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
[3843]	26/10/29	1,865	1,958	1,836	1,950	+205.0	+11.75	479,600	42,553,516,032
[3843]	26/10/28	1,762	1,785	1,737	1,745	-5.0	-0.29	80,900	38,079,942,656
[3843]	26/10/27	1,744	1,765	1,725	1,750	+27.0	+1.57	292,500	38,189,051,904
[3843]	26/10/26	1,741	1,755	1,721	1,723	-24.0	-1.37	58,200	37,599,850,496
[3843]	26/10/23	1,759	1,779	1,740	1,747	-22.0	-1.24	64,100	38,123,585,536
[3843]	26/10/22	1,773	1,788	1,767	1,769	+10.0	+0.57	55,100	38,603,677,696
[3843]	26/10/21	1,751	1,771	1,722	1,759	+21.0	+1.21	52,200	38,385,455,104
[3843]	26/10/20	1,798	1,820	1,736	1,738	-66.0	-3.66	85,300	37,927,186,432
[3843]	26/10/19	1,763	1,822	1,758	1,804	+36.0	+2.04	93,300	39,367,458,816
[3843]	26/10/16	1,743	1,781	1,743	1,768	+35.0	+2.02	55,100	38,581,854,208
[3843]	26/10/15	1,736	1,776	1,731	1,733	-39.0	-2.20	54,700	37,818,073,088
[3843]	26/10/14	1,765	1,774	1,745	1,772	+12.0	+0.68	51,800	38,669,144,064
[3843]	26/10/13	1,782	1,787	1,752	1,760	-12.0	-0.68	59,600	38,407,274,496
[3843]	26/10/09	1,695	1,779	1,687	1,772	+61.0	+3.57	74,200	38,669,144,064
[3843]	26/10/08	1,744	1,750	1,706	1,711	-36.0	-2.06	45,100	37,337,980,928
[3843]	26/10/07	1,649	1,751	1,648	1,747	+84.0	+5.05	73,400	38,123,585,536
[3843]	26/10/06	1,630	1,672	1,630	1,663	+19.0	+1.16	22,500	36,290,510,848
[3843]	26/10/05	1,637	1,654	1,617	1,644	+9.0	+0.55	40,400	35,875,889,152
[3843]	26/10/02	1,656	1,668	1,632	1,635	-28.0	-1.68	39,800	35,679,485,952
[3843]	26/10/01	1,671	1,691	1,659	1,663	-19.0	-1.13	24,500	36,290,510,848
[3843]	26/09/30	1,676	1,692	1,654	1,682	+15.0	+0.90	31,700	36,705,136,640
[3843]	26/09/29	1,703	1,705	1,642	1,667	-35.0	-2.06	62,600	36,377,800,704
[3843]	26/09/28	1,682	1,713	1,680	1,702	+20.0	+1.19	48,700	37,141,581,824
[3843]	26/09/25	1,695	1,700	1,645	1,682	0	+0.00	45,500	36,705,136,640
[3843]	26/09/24	1,698	1,723	1,680	1,682	-33.0	-1.92	29,600	36,705,136,640
[3843]	26/09/18	1,732	1,737	1,711	1,715	-17.0	-0.98	31,400	37,425,270,784
[3843]	26/09/17	1,702	1,737	1,702	1,732	+23.0	+1.35	22,000	37,796,249,600
[3843]	26/09/16	1,709	1,721	1,690	1,709	-6.0	-0.35	47,300	37,294,338,048
[3843]	26/09/15	1,698	1,733	1,698	1,715	-3.0	-0.17	28,300	37,425,270,784
[3843]	26/09/14	1,652	1,725	1,652	1,718	+54.0	+3.25	35,900	37,490,737,152
[3843]	26/09/11	1,681	1,681	1,655	1,664	-16.0	-0.95	39,600	36,312,334,336
[3843]	26/09/10	1,674	1,687	1,655	1,680	+6.0	+0.36	33,300	36,661,489,664
[3843]	26/09/09	1,641	1,677	1,641	1,674	+23.0	+1.39	38,400	36,530,556,928
