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
[3837]	26/10/29	1,365	1,377	1,322	1,322	-44.0	-3.22	227,100	22,260,856,832
[3837]	26/10/28	1,377	1,399	1,365	1,366	-1.0	-0.07	60,800	23,001,761,792
[3837]	26/10/27	1,368	1,377	1,351	1,367	+10.0	+0.74	50,300	23,018,600,448
[3837]	26/10/26	1,371	1,375	1,348	1,357	-2.0	-0.15	41,700	22,850,213,888
[3837]	26/10/23	1,383	1,383	1,346	1,359	-24.0	-1.74	104,500	22,883,891,200
[3837]	26/10/22	1,369	1,405	1,369	1,383	+24.0	+1.77	74,300	23,288,020,992
[3837]	26/10/21	1,361	1,368	1,353	1,359	+6.0	+0.44	43,700	22,883,891,200
[3837]	26/10/20	1,373	1,377	1,352	1,353	-20.0	-1.46	69,700	22,782,859,264
[3837]	26/10/19	1,390	1,395	1,371	1,373	-31.0	-2.21	72,300	23,119,634,432
[3837]	26/10/16	1,361	1,419	1,352	1,404	+73.0	+5.48	144,700	23,641,636,864
[3837]	26/10/15	1,379	1,391	1,327	1,331	-59.0	-4.24	105,500	22,412,404,736
[3837]	26/10/14	1,390	1,396	1,365	1,390	+6.0	+0.43	120,500	23,405,893,632
[3837]	26/10/13	1,377	1,406	1,374	1,384	+13.0	+0.95	137,700	23,304,859,648
[3837]	26/10/09	1,358	1,374	1,353	1,371	+13.0	+0.96	94,000	23,085,957,120
[3837]	26/10/08	1,351	1,368	1,344	1,358	-7.0	-0.51	148,000	22,867,052,544
[3837]	26/10/07	1,374	1,376	1,351	1,365	-2.0	-0.15	102,900	22,984,923,136
[3837]	26/10/06	1,305	1,380	1,305	1,367	+65.0	+4.99	237,000	23,018,600,448
[3837]	26/10/05	1,302	1,320	1,290	1,302	+1.0	+0.08	87,300	21,924,081,664
[3837]	26/10/02	1,328	1,328	1,301	1,301	-29.0	-2.18	73,700	21,907,243,008
[3837]	26/10/01	1,332	1,346	1,315	1,330	-13.0	-0.97	79,900	22,395,566,080
[3837]	26/09/30	1,330	1,353	1,326	1,343	+16.0	+1.21	48,700	22,614,470,656
[3837]	26/09/29	1,341	1,341	1,327	1,327	-40.0	-2.93	67,000	22,345,050,112
[3837]	26/09/28	1,370	1,374	1,366	1,367	+6.0	+0.44	65,900	23,018,600,448
[3837]	26/09/25	1,356	1,367	1,353	1,361	-1.0	-0.07	53,000	22,917,568,512
[3837]	26/09/24	1,375	1,380	1,361	1,362	-10.0	-0.73	65,800	22,934,407,168
[3837]	26/09/18	1,386	1,392	1,371	1,372	-14.0	-1.01	55,700	23,102,795,776
[3837]	26/09/17	1,355	1,387	1,355	1,386	+21.0	+1.54	70,200	23,338,539,008
[3837]	26/09/16	1,356	1,375	1,353	1,365	+9.0	+0.66	70,500	22,984,923,136
[3837]	26/09/15	1,355	1,363	1,348	1,356	+11.0	+0.82	61,900	22,833,375,232
[3837]	26/09/14	1,306	1,353	1,305	1,345	+40.0	+3.07	98,200	22,648,147,968
[3837]	26/09/11	1,310	1,323	1,298	1,305	-26.0	-1.95	202,500	21,974,597,632
[3837]	26/09/10	1,350	1,356	1,324	1,331	-32.0	-2.35	101,200	22,412,404,736
[3837]	26/09/09	1,365	1,371	1,353	1,363	-17.0	-1.23	68,700	22,951,245,824
