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
[3850]	26/10/29	3,710	3,710	3,275	3,335	-375.0	-10.11	93,500	16,246,729,728
[3850]	26/10/28	3,815	3,825	3,685	3,710	-175.0	-4.50	37,500	18,073,573,376
[3850]	26/10/27	3,860	3,925	3,860	3,885	0	+0.00	15,300	18,926,100,480
[3850]	26/10/26	3,830	3,900	3,800	3,885	+15.0	+0.39	17,200	18,926,100,480
[3850]	26/10/23	3,780	3,885	3,720	3,870	+20.0	+0.52	22,500	18,853,025,792
[3850]	26/10/22	3,935	4,000	3,845	3,850	-55.0	-1.41	18,600	18,755,594,240
[3850]	26/10/21	3,950	3,955	3,890	3,905	-20.0	-0.51	19,700	19,023,532,032
[3850]	26/10/20	4,055	4,055	3,920	3,925	-135.0	-3.33	20,900	19,120,963,584
[3850]	26/10/19	4,040	4,095	3,980	4,060	-50.0	-1.22	25,800	19,778,627,584
[3850]	26/10/16	4,020	4,170	4,020	4,110	+120.0	+3.01	72,500	20,022,206,464
[3850]	26/10/15	4,000	4,035	3,975	3,990	-55.0	-1.36	20,100	19,437,617,152
[3850]	26/10/14	3,995	4,050	3,950	4,045	+50.0	+1.25	27,300	19,705,552,896
[3850]	26/10/13	3,990	4,040	3,965	3,995	+30.0	+0.76	37,400	19,461,974,016
[3850]	26/10/09	3,845	3,995	3,845	3,965	+140.0	+3.66	34,900	19,315,826,688
[3850]	26/10/08	3,775	3,840	3,740	3,825	+15.0	+0.39	26,400	18,633,805,824
[3850]	26/10/07	3,790	3,840	3,780	3,810	+20.0	+0.53	17,200	18,560,731,136
[3850]	26/10/06	3,825	3,910	3,790	3,790	-45.0	-1.17	21,500	18,463,299,584
[3850]	26/10/05	3,865	3,895	3,805	3,835	-30.0	-0.78	16,500	18,682,521,600
[3850]	26/10/02	3,950	3,950	3,810	3,865	-15.0	-0.39	23,600	18,828,668,928
[3850]	26/10/01	3,925	3,945	3,870	3,880	-60.0	-1.52	16,200	18,901,741,568
[3850]	26/09/30	4,070	4,070	3,895	3,940	-100.0	-2.48	31,900	19,194,036,224
[3850]	26/09/29	4,060	4,090	3,975	4,040	+30.0	+0.75	29,600	19,681,196,032
[3850]	26/09/28	3,940	4,040	3,940	4,010	+95.0	+2.43	53,600	19,535,048,704
[3850]	26/09/25	3,910	3,970	3,870	3,915	-20.0	-0.51	26,100	19,072,247,808
[3850]	26/09/24	3,995	4,030	3,930	3,935	-10.0	-0.25	51,800	19,169,679,360
[3850]	26/09/18	3,980	3,985	3,905	3,945	-35.0	-0.88	22,800	19,218,395,136
[3850]	26/09/17	3,860	3,995	3,860	3,980	+75.0	+1.92	31,600	19,388,899,328
[3850]	26/09/16	3,900	3,975	3,900	3,905	-10.0	-0.26	32,500	19,023,532,032
[3850]	26/09/15	3,865	3,940	3,815	3,915	+80.0	+2.09	51,700	19,072,247,808
[3850]	26/09/14	3,730	3,835	3,715	3,835	+70.0	+1.86	15,000	18,682,521,600
[3850]	26/09/11	3,650	3,850	3,615	3,765	+60.0	+1.62	49,400	18,341,509,120
[3850]	26/09/10	3,665	3,735	3,665	3,705	+15.0	+0.41	15,900	18,049,214,464
[3850]	26/09/09	3,635	3,740	3,625	3,690	+65.0	+1.79	39,600	17,976,141,824
