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
[3816]	26/10/29	1,084	1,092	1,082	1,088	-18.0	-1.63	900	4,215,978,240
[3816]	26/10/28	1,090	1,108	1,073	1,106	+14.0	+1.28	2,600	4,285,728,000
[3816]	26/10/27	1,095	1,114	1,085	1,092	-8.0	-0.73	2,300	4,231,478,272
[3816]	26/10/26	1,103	1,103	1,100	1,100	-3.0	-0.27	200	4,262,478,080
[3816]	26/10/23	1,107	1,107	1,091	1,103	-1.0	-0.09	600	4,274,103,040
[3816]	26/10/22	1,107	1,107	1,104	1,104	-13.0	-1.16	600	4,277,977,856
[3816]	26/10/21	1,115	1,117	1,100	1,117	+7.0	+0.63	1,000	4,328,352,768
[3816]	26/10/20	1,110	1,110	1,110	1,110	+2.0	+0.18	100	4,301,228,032
[3816]	26/10/19	1,100	1,108	1,100	1,108	+8.0	+0.73	300	4,293,477,888
[3816]	26/10/16	－	－	－	1,100	－	－	0	-
[3816]	26/10/15	1,100	1,100	1,100	1,100	0	+0.00	200	4,262,478,080
[3816]	26/10/14	1,100	1,100	1,100	1,100	+3.0	+0.27	300	4,262,478,080
[3816]	26/10/13	1,095	1,097	1,091	1,097	+2.0	+0.18	1,000	4,250,853,120
[3816]	26/10/09	1,089	1,095	1,088	1,095	-2.0	-0.18	400	4,243,102,976
[3816]	26/10/08	1,093	1,097	1,090	1,097	-3.0	-0.27	1,000	4,250,853,120
[3816]	26/10/07	1,100	1,100	1,100	1,100	0	+0.00	700	4,262,478,080
[3816]	26/10/06	1,100	1,100	1,100	1,100	0	+0.00	100	4,262,478,080
[3816]	26/10/05	1,097	1,100	1,097	1,100	+2.0	+0.18	200	4,262,478,080
[3816]	26/10/02	1,101	1,111	1,098	1,098	-18.0	-1.61	800	4,254,727,936
[3816]	26/10/01	1,100	1,116	1,099	1,116	+15.0	+1.36	500	4,324,477,440
[3816]	26/09/30	1,099	1,101	1,099	1,101	+2.0	+0.18	600	4,266,352,896
[3816]	26/09/29	1,097	1,099	1,097	1,099	-27.0	-2.40	300	4,258,603,008
[3816]	26/09/28	1,099	1,126	1,099	1,126	+28.0	+2.55	1,100	4,363,227,648
[3816]	26/09/25	－	－	－	1,098	－	－	0	-
[3816]	26/09/24	1,092	1,098	1,092	1,098	-4.0	-0.36	300	4,254,727,936
[3816]	26/09/18	1,102	1,102	1,102	1,102	0	+0.00	2,100	4,270,227,968
[3816]	26/09/17	1,098	1,103	1,090	1,102	-2.0	-0.18	1,400	4,270,227,968
[3816]	26/09/16	1,100	1,104	1,100	1,104	0	+0.00	1,000	4,277,977,856
[3816]	26/09/15	1,100	1,104	1,098	1,104	0	+0.00	500	4,277,977,856
[3816]	26/09/14	1,109	1,109	1,104	1,104	-5.0	-0.45	700	4,277,977,856
[3816]	26/09/11	1,094	1,110	1,093	1,109	0	+0.00	2,100	4,297,352,704
[3816]	26/09/10	1,114	1,114	1,109	1,109	-1.0	-0.09	800	4,297,352,704
[3816]	26/09/09	1,103	1,110	1,103	1,110	0	+0.00	800	4,301,228,032