[3837]	26/09/08	1,372	1,395	1,361	1,380	+9.0	+0.66	74,400	23,237,505,024
[3837]	26/09/07	1,369	1,379	1,350	1,371	-14.0	-1.01	78,500	23,085,957,120
[3837]	26/09/04	1,366	1,404	1,364	1,385	+23.0	+1.69	90,500	23,321,698,304
[3837]	26/09/03	1,367	1,379	1,357	1,362	+4.0	+0.29	84,900	22,934,407,168
[3837]	26/09/02	1,370	1,377	1,348	1,358	-42.0	-3.00	201,200	22,867,052,544
[3837]	26/09/01	1,425	1,440	1,400	1,400	-33.0	-2.30	120,000	23,574,280,192
[3837]	26/08/31	1,419	1,444	1,413	1,433	-15.0	-1.04	118,000	24,129,959,936
[3837]	26/08/28	1,432	1,459	1,432	1,448	+21.0	+1.47	96,500	24,382,541,824
[3837]	26/08/27	1,440	1,444	1,426	1,427	-16.0	-1.11	82,000	24,028,928,000
[3837]	26/08/26	1,461	1,461	1,441	1,443	-18.0	-1.23	51,100	24,298,348,544
[3837]	26/08/25	1,503	1,507	1,454	1,461	-47.0	-3.12	107,400	24,601,446,400
[3837]	26/08/24	1,501	1,535	1,501	1,508	+4.0	+0.27	50,300	25,392,867,328
[3837]	26/08/21	1,501	1,519	1,501	1,504	-16.0	-1.05	41,100	25,325,512,704
[3837]	26/08/20	1,518	1,523	1,496	1,520	+19.0	+1.27	73,700	25,594,933,248
[3837]	26/08/19	1,500	1,517	1,491	1,501	-28.0	-1.83	88,200	25,274,996,736
[3837]	26/08/18	1,522	1,542	1,495	1,529	+7.0	+0.46	93,000	25,746,483,200
[3837]	26/08/17	1,504	1,544	1,504	1,522	+4.0	+0.26	99,500	25,628,610,560
[3837]	26/08/14	1,484	1,532	1,484	1,518	+46.0	+3.12	124,900	25,561,255,936
[3837]	26/08/13	1,449	1,497	1,437	1,472	+50.0	+3.52	188,800	24,786,671,616
[3837]	26/08/12	1,393	1,438	1,368	1,422	+45.0	+3.27	204,000	23,944,734,720
[3837]	26/08/10	1,401	1,401	1,357	1,377	-22.0	-1.57	156,200	23,186,989,056
[3837]	26/08/07	1,414	1,427	1,377	1,399	-96.0	-6.42	293,000	23,557,441,536
[3837]	26/08/06	1,516	1,534	1,487	1,495	+3.0	+0.20	86,600	25,173,964,800
[3837]	26/08/05	1,486	1,502	1,479	1,492	+8.0	+0.54	55,200	25,123,448,832
[3837]	26/08/04	1,474	1,487	1,466	1,484	-1.0	-0.07	54,400	24,988,737,536
[3837]	26/08/03	1,500	1,500	1,455	1,485	-29.0	-1.92	75,300	25,005,576,192
[3837]	26/07/31	1,535	1,538	1,498	1,514	-18.0	-1.17	70,600	25,493,901,312
[3837]	26/07/30	1,534	1,547	1,507	1,532	-2.0	-0.13	88,800	25,796,999,168
[3837]	26/07/29	1,517	1,537	1,503	1,534	+36.0	+2.40	111,200	25,830,676,480
[3837]	26/07/28	1,484	1,515	1,479	1,498	+16.0	+1.08	100,600	25,224,480,768
[3837]	26/07/27	1,482	1,495	1,466	1,482	+24.0	+1.65	57,200	24,955,060,224
[3837]	26/07/24	1,450	1,458	1,434	1,458	-6.0	-0.41	58,200	24,550,930,432
[3837]	26/07/23	1,485	1,485	1,457	1,464	-21.0	-1.41	71,900	24,651,962,368
[3837]	26/07/22	1,486	1,500	1,477	1,485	-19.0	-1.26	89,400	25,005,576,192
