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
[3844]	26/10/29	1,270	1,270	1,238	1,245	-34.0	-2.66	620,500	39,707,070,464
[3844]	26/10/28	1,293	1,307	1,275	1,279	-24.0	-1.84	184,400	40,791,437,312
[3844]	26/10/27	1,305	1,316	1,293	1,303	-19.0	-1.44	151,900	41,556,877,312
[3844]	26/10/26	1,320	1,331	1,310	1,322	+2.0	+0.15	111,900	42,162,847,744
[3844]	26/10/23	1,332	1,335	1,311	1,320	-1.0	-0.08	179,000	42,099,060,736
[3844]	26/10/22	1,307	1,338	1,303	1,321	+20.0	+1.54	237,800	42,130,952,192
[3844]	26/10/21	1,310	1,315	1,299	1,301	-3.0	-0.23	127,600	41,493,090,304
[3844]	26/10/20	1,306	1,309	1,297	1,304	+3.0	+0.23	188,900	41,588,768,768
[3844]	26/10/19	1,301	1,312	1,292	1,301	-13.0	-0.99	159,600	41,493,090,304
[3844]	26/10/16	1,283	1,320	1,283	1,314	+32.0	+2.50	173,100	41,907,699,712
[3844]	26/10/15	1,271	1,289	1,271	1,282	0	+0.00	184,000	40,887,119,872
[3844]	26/10/14	1,274	1,294	1,271	1,282	-3.0	-0.23	147,200	40,887,119,872
[3844]	26/10/13	1,287	1,293	1,269	1,285	+8.0	+0.63	151,400	40,982,798,336
[3844]	26/10/09	1,262	1,286	1,252	1,277	+26.0	+2.08	225,600	40,727,650,304
[3844]	26/10/08	1,241	1,256	1,234	1,251	+5.0	+0.40	223,000	39,898,427,392
[3844]	26/10/07	1,257	1,260	1,240	1,246	-10.0	-0.80	234,000	39,738,961,920
[3844]	26/10/06	1,261	1,262	1,248	1,256	+6.0	+0.48	148,500	40,057,892,864
[3844]	26/10/05	1,260	1,262	1,248	1,250	-15.0	-1.19	224,800	39,866,535,936
[3844]	26/10/02	1,287	1,287	1,256	1,265	-21.0	-1.63	260,800	40,344,932,352
[3844]	26/10/01	1,276	1,295	1,268	1,286	+10.0	+0.78	219,300	41,014,689,792
[3844]	26/09/30	1,264	1,283	1,250	1,276	-18.0	-1.39	391,100	40,695,758,848
[3844]	26/09/29	1,312	1,312	1,284	1,294	-28.0	-2.12	424,100	41,269,837,824
[3844]	26/09/28	1,333	1,336	1,321	1,322	-3.0	-0.23	612,200	42,162,847,744
[3844]	26/09/25	1,324	1,336	1,314	1,325	0	+0.00	505,200	42,258,526,208
[3844]	26/09/24	1,328	1,343	1,323	1,325	-17.0	-1.27	358,000	42,258,526,208
[3844]	26/09/18	1,352	1,352	1,336	1,342	-7.0	-0.52	165,500	42,800,713,728
[3844]	26/09/17	1,323	1,353	1,320	1,349	+8.0	+0.60	211,200	43,023,966,208
[3844]	26/09/16	1,349	1,358	1,340	1,341	-12.0	-0.89	156,200	42,768,818,176
[3844]	26/09/15	1,332	1,360	1,324	1,353	+28.0	+2.11	309,100	43,151,536,128
[3844]	26/09/14	1,271	1,326	1,262	1,325	+60.0	+4.74	502,700	42,258,526,208
[3844]	26/09/11	1,250	1,271	1,237	1,265	-3.0	-0.24	639,500	40,344,932,352
[3844]	26/09/10	1,252	1,273	1,252	1,268	+8.0	+0.63	154,800	40,440,614,912
[3844]	26/09/09	1,277	1,277	1,255	1,260	-30.0	-2.33	333,800	40,185,466,880