[3816]	26/09/08	1,115	1,115	1,110	1,110	-10.0	-0.89	600	4,301,228,032
[3816]	26/09/07	1,119	1,128	1,096	1,120	-40.0	-3.45	6,100	4,339,977,728
[3816]	26/09/04	1,150	1,168	1,134	1,160	+12.0	+1.05	2,900	4,495,000,064
[3816]	26/09/03	1,147	1,148	1,147	1,148	+9.0	+0.79	300	4,448,500,224
[3816]	26/09/02	－	－	－	1,139	－	－	0	-
[3816]	26/09/01	1,147	1,147	1,139	1,139	0	0.00	200	-
[3816]	26/08/31	1,134	1,139	1,133	1,139	+4	+0.35	1,000	-
[3816]	26/08/28	1,135	1,135	1,135	1,135	0	0.00	100	-
[3816]	26/08/27	1,137	1,140	1,128	1,135	-14	-1.22	800	-
[3816]	26/08/26	1,133	1,150	1,133	1,149	+20	+1.77	1,900	-
[3816]	26/08/25	1,128	1,129	1,128	1,129	+1	+0.09	600	-
[3816]	26/08/24	1,127	1,128	1,127	1,128	+3	+0.27	300	-
[3816]	26/08/21	1,125	1,125	1,125	1,125	0	0.00	300	-
[3816]	26/08/20	1,125	1,125	1,125	1,125	-1	-0.09	100	-
[3816]	26/08/19	1,102	1,126	1,102	1,126	+14	+1.26	600	-
[3816]	26/08/18	1,112	1,112	1,112	1,112	－	－	100	-
[3816]	26/08/17	－	－	－	1,112	－	－	0	-
[3816]	26/08/14	1,112	1,112	1,112	1,112	0	0.00	300	-
[3816]	26/08/13	1,100	1,112	1,098	1,112	0	0.00	800	-
[3816]	26/08/12	1,115	1,115	1,101	1,112	-16	-1.42	1,400	-
[3816]	26/08/10	1,134	1,134	1,102	1,128	-6	-0.53	2,300	-
[3816]	26/08/07	1,128	1,134	1,106	1,134	+6	+0.53	1,100	-
[3816]	26/08/06	1,129	1,129	1,128	1,128	-9	-0.79	300	-
[3816]	26/08/05	1,125	1,137	1,122	1,137	-3	-0.26	500	-
[3816]	26/08/04	1,140	1,140	1,140	1,140	+28	+2.52	100	-
[3816]	26/08/03	1,139	1,139	1,112	1,112	-6	-0.54	3,300	-
[3816]	26/07/31	1,119	1,119	1,118	1,118	+27	+2.47	500	-
[3816]	26/07/30	1,101	1,131	1,091	1,091	-59	-5.13	800	-
[3816]	26/07/29	1,139	1,150	1,139	1,150	+12	+1.05	4,000	-
[3816]	26/07/28	1,139	1,139	1,138	1,138	+11	+0.98	300	-
[3816]	26/07/27	1,122	1,127	1,121	1,127	+2	+0.18	600	-
[3816]	26/07/24	1,125	1,125	1,125	1,125	0	0.00	100	-
[3816]	26/07/23	1,125	1,125	1,125	1,125	-13	-1.14	100	-
[3816]	26/07/22	1,129	1,138	1,129	1,138	-1	-0.09	500	-
[3816]	26/07/21	1,139	1,139	1,121	1,139	0	0.00	1,900	-
[3816]	26/07/17	1,123	1,139	1,113	1,139	－	－	500	-
[3816]	26/07/16	－	－	－	1,143	－	－	0	-
[3816]	26/07/15	1,143	1,143	1,143	1,143	+23	+2.05	100	-
[3816]	26/07/14	1,130	1,150	1,120	1,120	-10	-0.88	500	-
[3816]	26/07/13	1,132	1,139	1,130	1,130	-3	-0.26	800	-
[3816]	26/07/10	1,143	1,163	1,133	1,133	-9	-0.79	1,300	-