[3850]	26/09/08	3,755	3,755	3,570	3,625	-200.0	-5.23	74,900	17,659,488,256
[3850]	26/09/07	3,870	3,895	3,785	3,825	-15.0	-0.39	43,200	18,633,805,824
[3850]	26/09/04	3,850	3,865	3,685	3,840	+20.0	+0.52	50,900	18,706,878,464
[3850]	26/09/03	3,870	3,880	3,795	3,820	-5.0	-0.13	67,400	18,609,446,912
[3850]	26/09/02	3,780	3,830	3,725	3,825	+45.0	+1.19	67,600	18,633,805,824
[3850]	26/09/01	3,700	3,825	3,675	3,780	+105.0	+2.86	81,900	18,414,583,808
[3850]	26/08/31	3,600	3,730	3,580	3,675	+95.0	+2.65	62,000	17,903,067,136
[3850]	26/08/28	3,480	3,595	3,480	3,580	+140.0	+4.07	59,400	17,440,266,240
[3850]	26/08/27	3,410	3,455	3,385	3,440	+35.0	+1.03	30,300	16,758,245,376
[3850]	26/08/26	3,385	3,435	3,360	3,405	+50.0	+1.49	33,300	16,587,740,160
[3850]	26/08/25	3,395	3,440	3,325	3,355	-35.0	-1.03	41,100	16,344,161,280
[3850]	26/08/24	3,400	3,435	3,365	3,390	0	+0.00	21,900	16,514,666,496
[3850]	26/08/21	3,330	3,395	3,330	3,390	+35.0	+1.04	28,800	16,514,666,496
[3850]	26/08/20	3,300	3,365	3,300	3,355	+60.0	+1.82	17,500	16,344,161,280
[3850]	26/08/19	3,290	3,345	3,250	3,295	-25.0	-0.75	22,200	16,051,865,600
[3850]	26/08/18	3,395	3,395	3,295	3,320	-50.0	-1.48	18,700	16,173,656,064
[3850]	26/08/17	3,310	3,390	3,280	3,370	+60.0	+1.81	28,000	16,417,234,944
[3850]	26/08/14	3,325	3,410	3,280	3,310	-20.0	-0.60	45,700	16,124,939,264
[3850]	26/08/13	3,260	3,375	3,260	3,330	+55.0	+1.68	27,300	16,222,371,840
[3850]	26/08/12	3,345	3,420	3,255	3,275	-115.0	-3.39	27,300	15,954,434,048
[3850]	26/08/10	3,270	3,395	3,245	3,390	+120.0	+3.67	40,800	16,514,666,496
[3850]	26/08/07	3,255	3,275	3,200	3,270	+35.0	+1.08	39,500	15,930,076,160
[3850]	26/08/06	3,200	3,265	3,200	3,235	0	+0.00	17,300	15,759,570,944
[3850]	26/08/05	3,310	3,345	3,200	3,235	-60.0	-1.82	39,300	15,759,570,944
[3850]	26/08/04	3,230	3,350	3,185	3,295	+65.0	+2.01	58,000	16,051,865,600
[3850]	26/08/03	3,180	3,265	3,110	3,230	+35.0	+1.10	51,800	15,735,213,056
[3850]	26/07/31	3,100	3,220	3,100	3,195	+55.0	+1.75	57,100	15,564,707,840
[3850]	26/07/30	3,100	3,215	3,050	3,140	+140.0	+4.67	131,000	15,296,771,072
[3850]	26/07/29	2,969	3,015	2,950	3,000	+31.0	+1.04	24,700	14,614,749,184
[3850]	26/07/28	2,989	2,995	2,956	2,969	-20.0	-0.67	9,200	14,463,729,664
[3850]	26/07/27	2,982	3,015	2,967	2,989	+25.0	+0.84	15,000	14,561,161,216
[3850]	26/07/24	2,990	2,990	2,912	2,964	-7.0	-0.24	22,900	14,439,371,776
[3850]	26/07/23	3,070	3,070	2,971	2,971	-69.0	-2.27	21,900	14,473,473,024
[3850]	26/07/22	3,075	3,075	3,005	3,040	-30.0	-0.98	19,600	14,809,612,288
