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
[3842]	26/10/29	1,330	1,342	1,330	1,339	+19.0	+1.44	1,300	4,141,052,928
[3842]	26/10/28	1,365	1,365	1,308	1,320	-36.0	-2.65	4,400	4,082,292,736
[3842]	26/10/27	1,365	1,365	1,326	1,356	+7.0	+0.52	3,400	4,193,627,904
[3842]	26/10/26	1,340	1,349	1,303	1,349	+9.0	+0.67	2,900	4,171,979,520
[3842]	26/10/23	1,347	1,347	1,330	1,340	-5.0	-0.37	1,300	4,144,145,664
[3842]	26/10/22	1,325	1,365	1,316	1,345	+33.0	+2.52	6,600	4,159,608,832
[3842]	26/10/21	1,291	1,332	1,291	1,312	+16.0	+1.23	6,000	4,057,551,616
[3842]	26/10/20	1,298	1,302	1,290	1,296	-5.0	-0.38	700	4,008,069,120
[3842]	26/10/19	1,294	1,308	1,294	1,301	-9.0	-0.69	1,400	4,023,532,544
[3842]	26/10/16	1,289	1,317	1,289	1,310	+15.0	+1.16	2,800	4,051,366,144
[3842]	26/10/15	1,286	1,298	1,285	1,295	-7.0	-0.54	1,400	4,004,976,640
[3842]	26/10/14	1,282	1,310	1,282	1,302	+12.0	+0.93	1,900	4,026,625,024
[3842]	26/10/13	1,290	1,320	1,290	1,290	-8.0	-0.62	5,500	3,989,513,216
[3842]	26/10/09	1,304	1,334	1,291	1,298	-23.0	-1.74	3,300	4,014,254,592
[3842]	26/10/08	1,304	1,337	1,304	1,321	-11.0	-0.83	3,100	4,085,385,472
[3842]	26/10/07	1,330	1,361	1,277	1,332	-28.0	-2.06	5,500	4,119,404,544
[3842]	26/10/06	1,332	1,360	1,330	1,360	-2.0	-0.15	6,300	4,205,998,592
[3842]	26/10/05	1,360	1,364	1,324	1,362	-8.0	-0.58	2,400	4,212,183,808
[3842]	26/10/02	1,341	1,371	1,328	1,370	-1.0	-0.07	4,600	4,236,924,928
[3842]	26/10/01	1,375	1,381	1,327	1,371	+1.0	+0.07	7,600	4,240,017,664
[3842]	26/09/30	1,323	1,370	1,323	1,370	+67.0	+5.14	8,900	4,236,924,928
[3842]	26/09/29	1,289	1,320	1,270	1,303	-15.0	-1.14	6,600	4,029,717,760
[3842]	26/09/28	1,286	1,325	1,270	1,318	+62.0	+4.94	15,100	4,076,107,520
[3842]	26/09/25	1,305	1,305	1,254	1,256	-43.0	-3.31	13,800	3,884,363,264
[3842]	26/09/24	1,275	1,320	1,272	1,299	+24.0	+1.88	18,000	4,017,347,072
[3842]	26/09/18	1,229	1,280	1,221	1,275	+46.0	+3.74	20,600	3,943,123,712
[3842]	26/09/17	1,195	1,230	1,182	1,229	+22.0	+1.82	10,200	3,800,861,952
[3842]	26/09/16	1,153	1,210	1,145	1,207	+44.0	+3.78	18,600	3,732,823,808
[3842]	26/09/15	1,113	1,165	1,102	1,163	+36.0	+3.19	13,700	3,596,747,264
[3842]	26/09/14	1,071	1,130	1,071	1,127	+59.0	+5.52	18,200	3,485,412,096
[3842]	26/09/11	1,056	1,085	1,056	1,068	-1.0	-0.09	5,400	3,302,946,048
[3842]	26/09/10	1,054	1,080	1,050	1,069	+15.0	+1.42	6,600	3,306,038,528