[3844]	26/09/08	1,288	1,299	1,281	1,290	-11.0	-0.85	178,800	41,142,263,808
[3844]	26/09/07	1,312	1,314	1,298	1,301	-22.0	-1.66	285,600	41,493,090,304
[3844]	26/09/04	1,332	1,333	1,320	1,323	-4.0	-0.30	88,500	42,194,739,200
[3844]	26/09/03	1,320	1,337	1,317	1,327	+3.0	+0.23	212,300	42,322,313,216
[3844]	26/09/02	1,352	1,357	1,324	1,324	-41.0	-3.00	255,000	42,226,634,752
[3844]	26/09/01	1,367	1,378	1,356	1,365	-2.0	-0.15	178,400	43,534,258,176
[3844]	26/08/31	1,368	1,374	1,360	1,367	-4.0	-0.29	116,200	43,598,041,088
[3844]	26/08/28	1,363	1,381	1,351	1,371	+20.0	+1.48	153,300	43,725,615,104
[3844]	26/08/27	1,363	1,379	1,350	1,351	-6.0	-0.44	192,900	43,087,749,120
[3844]	26/08/26	1,370	1,374	1,351	1,357	-16.0	-1.17	183,700	43,279,110,144
[3844]	26/08/25	1,399	1,401	1,367	1,373	-39.0	-2.76	255,700	43,789,402,112
[3844]	26/08/24	1,420	1,434	1,403	1,412	+2.0	+0.14	176,200	45,033,238,528
[3844]	26/08/21	1,392	1,410	1,388	1,410	+7.0	+0.50	191,900	44,969,451,520
[3844]	26/08/20	1,363	1,404	1,357	1,403	+55.0	+4.08	260,400	44,746,199,040
[3844]	26/08/19	1,333	1,357	1,327	1,348	+22.0	+1.66	495,400	42,992,070,656
[3844]	26/08/18	1,315	1,341	1,306	1,326	+9.0	+0.68	417,400	42,290,421,760
[3844]	26/08/17	1,344	1,345	1,307	1,317	-155.0	-10.53	973,400	42,003,382,272
[3844]	26/08/14	1,459	1,483	1,435	1,472	+25.0	+1.73	298,500	46,946,832,384
[3844]	26/08/13	1,455	1,455	1,428	1,447	-8.0	-0.55	388,000	46,149,500,928
[3844]	26/08/12	1,452	1,461	1,440	1,455	+21.0	+1.46	119,300	46,404,644,864
[3844]	26/08/10	1,435	1,444	1,424	1,434	+7.0	+0.49	203,100	45,734,887,424
[3844]	26/08/07	1,409	1,434	1,405	1,427	+18.0	+1.28	165,600	45,511,634,944
[3844]	26/08/06	1,407	1,418	1,389	1,409	-1.0	-0.07	109,400	44,937,560,064
[3844]	26/08/05	1,418	1,431	1,403	1,410	-4.0	-0.28	142,600	44,969,451,520
[3844]	26/08/04	1,416	1,421	1,408	1,414	0	+0.00	114,800	45,097,025,536
[3844]	26/08/03	1,428	1,428	1,396	1,414	-16.0	-1.12	228,100	45,097,025,536
[3844]	26/07/31	1,429	1,443	1,418	1,430	-21.0	-1.45	192,000	45,607,317,504
[3844]	26/07/30	1,465	1,468	1,442	1,451	-4.0	-0.27	218,100	46,277,074,944
[3844]	26/07/29	1,430	1,467	1,423	1,455	+39.0	+2.75	377,900	46,404,644,864
[3844]	26/07/28	1,400	1,420	1,386	1,416	+34.0	+2.46	272,200	45,160,812,544
[3844]	26/07/27	1,348	1,386	1,345	1,382	+43.0	+3.21	256,200	44,076,441,600
[3844]	26/07/24	1,340	1,341	1,328	1,339	-7.0	-0.52	97,000	42,705,031,168
[3844]	26/07/23	1,340	1,354	1,336	1,346	-8.0	-0.59	85,500	42,928,283,648
[3844]	26/07/22	1,366	1,366	1,343	1,354	-14.0	-1.02	131,200	43,183,431,680