[3850]	26/07/21	3,060	3,120	3,040	3,070	+35.0	+1.15	33,900	14,955,759,616
[3850]	26/07/17	2,925	3,050	2,905	3,035	+145	+5.02	55,400	-
[3850]	26/07/16	3,005	3,045	2,866	2,890	-120	-3.99	44,900	-
[3850]	26/07/15	3,120	3,150	3,000	3,010	-110	-3.53	33,300	-
[3850]	26/07/14	3,090	3,150	3,090	3,120	+30	+0.97	19,900	-
[3850]	26/07/13	3,115	3,150	3,065	3,090	-35	-1.12	24,300	-
[3850]	26/07/10	3,100	3,165	3,100	3,125	-25	-0.79	19,900	-
[3850]	26/07/09	3,170	3,185	3,120	3,150	-20	-0.63	32,500	-
[3850]	26/07/08	3,210	3,210	3,150	3,170	-35	-1.09	40,600	-
[3850]	26/07/07	3,170	3,210	3,150	3,205	+35	+1.10	63,600	-
[3850]	26/07/06	3,120	3,180	3,090	3,170	+70	+2.26	57,000	-
[3850]	26/07/03	3,055	3,100	3,025	3,100	+45	+1.47	32,800	-
[3850]	26/07/02	2,953	3,100	2,953	3,055	+105	+3.56	44,400	-
[3850]	26/07/01	2,983	3,025	2,943	2,950	-29	-0.97	27,400	-
[3850]	26/06/30	3,100	3,130	2,947	2,979	+37	+1.26	31,200	-
[3850]	26/06/29	2,936	3,025	2,933	2,942	+42	+1.45	25,200	-
[3850]	26/06/26	2,860	2,939	2,836	2,900	+22	+0.76	27,100	-
[3850]	26/06/25	2,945	2,972	2,865	2,878	-56	-1.91	28,500	-
[3850]	26/06/24	2,905	2,965	2,905	2,934	+16	+0.55	25,000	-
[3850]	26/06/23	2,975	2,980	2,899	2,918	-26	-0.88	30,600	-
[3850]	26/06/22	2,908	2,966	2,906	2,944	+54	+1.87	38,200	-
[3850]	26/06/19	2,845	2,890	2,812	2,890	+79	+2.81	25,700	-
[3850]	26/06/18	2,821	2,870	2,806	2,811	+5	+0.18	15,600	-
[3850]	26/06/17	2,764	2,887	2,764	2,806	+19	+0.68	18,100	-
[3850]	26/06/16	2,802	2,802	2,745	2,787	+8	+0.29	16,700	-
[3850]	26/06/15	2,799	2,850	2,771	2,779	+30	+1.09	19,200	-
[3850]	26/06/12	2,760	2,775	2,697	2,749	+12	+0.44	34,900	-
[3850]	26/06/11	2,747	2,769	2,697	2,737	-16	-0.58	51,400	-
[3850]	26/06/10	2,861	2,861	2,750	2,753	-102	-3.57	38,000	-
[3850]	26/06/09	2,834	2,875	2,812	2,855	+58	+2.07	31,800	-
[3850]	26/06/08	2,758	2,876	2,758	2,797	+39	+1.41	58,200	-
[3850]	26/06/05	2,622	2,758	2,622	2,758	+136	+5.19	91,400	-
[3850]	26/06/04	2,642	2,670	2,569	2,622	-46	-1.72	32,900	-
[3850]	26/06/03	2,596	2,709	2,535	2,668	+68	+2.62	53,100	-
[3850]	26/06/02	2,579	2,630	2,552	2,600	+24	+0.93	33,300	-
[3850]	26/06/01	2,550	2,588	2,535	2,576	+26	+1.02	32,400	-
[3850]	26/05/29	2,550	2,599	2,548	2,550	0	0.00	53,100	-
[3850]	26/05/28	2,548	2,566	2,501	2,550	+8	+0.31	36,500	-
[3850]	26/05/27	2,548	2,562	2,510	2,542	-8	-0.31	25,900	-
[3850]	26/05/26	2,549	2,559	2,526	2,550	-30	-1.16	21,700	-
[3850]	26/05/25	2,673	2,686	2,540	2,580	-83	-3.12	48,100	-