[3842]	26/09/09	1,050	1,058	1,050	1,054	+4.0	+0.38	1,200	3,259,648,768
[3842]	26/09/08	1,052	1,054	1,050	1,050	-9.0	-0.85	1,200	3,247,278,336
[3842]	26/09/07	1,050	1,059	1,050	1,059	+7.0	+0.67	2,200	3,275,112,192
[3842]	26/09/04	1,057	1,069	1,052	1,052	-4.0	-0.38	2,100	3,253,463,552
[3842]	26/09/03	1,070	1,070	1,050	1,056	+16.0	+1.54	4,900	3,265,834,240
[3842]	26/09/02	1,044	1,045	1,040	1,040	-2.0	-0.19	3,200	3,216,351,744
[3842]	26/09/01	1,042	1,045	1,042	1,042	+1.0	+0.10	500	3,222,537,216
[3842]	26/08/31	1,057	1,057	1,041	1,041	-1.0	-0.10	1,200	3,219,444,480
[3842]	26/08/28	1,051	1,059	1,035	1,042	-8.0	-0.76	3,900	3,222,537,216
[3842]	26/08/27	1,056	1,059	1,050	1,050	-1.0	-0.10	1,600	3,247,278,336
[3842]	26/08/26	1,058	1,060	1,051	1,051	-3.0	-0.28	4,700	3,250,371,072
[3842]	26/08/25	1,043	1,054	1,039	1,054	+15.0	+1.44	3,400	3,259,648,768
[3842]	26/08/24	1,037	1,039	1,035	1,039	+4.0	+0.39	2,600	3,213,259,264
[3842]	26/08/21	1,035	1,039	1,035	1,035	0	+0.00	1,000	3,200,888,576
[3842]	26/08/20	1,038	1,038	1,035	1,035	-3.0	-0.29	1,800	3,200,888,576
[3842]	26/08/19	1,046	1,046	1,037	1,038	-7.0	-0.67	2,000	3,210,166,528
[3842]	26/08/18	1,049	1,052	1,040	1,045	-5.0	-0.48	3,300	3,231,815,168
[3842]	26/08/17	1,046	1,054	1,046	1,050	+4.0	+0.38	5,700	3,247,278,336
[3842]	26/08/14	1,042	1,046	1,036	1,046	+11.0	+1.06	3,900	3,234,907,648
[3842]	26/08/13	1,025	1,042	1,025	1,035	+11.0	+1.07	4,900	3,200,888,576
[3842]	26/08/12	1,020	1,060	1,020	1,024	+13.0	+1.29	14,600	3,166,869,504
[3842]	26/08/10	1,013	1,015	984	1,011	+13.0	+1.30	27,700	3,126,665,216
[3842]	26/08/07	988	998	988	998	+10.0	+1.01	4,900	3,086,460,672
[3842]	26/08/06	990	993	985	988	-5.0	-0.50	2,000	3,055,534,336
[3842]	26/08/05	990	994	983	993	+9.0	+0.91	3,500	3,070,997,504
[3842]	26/08/04	985	990	984	984	-1.0	-0.10	900	3,043,163,648
[3842]	26/08/03	990	993	984	985	-5.0	-0.51	3,900	3,046,256,384
[3842]	26/07/31	991	991	990	990	-6.0	-0.60	200	3,061,719,552
[3842]	26/07/30	990	996	985	996	+6.0	+0.61	1,700	3,080,275,456
[3842]	26/07/29	995	995	984	990	-5.0	-0.50	2,000	3,061,719,552
[3842]	26/07/28	986	995	986	995	+4.0	+0.40	2,600	3,077,182,720
[3842]	26/07/27	994	1,012	990	991	+9.0	+0.92	7,600	3,064,812,288
[3842]	26/07/24	974	982	971	982	+10.0	+1.03	3,200	3,036,978,432
[3842]	26/07/23	968	972	966	972	+4.0	+0.41	1,800	3,006,051,840