[3837]	26/07/21	1,501	1,523	1,489	1,504	+58.0	+4.01	136,800	25,325,512,704
[3837]	26/07/17	1,450	1,480	1,432	1,446	-6	-0.41	92,900	-
[3837]	26/07/16	1,486	1,496	1,452	1,452	-34	-2.29	75,400	-
[3837]	26/07/15	1,510	1,520	1,472	1,486	-39	-2.56	94,800	-
[3837]	26/07/14	1,494	1,526	1,488	1,525	+36	+2.42	113,200	-
[3837]	26/07/13	1,474	1,489	1,456	1,489	+8	+0.54	69,700	-
[3837]	26/07/10	1,509	1,510	1,473	1,481	-16	-1.07	117,600	-
[3837]	26/07/09	1,473	1,502	1,470	1,497	+13	+0.88	65,800	-
[3837]	26/07/08	1,461	1,499	1,460	1,484	+24	+1.64	70,500	-
[3837]	26/07/07	1,484	1,525	1,460	1,460	-8	-0.54	124,600	-
[3837]	26/07/06	1,460	1,476	1,453	1,468	+9	+0.62	114,900	-
[3837]	26/07/03	1,409	1,470	1,403	1,459	+77	+5.57	140,300	-
[3837]	26/07/02	1,400	1,429	1,377	1,382	+7	+0.51	60,500	-
[3837]	26/07/01	1,401	1,402	1,375	1,375	-25	-1.79	86,200	-
[3837]	26/06/30	1,396	1,423	1,388	1,400	+34	+2.49	104,700	-
[3837]	26/06/29	1,327	1,366	1,325	1,366	+59	+4.51	108,600	-
[3837]	26/06/26	1,312	1,317	1,299	1,307	-3	-0.23	49,000	-
[3837]	26/06/25	1,327	1,327	1,298	1,310	0	0.00	79,000	-
[3837]	26/06/24	1,301	1,326	1,301	1,310	+9	+0.69	132,300	-
[3837]	26/06/23	1,318	1,318	1,300	1,301	-24	-1.81	75,500	-
[3837]	26/06/22	1,330	1,369	1,325	1,325	-10	-0.75	60,200	-
[3837]	26/06/19	1,351	1,365	1,318	1,335	-31	-2.27	74,300	-
[3837]	26/06/18	1,351	1,369	1,348	1,366	+15	+1.11	46,700	-
[3837]	26/06/17	1,357	1,392	1,348	1,351	+7	+0.52	81,800	-
[3837]	26/06/16	1,361	1,362	1,332	1,344	-29	-2.11	58,400	-
[3837]	26/06/15	1,364	1,380	1,358	1,373	+27	+2.01	54,200	-
[3837]	26/06/12	1,335	1,351	1,330	1,346	+3	+0.22	98,300	-
[3837]	26/06/11	1,346	1,370	1,336	1,343	-15	-1.10	86,900	-
[3837]	26/06/10	1,352	1,375	1,339	1,358	+6	+0.44	72,600	-
[3837]	26/06/09	1,364	1,385	1,349	1,352	-12	-0.88	55,100	-
[3837]	26/06/08	1,388	1,390	1,348	1,364	-45	-3.19	73,700	-
[3837]	26/06/05	1,375	1,414	1,368	1,409	+59	+4.37	72,200	-
[3837]	26/06/04	1,360	1,367	1,336	1,350	-21	-1.53	65,200	-
[3837]	26/06/03	1,386	1,389	1,355	1,371	-29	-2.07	130,800	-
[3837]	26/06/02	1,388	1,406	1,382	1,400	0	0.00	61,600	-
[3837]	26/06/01	1,392	1,404	1,378	1,400	+5	+0.36	82,200	-
[3837]	26/05/29	1,405	1,424	1,395	1,395	-7	-0.50	71,800	-
[3837]	26/05/28	1,416	1,426	1,394	1,402	-25	-1.75	98,000	-
[3837]	26/05/27	1,470	1,474	1,420	1,427	-42	-2.86	94,400	-
[3837]	26/05/26	1,450	1,482	1,450	1,469	+14	+0.96	62,900	-
[3837]	26/05/25	1,495	1,495	1,442	1,455	-27	-1.82	106,100	-
[3837]	26/05/22	1,499	1,504	1,471	1,482	-20.0	-1.33	67,500	-
