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
[3841]	26/10/29	1,181	1,192	1,181	1,190	+20.0	+1.71	3,800	4,580,700,160
[3841]	26/10/28	1,172	1,205	1,140	1,170	-22.0	-1.85	17,800	4,503,713,792
[3841]	26/10/27	1,293	1,293	1,180	1,192	-71.0	-5.62	11,000	4,588,399,104
[3841]	26/10/26	1,250	1,263	1,232	1,263	-19.0	-1.48	4,500	4,861,701,120
[3841]	26/10/23	1,290	1,290	1,183	1,282	-25.0	-1.91	8,100	4,934,838,272
[3841]	26/10/22	1,311	1,311	1,307	1,307	-17.0	-1.28	200	5,031,071,744
[3841]	26/10/21	1,315	1,324	1,315	1,324	+39.0	+3.04	400	5,096,510,464
[3841]	26/10/20	1,282	1,286	1,282	1,285	-12.0	-0.93	400	4,946,386,432
[3841]	26/10/19	1,276	1,297	1,276	1,297	+1.0	+0.08	600	4,992,578,560
[3841]	26/10/16	1,296	1,296	1,296	1,296	0	+0.00	300	4,988,729,344
[3841]	26/10/15	1,288	1,296	1,261	1,296	-11.0	-0.84	2,300	4,988,729,344
[3841]	26/10/14	1,312	1,312	1,281	1,307	+25.0	+1.95	3,300	5,031,071,744
[3841]	26/10/13	1,283	1,283	1,278	1,282	-8.0	-0.62	2,000	4,934,838,272
[3841]	26/10/09	1,281	1,290	1,281	1,290	+5.0	+0.39	1,700	4,965,633,024
[3841]	26/10/08	1,300	1,300	1,285	1,285	-16.0	-1.23	500	4,946,386,432
[3841]	26/10/07	1,319	1,319	1,299	1,301	-18.0	-1.36	300	5,007,975,936
[3841]	26/10/06	1,295	1,319	1,295	1,319	+1.0	+0.08	400	5,077,263,872
[3841]	26/10/05	1,300	1,318	1,300	1,318	+18.0	+1.38	1,100	5,073,414,144
[3841]	26/10/02	1,305	1,305	1,300	1,300	-10.0	-0.76	1,200	5,004,126,208
[3841]	26/10/01	1,331	1,331	1,310	1,310	+9.0	+0.69	700	5,042,619,904
[3841]	26/09/30	1,308	1,319	1,300	1,301	-18.0	-1.36	500	5,007,975,936
[3841]	26/09/29	1,306	1,319	1,300	1,319	+14.0	+1.07	1,600	5,077,263,872
[3841]	26/09/28	1,305	1,305	1,305	1,305	-27.0	-2.03	300	5,023,372,800
[3841]	26/09/25	1,321	1,332	1,321	1,332	+9.0	+0.68	900	5,127,304,704
[3841]	26/09/24	1,349	1,349	1,322	1,323	-26.0	-1.93	500	5,092,660,736
[3841]	26/09/18	1,330	1,349	1,300	1,349	+49.0	+3.77	1,800	5,192,743,424
[3841]	26/09/17	1,303	1,303	1,300	1,300	-13.0	-0.99	1,400	5,004,126,208
[3841]	26/09/16	1,313	1,313	1,313	1,313	-5.0	-0.38	200	5,054,167,552
[3841]	26/09/15	1,318	1,318	1,318	1,318	0	+0.00	100	5,073,414,144
[3841]	26/09/14	1,310	1,318	1,301	1,318	+11.0	+0.84	700	5,073,414,144
[3841]	26/09/11	1,331	1,331	1,303	1,307	-34.0	-2.54	1,400	5,031,071,744
[3841]	26/09/10	1,335	1,394	1,316	1,341	-13.0	-0.96	2,600	5,161,948,672
[3841]	26/09/09	1,358	1,394	1,345	1,354	-10.0	-0.73	1,600	5,211,990,016