[3816]	26/07/09	1,125	1,142	1,125	1,142	+18	+1.60	400	-
[3816]	26/07/08	1,124	1,124	1,124	1,124	-10	-0.88	100	-
[3816]	26/07/07	1,134	1,143	1,113	1,134	0	0.00	1,300	-
[3816]	26/07/06	1,135	1,135	1,133	1,134	+13	+1.16	600	-
[3816]	26/07/03	1,119	1,121	1,101	1,121	+1	+0.09	1,200	-
[3816]	26/07/02	1,110	1,120	1,087	1,120	+9	+0.81	1,100	-
[3816]	26/07/01	1,111	1,111	1,084	1,111	+8	+0.73	1,800	-
[3816]	26/06/30	1,103	1,103	1,103	1,103	-6	-0.54	200	-
[3816]	26/06/29	1,085	1,113	1,085	1,109	+24	+2.21	3,600	-
[3816]	26/06/26	1,079	1,085	1,079	1,085	0	0.00	800	-
[3816]	26/06/25	1,098	1,098	1,085	1,085	-5	-0.46	200	-
[3816]	26/06/24	1,081	1,107	1,081	1,090	+1	+0.09	500	-
[3816]	26/06/23	1,079	1,111	1,079	1,089	0	0.00	3,400	-
[3816]	26/06/22	1,102	1,102	1,082	1,089	-13	-1.18	1,800	-
[3816]	26/06/19	1,102	1,102	1,102	1,102	-1	-0.09	1,000	-
[3816]	26/06/18	1,100	1,103	1,093	1,103	-4	-0.36	400	-
[3816]	26/06/17	1,089	1,107	1,085	1,107	+17	+1.56	4,000	-
[3816]	26/06/16	1,091	1,107	1,090	1,090	-1	-0.09	800	-
[3816]	26/06/15	1,094	1,094	1,091	1,091	-3	-0.27	800	-
[3816]	26/06/12	1,094	1,094	1,094	1,094	－	－	100	-
[3816]	26/06/11	－	－	－	1,091	－	－	0	-
[3816]	26/06/10	1,115	1,115	1,087	1,091	-20	-1.80	1,800	-
[3816]	26/06/09	1,120	1,120	1,100	1,111	-2	-0.18	900	-
[3816]	26/06/08	1,120	1,120	1,109	1,113	-7	-0.63	2,800	-
[3816]	26/06/05	1,132	1,143	1,120	1,120	-25	-2.18	2,300	-
[3816]	26/06/04	1,145	1,145	1,145	1,145	+9	+0.79	2,800	-
[3816]	26/06/03	1,136	1,136	1,136	1,136	－	－	100	-
[3816]	26/06/02	－	－	－	1,136	－	－	0	-
[3816]	26/06/01	1,137	1,137	1,128	1,136	-5	-0.44	2,500	-
[3816]	26/05/29	1,124	1,161	1,124	1,141	+15	+1.33	900	-
[3816]	26/05/28	1,135	1,156	1,126	1,126	+1	+0.09	3,400	-
[3816]	26/05/27	1,106	1,125	1,106	1,125	+9	+0.81	1,600	-
[3816]	26/05/26	1,115	1,116	1,115	1,116	+7	+0.63	1,100	-
[3816]	26/05/25	1,107	1,109	1,107	1,109	+3	+0.27	500	-
[3816]	26/05/22	1,139	1,139	1,105	1,106	-33.0	-2.90	2,100	-
[3816]	26/05/21	－	－	－	1,139	－	－	0	-
[3816]	26/05/20	－	－	－	1,139	－	－	0	-
[3816]	26/05/19	1,139	1,139	1,139	1,139	-1.0	-0.09	100	-
[3816]	26/05/18	1,124	1,140	1,124	1,140	+6.0	+0.53	200	-
[3816]	26/05/15	1,125	1,134	1,123	1,134	-5.0	-0.44	500	-
[3816]	26/05/14	－	－	－	1,139	－	－	0	-
[3816]	26/05/13	－	－	－	1,139	－	－	0	-