[3850]	26/05/22	2,667	2,689	2,650	2,663	+3	+0.11	11,800	-
[3850]	26/05/21	2,679	2,711	2,660	2,660	-10	-0.37	21,000	-
[3850]	26/05/20	2,703	2,703	2,638	2,670	-50	-1.84	35,900	-
[3850]	26/05/19	2,668	2,729	2,668	2,720	+42	+1.57	16,900	-
[3850]	26/05/18	2,658	2,678	2,636	2,678	+21	+0.79	11,500	-
[3850]	26/05/15	2,671	2,709	2,657	2,657	-22	-0.82	16,700	-
[3850]	26/05/14	2,755	2,778	2,662	2,679	-100	-3.60	25,500	-
[3850]	26/05/13	2,720	2,800	2,720	2,779	+17	+0.62	21,400	-
[3850]	26/05/12	2,803	2,805	2,716	2,762	-21	-0.75	32,500	-
[3850]	26/05/11	2,718	2,820	2,713	2,783	+69	+2.54	91,900	-
[3850]	26/05/08	2,670	2,772	2,670	2,714	+59	+2.22	69,500	-
[3850]	26/05/07	2,694	2,695	2,626	2,655	-29	-1.08	52,800	-
[3850]	26/05/01	2,700	2,722	2,658	2,684	+16	+0.60	15,300	-
[3850]	26/04/30	2,717	2,725	2,656	2,668	-45	-1.66	30,500	-
[3850]	26/04/28	2,719	2,724	2,689	2,713	+44	+1.65	15,100	-
[3850]	26/04/27	2,721	2,723	2,669	2,669	-25	-0.93	16,700	-
[3850]	26/04/24	2,680	2,700	2,671	2,694	+10	+0.37	21,100	-
[3850]	26/04/23	2,806	2,806	2,661	2,684	-121	-4.31	105,300	-
[3850]	26/04/22	2,829	2,839	2,801	2,805	-21	-0.74	12,100	-
[3850]	26/04/21	2,844	2,844	2,808	2,826	+1	+0.04	10,000	-
[3850]	26/04/20	2,858	2,858	2,800	2,825	-33	-1.15	14,800	-
[3850]	26/04/17	2,794	2,859	2,794	2,858	+58	+2.07	30,600	-
[3850]	26/04/16	2,795	2,838	2,782	2,800	+11	+0.39	18,500	-
[3850]	26/04/15	2,763	2,801	2,763	2,789	+26	+0.94	19,000	-
[3850]	26/04/14	2,777	2,807	2,758	2,763	-14	-0.50	23,700	-
[3850]	26/04/13	2,754	2,783	2,740	2,777	+23	+0.84	18,700	-
[3850]	26/04/10	2,815	2,815	2,741	2,754	-58	-2.06	29,700	-
[3850]	26/04/09	2,925	2,925	2,806	2,812	-112	-3.83	29,800	-
[3850]	26/04/08	2,880	2,932	2,880	2,924	+59	+2.06	20,600	-
[3850]	26/04/07	2,872	2,894	2,846	2,865	-7	-0.24	11,800	-
[3850]	26/04/06	2,866	2,896	2,852	2,872	+24	+0.84	15,100	-
[3850]	26/04/03	2,858	2,883	2,839	2,848	0	0.00	18,100	-
[3850]	26/04/02	2,954	2,954	2,841	2,848	-108	-3.65	35,200	-
[3850]	26/04/01	2,918	2,957	2,918	2,956	+68	+2.35	19,800	-
[3850]	26/03/31	2,983	2,994	2,888	2,888	-94	-3.15	20,700	-
[3850]	26/03/30	2,992	3,020	2,975	2,982	-16	-0.53	9,200	-
[3850]	26/03/27	2,980	3,015	2,978	2,998	+21	+0.71	15,500	-
[3850]	26/03/26	3,035	3,035	2,975	2,977	-33	-1.10	19,900	-
[3850]	26/03/25	3,065	3,075	3,010	3,010	-55	-1.79	22,800	-
[3850]	26/03/24	3,015	3,100	3,015	3,065	+67	+2.23	39,000	-
[3850]	26/03/23	2,980	3,085	2,970	2,998	+17	+0.57	33,800	-
[3850]	26/03/19	3,000	3,010	2,981	2,981	-24	-0.80	8,900	-
[3850]	26/03/18	2,971	3,010	2,959	3,005	+48	+1.62	14,900	-