[3837]	26/05/21	1,516	1,545	1,500	1,502	+16.0	+1.08	86,300	-
[3837]	26/05/20	1,509	1,509	1,459	1,486	-23.0	-1.52	73,800	-
[3837]	26/05/19	1,517	1,547	1,503	1,509	+9.0	+0.60	100,500	-
[3837]	26/05/18	1,531	1,534	1,475	1,500	-17.0	-1.12	76,800	-
[3837]	26/05/15	1,505	1,532	1,495	1,517	-21.0	-1.37	99,800	-
[3837]	26/05/14	1,550	1,552	1,522	1,538	-21.0	-1.35	92,300	-
[3837]	26/05/13	1,540	1,564	1,504	1,559	+9.0	+0.58	200,700	-
[3837]	26/05/12	1,584	1,613	1,550	1,550	-30.0	-1.90	232,300	-
[3837]	26/05/11	1,502	1,580	1,494	1,580	+84.0	+5.61	181,700	-
[3837]	26/05/08	1,510	1,518	1,485	1,496	-9.0	-0.60	91,500	-
[3837]	26/05/07	1,490	1,511	1,489	1,505	+39.0	+2.66	49,400	-
[3837]	26/05/01	1,475	1,475	1,453	1,466	-17.0	-1.15	59,000	-
[3837]	26/04/30	1,515	1,515	1,474	1,483	-20.0	-1.33	74,700	-
[3837]	26/04/28	1,490	1,509	1,487	1,503	+23.0	+1.55	96,000	-
[3837]	26/04/27	1,480	1,496	1,468	1,480	-7	-0.47	69,800	-
[3837]	26/04/24	1,491	1,503	1,476	1,487	-13	-0.87	49,700	-
[3837]	26/04/23	1,528	1,528	1,489	1,500	-28	-1.83	86,900	-
[3837]	26/04/22	1,539	1,548	1,515	1,528	-12	-0.78	72,000	-
[3837]	26/04/21	1,551	1,562	1,533	1,540	-7	-0.45	67,200	-
[3837]	26/04/20	1,571	1,571	1,541	1,547	+13	+0.85	70,100	-
[3837]	26/04/17	1,555	1,561	1,531	1,534	-15	-0.97	60,200	-
[3837]	26/04/16	1,565	1,589	1,540	1,549	+8	+0.52	134,500	-
[3837]	26/04/15	1,525	1,548	1,522	1,541	+40	+2.66	129,400	-
[3837]	26/04/14	1,497	1,507	1,482	1,501	+28	+1.90	73,400	-
[3837]	26/04/13	1,482	1,496	1,455	1,473	-12	-0.81	118,100	-
[3837]	26/04/10	1,504	1,509	1,472	1,485	-15	-1.00	91,100	-
[3837]	26/04/09	1,572	1,577	1,498	1,500	-60	-3.85	121,200	-
[3837]	26/04/08	1,546	1,569	1,540	1,560	+43	+2.83	135,000	-
[3837]	26/04/07	1,520	1,540	1,511	1,517	+9	+0.60	87,500	-
[3837]	26/04/06	1,476	1,515	1,470	1,508	+42	+2.86	92,200	-
[3837]	26/04/03	1,450	1,469	1,450	1,466	+22	+1.52	65,400	-
[3837]	26/04/02	1,479	1,496	1,440	1,444	-27	-1.84	80,000	-
[3837]	26/04/01	1,441	1,476	1,440	1,471	+57	+4.03	69,800	-
[3837]	26/03/31	1,405	1,435	1,404	1,414	-12	-0.84	53,600	-
[3837]	26/03/30	1,424	1,432	1,395	1,426	-75	-5.00	137,500	-
[3837]	26/03/27	1,470	1,508	1,470	1,501	+32	+2.18	92,000	-
[3837]	26/03/26	1,517	1,517	1,463	1,469	-47	-3.10	94,500	-
[3837]	26/03/25	1,501	1,518	1,496	1,516	+24	+1.61	80,800	-
[3837]	26/03/24	1,485	1,492	1,461	1,492	+51	+3.54	69,700	-
[3837]	26/03/23	1,475	1,490	1,438	1,441	-61	-4.06	152,300	-
[3837]	26/03/19	1,520	1,535	1,501	1,502	-54	-3.47	117,400	-
[3837]	26/03/18	1,536	1,556	1,511	1,556	+20	+1.30	113,700	-