[3816]	26/05/12	1,139	1,139	1,139	1,139	+9.0	+0.80	200	-
[3816]	26/05/11	1,128	1,135	1,128	1,130	-7.0	-0.62	600	-
[3816]	26/05/08	1,142	1,142	1,116	1,137	-12.0	-1.04	1,600	-
[3816]	26/05/07	1,152	1,153	1,132	1,149	-6.0	-0.52	1,700	-
[3816]	26/05/01	1,131	1,155	1,131	1,155	-1.0	-0.09	700	-
[3816]	26/04/30	1,130	1,156	1,130	1,156	+16.0	+1.40	1,800	-
[3816]	26/04/28	1,129	1,140	1,129	1,140	+1.0	+0.09	600	-
[3816]	26/04/27	1,126	1,157	1,126	1,139	+13	+1.15	1,000	-
[3816]	26/04/24	1,126	1,126	1,126	1,126	－	－	200	-
[3816]	26/04/23	－	－	－	1,143	－	－	0	-
[3816]	26/04/22	1,143	1,151	1,143	1,143	+14	+1.24	500	-
[3816]	26/04/21	1,135	1,135	1,129	1,129	－	－	200	-
[3816]	26/04/20	－	－	－	1,147	－	－	0	-
[3816]	26/04/17	1,150	1,150	1,132	1,147	－	－	400	-
[3816]	26/04/16	－	－	－	1,150	－	－	0	-
[3816]	26/04/15	1,127	1,150	1,127	1,150	+27	+2.40	700	-
[3816]	26/04/14	1,150	1,151	1,123	1,123	-24	-2.09	500	-
[3816]	26/04/13	1,147	1,147	1,147	1,147	0	0.00	300	-
[3816]	26/04/10	1,146	1,147	1,126	1,147	+1	+0.09	700	-
[3816]	26/04/09	1,148	1,148	1,135	1,146	-1	-0.09	500	-
[3816]	26/04/08	1,126	1,147	1,126	1,147	+11	+0.97	600	-
[3816]	26/04/07	1,131	1,136	1,118	1,136	+4	+0.35	600	-
[3816]	26/04/06	1,133	1,133	1,111	1,132	+5	+0.44	500	-
[3816]	26/04/03	1,118	1,127	1,118	1,127	-3	-0.27	600	-
[3816]	26/04/02	1,100	1,141	1,100	1,130	+4	+0.36	1,600	-
[3816]	26/04/01	1,117	1,139	1,117	1,126	-1	-0.09	600	-
[3816]	26/03/31	1,128	1,128	1,106	1,127	+23	+2.08	600	-
[3816]	26/03/30	1,129	1,129	1,104	1,104	-26	-2.30	200	-
[3816]	26/03/27	1,130	1,130	1,130	1,130	0	0.00	100	-
[3816]	26/03/26	1,130	1,130	1,130	1,130	－	－	100	-
[3816]	26/03/25	－	－	－	1,129	－	－	0	-
[3816]	26/03/24	1,129	1,129	1,129	1,129	+23	+2.08	100	-
[3816]	26/03/23	1,106	1,106	1,106	1,106	-30	-2.64	200	-
[3816]	26/03/19	1,125	1,136	1,106	1,136	-3	-0.26	1,300	-
[3816]	26/03/18	1,139	1,139	1,121	1,139	－	－	2,300	-
[3816]	26/03/17	－	－	－	1,130	－	－	0	-
[3816]	26/03/16	1,125	1,139	1,121	1,130	-9	-0.79	1,300	-
[3816]	26/03/13	1,120	1,148	1,120	1,139	+9	+0.80	1,700	-
[3816]	26/03/12	1,140	1,140	1,120	1,130	-10	-0.88	1,700	-
[3816]	26/03/11	1,131	1,141	1,131	1,140	-21	-1.81	1,500	-
[3816]	26/03/10	1,191	1,191	1,146	1,161	+20	+1.75	2,700	-
[3816]	26/03/09	1,127	1,195	1,104	1,141	-5	-0.44	8,800	-