[3850]	26/03/17	2,980	2,999	2,957	2,957	-14	-0.47	12,700	-
[3850]	26/03/16	2,956	2,994	2,951	2,971	-19	-0.64	10,700	-
[3850]	26/03/13	2,998	3,005	2,981	2,990	-9	-0.30	7,900	-
[3850]	26/03/12	3,020	3,020	2,997	2,999	-16	-0.53	8,000	-
[3850]	26/03/11	3,040	3,045	3,010	3,015	-40	-1.31	9,100	-
[3850]	26/03/10	2,976	3,080	2,966	3,055	+113	+3.84	49,200	-
[3850]	26/03/09	2,975	2,983	2,935	2,942	-173	-5.55	72,700	-
[3850]	26/03/06	3,105	3,130	3,090	3,115	0	0.00	32,500	-
[3850]	26/03/05	3,105	3,210	3,100	3,115	+10	+0.32	36,300	-
[3850]	26/03/04	3,215	3,240	3,105	3,105	-110	-3.42	89,800	-
[3850]	26/03/03	3,260	3,300	3,200	3,215	+10	+0.31	53,200	-
[3850]	26/03/02	3,200	3,225	3,175	3,205	-40	-1.23	32,900	-
[3850]	26/02/27	3,185	3,250	3,185	3,245	+45	+1.41	35,900	-
[3850]	26/02/26	3,090	3,220	3,090	3,200	+115	+3.73	42,200	-
[3850]	26/02/25	3,125	3,125	3,050	3,085	-30	-0.96	38,500	-
[3850]	26/02/24	3,130	3,160	3,100	3,115	-5	-0.16	33,000	-
[3850]	26/02/20	3,300	3,300	3,090	3,120	-320	-9.30	120,700	-
[3850]	26/02/19	3,405	3,440	3,370	3,440	+35	+1.03	17,500	-
[3850]	26/02/18	3,430	3,460	3,405	3,405	-35	-1.02	21,500	-
[3850]	26/02/17	3,515	3,515	3,435	3,440	-75	-2.13	23,500	-
[3850]	26/02/16	3,550	3,550	3,490	3,515	-5	-0.14	21,500	-
[3850]	26/02/13	3,680	3,685	3,520	3,520	-155	-4.22	31,900	-
[3850]	26/02/12	3,760	3,790	3,650	3,675	-85	-2.26	23,500	-
[3850]	26/02/10	3,530	3,775	3,530	3,760	+245	+6.97	68,100	-
[3850]	26/02/09	3,660	3,660	3,500	3,515	-85	-2.36	42,700	-
[3850]	26/02/06	3,620	3,675	3,590	3,600	-20	-0.55	50,800	-
[3850]	26/02/05	3,620	3,660	3,535	3,620	+5	+0.14	42,900	-
[3850]	26/02/04	3,685	3,695	3,610	3,615	-70	-1.90	30,500	-
[3850]	26/02/03	3,650	3,730	3,650	3,685	+40	+1.10	18,500	-
[3850]	26/02/02	3,680	3,690	3,630	3,645	-5	-0.14	19,900	-
[3850]	26/01/30	3,710	3,720	3,610	3,650	-65	-1.75	48,000	-
[3850]	26/01/29	3,700	3,800	3,630	3,715	-190	-4.87	107,700	-
[3850]	26/01/28	4,000	4,000	3,890	3,905	-105	-2.62	92,000	-
[3850]	26/01/27	3,990	4,010	3,945	4,010	+20	+0.50	27,400	-
[3850]	26/01/26	3,975	4,030	3,950	3,990	+15	+0.38	22,800	-
[3850]	26/01/23	3,930	4,000	3,930	3,975	+60	+1.53	16,800	-
[3850]	26/01/22	3,990	3,990	3,900	3,915	-50	-1.26	12,700	-
[3850]	26/01/21	3,950	3,970	3,870	3,965	-35	-0.88	15,400	-
[3850]	26/01/20	4,020	4,020	3,950	4,000	0	0.00	19,400	-
[3850]	26/01/19	4,015	4,015	3,940	4,000	+25	+0.63	31,800	-
[3850]	26/01/16	3,995	4,020	3,910	3,975	+10	+0.25	39,800	-
[3850]	26/01/15	3,885	3,970	3,845	3,965	+140	+3.66	41,500	-