[3837]	26/03/17	1,547	1,554	1,526	1,536	-11	-0.71	64,800	-
[3837]	26/03/16	1,552	1,573	1,539	1,547	-5	-0.32	98,700	-
[3837]	26/03/13	1,555	1,571	1,545	1,552	-21	-1.34	96,400	-
[3837]	26/03/12	1,562	1,584	1,558	1,573	-21	-1.32	96,500	-
[3837]	26/03/11	1,628	1,640	1,594	1,594	+4	+0.25	139,100	-
[3837]	26/03/10	1,600	1,602	1,565	1,590	+21	+1.34	109,500	-
[3837]	26/03/09	1,540	1,572	1,523	1,569	-62	-3.80	181,200	-
[3837]	26/03/06	1,603	1,635	1,591	1,631	+5	+0.31	130,500	-
[3837]	26/03/05	1,625	1,650	1,600	1,626	+44	+2.78	142,600	-
[3837]	26/03/04	1,601	1,620	1,540	1,582	-54	-3.30	257,800	-
[3837]	26/03/03	1,719	1,719	1,636	1,636	-74	-4.33	220,000	-
[3837]	26/03/02	1,729	1,735	1,700	1,710	-89	-4.95	191,500	-
[3837]	26/02/27	1,763	1,808	1,763	1,799	+51	+2.92	172,400	-
[3837]	26/02/26	1,729	1,767	1,715	1,748	+46	+2.70	131,400	-
[3837]	26/02/25	1,730	1,732	1,685	1,702	-40	-2.30	225,400	-
[3837]	26/02/24	1,787	1,803	1,736	1,742	-69	-3.81	279,600	-
[3837]	26/02/20	1,850	1,851	1,801	1,811	-55	-2.95	119,000	-
[3837]	26/02/19	1,940	1,954	1,851	1,866	-34	-1.79	257,400	-
[3837]	26/02/18	1,840	1,917	1,840	1,900	+74	+4.05	188,100	-
[3837]	26/02/17	1,835	1,850	1,801	1,826	-39	-2.09	178,300	-
[3837]	26/02/16	1,837	1,890	1,835	1,865	+42	+2.30	243,300	-
[3837]	26/02/13	1,850	1,874	1,805	1,823	-27	-1.46	177,300	-
[3837]	26/02/12	1,771	1,859	1,768	1,850	+98	+5.59	289,700	-
[3837]	26/02/10	1,722	1,762	1,715	1,752	+65	+3.85	121,700	-
[3837]	26/02/09	1,709	1,709	1,670	1,687	+33	+2.00	189,800	-
[3837]	26/02/06	1,697	1,710	1,629	1,654	-71	-4.12	416,200	-
[3837]	26/02/05	1,720	1,748	1,681	1,725	+22	+1.29	304,300	-
[3837]	26/02/04	1,780	1,782	1,682	1,703	-82	-4.59	321,200	-
[3837]	26/02/03	1,800	1,809	1,763	1,785	-5	-0.28	185,700	-
[3837]	26/02/02	1,781	1,820	1,776	1,790	+27	+1.53	244,400	-
[3837]	26/01/30	1,708	1,802	1,689	1,763	+55	+3.22	400,600	-
[3837]	26/01/29	1,723	1,733	1,663	1,708	-2	-0.12	272,100	-
[3837]	26/01/28	1,610	1,736	1,610	1,710	+103	+6.41	497,800	-
[3837]	26/01/27	1,595	1,611	1,586	1,607	+12	+0.75	50,500	-
[3837]	26/01/26	1,625	1,625	1,592	1,595	-44	-2.68	125,400	-
[3837]	26/01/23	1,645	1,663	1,627	1,639	-13	-0.79	85,900	-
[3837]	26/01/22	1,620	1,654	1,616	1,652	+35	+2.16	58,000	-
[3837]	26/01/21	1,619	1,634	1,605	1,617	-33	-2.00	71,100	-
[3837]	26/01/20	1,638	1,660	1,623	1,650	+13	+0.79	51,300	-
[3837]	26/01/19	1,651	1,666	1,633	1,637	-20	-1.21	121,000	-
[3837]	26/01/16	1,681	1,702	1,640	1,657	-57	-3.33	108,700	-
[3837]	26/01/15	1,670	1,715	1,664	1,714	+43	+2.57	81,700	-