[3843]	26/09/08	1,680	1,688	1,640	1,651	-42.0	-2.48	46,600	36,028,645,376
[3843]	26/09/07	1,737	1,737	1,690	1,693	-44.0	-2.53	29,100	36,945,182,720
[3843]	26/09/04	1,715	1,749	1,715	1,737	+14.0	+0.81	19,300	37,905,362,944
[3843]	26/09/03	1,730	1,736	1,720	1,723	-7.0	-0.40	18,200	37,599,850,496
[3843]	26/09/02	1,753	1,760	1,717	1,730	-37.0	-2.09	49,000	37,752,606,720
[3843]	26/09/01	1,800	1,800	1,763	1,767	-43.0	-2.38	55,300	38,560,030,720
[3843]	26/08/31	1,790	1,820	1,786	1,810	+24.0	+1.34	41,400	39,498,391,552
[3843]	26/08/28	1,775	1,805	1,775	1,786	+2.0	+0.11	42,200	38,974,656,512
[3843]	26/08/27	1,777	1,810	1,776	1,784	-4.0	-0.22	48,800	38,931,013,632
[3843]	26/08/26	1,760	1,798	1,756	1,788	+9.0	+0.51	46,700	39,018,299,392
[3843]	26/08/25	1,748	1,787	1,748	1,779	+26.0	+1.48	48,200	38,821,900,288
[3843]	26/08/24	1,710	1,781	1,700	1,753	+56.0	+3.30	69,300	38,254,518,272
[3843]	26/08/21	1,691	1,716	1,691	1,697	-12.0	-0.70	51,600	37,032,468,480
[3843]	26/08/20	1,755	1,757	1,702	1,709	-34.0	-1.95	46,400	37,294,338,048
[3843]	26/08/19	1,753	1,753	1,719	1,743	-29.0	-1.64	46,500	38,036,295,680
[3843]	26/08/18	1,713	1,774	1,713	1,772	+60.0	+3.50	63,800	38,669,144,064
[3843]	26/08/17	1,693	1,720	1,676	1,712	+17.0	+1.00	45,900	37,359,804,416
[3843]	26/08/14	1,640	1,700	1,629	1,695	+60.0	+3.67	77,700	36,988,825,600
[3843]	26/08/13	1,619	1,643	1,616	1,635	+16.0	+0.99	35,500	35,679,485,952
[3843]	26/08/12	1,607	1,622	1,607	1,619	+12.0	+0.75	28,000	35,330,330,624
[3843]	26/08/10	1,592	1,615	1,580	1,607	+14.0	+0.88	31,200	35,068,461,056
[3843]	26/08/07	1,587	1,610	1,587	1,593	-9.0	-0.56	39,400	34,762,948,608
[3843]	26/08/06	1,599	1,620	1,595	1,602	+13.0	+0.82	33,800	34,959,351,808
[3843]	26/08/05	1,558	1,598	1,557	1,589	+56.0	+3.65	50,600	34,675,658,752
[3843]	26/08/04	1,528	1,550	1,515	1,533	-3.0	-0.20	58,000	33,453,611,008
[3843]	26/08/03	1,560	1,560	1,536	1,536	-26.0	-1.66	41,000	33,519,077,376
[3843]	26/07/31	1,590	1,598	1,562	1,562	-17.0	-1.08	36,200	34,086,457,344
[3843]	26/07/30	1,571	1,591	1,564	1,579	-2.0	-0.13	62,200	34,457,436,160
[3843]	26/07/29	1,566	1,593	1,547	1,581	+15.0	+0.96	51,000	34,501,083,136
[3843]	26/07/28	1,582	1,595	1,559	1,566	-24.0	-1.51	36,000	34,173,747,200
[3843]	26/07/27	1,573	1,595	1,573	1,590	+24.0	+1.53	31,900	34,697,482,240
[3843]	26/07/24	1,567	1,571	1,546	1,566	-3.0	-0.19	27,000	34,173,747,200
[3843]	26/07/23	1,588	1,588	1,556	1,569	-5.0	-0.32	26,700	34,239,213,568
[3843]	26/07/22	1,599	1,599	1,563	1,574	-18.0	-1.13	31,400	34,348,324,864