[3842]	26/07/22	960	973	945	968	+8.0	+0.83	4,900	2,993,681,408
[3842]	26/07/21	924	960	924	960	+50.0	+5.49	6,700	2,968,940,032
[3842]	26/07/17	920	920	910	910	-17	-1.83	4,500	-
[3842]	26/07/16	918	927	918	927	+3	+0.32	900	-
[3842]	26/07/15	908	925	907	924	+17	+1.87	3,800	-
[3842]	26/07/14	918	923	902	907	-13	-1.41	6,800	-
[3842]	26/07/13	922	935	915	920	-2	-0.22	2,800	-
[3842]	26/07/10	922	922	918	922	+2	+0.22	2,000	-
[3842]	26/07/09	915	922	915	920	+11	+1.21	1,300	-
[3842]	26/07/08	919	924	909	909	-10	-1.09	3,600	-
[3842]	26/07/07	938	938	919	919	-19	-2.03	5,400	-
[3842]	26/07/06	934	939	934	938	+4	+0.43	1,800	-
[3842]	26/07/03	924	934	924	934	+5	+0.54	1,200	-
[3842]	26/07/02	919	930	919	929	+6	+0.65	2,700	-
[3842]	26/07/01	923	923	918	923	+3	+0.33	2,500	-
[3842]	26/06/30	925	927	920	920	+7	+0.77	2,100	-
[3842]	26/06/29	934	935	913	913	-14	-1.51	4,300	-
[3842]	26/06/26	934	934	921	927	0	0.00	2,900	-
[3842]	26/06/25	915	928	915	927	+15	+1.64	3,700	-
[3842]	26/06/24	907	912	906	912	+4	+0.44	1,700	-
[3842]	26/06/23	914	914	907	908	-6	-0.66	3,200	-
[3842]	26/06/22	911	918	906	914	+10	+1.11	4,800	-
[3842]	26/06/19	920	920	904	904	-5	-0.55	3,200	-
[3842]	26/06/18	898	917	898	909	+14	+1.56	6,000	-
[3842]	26/06/17	883	898	883	895	+12	+1.36	7,400	-
[3842]	26/06/16	903	903	877	883	-27	-2.97	22,600	-
[3842]	26/06/15	915	918	905	910	-5	-0.55	11,400	-
[3842]	26/06/12	922	922	915	915	-5	-0.54	2,800	-
[3842]	26/06/11	920	923	915	920	-5	-0.54	4,100	-
[3842]	26/06/10	946	946	901	925	-21	-2.22	7,000	-
[3842]	26/06/09	952	954	940	946	-2	-0.21	3,700	-
[3842]	26/06/08	964	964	940	948	-16	-1.66	7,800	-
[3842]	26/06/05	977	977	958	964	-6	-0.62	5,000	-
[3842]	26/06/04	969	970	966	970	-12	-1.22	3,500	-
[3842]	26/06/03	977	982	977	982	+6	+0.61	900	-
[3842]	26/06/02	977	980	973	976	-9	-0.91	2,600	-
[3842]	26/06/01	992	992	981	985	-7	-0.71	2,200	-
[3842]	26/05/29	988	998	988	992	+7	+0.71	2,800	-
[3842]	26/05/28	983	994	980	985	0	0.00	900	-
[3842]	26/05/27	994	994	985	985	-10	-1.01	3,400	-
[3842]	26/05/26	1,000	1,000	983	995	+29	+3.00	15,100	-
[3842]	26/05/25	973	979	955	966	-6	-0.62	3,500	-
[3842]	26/05/22	981	991	970	972	-9.0	-0.92	4,000	-
[3842]	26/05/21	990	991	981	981	-8.0	-0.81	3,400	-
[3842]	26/05/20	996	998	986	989	-11.0	-1.10	4,600	-
[3842]	26/05/19	1,008	1,015	1,000	1,000	0	+0.00	8,300	-