[3837]	26/01/14	1,645	1,677	1,641	1,671	+6	+0.36	64,400	-
[3837]	26/01/13	1,687	1,687	1,641	1,665	+15	+0.91	74,900	-
[3837]	26/01/09	1,634	1,650	1,626	1,650	+9	+0.55	47,400	-
[3837]	26/01/08	1,669	1,685	1,637	1,641	-31	-1.85	82,000	-
[3837]	26/01/07	1,665	1,725	1,651	1,672	+8	+0.48	146,300	-
[3837]	26/01/06	1,619	1,697	1,619	1,664	+58	+3.61	173,300	-
[3837]	26/01/05	1,629	1,640	1,584	1,606	-20	-1.23	125,000	-
[3837]	25/12/30	1,659	1,666	1,626	1,626	-34	-2.05	50,700	-
[3837]	25/12/29	1,674	1,680	1,638	1,660	0	0.00	107,900	-
[3837]	25/12/26	1,620	1,687	1,616	1,660	+40	+2.47	101,000	-
[3837]	25/12/25	1,645	1,645	1,614	1,620	-18	-1.10	59,200	-
[3837]	25/12/24	1,642	1,650	1,627	1,638	+11	+0.68	61,600	-
[3837]	25/12/23	1,612	1,658	1,604	1,627	+15	+0.93	108,800	-
[3837]	25/12/22	1,583	1,612	1,549	1,612	+59	+3.80	110,900	-
[3837]	25/12/19	1,594	1,594	1,550	1,553	-43	-2.69	79,600	-
[3837]	25/12/18	1,600	1,608	1,573	1,596	+52	+3.37	118,100	-
[3837]	25/12/17	1,555	1,563	1,532	1,544	-18	-1.15	52,900	-
[3837]	25/12/16	1,575	1,579	1,559	1,562	-12	-0.76	34,100	-
[3837]	25/12/15	1,534	1,574	1,529	1,574	+8	+0.51	40,700	-
[3837]	25/12/12	1,570	1,570	1,543	1,566	+24	+1.56	87,700	-
[3837]	25/12/11	1,576	1,580	1,530	1,542	-31	-1.97	71,200	-
[3837]	25/12/10	1,539	1,581	1,535	1,573	+41	+2.68	133,200	-
[3837]	25/12/09	1,585	1,586	1,518	1,532	-62	-3.89	125,200	-
[3837]	25/12/08	1,576	1,609	1,572	1,594	+18	+1.14	71,200	-
[3837]	25/12/05	1,560	1,593	1,551	1,576	+4	+0.25	51,400	-
[3837]	25/12/04	1,560	1,583	1,557	1,572	+4	+0.26	63,300	-
[3837]	25/12/03	1,560	1,583	1,558	1,568	-9	-0.57	60,600	-
[3837]	25/12/02	1,559	1,590	1,541	1,577	+24	+1.55	89,000	-
[3837]	25/12/01	1,581	1,602	1,548	1,553	-8	-0.51	105,800	-
[3837]	25/11/28	1,564	1,574	1,548	1,561	+7	+0.45	87,500	-
[3837]	25/11/27	1,593	1,593	1,547	1,554	-25	-1.58	100,000	-
[3837]	25/11/26	1,612	1,620	1,558	1,579	-14	-0.88	151,300	-
[3837]	25/11/25	1,520	1,604	1,511	1,593	+94	+6.27	234,200	-
[3837]	25/11/21	1,412	1,499	1,412	1,499	+78	+5.49	74,300	-
[3837]	25/11/20	1,432	1,443	1,421	1,421	+19	+1.36	59,200	-
[3837]	25/11/19	1,450	1,457	1,393	1,402	-55	-3.77	68,200	-
[3837]	25/11/18	1,485	1,490	1,444	1,457	-45	-3.00	79,400	-
[3837]	25/11/17	1,499	1,516	1,493	1,502	+5	+0.33	60,200	-
[3837]	25/11/14	1,500	1,515	1,471	1,497	+1	+0.07	109,200	-
[3837]	25/11/13	1,479	1,505	1,470	1,496	+27	+1.84	73,100	-
[3837]	25/11/12	1,454	1,486	1,454	1,469	+36	+2.51	99,900	-
[3837]	25/11/11	1,434	1,435	1,410	1,433	+27	+1.92	69,400	-