[3841]	26/09/08	1,370	1,370	1,352	1,364	-21.0	-1.52	1,100	5,250,483,200
[3841]	26/09/07	1,385	1,402	1,373	1,385	-11.0	-0.79	1,100	5,331,319,296
[3841]	26/09/04	1,393	1,419	1,393	1,396	-2.0	-0.14	2,800	5,373,661,696
[3841]	26/09/03	1,386	1,410	1,370	1,398	0	+0.00	3,700	5,381,360,640
[3841]	26/09/02	1,381	1,398	1,339	1,398	+5.0	+0.36	4,400	5,381,360,640
[3841]	26/09/01	1,368	1,430	1,368	1,393	+25.0	+1.83	8,900	5,362,114,048
[3841]	26/08/31	1,277	1,399	1,277	1,368	+80.0	+6.21	11,400	5,265,880,576
[3841]	26/08/28	1,272	1,295	1,270	1,288	+10.0	+0.78	1,000	4,957,934,592
[3841]	26/08/27	1,275	1,279	1,271	1,278	+3.0	+0.24	500	4,919,441,408
[3841]	26/08/26	1,294	1,294	1,273	1,275	-20.0	-1.54	600	4,907,893,248
[3841]	26/08/25	1,262	1,295	1,261	1,295	+27.0	+2.13	600	4,984,879,616
[3841]	26/08/24	1,273	1,278	1,268	1,268	-12.0	-0.94	1,200	4,880,947,712
[3841]	26/08/21	1,288	1,292	1,280	1,280	-6.0	-0.47	700	4,927,139,840
[3841]	26/08/20	1,272	1,286	1,271	1,286	+14.0	+1.10	700	4,950,235,648
[3841]	26/08/19	1,273	1,298	1,272	1,272	-28.0	-2.15	1,800	4,896,345,088
[3841]	26/08/18	1,329	1,329	1,300	1,300	-24.0	-1.81	2,700	5,004,126,208
[3841]	26/08/17	1,310	1,326	1,302	1,324	+19.0	+1.46	3,500	5,096,510,464
[3841]	26/08/14	1,312	1,312	1,305	1,305	-10.0	-0.76	900	5,023,372,800
[3841]	26/08/13	1,330	1,330	1,315	1,315	-5.0	-0.38	1,300	5,061,866,496
[3841]	26/08/12	1,322	1,325	1,311	1,320	+9.0	+0.69	2,400	5,081,113,088
[3841]	26/08/10	1,297	1,320	1,295	1,311	+20.0	+1.55	4,500	5,046,469,120
[3841]	26/08/07	1,318	1,318	1,290	1,291	-4.0	-0.31	2,700	4,969,482,240
[3841]	26/08/06	1,300	1,300	1,280	1,295	-5.0	-0.38	2,500	4,984,879,616
[3841]	26/08/05	1,295	1,318	1,275	1,300	+26.0	+2.04	7,100	5,004,126,208
[3841]	26/08/04	1,279	1,291	1,261	1,274	-26.0	-2.00	1,700	4,904,044,032
[3841]	26/08/03	1,255	1,325	1,250	1,300	+89.0	+7.35	24,000	5,004,126,208
[3841]	26/07/31	1,193	1,235	1,193	1,211	-2.0	-0.16	4,500	4,661,536,256
[3841]	26/07/30	1,210	1,214	1,191	1,213	+2.0	+0.17	1,800	4,669,234,688
[3841]	26/07/29	1,211	1,217	1,188	1,211	+11.0	+0.92	1,600	4,661,536,256
[3841]	26/07/28	1,233	1,233	1,200	1,200	-48.0	-3.85	4,700	4,619,193,344
[3841]	26/07/27	1,289	1,289	1,203	1,248	-41.0	-3.18	8,800	4,803,961,344
[3841]	26/07/24	1,229	1,335	1,226	1,289	+90.0	+7.51	38,000	4,961,783,808
[3841]	26/07/23	1,225	1,225	1,196	1,199	-26.0	-2.12	600	4,615,344,128
[3841]	26/07/22	1,230	1,240	1,224	1,225	+1.0	+0.08	2,000	4,715,426,816