[3842]	26/05/18	993	1,006	992	1,000	+8.0	+0.81	4,500	-
[3842]	26/05/15	1,008	1,010	985	992	-1.0	-0.10	14,700	-
[3842]	26/05/14	988	1,005	981	993	+16.0	+1.64	15,900	-
[3842]	26/05/13	977	988	970	977	+3.0	+0.31	4,500	-
[3842]	26/05/12	978	978	967	974	-2.0	-0.20	5,300	-
[3842]	26/05/11	979	979	975	976	+1.0	+0.10	2,800	-
[3842]	26/05/08	977	980	974	975	-5.0	-0.51	3,400	-
[3842]	26/05/07	981	985	980	980	0	+0.00	3,300	-
[3842]	26/05/01	973	981	973	980	+7.0	+0.72	1,600	-
[3842]	26/04/30	975	975	970	973	-5.0	-0.51	1,700	-
[3842]	26/04/28	971	978	971	978	+7.0	+0.72	1,200	-
[3842]	26/04/27	981	981	968	971	+3	+0.31	3,900	-
[3842]	26/04/24	974	974	965	968	-4	-0.41	5,100	-
[3842]	26/04/23	981	983	969	972	-15	-1.52	4,900	-
[3842]	26/04/22	987	988	983	987	0	0.00	2,100	-
[3842]	26/04/21	978	987	978	987	+9	+0.92	2,000	-
[3842]	26/04/20	983	987	960	978	-7	-0.71	9,500	-
[3842]	26/04/17	988	988	981	985	-3	-0.30	1,200	-
[3842]	26/04/16	990	990	988	988	+1	+0.10	1,900	-
[3842]	26/04/15	993	993	982	987	-8	-0.80	1,400	-
[3842]	26/04/14	973	995	973	995	+18	+1.84	3,300	-
[3842]	26/04/13	980	980	972	977	-4	-0.41	1,900	-
[3842]	26/04/10	981	988	981	981	-6	-0.61	1,600	-
[3842]	26/04/09	982	987	982	987	0	0.00	2,300	-
[3842]	26/04/08	981	993	979	987	+11	+1.13	5,800	-
[3842]	26/04/07	976	984	974	976	+2	+0.21	2,800	-
[3842]	26/04/06	974	980	974	974	-3	-0.31	3,300	-
[3842]	26/04/03	966	977	966	977	+11	+1.14	3,200	-
[3842]	26/04/02	981	983	966	966	-18	-1.83	5,200	-
[3842]	26/04/01	971	986	971	984	+23	+2.39	5,500	-
[3842]	26/03/31	955	968	955	961	+6	+0.63	4,000	-
[3842]	26/03/30	940	974	933	955	-40	-4.02	19,700	-
[3842]	26/03/27	1,002	1,009	991	995	-7	-0.70	14,200	-
[3842]	26/03/26	1,026	1,026	1,000	1,002	+5	+0.50	8,400	-
[3842]	26/03/25	973	1,016	973	997	+30	+3.10	15,600	-
[3842]	26/03/24	991	1,003	950	967	-20	-2.03	45,000	-
[3842]	26/03/23	1,000	1,002	953	987	-14	-1.40	55,200	-
[3842]	26/03/19	1,018	1,019	1,001	1,001	-22	-2.15	9,000	-
[3842]	26/03/18	1,024	1,026	1,020	1,023	+3	+0.29	3,800	-
[3842]	26/03/17	1,025	1,030	1,010	1,020	-7	-0.68	4,900	-
[3842]	26/03/16	1,040	1,041	1,005	1,027	-19	-1.82	19,000	-
[3842]	26/03/13	1,047	1,058	1,044	1,046	-19	-1.78	6,400	-
[3842]	26/03/12	1,082	1,082	1,050	1,065	-21	-1.93	16,100	-
[3842]	26/03/11	1,124	1,140	1,042	1,086	-38	-3.38	67,300	-