[3843]	26/07/21	1,579	1,611	1,579	1,592	+13.0	+0.82	42,600	34,741,125,120
[3843]	26/07/17	1,578	1,597	1,567	1,579	-4	-0.25	28,300	-
[3843]	26/07/16	1,595	1,618	1,575	1,583	-17	-1.06	46,000	-
[3843]	26/07/15	1,600	1,608	1,593	1,600	0	0.00	18,700	-
[3843]	26/07/14	1,573	1,607	1,573	1,600	+28	+1.78	41,700	-
[3843]	26/07/13	1,583	1,595	1,564	1,572	-11	-0.69	57,500	-
[3843]	26/07/10	1,571	1,588	1,565	1,583	+21	+1.34	45,900	-
[3843]	26/07/09	1,582	1,585	1,559	1,562	-9	-0.57	33,900	-
[3843]	26/07/08	1,550	1,573	1,550	1,571	+7	+0.45	32,600	-
[3843]	26/07/07	1,542	1,573	1,539	1,564	+22	+1.43	79,000	-
[3843]	26/07/06	1,502	1,545	1,502	1,542	+40	+2.66	54,600	-
[3843]	26/07/03	1,501	1,512	1,495	1,502	+2	+0.13	43,900	-
[3843]	26/07/02	1,501	1,528	1,500	1,500	+1	+0.07	48,800	-
[3843]	26/07/01	1,519	1,519	1,497	1,499	-3	-0.20	32,700	-
[3843]	26/06/30	1,498	1,507	1,485	1,502	+12	+0.81	28,100	-
[3843]	26/06/29	1,485	1,505	1,481	1,490	+23	+1.57	48,600	-
[3843]	26/06/26	1,469	1,475	1,454	1,467	-2	-0.14	48,700	-
[3843]	26/06/25	1,466	1,482	1,457	1,469	+7	+0.48	49,400	-
[3843]	26/06/24	1,457	1,477	1,457	1,462	+5	+0.34	31,500	-
[3843]	26/06/23	1,480	1,480	1,450	1,457	-38	-2.54	55,600	-
[3843]	26/06/22	1,485	1,509	1,482	1,495	+12	+0.81	82,100	-
[3843]	26/06/19	1,504	1,535	1,462	1,483	+32	+2.21	247,700	-
[3843]	26/06/18	1,450	1,481	1,450	1,451	+5	+0.35	40,900	-
[3843]	26/06/17	1,410	1,464	1,410	1,446	+28	+1.97	77,900	-
[3843]	26/06/16	1,375	1,423	1,364	1,418	+50	+3.65	79,500	-
[3843]	26/06/15	1,410	1,420	1,366	1,368	-72	-5.00	153,900	-
[3843]	26/06/12	1,421	1,449	1,361	1,440	+19	+1.34	163,000	-
[3843]	26/06/11	1,426	1,430	1,401	1,421	-22	-1.52	55,900	-
[3843]	26/06/10	1,435	1,457	1,427	1,443	+17	+1.19	49,000	-
[3843]	26/06/09	1,435	1,435	1,409	1,426	+6	+0.42	61,300	-
[3843]	26/06/08	1,416	1,438	1,405	1,420	-21	-1.46	74,700	-
[3843]	26/06/05	1,412	1,464	1,412	1,441	+38	+2.71	136,100	-
[3843]	26/06/04	1,420	1,426	1,395	1,403	-33	-2.30	67,400	-
[3843]	26/06/03	1,419	1,438	1,398	1,436	+11	+0.77	52,700	-
[3843]	26/06/02	1,425	1,436	1,410	1,425	-8	-0.56	49,000	-
[3843]	26/06/01	1,425	1,447	1,411	1,433	0	0.00	70,200	-
[3843]	26/05/29	1,409	1,448	1,408	1,433	+24	+1.70	60,000	-
[3843]	26/05/28	1,402	1,434	1,380	1,409	+3	+0.21	84,800	-
[3843]	26/05/27	1,389	1,414	1,379	1,406	+11	+0.79	68,100	-
[3843]	26/05/26	1,420	1,420	1,389	1,395	-11	-0.78	58,300	-
[3843]	26/05/25	1,383	1,435	1,383	1,406	+37	+2.70	145,400	-
[3843]	26/05/22	1,400	1,407	1,317	1,369	-98.0	-6.68	275,500	-