[3841]	26/07/21	1,191	1,224	1,168	1,224	+46.0	+3.90	2,600	4,711,577,600
[3841]	26/07/17	1,206	1,206	1,150	1,178	-27	-2.24	5,300	-
[3841]	26/07/16	1,210	1,210	1,205	1,205	-5	-0.41	600	-
[3841]	26/07/15	1,224	1,224	1,210	1,210	-14	-1.14	1,500	-
[3841]	26/07/14	1,248	1,248	1,224	1,224	-43	-3.39	1,400	-
[3841]	26/07/13	1,195	1,270	1,195	1,267	+72	+6.03	3,500	-
[3841]	26/07/10	1,203	1,205	1,193	1,195	-1	-0.08	700	-
[3841]	26/07/09	1,250	1,250	1,175	1,196	-51	-4.09	4,500	-
[3841]	26/07/08	1,232	1,247	1,230	1,247	+15	+1.22	1,500	-
[3841]	26/07/07	1,250	1,250	1,232	1,232	-18	-1.44	500	-
[3841]	26/07/06	1,250	1,250	1,220	1,250	0	0.00	1,500	-
[3841]	26/07/03	1,202	1,298	1,195	1,250	+49	+4.08	9,300	-
[3841]	26/07/02	1,210	1,210	1,195	1,201	-9	-0.74	2,200	-
[3841]	26/07/01	1,201	1,211	1,201	1,210	-21	-1.71	500	-
[3841]	26/06/30	1,214	1,231	1,214	1,231	+17	+1.40	600	-
[3841]	26/06/29	1,231	1,231	1,212	1,214	-1	-0.08	4,400	-
[3841]	26/06/26	1,200	1,215	1,190	1,215	+20	+1.67	14,700	-
[3841]	26/06/25	1,170	1,200	1,155	1,195	+21	+1.79	21,100	-
[3841]	26/06/24	1,160	1,174	1,146	1,174	+14	+1.21	10,900	-
[3841]	26/06/23	1,166	1,196	1,160	1,160	-15	-1.28	1,400	-
[3841]	26/06/22	1,140	1,181	1,140	1,175	+35	+3.07	2,800	-
[3841]	26/06/19	1,181	1,181	1,107	1,140	-41	-3.47	3,900	-
[3841]	26/06/18	1,151	1,182	1,151	1,181	+24	+2.07	900	-
[3841]	26/06/17	1,171	1,175	1,141	1,157	-12	-1.03	4,500	-
[3841]	26/06/16	1,201	1,201	1,155	1,169	-36	-2.99	3,600	-
[3841]	26/06/15	1,230	1,249	1,180	1,205	+35	+2.99	11,600	-
[3841]	26/06/12	1,180	1,180	1,130	1,170	+4	+0.34	1,200	-
[3841]	26/06/11	1,161	1,166	1,136	1,166	-10	-0.85	1,100	-
[3841]	26/06/10	1,176	1,178	1,148	1,176	+17	+1.47	1,400	-
[3841]	26/06/09	1,171	1,171	1,137	1,159	-7	-0.60	1,300	-
[3841]	26/06/08	1,170	1,170	1,144	1,166	-20	-1.69	1,800	-
[3841]	26/06/05	1,184	1,186	1,141	1,186	-1	-0.08	2,700	-
[3841]	26/06/04	1,187	1,187	1,134	1,187	-1	-0.08	2,600	-
[3841]	26/06/03	1,133	1,221	1,133	1,188	+57	+5.04	5,700	-
[3841]	26/06/02	1,160	1,160	1,130	1,131	-29	-2.50	2,200	-
[3841]	26/06/01	1,184	1,184	1,137	1,160	+3	+0.26	2,200	-
[3841]	26/05/29	1,135	1,157	1,135	1,157	+26	+2.30	1,300	-
[3841]	26/05/28	1,160	1,160	1,130	1,131	+1	+0.09	3,000	-
[3841]	26/05/27	1,138	1,138	1,124	1,130	-2	-0.18	1,000	-
[3841]	26/05/26	1,123	1,139	1,123	1,132	+9	+0.80	1,000	-
[3841]	26/05/25	1,151	1,151	1,113	1,123	-24	-2.09	3,100	-
[3841]	26/05/22	1,149	1,160	1,121	1,147	-13.0	-1.12	4,300	-