[3844]	26/07/21	1,380	1,386	1,364	1,368	-3.0	-0.22	106,000	43,629,936,640
[3844]	26/07/17	1,376	1,391	1,364	1,371	-6	-0.44	132,000	-
[3844]	26/07/16	1,393	1,410	1,370	1,377	-16	-1.15	268,300	-
[3844]	26/07/15	1,372	1,396	1,371	1,393	+8	+0.58	211,700	-
[3844]	26/07/14	1,373	1,397	1,359	1,385	+26	+1.91	176,200	-
[3844]	26/07/13	1,352	1,371	1,346	1,359	+9	+0.67	117,300	-
[3844]	26/07/10	1,341	1,357	1,326	1,350	+4	+0.30	158,600	-
[3844]	26/07/09	1,350	1,358	1,344	1,346	-10	-0.74	97,600	-
[3844]	26/07/08	1,357	1,364	1,347	1,356	-1	-0.07	127,200	-
[3844]	26/07/07	1,349	1,367	1,343	1,357	+15	+1.12	112,400	-
[3844]	26/07/06	1,339	1,363	1,334	1,342	+7	+0.52	170,300	-
[3844]	26/07/03	1,327	1,339	1,318	1,335	+13	+0.98	158,300	-
[3844]	26/07/02	1,292	1,328	1,281	1,322	+51	+4.01	266,000	-
[3844]	26/07/01	1,269	1,284	1,263	1,271	-13	-1.01	160,100	-
[3844]	26/06/30	1,299	1,299	1,269	1,284	-9	-0.70	178,900	-
[3844]	26/06/29	1,255	1,293	1,251	1,293	+50	+4.02	317,900	-
[3844]	26/06/26	1,243	1,249	1,237	1,243	+2	+0.16	115,100	-
[3844]	26/06/25	1,243	1,248	1,234	1,241	-4	-0.32	104,600	-
[3844]	26/06/24	1,243	1,255	1,237	1,245	+14	+1.14	157,000	-
[3844]	26/06/23	1,248	1,248	1,228	1,231	-21	-1.68	238,600	-
[3844]	26/06/22	1,257	1,272	1,249	1,252	-5	-0.40	152,000	-
[3844]	26/06/19	1,268	1,274	1,252	1,257	-26	-2.03	331,900	-
[3844]	26/06/18	1,257	1,283	1,255	1,283	+27	+2.15	158,700	-
[3844]	26/06/17	1,273	1,289	1,256	1,256	-12	-0.95	156,800	-
[3844]	26/06/16	1,279	1,279	1,258	1,268	-12	-0.94	178,800	-
[3844]	26/06/15	1,286	1,294	1,280	1,280	-8	-0.62	144,600	-
[3844]	26/06/12	1,283	1,298	1,282	1,288	+5	+0.39	152,700	-
[3844]	26/06/11	1,292	1,299	1,280	1,283	-21	-1.61	183,500	-
[3844]	26/06/10	1,301	1,307	1,291	1,304	+1	+0.08	160,200	-
[3844]	26/06/09	1,339	1,339	1,301	1,303	-23	-1.73	212,100	-
[3844]	26/06/08	1,320	1,335	1,311	1,326	-13	-0.97	317,400	-
[3844]	26/06/05	1,327	1,362	1,320	1,339	+22	+1.67	246,900	-
[3844]	26/06/04	1,326	1,331	1,305	1,317	-16	-1.20	226,200	-
[3844]	26/06/03	1,336	1,355	1,330	1,333	-9	-0.67	337,900	-
[3844]	26/06/02	1,342	1,346	1,326	1,342	+1	+0.07	158,100	-
[3844]	26/06/01	1,334	1,346	1,321	1,341	+7	+0.52	244,600	-
[3844]	26/05/29	1,330	1,354	1,329	1,334	+10	+0.76	228,700	-
[3844]	26/05/28	1,367	1,379	1,321	1,324	-43	-3.15	229,300	-
[3844]	26/05/27	1,350	1,370	1,343	1,367	+10	+0.74	193,600	-
[3844]	26/05/26	1,345	1,375	1,345	1,357	+12	+0.89	272,300	-
[3844]	26/05/25	1,353	1,353	1,309	1,345	-7	-0.52	214,600	-
[3844]	26/05/22	1,342	1,364	1,339	1,352	+18.0	+1.35	212,400	-