[3837]	25/11/10	1,417	1,438	1,395	1,406	-11	-0.78	79,500	-
[3837]	25/11/07	1,353	1,419	1,353	1,417	+39	+2.83	100,600	-
[3837]	25/11/06	1,406	1,411	1,377	1,378	-16	-1.15	87,400	-
[3837]	25/11/05	1,401	1,405	1,354	1,394	-22	-1.55	86,100	-
[3837]	25/11/04	1,470	1,470	1,410	1,416	-54	-3.67	92,500	-
[3837]	25/10/31	1,455	1,474	1,447	1,470	+6	+0.41	67,400	-
[3837]	25/10/30	1,474	1,492	1,464	1,464	-9	-0.61	69,600	-
[3837]	25/10/29	1,498	1,505	1,464	1,473	-21	-1.41	86,100	-
[3837]	25/10/28	1,511	1,523	1,494	1,494	-36	-2.35	93,100	-
[3837]	25/10/27	1,537	1,542	1,501	1,530	+10	+0.66	146,200	-
[3837]	25/10/24	1,549	1,555	1,516	1,520	-13	-0.85	276,100	-
[3837]	25/10/23	1,470	1,533	1,460	1,533	+218	+16.58	820,800	-
[3837]	25/10/22	1,305	1,326	1,305	1,315	+12	+0.92	23,900	-
[3837]	25/10/21	1,324	1,327	1,303	1,303	-13	-0.99	59,100	-
[3837]	25/10/20	1,299	1,317	1,294	1,316	+45	+3.54	38,900	-
[3837]	25/10/17	1,274	1,278	1,264	1,271	-15	-1.17	25,600	-
[3837]	25/10/16	1,276	1,293	1,273	1,286	+2	+0.16	39,200	-
[3837]	25/10/15	1,280	1,293	1,271	1,284	+18	+1.42	48,000	-
[3837]	25/10/14	1,293	1,314	1,259	1,266	-57	-4.31	80,300	-
[3837]	25/10/10	1,348	1,348	1,313	1,323	-29	-2.14	44,700	-
[3837]	25/10/09	1,366	1,377	1,341	1,352	0	0.00	45,600	-
[3837]	25/10/08	1,318	1,356	1,311	1,352	+34	+2.58	40,300	-
[3837]	25/10/07	1,322	1,335	1,306	1,318	+8	+0.61	60,300	-
[3837]	25/10/06	1,302	1,313	1,290	1,310	+38	+2.99	57,700	-
[3837]	25/10/03	1,260	1,294	1,260	1,272	+2	+0.16	40,400	-
[3837]	25/10/02	1,286	1,301	1,264	1,270	-16	-1.24	52,100	-
[3837]	25/10/01	1,316	1,328	1,286	1,286	-53	-3.96	103,000	-
[3837]	25/09/30	1,387	1,397	1,339	1,339	-29	-2.12	84,800	-
[3837]	25/09/29	1,390	1,394	1,368	1,368	-34	-2.43	82,400	-
[3837]	25/09/26	1,373	1,410	1,368	1,402	+34	+2.49	87,500	-
[3837]	25/09/25	1,370	1,370	1,355	1,368	+12	+0.88	44,100	-
[3837]	25/09/24	1,353	1,367	1,345	1,356	+3	+0.22	46,500	-
[3837]	25/09/22	1,343	1,354	1,341	1,353	+25	+1.88	49,100	-
[3837]	25/09/19	1,343	1,348	1,322	1,328	-1	-0.08	45,900	-
[3837]	25/09/18	1,306	1,331	1,306	1,329	+23	+1.76	36,100	-
[3837]	25/09/17	1,327	1,327	1,306	1,306	-24	-1.80	26,000	-
[3837]	25/09/16	1,313	1,330	1,304	1,330	+11	+0.83	50,000	-
[3837]	25/09/12	1,342	1,342	1,317	1,319	-23	-1.71	59,000	-
[3837]	25/09/11	1,350	1,364	1,333	1,342	+4	+0.30	54,100	-
[3837]	25/09/10	1,328	1,340	1,325	1,338	+10	+0.75	39,200	-
[3837]	25/09/09	1,339	1,349	1,326	1,328	-11	-0.82	46,600	-
[3837]	25/09/08	1,354	1,365	1,332	1,339	+2	+0.15	42,300	-
[3837]	25/09/05	1,345	1,346	1,324	1,337	-8	-0.59	48,500	-