[3850]	26/01/14	3,740	3,845	3,735	3,825	+110	+2.96	40,600	-
[3850]	26/01/13	3,735	3,755	3,680	3,715	-5	-0.13	22,500	-
[3850]	26/01/09	3,725	3,735	3,720	3,720	+10	+0.27	3,100	-
[3850]	26/01/08	3,750	3,750	3,700	3,710	-35	-0.93	14,800	-
[3850]	26/01/07	3,740	3,770	3,710	3,745	+20	+0.54	17,300	-
[3850]	26/01/06	3,740	3,760	3,725	3,725	-5	-0.13	7,500	-
[3850]	26/01/05	3,740	3,785	3,705	3,730	+15	+0.40	18,300	-
[3850]	25/12/30	3,770	3,770	3,705	3,715	-55	-1.46	17,700	-
[3850]	25/12/29	3,825	3,830	3,770	3,770	-55	-1.44	18,900	-
[3850]	25/12/26	3,875	3,875	3,810	3,825	-15	-0.39	9,800	-
[3850]	25/12/25	3,840	3,855	3,815	3,840	0	0.00	8,900	-
[3850]	25/12/24	3,835	3,850	3,800	3,840	+5	+0.13	10,500	-
[3850]	25/12/23	3,825	3,880	3,815	3,835	+5	+0.13	10,600	-
[3850]	25/12/22	3,865	3,885	3,830	3,830	-10	-0.26	4,400	-
[3850]	25/12/19	3,830	3,880	3,825	3,840	+10	+0.26	5,900	-
[3850]	25/12/18	3,845	3,890	3,830	3,830	-10	-0.26	8,800	-
[3850]	25/12/17	3,865	3,875	3,830	3,840	0	0.00	6,000	-
[3850]	25/12/16	3,900	3,900	3,840	3,840	-60	-1.54	8,100	-
[3850]	25/12/15	3,855	3,910	3,850	3,900	+50	+1.30	7,300	-
[3850]	25/12/12	3,845	3,885	3,840	3,850	+20	+0.52	6,300	-
[3850]	25/12/11	3,895	3,895	3,825	3,830	-60	-1.54	11,100	-
[3850]	25/12/10	3,950	3,960	3,880	3,890	-30	-0.77	7,300	-
[3850]	25/12/09	3,935	3,935	3,885	3,920	-25	-0.63	7,300	-
[3850]	25/12/08	3,920	3,965	3,920	3,945	+20	+0.51	7,700	-
[3850]	25/12/05	3,875	3,965	3,835	3,925	+30	+0.77	14,600	-
[3850]	25/12/04	3,950	3,970	3,895	3,895	-40	-1.02	18,600	-
[3850]	25/12/03	3,960	3,975	3,930	3,935	-25	-0.63	7,600	-
[3850]	25/12/02	4,025	4,035	3,940	3,960	-60	-1.49	16,700	-
[3850]	25/12/01	4,040	4,050	3,995	4,020	-20	-0.50	16,300	-
[3850]	25/11/28	3,990	4,040	3,990	4,040	+50	+1.25	7,600	-
[3850]	25/11/27	3,995	4,015	3,955	3,990	+15	+0.38	8,100	-
[3850]	25/11/26	3,985	4,030	3,965	3,975	+35	+0.89	9,800	-
[3850]	25/11/25	4,155	4,155	3,900	3,940	-205	-4.95	29,100	-
[3850]	25/11/21	3,985	4,200	3,985	4,145	+135	+3.37	55,800	-
[3850]	25/11/20	3,975	4,055	3,970	4,010	+40	+1.01	19,000	-
[3850]	25/11/19	3,955	3,980	3,885	3,970	+15	+0.38	12,700	-
[3850]	25/11/18	4,070	4,070	3,955	3,955	-120	-2.94	9,900	-
[3850]	25/11/17	4,070	4,075	3,965	4,075	+75	+1.88	10,800	-
[3850]	25/11/14	4,015	4,050	3,965	4,000	-45	-1.11	16,000	-
[3850]	25/11/13	4,030	4,080	4,010	4,045	0	0.00	31,100	-
[3850]	25/11/12	4,010	4,100	4,010	4,045	+15	+0.37	32,200	-
[3850]	25/11/11	4,125	4,140	4,005	4,030	-25	-0.62	20,100	-
[3850]	25/11/10	4,095	4,150	3,985	4,055	-25	-0.61	38,500	-