[3844]	26/05/21	1,320	1,345	1,318	1,334	+16.0	+1.21	259,200	-
[3844]	26/05/20	1,360	1,360	1,315	1,318	-42.0	-3.09	367,500	-
[3844]	26/05/19	1,289	1,365	1,289	1,360	+75.0	+5.84	625,300	-
[3844]	26/05/18	1,320	1,331	1,268	1,285	-19.0	-1.46	541,900	-
[3844]	26/05/15	1,325	1,329	1,287	1,304	-22.0	-1.66	509,300	-
[3844]	26/05/14	1,350	1,354	1,310	1,326	-28.0	-2.07	502,000	-
[3844]	26/05/13	1,361	1,368	1,349	1,354	-11.0	-0.81	223,200	-
[3844]	26/05/12	1,370	1,370	1,351	1,365	-13.0	-0.94	346,000	-
[3844]	26/05/11	1,372	1,389	1,367	1,378	+6.0	+0.44	218,600	-
[3844]	26/05/08	1,360	1,396	1,353	1,372	+20.0	+1.48	401,500	-
[3844]	26/05/07	1,350	1,361	1,341	1,352	-4.0	-0.29	265,400	-
[3844]	26/05/01	1,361	1,361	1,340	1,356	-5.0	-0.37	196,200	-
[3844]	26/04/30	1,360	1,369	1,349	1,361	-14.0	-1.02	295,600	-
[3844]	26/04/28	1,355	1,381	1,353	1,375	+35.0	+2.61	373,600	-
[3844]	26/04/27	1,354	1,362	1,339	1,340	-14	-1.03	509,500	-
[3844]	26/04/24	1,347	1,359	1,339	1,354	-1	-0.07	206,100	-
[3844]	26/04/23	1,382	1,382	1,346	1,355	-29	-2.10	318,000	-
[3844]	26/04/22	1,400	1,409	1,377	1,384	-24	-1.70	576,900	-
[3844]	26/04/21	1,428	1,443	1,408	1,408	-19	-1.33	165,400	-
[3844]	26/04/20	1,427	1,429	1,411	1,427	-5	-0.35	316,100	-
[3844]	26/04/17	1,403	1,433	1,400	1,432	+27	+1.92	396,300	-
[3844]	26/04/16	1,418	1,436	1,398	1,405	+4	+0.29	307,000	-
[3844]	26/04/15	1,379	1,401	1,370	1,401	+36	+2.64	441,500	-
[3844]	26/04/14	1,380	1,391	1,364	1,365	+9	+0.66	209,800	-
[3844]	26/04/13	1,347	1,362	1,336	1,356	+3	+0.22	348,800	-
[3844]	26/04/10	1,433	1,433	1,353	1,353	-105	-7.20	845,800	-
[3844]	26/04/09	1,475	1,477	1,456	1,458	-23	-1.55	145,100	-
[3844]	26/04/08	1,470	1,488	1,466	1,481	+15	+1.02	220,600	-
[3844]	26/04/07	1,472	1,488	1,451	1,466	-6	-0.41	209,300	-
[3844]	26/04/06	1,469	1,478	1,465	1,472	+3	+0.20	80,400	-
[3844]	26/04/03	1,474	1,486	1,463	1,469	+19	+1.31	130,800	-
[3844]	26/04/02	1,475	1,498	1,447	1,450	-36	-2.42	272,900	-
[3844]	26/04/01	1,475	1,486	1,460	1,486	+39	+2.70	171,300	-
[3844]	26/03/31	1,465	1,477	1,445	1,447	-30	-2.03	220,100	-
[3844]	26/03/30	1,464	1,477	1,453	1,477	-24	-1.60	262,300	-
[3844]	26/03/27	1,484	1,505	1,475	1,501	+22	+1.49	276,100	-
[3844]	26/03/26	1,492	1,492	1,468	1,479	-11	-0.74	261,600	-
[3844]	26/03/25	1,467	1,492	1,460	1,490	+14	+0.95	229,700	-
[3844]	26/03/24	1,469	1,476	1,458	1,476	+34	+2.36	189,400	-
[3844]	26/03/23	1,439	1,442	1,421	1,442	-23	-1.57	287,300	-
[3844]	26/03/19	1,480	1,496	1,462	1,465	-30	-2.01	286,200	-
[3844]	26/03/18	1,476	1,495	1,475	1,495	+34	+2.33	109,600	-