[3842]	26/03/10	1,099	1,125	1,099	1,124	+26	+2.37	5,100	-
[3842]	26/03/09	1,097	1,108	1,057	1,098	-13	-1.17	10,900	-
[3842]	26/03/06	1,115	1,130	1,100	1,111	-4	-0.36	5,600	-
[3842]	26/03/05	1,083	1,120	1,082	1,115	+47	+4.40	6,600	-
[3842]	26/03/04	1,083	1,088	1,037	1,068	-32	-2.91	54,000	-
[3842]	26/03/03	1,129	1,134	1,100	1,100	-25	-2.22	6,600	-
[3842]	26/03/02	1,118	1,135	1,100	1,125	-20	-1.75	6,300	-
[3842]	26/02/27	1,131	1,148	1,100	1,145	+5	+0.44	3,000	-
[3842]	26/02/26	1,150	1,159	1,128	1,140	+5	+0.44	5,700	-
[3842]	26/02/25	1,146	1,146	1,083	1,135	-2	-0.18	12,200	-
[3842]	26/02/24	1,135	1,154	1,133	1,137	-9	-0.79	3,700	-
[3842]	26/02/20	1,153	1,153	1,120	1,146	-23	-1.97	10,100	-
[3842]	26/02/19	1,175	1,175	1,151	1,169	-1	-0.09	12,200	-
[3842]	26/02/18	1,146	1,190	1,125	1,170	+35	+3.08	16,000	-
[3842]	26/02/17	1,074	1,240	1,074	1,135	+61	+5.68	52,800	-
[3842]	26/02/16	1,047	1,074	1,047	1,074	+30	+2.87	9,700	-
[3842]	26/02/13	1,033	1,049	1,032	1,044	+16	+1.56	6,100	-
[3842]	26/02/12	1,035	1,039	1,025	1,028	+3	+0.29	6,500	-
[3842]	26/02/10	1,054	1,054	1,020	1,025	-4	-0.39	12,600	-
[3842]	26/02/09	1,090	1,090	1,010	1,029	+22	+2.18	31,000	-
[3842]	26/02/06	1,012	1,029	1,003	1,007	-4	-0.40	16,600	-
[3842]	26/02/05	1,013	1,019	1,011	1,011	-1	-0.10	3,400	-
[3842]	26/02/04	1,012	1,024	999	1,012	0	0.00	14,400	-
[3842]	26/02/03	1,023	1,023	1,006	1,012	-5	-0.49	2,900	-
[3842]	26/02/02	1,027	1,027	1,007	1,017	+1	+0.10	6,100	-
[3842]	26/01/30	1,033	1,038	1,000	1,016	-23	-2.21	12,200	-
[3842]	26/01/29	1,028	1,041	1,020	1,039	-19	-1.80	4,300	-
[3842]	26/01/28	1,056	1,058	1,010	1,058	-5	-0.47	9,300	-
[3842]	26/01/27	1,064	1,064	1,061	1,063	-1	-0.09	1,700	-
[3842]	26/01/26	1,072	1,072	1,060	1,064	+4	+0.38	4,900	-
[3842]	26/01/23	1,053	1,080	1,052	1,060	+7	+0.66	13,400	-
[3842]	26/01/22	1,055	1,057	1,051	1,053	+2	+0.19	2,900	-
[3842]	26/01/21	1,051	1,054	1,050	1,051	0	0.00	2,600	-
[3842]	26/01/20	1,046	1,051	1,045	1,051	+1	+0.10	3,400	-
[3842]	26/01/19	1,044	1,050	1,039	1,050	+13	+1.25	4,700	-
[3842]	26/01/16	1,048	1,048	1,032	1,037	-12	-1.14	2,300	-
[3842]	26/01/15	1,036	1,049	1,036	1,049	+14	+1.35	2,400	-
[3842]	26/01/14	1,036	1,038	1,035	1,035	0	0.00	1,900	-
[3842]	26/01/13	1,040	1,043	1,031	1,035	0	0.00	6,400	-
[3842]	26/01/09	1,049	1,049	1,035	1,035	-13	-1.24	2,800	-
[3842]	26/01/08	1,045	1,048	1,036	1,048	+3	+0.29	3,200	-