[3816]	26/03/06	1,142	1,170	1,142	1,146	+3	+0.26	2,800	-
[3816]	26/03/05	1,170	1,184	1,143	1,143	-12	-1.04	1,200	-
[3816]	26/03/04	1,158	1,158	1,135	1,155	-5	-0.43	1,500	-
[3816]	26/03/03	1,175	1,186	1,156	1,160	-22	-1.86	800	-
[3816]	26/03/02	1,180	1,182	1,166	1,182	0	0.00	1,000	-
[3816]	26/02/27	1,158	1,183	1,158	1,182	+32	+2.78	3,700	-
[3816]	26/02/26	1,150	1,150	1,150	1,150	-7	-0.61	400	-
[3816]	26/02/25	1,150	1,157	1,147	1,157	+2	+0.17	500	-
[3816]	26/02/24	1,159	1,159	1,150	1,155	-2	-0.17	800	-
[3816]	26/02/20	1,145	1,157	1,145	1,157	+11	+0.96	1,100	-
[3816]	26/02/19	1,143	1,151	1,143	1,146	+3	+0.26	500	-
[3816]	26/02/18	1,151	1,154	1,137	1,143	-8	-0.70	2,100	-
[3816]	26/02/17	1,125	1,151	1,125	1,151	+19	+1.68	3,800	-
[3816]	26/02/16	1,131	1,132	1,131	1,132	-1	-0.09	800	-
[3816]	26/02/13	1,130	1,134	1,121	1,133	+7	+0.62	1,000	-
[3816]	26/02/12	1,126	1,127	1,119	1,126	0	0.00	2,000	-
[3816]	26/02/10	1,123	1,129	1,117	1,126	+3	+0.27	2,300	-
[3816]	26/02/09	1,126	1,134	1,123	1,123	-2	-0.18	3,600	-
[3816]	26/02/06	1,125	1,125	1,125	1,125	-7	-0.62	100	-
[3816]	26/02/05	1,130	1,134	1,126	1,132	+2	+0.18	1,100	-
[3816]	26/02/04	1,134	1,134	1,130	1,130	-4	-0.35	200	-
[3816]	26/02/03	1,134	1,134	1,134	1,134	-1	-0.09	100	-
[3816]	26/02/02	1,129	1,135	1,129	1,135	+15	+1.34	300	-
[3816]	26/01/30	1,120	1,120	1,120	1,120	-5	-0.44	100	-
[3816]	26/01/29	1,125	1,125	1,125	1,125	+3	+0.27	100	-
[3816]	26/01/28	1,125	1,129	1,122	1,122	-6	-0.53	600	-
[3816]	26/01/27	1,124	1,129	1,124	1,128	+7	+0.62	500	-
[3816]	26/01/26	1,113	1,121	1,111	1,121	+1	+0.09	3,100	-
[3816]	26/01/23	1,129	1,129	1,120	1,120	-4	-0.36	200	-
[3816]	26/01/22	1,124	1,124	1,124	1,124	-1	-0.09	100	-
[3816]	26/01/21	1,121	1,128	1,118	1,125	-1	-0.09	800	-
[3816]	26/01/20	1,120	1,135	1,118	1,126	-4	-0.35	5,500	-
[3816]	26/01/19	1,124	1,139	1,118	1,130	+5	+0.44	4,600	-
[3816]	26/01/16	1,125	1,139	1,119	1,125	0	0.00	7,300	-
[3816]	26/01/15	1,124	1,125	1,123	1,125	+2	+0.18	600	-
[3816]	26/01/14	1,117	1,123	1,117	1,123	+6	+0.54	700	-
[3816]	26/01/13	1,126	1,126	1,116	1,117	-4	-0.36	3,100	-
[3816]	26/01/09	1,111	1,122	1,111	1,121	+10	+0.90	2,600	-
[3816]	26/01/08	1,106	1,128	1,106	1,111	-1	-0.09	2,100	-
[3816]	26/01/07	1,108	1,112	1,108	1,112	+4	+0.36	1,600	-