[3841]	26/05/21	1,102	1,177	1,102	1,160	+61.0	+5.55	10,300	-
[3841]	26/05/20	1,230	1,230	1,046	1,099	-155.0	-12.36	31,000	-
[3841]	26/05/19	1,248	1,262	1,245	1,254	+23.0	+1.87	3,800	-
[3841]	26/05/18	1,245	1,245	1,211	1,231	-44.0	-3.45	4,900	-
[3841]	26/05/15	1,242	1,275	1,230	1,275	+40.0	+3.24	4,300	-
[3841]	26/05/14	1,231	1,238	1,231	1,235	+8.0	+0.65	1,000	-
[3841]	26/05/13	1,259	1,259	1,224	1,227	-33.0	-2.62	1,500	-
[3841]	26/05/12	1,260	1,260	1,242	1,260	-9.0	-0.71	1,600	-
[3841]	26/05/11	1,206	1,319	1,206	1,269	+53.0	+4.36	20,600	-
[3841]	26/05/08	1,172	1,299	1,172	1,216	+48.0	+4.11	15,000	-
[3841]	26/05/07	1,139	1,168	1,139	1,168	+25.0	+2.19	1,500	-
[3841]	26/05/01	1,175	1,175	1,139	1,143	-2.0	-0.17	800	-
[3841]	26/04/30	1,143	1,145	1,124	1,145	+2.0	+0.17	800	-
[3841]	26/04/28	1,145	1,145	1,140	1,143	-5.0	-0.44	3,000	-
[3841]	26/04/27	1,196	1,196	1,148	1,148	-33	-2.79	5,500	-
[3841]	26/04/24	1,200	1,200	1,176	1,181	-16	-1.34	800	-
[3841]	26/04/23	1,201	1,201	1,177	1,197	+2	+0.17	1,600	-
[3841]	26/04/22	1,193	1,195	1,193	1,195	+1	+0.08	500	-
[3841]	26/04/21	1,240	1,240	1,180	1,194	-26	-2.13	4,900	-
[3841]	26/04/20	1,200	1,250	1,169	1,220	+50	+4.27	6,700	-
[3841]	26/04/17	1,150	1,173	1,150	1,170	+24	+2.09	4,300	-
[3841]	26/04/16	1,145	1,167	1,142	1,146	+6	+0.53	1,100	-
[3841]	26/04/15	1,140	1,140	1,140	1,140	-30	-2.56	100	-
[3841]	26/04/14	1,170	1,170	1,170	1,170	+30	+2.63	100	-
[3841]	26/04/13	1,158	1,158	1,140	1,140	-36	-3.06	400	-
[3841]	26/04/10	1,179	1,179	1,146	1,176	+22	+1.91	600	-
[3841]	26/04/09	1,153	1,154	1,153	1,154	+1	+0.09	1,200	-
[3841]	26/04/08	1,132	1,160	1,113	1,153	+22	+1.95	4,100	-
[3841]	26/04/07	1,122	1,131	1,107	1,131	+2	+0.18	1,700	-
[3841]	26/04/06	1,104	1,129	1,094	1,129	+24	+2.17	700	-
[3841]	26/04/03	1,111	1,114	1,095	1,105	+17	+1.56	2,400	-
[3841]	26/04/02	1,114	1,116	1,088	1,088	-18	-1.63	3,200	-
[3841]	26/04/01	1,106	1,107	1,104	1,106	+5	+0.45	1,000	-
[3841]	26/03/31	1,113	1,113	1,088	1,101	-12	-1.08	5,300	-
[3841]	26/03/30	1,121	1,129	1,070	1,113	-18	-1.59	2,900	-
[3841]	26/03/27	1,142	1,150	1,126	1,131	-11	-0.96	2,500	-
[3841]	26/03/26	1,142	1,142	1,142	1,142	0	0.00	400	-
[3841]	26/03/25	1,130	1,150	1,130	1,142	+12	+1.06	1,500	-
[3841]	26/03/24	1,130	1,140	1,122	1,130	0	0.00	1,300	-
[3841]	26/03/23	1,148	1,168	1,130	1,130	-48	-4.07	2,800	-
[3841]	26/03/19	1,149	1,179	1,144	1,178	-1	-0.08	2,200	-
[3841]	26/03/18	1,158	1,179	1,158	1,179	+21	+1.81	1,500	-