[3844]	26/03/17	1,473	1,483	1,457	1,461	-10	-0.68	131,400	-
[3844]	26/03/16	1,472	1,494	1,465	1,471	+16	+1.10	155,900	-
[3844]	26/03/13	1,451	1,475	1,451	1,455	-6	-0.41	164,000	-
[3844]	26/03/12	1,490	1,492	1,453	1,461	-33	-2.21	193,900	-
[3844]	26/03/11	1,533	1,538	1,494	1,494	-38	-2.48	181,700	-
[3844]	26/03/10	1,540	1,548	1,515	1,532	+12	+0.79	217,800	-
[3844]	26/03/09	1,520	1,525	1,476	1,520	-23	-1.49	334,900	-
[3844]	26/03/06	1,555	1,559	1,533	1,543	-12	-0.77	255,000	-
[3844]	26/03/05	1,556	1,571	1,538	1,555	+4	+0.26	254,800	-
[3844]	26/03/04	1,563	1,575	1,530	1,551	+8	+0.52	518,200	-
[3844]	26/03/03	1,540	1,575	1,526	1,543	+8	+0.52	653,700	-
[3844]	26/03/02	1,484	1,539	1,475	1,535	+36	+2.40	523,700	-
[3844]	26/02/27	1,485	1,501	1,476	1,499	+44	+3.02	479,900	-
[3844]	26/02/26	1,430	1,465	1,425	1,455	+33	+2.32	264,900	-
[3844]	26/02/25	1,430	1,433	1,418	1,422	-2	-0.14	147,100	-
[3844]	26/02/24	1,445	1,449	1,417	1,424	-23	-1.59	264,700	-
[3844]	26/02/20	1,463	1,465	1,447	1,447	-16	-1.09	193,700	-
[3844]	26/02/19	1,456	1,467	1,445	1,463	+11	+0.76	339,300	-
[3844]	26/02/18	1,440	1,456	1,435	1,452	+13	+0.90	155,700	-
[3844]	26/02/17	1,445	1,458	1,428	1,439	-10	-0.69	215,600	-
[3844]	26/02/16	1,433	1,459	1,432	1,449	+17	+1.19	178,900	-
[3844]	26/02/13	1,479	1,483	1,432	1,432	-47	-3.18	295,600	-
[3844]	26/02/12	1,498	1,508	1,471	1,479	-19	-1.27	368,200	-
[3844]	26/02/10	1,460	1,498	1,456	1,498	+28	+1.90	361,400	-
[3844]	26/02/09	1,540	1,544	1,451	1,470	-69	-4.48	728,900	-
[3844]	26/02/06	1,584	1,584	1,539	1,539	-51	-3.21	289,500	-
[3844]	26/02/05	1,589	1,613	1,581	1,590	+13	+0.82	148,100	-
[3844]	26/02/04	1,610	1,610	1,575	1,577	-41	-2.53	244,200	-
[3844]	26/02/03	1,628	1,628	1,606	1,618	+14	+0.87	107,800	-
[3844]	26/02/02	1,630	1,639	1,604	1,604	-17	-1.05	147,100	-
[3844]	26/01/30	1,628	1,632	1,621	1,621	-8	-0.49	87,000	-
[3844]	26/01/29	1,650	1,656	1,615	1,629	-27	-1.63	183,900	-
[3844]	26/01/28	1,666	1,671	1,656	1,656	-14	-0.84	129,000	-
[3844]	26/01/27	1,682	1,683	1,666	1,670	-10	-0.60	112,200	-
[3844]	26/01/26	1,720	1,722	1,678	1,680	-57	-3.28	175,800	-
[3844]	26/01/23	1,733	1,749	1,721	1,737	+17	+0.99	148,700	-
[3844]	26/01/22	1,705	1,730	1,704	1,720	+22	+1.30	133,200	-
[3844]	26/01/21	1,704	1,704	1,689	1,698	-10	-0.59	146,000	-
[3844]	26/01/20	1,718	1,735	1,696	1,708	-10	-0.58	142,600	-
[3844]	26/01/19	1,731	1,740	1,717	1,718	-13	-0.75	142,100	-
[3844]	26/01/16	1,720	1,737	1,716	1,731	+9	+0.52	149,300	-
[3844]	26/01/15	1,716	1,734	1,715	1,722	+7	+0.41	211,100	-