[3843]	26/05/21	1,467	1,487	1,462	1,467	0	+0.00	49,800	-
[3843]	26/05/20	1,458	1,468	1,433	1,467	-4.0	-0.27	69,100	-
[3843]	26/05/19	1,438	1,471	1,435	1,471	+50.0	+3.52	104,000	-
[3843]	26/05/18	1,422	1,424	1,400	1,421	+7.0	+0.50	64,500	-
[3843]	26/05/15	1,411	1,426	1,400	1,414	+18.0	+1.29	58,700	-
[3843]	26/05/14	1,411	1,413	1,395	1,396	-8.0	-0.57	25,200	-
[3843]	26/05/13	1,414	1,424	1,401	1,404	-18.0	-1.27	37,200	-
[3843]	26/05/12	1,421	1,423	1,413	1,422	+2.0	+0.14	45,400	-
[3843]	26/05/11	1,422	1,437	1,417	1,420	+15.0	+1.07	80,500	-
[3843]	26/05/08	1,404	1,411	1,389	1,405	+1.0	+0.07	115,900	-
[3843]	26/05/07	1,409	1,420	1,401	1,404	+1.0	+0.07	126,600	-
[3843]	26/05/01	1,409	1,433	1,402	1,403	0	+0.00	91,900	-
[3843]	26/04/30	1,401	1,419	1,401	1,403	-28.0	-1.96	165,600	-
[3843]	26/04/28	1,410	1,445	1,410	1,431	-68.0	-4.54	336,800	-
[3843]	26/04/27	1,508	1,508	1,485	1,499	+10	+0.67	146,600	-
[3843]	26/04/24	1,505	1,511	1,489	1,489	-21	-1.39	162,000	-
[3843]	26/04/23	1,515	1,523	1,500	1,510	+10	+0.67	147,700	-
[3843]	26/04/22	1,530	1,537	1,500	1,500	-45	-2.91	124,200	-
[3843]	26/04/21	1,564	1,569	1,545	1,545	-5	-0.32	68,800	-
[3843]	26/04/20	1,553	1,563	1,546	1,550	0	0.00	74,300	-
[3843]	26/04/17	1,558	1,572	1,549	1,550	+5	+0.32	78,000	-
[3843]	26/04/16	1,546	1,561	1,540	1,545	+10	+0.65	82,400	-
[3843]	26/04/15	1,543	1,558	1,530	1,535	+4	+0.26	77,100	-
[3843]	26/04/14	1,532	1,542	1,517	1,531	+15	+0.99	96,600	-
[3843]	26/04/13	1,539	1,539	1,511	1,516	-33	-2.13	93,300	-
[3843]	26/04/10	1,564	1,619	1,540	1,549	-4	-0.26	189,900	-
[3843]	26/04/09	1,607	1,607	1,550	1,553	-33	-2.08	85,500	-
[3843]	26/04/08	1,587	1,610	1,578	1,586	+22	+1.41	89,700	-
[3843]	26/04/07	1,561	1,583	1,556	1,564	+12	+0.77	93,600	-
[3843]	26/04/06	1,549	1,557	1,540	1,552	+10	+0.65	46,100	-
[3843]	26/04/03	1,543	1,551	1,534	1,542	+15	+0.98	37,300	-
[3843]	26/04/02	1,547	1,557	1,511	1,527	-4	-0.26	90,700	-
[3843]	26/04/01	1,519	1,538	1,506	1,531	+41	+2.75	110,600	-
[3843]	26/03/31	1,474	1,504	1,469	1,490	+12	+0.81	106,000	-
[3843]	26/03/30	1,446	1,485	1,438	1,478	-15	-1.00	239,700	-
[3843]	26/03/27	1,469	1,500	1,465	1,493	+23	+1.56	88,100	-
[3843]	26/03/26	1,500	1,500	1,453	1,470	-18	-1.21	68,200	-
[3843]	26/03/25	1,462	1,491	1,462	1,488	+41	+2.83	63,400	-
[3843]	26/03/24	1,469	1,470	1,434	1,447	+17	+1.19	41,900	-
[3843]	26/03/23	1,453	1,455	1,419	1,430	-50	-3.38	64,600	-
[3843]	26/03/19	1,503	1,506	1,480	1,480	-52	-3.39	48,000	-
[3843]	26/03/18	1,515	1,536	1,510	1,532	+35	+2.34	68,500	-