[3841]	26/03/17	1,141	1,158	1,141	1,158	+15	+1.31	600	-
[3841]	26/03/16	1,155	1,155	1,143	1,143	-12	-1.04	800	-
[3841]	26/03/13	1,137	1,158	1,133	1,155	+6	+0.52	900	-
[3841]	26/03/12	1,159	1,159	1,138	1,149	-10	-0.86	2,000	-
[3841]	26/03/11	1,127	1,159	1,127	1,159	+32	+2.84	2,700	-
[3841]	26/03/10	1,120	1,151	1,120	1,127	+13	+1.17	1,800	-
[3841]	26/03/09	1,135	1,139	1,114	1,114	-28	-2.45	3,800	-
[3841]	26/03/06	1,148	1,148	1,138	1,142	-7	-0.61	2,000	-
[3841]	26/03/05	1,161	1,170	1,123	1,149	-10	-0.86	2,300	-
[3841]	26/03/04	1,163	1,177	1,125	1,159	-21	-1.78	6,300	-
[3841]	26/03/03	1,184	1,184	1,152	1,180	+4	+0.34	6,300	-
[3841]	26/03/02	1,188	1,188	1,176	1,176	-22	-1.84	1,900	-
[3841]	26/02/27	1,166	1,198	1,166	1,198	+32	+2.74	1,800	-
[3841]	26/02/26	1,165	1,170	1,160	1,166	+4	+0.34	1,400	-
[3841]	26/02/25	1,141	1,162	1,137	1,162	+14	+1.22	1,700	-
[3841]	26/02/24	1,140	1,148	1,132	1,148	+8	+0.70	1,700	-
[3841]	26/02/20	1,156	1,164	1,140	1,140	-30	-2.56	4,500	-
[3841]	26/02/19	1,171	1,171	1,150	1,170	-2	-0.17	1,900	-
[3841]	26/02/18	1,148	1,172	1,146	1,172	+24	+2.09	2,900	-
[3841]	26/02/17	1,160	1,163	1,148	1,148	-12	-1.03	1,700	-
[3841]	26/02/16	1,200	1,200	1,130	1,160	-18	-1.53	6,100	-
[3841]	26/02/13	1,219	1,219	1,173	1,178	-35	-2.89	4,800	-
[3841]	26/02/12	1,227	1,227	1,213	1,213	+3	+0.25	1,800	-
[3841]	26/02/10	1,200	1,210	1,191	1,210	+4	+0.33	5,300	-
[3841]	26/02/09	1,178	1,247	1,177	1,206	+35	+2.99	12,700	-
[3841]	26/02/06	1,196	1,196	1,163	1,171	-45	-3.70	4,200	-
[3841]	26/02/05	1,168	1,230	1,161	1,216	+66	+5.74	3,300	-
[3841]	26/02/04	1,147	1,156	1,145	1,150	+18	+1.59	2,900	-
[3841]	26/02/03	1,122	1,147	1,122	1,132	+22	+1.98	12,300	-
[3841]	26/02/02	1,277	1,277	1,029	1,110	-175	-13.62	58,700	-
[3841]	26/01/30	1,298	1,302	1,279	1,285	-13	-1.00	3,500	-
[3841]	26/01/29	1,296	1,309	1,294	1,298	-14	-1.07	1,700	-
[3841]	26/01/28	1,315	1,316	1,297	1,312	－	－	4,700	-
[3841]	26/01/27	－	－	－	1,290	－	－	0	-
[3841]	26/01/26	1,298	1,298	1,286	1,290	-9	-0.69	900	-
[3841]	26/01/23	1,304	1,304	1,283	1,299	+4	+0.31	2,600	-
[3841]	26/01/22	1,295	1,309	1,295	1,295	+7	+0.54	2,800	-
[3841]	26/01/21	1,312	1,312	1,272	1,288	-19	-1.45	2,500	-
[3841]	26/01/20	1,307	1,307	1,307	1,307	+5	+0.38	600	-
[3841]	26/01/19	1,310	1,310	1,295	1,302	-7	-0.53	800	-
[3841]	26/01/16	1,307	1,309	1,307	1,309	+2	+0.15	1,100	-
[3841]	26/01/15	1,292	1,307	1,291	1,307	+15	+1.16	1,900	-