[3816]	26/01/06	1,108	1,108	1,108	1,108	-3	-0.27	300	-
[3816]	26/01/05	1,112	1,112	1,105	1,111	-2	-0.18	1,500	-
[3816]	25/12/30	1,116	1,116	1,105	1,113	+3	+0.27	700	-
[3816]	25/12/29	1,106	1,110	1,106	1,110	+4	+0.36	2,100	-
[3816]	25/12/26	1,104	1,106	1,093	1,106	+8	+0.73	3,200	-
[3816]	25/12/25	1,100	1,100	1,094	1,098	-2	-0.18	4,000	-
[3816]	25/12/24	1,101	1,109	1,100	1,100	-19	-1.70	6,600	-
[3816]	25/12/23	1,107	1,119	1,106	1,119	+9	+0.81	12,000	-
[3816]	25/12/22	1,128	1,130	1,110	1,110	-2	-0.18	10,200	-
[3816]	25/12/19	1,131	1,134	1,100	1,112	-19	-1.68	3,800	-
[3816]	25/12/18	1,148	1,150	1,131	1,131	-20	-1.74	5,200	-
[3816]	25/12/17	1,150	1,156	1,148	1,151	-2	-0.17	600	-
[3816]	25/12/16	1,153	1,153	1,153	1,153	0	0.00	300	-
[3816]	25/12/15	1,141	1,153	1,139	1,153	+13	+1.14	3,200	-
[3816]	25/12/12	1,144	1,154	1,140	1,140	-4	-0.35	1,700	-
[3816]	25/12/11	1,140	1,156	1,140	1,144	-6	-0.52	1,500	-
[3816]	25/12/10	1,143	1,156	1,143	1,150	+2	+0.17	2,700	-
[3816]	25/12/09	1,150	1,152	1,142	1,148	-3	-0.26	2,300	-
[3816]	25/12/08	1,158	1,158	1,150	1,151	-28	-2.37	7,800	-
[3816]	25/12/05	1,167	1,180	1,167	1,179	+12	+1.03	6,700	-
[3816]	25/12/04	1,171	1,188	1,167	1,167	-4	-0.34	1,700	-
[3816]	25/12/03	1,174	1,174	1,161	1,171	-1	-0.09	2,600	-
[3816]	25/12/02	1,163	1,182	1,158	1,172	+8	+0.69	4,700	-
[3816]	25/12/01	1,169	1,170	1,164	1,164	-4	-0.34	1,600	-
[3816]	25/11/28	1,173	1,173	1,162	1,168	0	0.00	2,900	-
[3816]	25/11/27	1,165	1,169	1,162	1,168	+3	+0.26	1,000	-
[3816]	25/11/26	1,162	1,165	1,162	1,165	+2	+0.17	200	-
[3816]	25/11/25	1,165	1,170	1,163	1,163	+1	+0.09	1,400	-
[3816]	25/11/21	1,153	1,162	1,153	1,162	-1	-0.09	400	-
[3816]	25/11/20	1,163	1,163	1,163	1,163	0	0.00	100	-
[3816]	25/11/19	1,160	1,163	1,160	1,163	+6	+0.52	1,100	-
[3816]	25/11/18	1,165	1,165	1,154	1,157	-11	-0.94	1,500	-
[3816]	25/11/17	1,168	1,168	1,168	1,168	+12	+1.04	100	-
[3816]	25/11/14	1,159	1,159	1,156	1,156	-3	-0.26	300	-
[3816]	25/11/13	1,165	1,168	1,158	1,159	-2	-0.17	1,000	-
[3816]	25/11/12	1,156	1,161	1,156	1,161	-7	-0.60	1,300	-
[3816]	25/11/11	1,172	1,172	1,159	1,168	+14	+1.21	600	-
[3816]	25/11/10	1,166	1,166	1,154	1,154	-13	-1.11	5,500	-
[3816]	25/11/07	1,176	1,176	1,155	1,167	+5	+0.43	3,800	-
[3816]	25/11/06	1,171	1,171	1,159	1,162	-5	-0.43	1,500	-