[3842]	26/01/07	1,046	1,049	1,042	1,045	-4	-0.38	2,100	-
[3842]	26/01/06	1,050	1,050	1,043	1,049	+5	+0.48	4,200	-
[3842]	26/01/05	1,049	1,049	1,034	1,044	+9	+0.87	3,300	-
[3842]	25/12/30	1,037	1,042	1,030	1,035	+1	+0.10	4,400	-
[3842]	25/12/29	1,016	1,040	1,016	1,034	+20	+1.97	6,700	-
[3842]	25/12/26	1,017	1,017	992	1,014	+11	+1.10	55,700	-
[3842]	25/12/25	1,001	1,003	1,000	1,003	+2	+0.20	5,400	-
[3842]	25/12/24	1,002	1,003	1,000	1,001	-1	-0.10	3,700	-
[3842]	25/12/23	999	1,003	999	1,002	+2	+0.20	4,300	-
[3842]	25/12/22	1,000	1,004	1,000	1,000	+4	+0.40	16,500	-
[3842]	25/12/19	996	998	981	996	-1	-0.10	8,600	-
[3842]	25/12/18	997	997	995	997	+2	+0.20	1,800	-
[3842]	25/12/17	998	999	987	995	+1	+0.10	4,000	-
[3842]	25/12/16	991	1,000	989	994	+3	+0.30	6,400	-
[3842]	25/12/15	997	997	982	991	-6	-0.60	12,500	-
[3842]	25/12/12	1,005	1,005	996	997	-8	-0.80	7,200	-
[3842]	25/12/11	1,000	1,005	991	1,005	+2	+0.20	14,000	-
[3842]	25/12/10	1,004	1,005	1,000	1,003	-1	-0.10	4,000	-
[3842]	25/12/09	1,001	1,007	1,000	1,004	+3	+0.30	7,000	-
[3842]	25/12/08	1,009	1,011	1,000	1,001	-8	-0.79	8,400	-
[3842]	25/12/05	1,009	1,017	1,008	1,009	-2	-0.20	4,500	-
[3842]	25/12/04	1,009	1,013	1,004	1,011	+3	+0.30	5,300	-
[3842]	25/12/03	1,008	1,016	1,006	1,008	-1	-0.10	4,600	-
[3842]	25/12/02	1,030	1,030	1,005	1,009	-21	-2.04	13,800	-
[3842]	25/12/01	1,019	1,032	1,018	1,030	+12	+1.18	7,200	-
[3842]	25/11/28	1,020	1,035	1,015	1,018	-12	-1.17	5,900	-
[3842]	25/11/27	1,038	1,039	1,016	1,030	-8	-0.77	6,000	-
[3842]	25/11/26	1,036	1,053	1,021	1,038	+3	+0.29	8,500	-
[3842]	25/11/25	1,029	1,043	1,028	1,035	+7	+0.68	5,800	-
[3842]	25/11/21	1,017	1,036	1,017	1,028	0	0.00	6,100	-
[3842]	25/11/20	1,039	1,039	1,027	1,028	-2	-0.19	2,100	-
[3842]	25/11/19	1,015	1,051	1,015	1,030	+18	+1.78	11,300	-
[3842]	25/11/18	1,033	1,035	1,012	1,012	-21	-2.03	9,300	-
[3842]	25/11/17	1,020	1,033	1,016	1,033	+21	+2.08	18,700	-
[3842]	25/11/14	1,026	1,028	1,012	1,012	-16	-1.56	8,700	-
[3842]	25/11/13	1,030	1,030	1,015	1,028	-2	-0.19	16,500	-
[3842]	25/11/12	1,045	1,045	1,022	1,030	-15	-1.44	20,000	-
[3842]	25/11/11	1,088	1,088	1,038	1,045	-45	-4.13	70,200	-
[3842]	25/11/10	1,068	1,113	1,040	1,090	-215	-16.48	210,400	-
[3842]	25/11/07	1,275	1,330	1,226	1,305	+30	+2.35	53,400	-
[3842]	25/11/06	1,229	1,276	1,225	1,275	+46	+3.74	17,600	-