[3841]	26/01/14	1,320	1,320	1,291	1,292	-28	-2.12	3,900	-
[3841]	26/01/13	1,335	1,335	1,309	1,320	-4	-0.30	1,100	-
[3841]	26/01/09	1,311	1,324	1,311	1,324	+12	+0.91	700	-
[3841]	26/01/08	1,312	1,312	1,312	1,312	-18	-1.35	100	-
[3841]	26/01/07	1,338	1,343	1,330	1,330	+6	+0.45	1,300	-
[3841]	26/01/06	1,349	1,349	1,262	1,324	-25	-1.85	6,300	-
[3841]	26/01/05	1,340	1,349	1,328	1,349	+39	+2.98	5,800	-
[3841]	25/12/30	1,304	1,310	1,286	1,310	+29	+2.26	1,800	-
[3841]	25/12/29	1,318	1,318	1,281	1,281	-25	-1.91	1,500	-
[3841]	25/12/26	1,266	1,306	1,261	1,306	+36	+2.83	9,900	-
[3841]	25/12/25	1,273	1,274	1,270	1,270	-5	-0.39	8,000	-
[3841]	25/12/24	1,275	1,275	1,272	1,275	0	0.00	7,300	-
[3841]	25/12/23	1,273	1,280	1,273	1,275	0	0.00	7,200	-
[3841]	25/12/22	1,274	1,285	1,273	1,275	-3	-0.23	7,500	-
[3841]	25/12/19	1,290	1,290	1,276	1,278	-12	-0.93	5,000	-
[3841]	25/12/18	1,284	1,290	1,284	1,290	+6	+0.47	5,500	-
[3841]	25/12/17	1,272	1,284	1,272	1,284	+8	+0.63	5,600	-
[3841]	25/12/16	1,278	1,295	1,276	1,276	-10	-0.78	7,200	-
[3841]	25/12/15	1,283	1,300	1,283	1,286	+10	+0.78	14,700	-
[3841]	25/12/12	1,281	1,288	1,276	1,276	-25	-1.92	10,900	-
[3841]	25/12/11	1,309	1,321	1,301	1,301	-20	-1.51	5,900	-
[3841]	25/12/10	1,320	1,321	1,311	1,321	+1	+0.08	2,800	-
[3841]	25/12/09	1,301	1,320	1,301	1,320	+9	+0.69	1,800	-
[3841]	25/12/08	1,288	1,311	1,288	1,311	+21	+1.63	2,400	-
[3841]	25/12/05	1,291	1,293	1,290	1,290	0	0.00	2,100	-
[3841]	25/12/04	1,292	1,300	1,290	1,290	0	0.00	6,500	-
[3841]	25/12/03	1,300	1,300	1,290	1,290	-14	-1.07	3,500	-
[3841]	25/12/02	1,304	1,304	1,304	1,304	+8	+0.62	1,500	-
[3841]	25/12/01	1,306	1,306	1,296	1,296	-9	-0.69	1,700	-
[3841]	25/11/28	1,310	1,329	1,305	1,305	+4	+0.31	3,300	-
[3841]	25/11/27	1,299	1,317	1,299	1,301	+9	+0.70	2,200	-
[3841]	25/11/26	1,290	1,305	1,290	1,292	+3	+0.23	2,600	-
[3841]	25/11/25	1,286	1,300	1,286	1,289	+4	+0.31	2,500	-
[3841]	25/11/21	1,287	1,291	1,285	1,285	-13	-1.00	3,800	-
[3841]	25/11/20	1,306	1,310	1,296	1,298	+10	+0.78	4,500	-
[3841]	25/11/19	1,310	1,310	1,286	1,288	-22	-1.68	2,000	-
[3841]	25/11/18	1,293	1,310	1,261	1,310	+17	+1.31	5,600	-
[3841]	25/11/17	1,296	1,300	1,293	1,293	-4	-0.31	2,400	-
[3841]	25/11/14	1,317	1,317	1,296	1,297	-23	-1.74	1,600	-
[3841]	25/11/13	1,298	1,320	1,296	1,320	+21	+1.62	1,800	-
[3841]	25/11/12	1,299	1,300	1,299	1,299	+7	+0.54	2,200	-
[3841]	25/11/11	1,295	1,296	1,292	1,292	-2	-0.15	2,300	-
[3841]	25/11/10	1,298	1,298	1,286	1,294	-3	-0.23	1,800	-