[3816]	25/11/05	1,160	1,167	1,150	1,167	+14	+1.21	2,500	-
[3816]	25/11/04	1,159	1,159	1,153	1,153	0	0.00	200	-
[3816]	25/10/31	1,156	1,156	1,153	1,153	-7	-0.60	1,000	-
[3816]	25/10/30	1,152	1,162	1,152	1,160	0	0.00	800	-
[3816]	25/10/29	1,160	1,176	1,154	1,160	0	0.00	4,200	-
[3816]	25/10/28	1,162	1,162	1,160	1,160	-2	-0.17	900	-
[3816]	25/10/27	1,165	1,166	1,157	1,162	+2	+0.17	2,300	-
[3816]	25/10/24	1,154	1,164	1,153	1,160	+6	+0.52	2,200	-
[3816]	25/10/23	1,154	1,154	1,154	1,154	-2	-0.17	100	-
[3816]	25/10/22	1,155	1,156	1,155	1,156	+1	+0.09	1,100	-
[3816]	25/10/21	1,150	1,155	1,150	1,155	+2	+0.17	900	-
[3816]	25/10/20	1,153	1,153	1,152	1,153	0	0.00	1,200	-
[3816]	25/10/17	1,148	1,153	1,148	1,153	+5	+0.44	600	-
[3816]	25/10/16	1,145	1,156	1,145	1,148	-6	-0.52	5,400	-
[3816]	25/10/15	1,146	1,154	1,146	1,154	+9	+0.79	300	-
[3816]	25/10/14	1,145	1,152	1,144	1,145	-14	-1.21	2,100	-
[3816]	25/10/10	1,160	1,160	1,150	1,159	-5	-0.43	1,600	-
[3816]	25/10/09	1,158	1,164	1,154	1,164	+6	+0.52	2,300	-
[3816]	25/10/08	1,154	1,162	1,154	1,158	+2	+0.17	1,600	-
[3816]	25/10/07	1,160	1,161	1,150	1,156	-5	-0.43	2,700	-
[3816]	25/10/06	1,144	1,162	1,144	1,161	+20	+1.75	5,600	-
[3816]	25/10/03	1,147	1,156	1,135	1,141	-11	-0.95	5,800	-
[3816]	25/10/02	1,147	1,152	1,135	1,152	+1	+0.09	1,600	-
[3816]	25/10/01	1,159	1,159	1,148	1,151	-8	-0.69	1,500	-
[3816]	25/09/30	1,152	1,162	1,152	1,159	+6	+0.52	2,200	-
[3816]	25/09/29	1,154	1,159	1,153	1,153	0	0.00	1,300	-
[3816]	25/09/26	1,155	1,158	1,153	1,153	-4	-0.35	800	-
[3816]	25/09/25	1,159	1,159	1,155	1,157	+1	+0.09	900	-
[3816]	25/09/24	1,152	1,159	1,152	1,156	+4	+0.35	2,700	-
[3816]	25/09/22	1,162	1,162	1,152	1,152	-4	-0.35	1,100	-
[3816]	25/09/19	1,162	1,162	1,149	1,156	0	0.00	1,200	-
[3816]	25/09/18	1,149	1,162	1,146	1,156	0	0.00	2,900	-
[3816]	25/09/17	1,154	1,158	1,146	1,156	+1	+0.09	4,100	-
[3816]	25/09/16	1,146	1,155	1,146	1,155	+6	+0.52	2,900	-
[3816]	25/09/12	1,144	1,161	1,144	1,149	+9	+0.79	15,900	-
[3816]	25/09/11	1,140	1,150	1,138	1,140	-3	-0.26	8,300	-
[3816]	25/09/10	1,140	1,149	1,140	1,143	0	0.00	5,000	-
[3816]	25/09/09	1,150	1,152	1,138	1,143	-4	-0.35	11,700	-
[3816]	25/09/08	1,153	1,174	1,137	1,147	-63	-5.21	41,000	-
[3816]	25/09/05	1,248	1,254	1,210	1,210	-33	-2.65	23,500	-