[3843]	26/03/17	1,476	1,514	1,476	1,497	+25	+1.70	69,900	-
[3843]	26/03/16	1,495	1,510	1,468	1,472	-80	-5.15	137,900	-
[3843]	26/03/13	1,539	1,561	1,539	1,552	-8	-0.51	67,100	-
[3843]	26/03/12	1,591	1,591	1,556	1,560	-40	-2.50	43,700	-
[3843]	26/03/11	1,600	1,622	1,590	1,600	+6	+0.38	46,200	-
[3843]	26/03/10	1,587	1,604	1,572	1,594	+39	+2.51	45,500	-
[3843]	26/03/09	1,525	1,558	1,523	1,555	-38	-2.39	69,400	-
[3843]	26/03/06	1,557	1,599	1,549	1,593	+14	+0.89	50,700	-
[3843]	26/03/05	1,538	1,587	1,534	1,579	+56	+3.68	48,400	-
[3843]	26/03/04	1,543	1,545	1,495	1,523	-43	-2.75	125,700	-
[3843]	26/03/03	1,610	1,610	1,561	1,566	-54	-3.33	93,900	-
[3843]	26/03/02	1,608	1,627	1,589	1,620	+20	+1.25	74,900	-
[3843]	26/02/27	1,570	1,600	1,570	1,600	+30	+1.91	36,600	-
[3843]	26/02/26	1,568	1,593	1,568	1,570	+12	+0.77	37,800	-
[3843]	26/02/25	1,536	1,570	1,536	1,558	+22	+1.43	54,100	-
[3843]	26/02/24	1,540	1,547	1,522	1,536	-12	-0.78	45,700	-
[3843]	26/02/20	1,570	1,571	1,544	1,548	-30	-1.90	31,400	-
[3843]	26/02/19	1,580	1,586	1,571	1,578	+5	+0.32	30,100	-
[3843]	26/02/18	1,562	1,579	1,562	1,573	+13	+0.83	36,000	-
[3843]	26/02/17	1,580	1,580	1,555	1,560	-10	-0.64	47,800	-
[3843]	26/02/16	1,570	1,582	1,561	1,570	-5	-0.32	35,300	-
[3843]	26/02/13	1,601	1,619	1,574	1,575	-41	-2.54	64,300	-
[3843]	26/02/12	1,634	1,640	1,609	1,616	-15	-0.92	49,500	-
[3843]	26/02/10	1,612	1,640	1,612	1,631	+19	+1.18	45,000	-
[3843]	26/02/09	1,605	1,620	1,603	1,612	+7	+0.44	35,500	-
[3843]	26/02/06	1,609	1,612	1,589	1,605	-20	-1.23	43,500	-
[3843]	26/02/05	1,622	1,649	1,618	1,625	+3	+0.18	45,900	-
[3843]	26/02/04	1,617	1,628	1,603	1,622	-6	-0.37	36,200	-
[3843]	26/02/03	1,606	1,634	1,588	1,628	+27	+1.69	45,900	-
[3843]	26/02/02	1,647	1,652	1,601	1,601	-46	-2.79	62,400	-
[3843]	26/01/30	1,642	1,652	1,629	1,647	-12	-0.72	50,400	-
[3843]	26/01/29	1,650	1,660	1,622	1,659	+19	+1.16	59,500	-
[3843]	26/01/28	1,660	1,668	1,640	1,640	-28	-1.68	71,300	-
[3843]	26/01/27	1,666	1,683	1,654	1,668	-20	-1.18	46,100	-
[3843]	26/01/26	1,707	1,709	1,685	1,688	-31	-1.80	49,500	-
[3843]	26/01/23	1,718	1,737	1,711	1,719	+22	+1.30	67,500	-
[3843]	26/01/22	1,682	1,719	1,680	1,697	+15	+0.89	42,300	-
[3843]	26/01/21	1,652	1,688	1,645	1,682	+8	+0.48	55,400	-
[3843]	26/01/20	1,702	1,711	1,671	1,674	-27	-1.59	51,800	-
[3843]	26/01/19	1,758	1,758	1,701	1,701	-24	-1.39	65,400	-
[3843]	26/01/16	1,750	1,756	1,722	1,725	-29	-1.65	60,400	-
[3843]	26/01/15	1,700	1,755	1,700	1,754	+40	+2.33	72,400	-