[3842]	25/11/05	1,225	1,251	1,156	1,229	-23	-1.84	13,700	-
[3842]	25/11/04	1,191	1,252	1,191	1,252	+66	+5.56	14,300	-
[3842]	25/10/31	1,180	1,290	1,180	1,186	+6	+0.51	36,700	-
[3842]	25/10/30	1,186	1,200	1,176	1,180	-17	-1.42	2,100	-
[3842]	25/10/29	1,202	1,208	1,185	1,197	-3	-0.25	4,200	-
[3842]	25/10/28	1,183	1,200	1,183	1,200	+8	+0.67	7,000	-
[3842]	25/10/27	1,194	1,194	1,176	1,192	-2	-0.17	4,900	-
[3842]	25/10/24	1,194	1,194	1,181	1,194	+2	+0.17	3,800	-
[3842]	25/10/23	1,193	1,193	1,183	1,192	+12	+1.02	3,100	-
[3842]	25/10/22	1,179	1,190	1,175	1,180	+1	+0.08	3,000	-
[3842]	25/10/21	1,161	1,181	1,161	1,179	+18	+1.55	3,600	-
[3842]	25/10/20	1,142	1,172	1,139	1,161	+10	+0.87	7,800	-
[3842]	25/10/17	1,171	1,174	1,149	1,151	-20	-1.71	2,700	-
[3842]	25/10/16	1,174	1,182	1,162	1,171	+11	+0.95	2,300	-
[3842]	25/10/15	1,146	1,163	1,143	1,160	+15	+1.31	3,900	-
[3842]	25/10/14	1,155	1,175	1,100	1,145	-45	-3.78	9,700	-
[3842]	25/10/10	1,165	1,190	1,163	1,190	+3	+0.25	5,000	-
[3842]	25/10/09	1,179	1,197	1,167	1,187	+25	+2.15	13,800	-
[3842]	25/10/08	1,155	1,165	1,152	1,162	0	0.00	1,800	-
[3842]	25/10/07	1,131	1,197	1,131	1,162	+32	+2.83	8,900	-
[3842]	25/10/06	1,131	1,134	1,125	1,130	+14	+1.25	2,600	-
[3842]	25/10/03	1,114	1,117	1,111	1,116	-8	-0.71	2,000	-
[3842]	25/10/02	1,119	1,124	1,104	1,124	+5	+0.45	3,700	-
[3842]	25/10/01	1,126	1,135	1,106	1,119	-7	-0.62	4,200	-
[3842]	25/09/30	1,130	1,137	1,124	1,126	-8	-0.71	3,000	-
[3842]	25/09/29	1,134	1,142	1,133	1,134	-9	-0.79	3,500	-
[3842]	25/09/26	1,130	1,143	1,124	1,143	+17	+1.51	6,400	-
[3842]	25/09/25	1,127	1,131	1,122	1,126	-18	-1.57	5,500	-
[3842]	25/09/24	1,129	1,144	1,128	1,144	+10	+0.88	5,000	-
[3842]	25/09/22	1,135	1,137	1,126	1,134	+12	+1.07	3,800	-
[3842]	25/09/19	1,133	1,143	1,122	1,122	-11	-0.97	4,400	-
[3842]	25/09/18	1,147	1,147	1,132	1,133	-18	-1.56	1,800	-
[3842]	25/09/17	1,160	1,166	1,149	1,151	-9	-0.78	2,400	-
[3842]	25/09/16	1,140	1,169	1,132	1,160	+20	+1.75	7,000	-
[3842]	25/09/12	1,125	1,143	1,122	1,140	+17	+1.51	8,500	-
[3842]	25/09/11	1,140	1,149	1,123	1,123	-17	-1.49	5,200	-
[3842]	25/09/10	1,130	1,160	1,128	1,140	+2	+0.18	4,200	-
[3842]	25/09/09	1,191	1,191	1,137	1,138	-34	-2.90	9,100	-
[3842]	25/09/08	1,150	1,190	1,149	1,172	+49	+4.36	13,800	-
[3842]	25/09/05	1,137	1,137	1,123	1,123	-7	-0.62	5,200	-