[3841]	25/11/07	1,296	1,311	1,296	1,297	0	0.00	2,700	-
[3841]	25/11/06	1,302	1,304	1,297	1,297	+2	+0.15	2,400	-
[3841]	25/11/05	1,302	1,302	1,290	1,295	-6	-0.46	6,400	-
[3841]	25/11/04	1,333	1,333	1,301	1,301	-57	-4.20	10,700	-
[3841]	25/10/31	1,347	1,365	1,334	1,358	+18	+1.34	4,600	-
[3841]	25/10/30	1,322	1,341	1,322	1,340	+18	+1.36	1,900	-
[3841]	25/10/29	1,331	1,331	1,320	1,322	-9	-0.68	2,200	-
[3841]	25/10/28	1,335	1,338	1,324	1,331	-32	-2.35	6,300	-
[3841]	25/10/27	1,376	1,376	1,363	1,363	-14	-1.02	2,000	-
[3841]	25/10/24	1,380	1,380	1,375	1,377	+21	+1.55	900	-
[3841]	25/10/23	1,380	1,380	1,356	1,356	-36	-2.59	2,100	-
[3841]	25/10/22	1,373	1,392	1,360	1,392	+19	+1.38	800	-
[3841]	25/10/21	1,361	1,373	1,359	1,373	+11	+0.81	1,700	-
[3841]	25/10/20	1,363	1,377	1,345	1,362	+23	+1.72	3,100	-
[3841]	25/10/17	1,340	1,340	1,326	1,339	+10	+0.75	1,600	-
[3841]	25/10/16	1,345	1,345	1,329	1,329	+1	+0.08	2,000	-
[3841]	25/10/15	1,323	1,345	1,323	1,328	+5	+0.38	2,200	-
[3841]	25/10/14	1,320	1,330	1,320	1,323	-17	-1.27	1,100	-
[3841]	25/10/10	1,342	1,350	1,333	1,340	-1	-0.07	2,500	-
[3841]	25/10/09	1,363	1,363	1,341	1,341	-2	-0.15	300	-
[3841]	25/10/08	1,345	1,349	1,339	1,343	+5	+0.37	600	-
[3841]	25/10/07	1,343	1,344	1,325	1,338	-5	-0.37	1,600	-
[3841]	25/10/06	1,379	1,380	1,343	1,343	+7	+0.52	900	-
[3841]	25/10/03	1,315	1,375	1,315	1,336	+26	+1.98	3,100	-
[3841]	25/10/02	1,365	1,365	1,301	1,310	-55	-4.03	8,900	-
[3841]	25/10/01	1,401	1,401	1,320	1,365	-51	-3.60	8,900	-
[3841]	25/09/30	1,387	1,416	1,371	1,416	-1	-0.07	1,100	-
[3841]	25/09/29	1,420	1,420	1,386	1,417	0	0.00	700	-
[3841]	25/09/26	1,411	1,417	1,400	1,417	-3	-0.21	3,400	-
[3841]	25/09/25	1,441	1,441	1,416	1,420	+5	+0.35	2,100	-
[3841]	25/09/24	1,420	1,442	1,415	1,415	-3	-0.21	2,000	-
[3841]	25/09/22	1,420	1,420	1,418	1,418	+28	+2.01	1,000	-
[3841]	25/09/19	1,440	1,463	1,390	1,390	-45	-3.14	5,900	-
[3841]	25/09/18	1,394	1,435	1,394	1,435	+41	+2.94	2,000	-
[3841]	25/09/17	1,394	1,397	1,394	1,394	-4	-0.29	300	-
[3841]	25/09/16	1,395	1,410	1,394	1,398	+8	+0.58	4,900	-
[3841]	25/09/12	1,406	1,406	1,385	1,390	-10	-0.71	3,200	-
[3841]	25/09/11	1,394	1,405	1,380	1,400	-4	-0.28	1,900	-
[3841]	25/09/10	1,401	1,404	1,376	1,404	+33	+2.41	2,600	-
[3841]	25/09/09	1,412	1,434	1,370	1,371	-43	-3.04	5,500	-
[3841]	25/09/08	1,455	1,455	1,395	1,414	-40	-2.75	5,900	-
[3841]	25/09/05	1,498	1,500	1,445	1,454	-45	-3.00	2,300	-