[3844]	26/01/14	1,722	1,731	1,713	1,715	-14	-0.81	113,100	-
[3844]	26/01/13	1,735	1,742	1,710	1,729	+10	+0.58	124,100	-
[3844]	26/01/09	1,712	1,725	1,709	1,719	+10	+0.59	90,800	-
[3844]	26/01/08	1,705	1,716	1,699	1,709	+2	+0.12	72,600	-
[3844]	26/01/07	1,712	1,735	1,703	1,707	-23	-1.33	140,700	-
[3844]	26/01/06	1,716	1,737	1,716	1,730	+23	+1.35	112,600	-
[3844]	26/01/05	1,717	1,726	1,696	1,707	-3	-0.18	213,000	-
[3844]	25/12/30	1,714	1,718	1,703	1,710	-5	-0.29	82,500	-
[3844]	25/12/29	1,720	1,722	1,706	1,715	-6	-0.35	133,300	-
[3844]	25/12/26	1,722	1,725	1,713	1,721	-1	-0.06	99,000	-
[3844]	25/12/25	1,705	1,741	1,692	1,722	+37	+2.20	131,500	-
[3844]	25/12/24	1,699	1,704	1,685	1,685	-18	-1.06	99,600	-
[3844]	25/12/23	1,696	1,710	1,696	1,703	+8	+0.47	103,200	-
[3844]	25/12/22	1,710	1,715	1,693	1,695	-5	-0.29	127,000	-
[3844]	25/12/19	1,680	1,710	1,678	1,700	+28	+1.67	198,200	-
[3844]	25/12/18	1,694	1,697	1,671	1,672	-25	-1.47	187,600	-
[3844]	25/12/17	1,698	1,705	1,685	1,697	+17	+1.01	150,300	-
[3844]	25/12/16	1,700	1,700	1,677	1,680	-24	-1.41	214,700	-
[3844]	25/12/15	1,689	1,725	1,689	1,704	+40	+2.40	278,900	-
[3844]	25/12/12	1,640	1,664	1,638	1,664	+41	+2.53	151,200	-
[3844]	25/12/11	1,643	1,652	1,621	1,623	-31	-1.87	145,200	-
[3844]	25/12/10	1,655	1,665	1,652	1,654	+5	+0.30	98,500	-
[3844]	25/12/09	1,652	1,658	1,639	1,649	-3	-0.18	91,700	-
[3844]	25/12/08	1,641	1,656	1,632	1,652	+22	+1.35	102,100	-
[3844]	25/12/05	1,650	1,653	1,628	1,630	-32	-1.93	140,600	-
[3844]	25/12/04	1,636	1,665	1,626	1,662	+40	+2.47	97,000	-
[3844]	25/12/03	1,637	1,642	1,620	1,622	-16	-0.98	96,200	-
[3844]	25/12/02	1,655	1,672	1,636	1,638	-17	-1.03	147,200	-
[3844]	25/12/01	1,645	1,670	1,636	1,655	+27	+1.66	183,300	-
[3844]	25/11/28	1,613	1,634	1,608	1,628	+16	+0.99	102,100	-
[3844]	25/11/27	1,591	1,614	1,590	1,612	+10	+0.62	80,300	-
[3844]	25/11/26	1,596	1,609	1,591	1,602	+17	+1.07	75,900	-
[3844]	25/11/25	1,597	1,598	1,576	1,585	-12	-0.75	113,800	-
[3844]	25/11/21	1,565	1,597	1,560	1,597	+27	+1.72	244,500	-
[3844]	25/11/20	1,579	1,580	1,556	1,570	+12	+0.77	183,700	-
[3844]	25/11/19	1,580	1,580	1,554	1,558	-13	-0.83	124,800	-
[3844]	25/11/18	1,580	1,590	1,561	1,571	-8	-0.51	118,300	-
[3844]	25/11/17	1,603	1,609	1,568	1,579	-23	-1.44	218,500	-
[3844]	25/11/14	1,594	1,610	1,585	1,602	-4	-0.25	159,100	-
[3844]	25/11/13	1,599	1,620	1,587	1,606	+23	+1.45	168,500	-
[3844]	25/11/12	1,578	1,609	1,577	1,583	+9	+0.57	145,600	-
[3844]	25/11/11	1,569	1,577	1,559	1,574	-2	-0.13	118,100	-
[3844]	25/11/10	1,538	1,580	1,538	1,576	+15	+0.96	231,100	-