[3843]	26/01/14	1,692	1,717	1,692	1,714	+18	+1.06	36,600	-
[3843]	26/01/13	1,717	1,717	1,690	1,696	-10	-0.59	58,200	-
[3843]	26/01/09	1,690	1,713	1,690	1,706	+11	+0.65	26,000	-
[3843]	26/01/08	1,695	1,717	1,687	1,695	-22	-1.28	31,300	-
[3843]	26/01/07	1,649	1,721	1,645	1,717	+62	+3.75	111,300	-
[3843]	26/01/06	1,668	1,682	1,651	1,655	-29	-1.72	72,700	-
[3843]	26/01/05	1,671	1,693	1,637	1,684	-10	-0.59	87,200	-
[3843]	25/12/30	1,645	1,736	1,645	1,694	+34	+2.05	137,500	-
[3843]	25/12/29	1,661	1,667	1,637	1,660	-1	-0.06	49,200	-
[3843]	25/12/26	1,660	1,669	1,650	1,661	+7	+0.42	56,900	-
[3843]	25/12/25	1,650	1,668	1,646	1,654	+4	+0.24	41,200	-
[3843]	25/12/24	1,665	1,685	1,650	1,650	-34	-2.02	40,000	-
[3843]	25/12/23	1,629	1,691	1,629	1,684	+37	+2.25	73,700	-
[3843]	25/12/22	1,630	1,650	1,624	1,647	+14	+0.86	35,100	-
[3843]	25/12/19	1,619	1,644	1,616	1,633	+8	+0.49	33,000	-
[3843]	25/12/18	1,610	1,628	1,609	1,625	-12	-0.73	21,300	-
[3843]	25/12/17	1,608	1,647	1,605	1,637	+12	+0.74	42,800	-
[3843]	25/12/16	1,659	1,663	1,586	1,625	-48	-2.87	104,400	-
[3843]	25/12/15	1,600	1,690	1,600	1,673	+98	+6.22	142,800	-
[3843]	25/12/12	1,537	1,580	1,537	1,575	+44	+2.87	71,000	-
[3843]	25/12/11	1,558	1,558	1,531	1,531	-17	-1.10	38,700	-
[3843]	25/12/10	1,532	1,549	1,518	1,548	+7	+0.45	31,700	-
[3843]	25/12/09	1,550	1,563	1,532	1,541	-22	-1.41	34,000	-
[3843]	25/12/08	1,574	1,580	1,553	1,563	-3	-0.19	26,100	-
[3843]	25/12/05	1,569	1,575	1,559	1,566	-23	-1.45	36,900	-
[3843]	25/12/04	1,565	1,599	1,556	1,589	+31	+1.99	40,700	-
[3843]	25/12/03	1,590	1,590	1,558	1,558	-32	-2.01	27,400	-
[3843]	25/12/02	1,597	1,606	1,579	1,590	-18	-1.12	31,600	-
[3843]	25/12/01	1,613	1,636	1,586	1,608	+16	+1.01	50,900	-
[3843]	25/11/28	1,612	1,612	1,575	1,592	-20	-1.24	74,000	-
[3843]	25/11/27	1,614	1,630	1,612	1,612	+4	+0.25	20,500	-
[3843]	25/11/26	1,599	1,608	1,592	1,608	+26	+1.64	23,500	-
[3843]	25/11/25	1,603	1,605	1,579	1,582	-12	-0.75	20,500	-
[3843]	25/11/21	1,557	1,595	1,557	1,594	+24	+1.53	24,900	-
[3843]	25/11/20	1,584	1,592	1,561	1,570	-1	-0.06	20,500	-
[3843]	25/11/19	1,553	1,579	1,550	1,571	+14	+0.90	28,400	-
[3843]	25/11/18	1,565	1,580	1,552	1,557	-20	-1.27	25,100	-
[3843]	25/11/17	1,570	1,581	1,558	1,577	+15	+0.96	18,800	-
[3843]	25/11/14	1,556	1,579	1,556	1,562	-3	-0.19	34,000	-
[3843]	25/11/13	1,585	1,588	1,560	1,565	-12	-0.76	12,100	-
[3843]	25/11/12	1,550	1,585	1,550	1,577	+28	+1.81	33,300	-
[3843]	25/11/11	1,567	1,575	1,541	1,549	-15	-0.96	21,000	-
