12	+0.94	10,400	-
[3799]	26/01/13	1,274	1,281	1,267	1,274	0	0.00	8,900	-
[3799]	26/01/09	1,254	1,274	1,254	1,274	+20	+1.59	9,300	-
[3799]	26/01/08	1,248	1,262	1,245	1,254	+8	+0.64	14,300	-
[3799]	26/01/07	1,244	1,260	1,240	1,246	+6	+0.48	23,400	-
[3799]	26/01/06	1,242	1,242	1,226	1,240	-2	-0.16	6,500	-
[3799]	26/01/05	1,244	1,245	1,231	1,242	-1	-0.08	11,400	-
[3799]	25/12/30	1,264	1,264	1,241	1,243	-7	-0.56	4,700	-
[3799]	25/12/29	1,237	1,250	1,225	1,250	+12	+0.97	9,000	-
[3799]	25/12/26	1,250	1,250	1,192	1,238	+7	+0.57	21,900	-
[3799]	25/12/25	1,201	1,231	1,192	1,231	+51	+4.32	27,200	-
[3799]	25/12/24	1,179	1,180	1,175	1,180	+1	+0.08	3,300	-
[3799]	25/12/23	1,179	1,179	1,174	1,179	+6	+0.51	3,700	-
[3799]	25/12/22	1,172	1,178	1,172	1,173	0	0.00	16,200	-
[3799]	25/12/19	1,176	1,176	1,170	1,173	0	0.00	2,600	-
[3799]	25/12/18	1,169	1,175	1,168	1,173	0	0.00	3,300	-
[3799]	25/12/17	1,172	1,173	1,162	1,173	+5	+0.43	3,500	-
[3799]	25/12/16	1,170	1,173	1,158	1,168	-2	-0.17	11,700	-
[3799]	25/12/15	1,170	1,172	1,165	1,170	+5	+0.43	7,900	-
[3799]	25/12/12	1,155	1,165	1,155	1,165	+16	+1.39	7,700	-
[3799]	25/12/11	1,150	1,153	1,146	1,149	-4	-0.35	2,800	-
[3799]	25/12/10	1,149	1,160	1,149	1,153	+10	+0.87	2,600	-
[3799]	25/12/09	1,145	1,164	1,141	1,143	+7	+0.62	10,200	-
[3799]	25/12/08	1,143	1,143	1,134	1,136	-11	-0.96	5,500	-
[3799]	25/12/05	1,153	1,153	1,145	1,147	+3	+0.26	3,500	-
[3799]	25/12/04	1,153	1,158	1,144	1,144	-12	-1.04	4,700	-
[3799]	25/12/03	1,150	1,156	1,144	1,156	+10	+0.87	9,000	-
[3799]	25/12/02	1,146	1,150	1,141	1,146	+6	+0.53	8,500	-
[3799]	25/12/01	1,145	1,158	1,140	1,140	-6	-0.52	13,900	-
[3799]	25/11/28	1,138	1,146	1,138	1,146	+11	+0.97	6,800	-
[3799]	25/11/27	1,130	1,136	1,129	1,135	+5	+0.44	7,300	-
[3799]	25/11/26	1,112	1,130	1,112	1,130	+15	+1.35	9,300	-
[3799]	25/11/25	1,113	1,140	1,113	1,115	-8	-0.71	17,500	-
[3799]	25/11/21	1,092	1,123	1,092	1,123	+8	+0.72	8,500	-
[3799]	25/11/20	1,111	1,117	1,106	1,115	+9	+0.81	9,400	-
[3799]	25/11/19	1,098	1,106	1,091	1,106	+8	+0.73	10,600	-
[3799]	25/11/18	1,110	1,110	1,091	1,098	-12	-1.08	12,300	-
[3799]	25/11/17	1,098	1,110	1,098	1,110	+12	+1.09	9,800	-
[3799]	25/11/14	1,119	1,119	1,096	1,098	-15	-1.35	19,800	-
[3799]	25/11/13	1,117	1,119	1,112	1,113	-5	-0.45	4,500	-
[3799]	25/11/12	1,113	1,118	1,105	1,118	+15	+1.36	6,200	-
[3799]	25/11/11	1,120	1,124	1,103	1,103	-17	-1.52	8,700	-
[3799]	25/11/10	1,114	1,124	1,111	1,120	+6	+0.54	7,000	-