[3850]	25/11/07	3,950	4,080	3,910	4,080	+195	+5.02	56,300	-
[3850]	25/11/06	3,825	3,910	3,730	3,885	+125	+3.32	44,900	-
[3850]	25/11/05	3,605	3,835	3,585	3,760	+95	+2.59	42,100	-
[3850]	25/11/04	3,685	3,780	3,600	3,665	+5	+0.14	35,200	-
[3850]	25/10/31	3,560	3,670	3,540	3,660	+70	+1.95	37,200	-
[3850]	25/10/30	3,810	3,810	3,535	3,590	-135	-3.62	117,900	-
[3850]	25/10/29	3,855	3,855	3,630	3,725	-105	-2.74	103,400	-
[3850]	25/10/28	3,920	3,935	3,820	3,830	-50	-1.29	21,700	-
[3850]	25/10/27	3,820	3,900	3,820	3,880	+95	+2.51	23,200	-
[3850]	25/10/24	3,860	3,860	3,780	3,785	-65	-1.69	10,700	-
[3850]	25/10/23	3,840	3,855	3,780	3,850	0	0.00	9,300	-
[3850]	25/10/22	3,745	3,930	3,745	3,850	+130	+3.49	24,400	-
[3850]	25/10/21	3,730	3,760	3,655	3,720	+55	+1.50	15,600	-
[3850]	25/10/20	3,685	3,735	3,650	3,665	+40	+1.10	9,100	-
[3850]	25/10/17	3,645	3,660	3,615	3,625	-30	-0.82	6,400	-
[3850]	25/10/16	3,720	3,730	3,640	3,655	-25	-0.68	9,800	-
[3850]	25/10/15	3,570	3,690	3,570	3,680	+110	+3.08	14,200	-
[3850]	25/10/14	3,690	3,715	3,545	3,570	-190	-5.05	28,700	-
[3850]	25/10/10	3,810	3,815	3,730	3,760	-90	-2.34	9,200	-
[3850]	25/10/09	3,870	3,905	3,830	3,850	-20	-0.52	6,300	-
[3850]	25/10/08	3,870	3,895	3,800	3,870	+70	+1.84	16,100	-
[3850]	25/10/07	3,845	3,845	3,725	3,800	-5	-0.13	8,600	-
[3850]	25/10/06	3,795	3,840	3,740	3,805	+60	+1.60	13,500	-
[3850]	25/10/03	3,765	3,795	3,740	3,745	-65	-1.71	6,100	-
[3850]	25/10/02	3,865	3,920	3,770	3,810	-55	-1.42	15,000	-
[3850]	25/10/01	3,810	3,945	3,810	3,865	+40	+1.05	20,600	-
[3850]	25/09/30	3,915	3,915	3,800	3,825	-80	-2.05	7,300	-
[3850]	25/09/29	3,940	3,940	3,845	3,905	+35	+0.90	14,500	-
[3850]	25/09/26	3,855	3,885	3,855	3,870	+40	+1.04	6,800	-
[3850]	25/09/25	3,855	3,860	3,800	3,830	-65	-1.67	7,000	-
[3850]	25/09/24	3,885	3,895	3,785	3,895	+25	+0.65	10,500	-
[3850]	25/09/22	3,900	3,930	3,845	3,870	-20	-0.51	6,500	-
[3850]	25/09/19	3,935	3,935	3,820	3,890	-90	-2.26	16,100	-
[3850]	25/09/18	3,745	4,100	3,730	3,980	+240	+6.42	66,900	-
[3850]	25/09/17	3,750	3,785	3,705	3,740	-10	-0.27	8,600	-
[3850]	25/09/16	3,840	3,840	3,645	3,750	-90	-2.34	29,100	-
[3850]	25/09/12	3,910	3,910	3,830	3,840	-25	-0.65	12,100	-
[3850]	25/09/11	3,800	3,865	3,770	3,865	+95	+2.52	9,500	-
[3850]	25/09/10	3,790	3,790	3,755	3,770	-20	-0.53	6,100	-
[3850]	25/09/09	3,755	3,855	3,755	3,790	+50	+1.34	12,500	-
[3850]	25/09/08	3,795	3,810	3,715	3,740	+15	+0.40	12,900	-
[3850]	25/09/05	3,700	3,830	3,685	3,725	+65	+1.78	35,500	-