[3843]	25/11/10	1,583	1,584	1,563	1,564	-19	-1.20	19,600	-
[3843]	25/11/07	1,560	1,583	1,548	1,583	+19	+1.21	42,800	-
[3843]	25/11/06	1,550	1,581	1,550	1,564	+13	+0.84	25,300	-
[3843]	25/11/05	1,559	1,559	1,521	1,551	-8	-0.51	41,200	-
[3843]	25/11/04	1,584	1,589	1,554	1,559	-30	-1.89	43,000	-
[3843]	25/10/31	1,578	1,592	1,561	1,589	+11	+0.70	42,100	-
[3843]	25/10/30	1,567	1,593	1,567	1,578	+5	+0.32	49,000	-
[3843]	25/10/29	1,566	1,584	1,556	1,573	-3	-0.19	163,500	-
[3843]	25/10/28	1,604	1,612	1,573	1,576	-53	-3.25	42,900	-
[3843]	25/10/27	1,613	1,633	1,610	1,629	+33	+2.07	40,900	-
[3843]	25/10/24	1,617	1,626	1,596	1,596	-20	-1.24	33,900	-
[3843]	25/10/23	1,611	1,637	1,611	1,616	-7	-0.43	28,700	-
[3843]	25/10/22	1,630	1,635	1,610	1,623	+2	+0.12	43,300	-
[3843]	25/10/21	1,633	1,640	1,618	1,621	+1	+0.06	40,500	-
[3843]	25/10/20	1,634	1,638	1,609	1,620	+14	+0.87	36,600	-
[3843]	25/10/17	1,619	1,633	1,602	1,606	-5	-0.31	46,000	-
[3843]	25/10/16	1,619	1,628	1,602	1,611	-5	-0.31	64,500	-
[3843]	25/10/15	1,526	1,628	1,526	1,616	+90	+5.90	67,700	-
[3843]	25/10/14	1,536	1,550	1,522	1,526	-23	-1.48	48,300	-
[3843]	25/10/10	1,551	1,568	1,542	1,549	-21	-1.34	45,100	-
[3843]	25/10/09	1,573	1,581	1,556	1,570	-5	-0.32	48,200	-
[3843]	25/10/08	1,583	1,607	1,575	1,575	-5	-0.32	23,100	-
[3843]	25/10/07	1,603	1,608	1,579	1,580	-16	-1.00	24,900	-
[3843]	25/10/06	1,603	1,607	1,576	1,596	+24	+1.53	47,900	-
[3843]	25/10/03	1,539	1,590	1,539	1,572	+17	+1.09	29,800	-
[3843]	25/10/02	1,561	1,574	1,540	1,555	+3	+0.19	46,700	-
[3843]	25/10/01	1,630	1,630	1,551	1,552	-85	-5.19	64,400	-
[3843]	25/09/30	1,650	1,650	1,632	1,637	-27	-1.62	40,600	-
[3843]	25/09/29	1,687	1,690	1,650	1,664	-22	-1.30	57,900	-
[3843]	25/09/26	1,665	1,690	1,658	1,686	+30	+1.81	64,600	-
[3843]	25/09/25	1,638	1,667	1,638	1,656	+11	+0.67	44,500	-
[3843]	25/09/24	1,658	1,658	1,636	1,645	-3	-0.18	27,200	-
[3843]	25/09/22	1,645	1,665	1,637	1,648	+6	+0.37	47,100	-
[3843]	25/09/19	1,675	1,679	1,631	1,642	-33	-1.97	88,400	-
[3843]	25/09/18	1,710	1,712	1,660	1,675	-19	-1.12	82,100	-
[3843]	25/09/17	1,656	1,715	1,636	1,694	+21	+1.26	103,800	-
[3843]	25/09/16	1,700	1,720	1,620	1,673	+28	+1.70	168,800	-
[3843]	25/09/12	1,616	1,645	1,608	1,645	+31	+1.92	51,600	-
[3843]	25/09/11	1,619	1,638	1,594	1,614	-1	-0.06	98,000	-
[3843]	25/09/10	1,580	1,637	1,580	1,615	+32	+2.02	93,900	-
[3843]	25/09/09	1,590	1,598	1,579	1,583	0	0.00	42,600	-
[3843]	25/09/08	1,585	1,602	1,582	1,583	0	0.00	34,300	-
[3843]	25/09/05	1,594	1,597	1,573	1,583	-11	-0.69	26,900	-