[3799]	25/11/07	1,119	1,119	1,109	1,114	-5	-0.45	6,800	-
[3799]	25/11/06	1,130	1,130	1,110	1,119	+7	+0.63	8,600	-
[3799]	25/11/05	1,128	1,129	1,099	1,112	-25	-2.20	21,600	-
[3799]	25/11/04	1,152	1,154	1,131	1,137	-12	-1.04	14,400	-
[3799]	25/10/31	1,153	1,153	1,107	1,149	-4	-0.35	50,100	-
[3799]	25/10/30	1,120	1,157	1,118	1,153	+35	+3.13	37,900	-
[3799]	25/10/29	1,119	1,125	1,104	1,118	0	0.00	22,900	-
[3799]	25/10/28	1,136	1,136	1,118	1,118	-6	-0.53	16,100	-
[3799]	25/10/27	1,134	1,144	1,120	1,124	-1	-0.09	32,500	-
[3799]	25/10/24	1,136	1,136	1,114	1,125	+2	+0.18	22,300	-
[3799]	25/10/23	1,112	1,123	1,112	1,123	+10	+0.90	38,000	-
[3799]	25/10/22	1,092	1,117	1,092	1,113	+15	+1.37	15,700	-
[3799]	25/10/21	1,095	1,098	1,085	1,098	+9	+0.83	10,500	-
[3799]	25/10/20	1,069	1,089	1,069	1,089	+30	+2.83	15,200	-
[3799]	25/10/17	1,061	1,063	1,053	1,059	-8	-0.75	12,200	-
[3799]	25/10/16	1,066	1,073	1,062	1,067	+1	+0.09	7,800	-
[3799]	25/10/15	1,056	1,074	1,056	1,066	+23	+2.21	15,100	-
[3799]	25/10/14	1,043	1,055	1,040	1,043	-18	-1.70	28,200	-
[3799]	25/10/10	1,086	1,086	1,053	1,061	-27	-2.48	34,200	-
[3799]	25/10/09	1,098	1,105	1,088	1,088	-6	-0.55	17,700	-
[3799]	25/10/08	1,073	1,097	1,073	1,094	+14	+1.30	16,100	-
[3799]	25/10/07	1,086	1,086	1,070	1,080	-6	-0.55	28,100	-
[3799]	25/10/06	1,106	1,107	1,084	1,086	-6	-0.55	20,900	-
[3799]	25/10/03	1,085	1,092	1,075	1,092	+5	+0.46	27,100	-
[3799]	25/10/02	1,094	1,103	1,087	1,087	+4	+0.37	22,300	-
[3799]	25/10/01	1,101	1,101	1,073	1,083	-19	-1.72	51,000	-
[3799]	25/09/30	1,110	1,113	1,092	1,102	-9	-0.81	31,800	-
[3799]	25/09/29	1,147	1,147	1,106	1,111	-63	-5.37	71,900	-
[3799]	25/09/26	1,175	1,180	1,167	1,174	-1	-0.09	67,500	-
[3799]	25/09/25	1,187	1,190	1,175	1,175	+10	+0.86	43,400	-
[3799]	25/09/24	1,174	1,179	1,165	1,165	-8	-0.68	62,800	-
[3799]	25/09/22	1,157	1,180	1,157	1,173	+28	+2.45	80,500	-
[3799]	25/09/19	1,149	1,160	1,145	1,145	-4	-0.35	25,600	-
[3799]	25/09/18	1,172	1,172	1,149	1,149	-18	-1.54	34,300	-
[3799]	25/09/17	1,169	1,174	1,150	1,167	+2	+0.17	39,600	-
[3799]	25/09/16	1,160	1,170	1,145	1,165	+35	+3.10	49,800	-
[3799]	25/09/12	1,140	1,141	1,124	1,130	-6	-0.53	44,600	-
[3799]	25/09/11	1,150	1,155	1,129	1,136	+8	+0.71	46,300	-
[3799]	25/09/10	1,080	1,150	1,080	1,128	+58	+5.42	123,700	-
[3799]	25/09/09	1,070	1,070	1,035	1,070	+49	+4.80	127,000	-
[3799]	25/09/08	1,025	1,031	1,019	1,021	-4	-0.39	30,000	-
[3799]	25/09/05	1,014	1,025	1,011	1,025	+15	+1.49	24,800	-