[3844]	25/11/07	1,555	1,564	1,551	1,561	+8	+0.52	145,500	-
[3844]	25/11/06	1,577	1,583	1,553	1,553	-24	-1.52	130,500	-
[3844]	25/11/05	1,600	1,600	1,556	1,577	-29	-1.81	134,700	-
[3844]	25/11/04	1,581	1,608	1,571	1,606	+19	+1.20	176,000	-
[3844]	25/10/31	1,575	1,606	1,566	1,587	+17	+1.08	231,000	-
[3844]	25/10/30	1,554	1,570	1,552	1,570	+23	+1.49	123,700	-
[3844]	25/10/29	1,574	1,574	1,545	1,547	-27	-1.72	147,300	-
[3844]	25/10/28	1,619	1,620	1,574	1,574	-58	-3.55	125,200	-
[3844]	25/10/27	1,622	1,637	1,618	1,632	+18	+1.12	100,500	-
[3844]	25/10/24	1,608	1,614	1,600	1,614	+7	+0.44	74,500	-
[3844]	25/10/23	1,605	1,614	1,593	1,607	-13	-0.80	99,100	-
[3844]	25/10/22	1,625	1,626	1,608	1,620	+14	+0.87	135,000	-
[3844]	25/10/21	1,615	1,619	1,600	1,606	+2	+0.12	143,700	-
[3844]	25/10/20	1,578	1,605	1,574	1,604	+47	+3.02	144,900	-
[3844]	25/10/17	1,575	1,575	1,552	1,557	-23	-1.46	80,400	-
[3844]	25/10/16	1,597	1,603	1,579	1,580	-4	-0.25	80,700	-
[3844]	25/10/15	1,572	1,589	1,572	1,584	+25	+1.60	104,000	-
[3844]	25/10/14	1,587	1,593	1,551	1,559	-41	-2.56	177,000	-
[3844]	25/10/10	1,611	1,615	1,596	1,600	-22	-1.36	121,500	-
[3844]	25/10/09	1,638	1,638	1,612	1,622	-16	-0.98	112,200	-
[3844]	25/10/08	1,651	1,658	1,636	1,638	-14	-0.85	202,700	-
[3844]	25/10/07	1,640	1,663	1,636	1,652	+22	+1.35	186,900	-
[3844]	25/10/06	1,618	1,630	1,601	1,630	+52	+3.30	139,100	-
[3844]	25/10/03	1,590	1,607	1,578	1,578	-14	-0.88	126,000	-
[3844]	25/10/02	1,586	1,610	1,584	1,592	+19	+1.21	269,800	-
[3844]	25/10/01	1,622	1,622	1,573	1,573	-50	-3.08	203,300	-
[3844]	25/09/30	1,653	1,654	1,605	1,623	-13	-0.79	154,300	-
[3844]	25/09/29	1,678	1,678	1,636	1,636	-39	-2.33	171,900	-
[3844]	25/09/26	1,639	1,681	1,639	1,675	+12	+0.72	516,800	-
[3844]	25/09/25	1,646	1,674	1,639	1,663	+10	+0.60	371,900	-
[3844]	25/09/24	1,636	1,660	1,636	1,653	-19	-1.14	262,500	-
[3844]	25/09/22	1,646	1,689	1,645	1,672	+18	+1.09	322,300	-
[3844]	25/09/19	1,670	1,681	1,644	1,654	-23	-1.37	240,700	-
[3844]	25/09/18	1,675	1,683	1,671	1,677	+1	+0.06	113,700	-
[3844]	25/09/17	1,687	1,689	1,671	1,676	-11	-0.65	94,100	-
[3844]	25/09/16	1,681	1,692	1,676	1,687	0	0.00	139,500	-
[3844]	25/09/12	1,681	1,696	1,672	1,687	-4	-0.24	150,000	-
[3844]	25/09/11	1,700	1,709	1,683	1,691	-7	-0.41	126,600	-
[3844]	25/09/10	1,691	1,699	1,680	1,698	-2	-0.12	109,800	-
[3844]	25/09/09	1,700	1,710	1,691	1,700	-1	-0.06	112,400	-
[3844]	25/09/08	1,701	1,710	1,686	1,701	+8	+0.47	132,400	-
[3844]	25/09/05	1,691	1,703	1,685	1,693	+3	+0.18	100,800	-