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
[3853]	26/10/29	1,010	1,015	987	988	-25.0	-2.47	258,300	16,782,112,768
[3853]	26/10/28	1,022	1,042	1,012	1,013	-7.0	-0.69	113,200	17,206,761,472
[3853]	26/10/27	1,007	1,027	1,003	1,020	+13.0	+1.29	108,800	17,325,662,208
[3853]	26/10/26	980	1,020	973	1,007	+34.0	+3.49	127,900	17,104,845,824
[3853]	26/10/23	991	995	956	973	-25.0	-2.51	217,500	16,527,323,136
[3853]	26/10/22	1,046	1,047	997	998	-29.0	-2.82	300,000	16,951,971,840
[3853]	26/10/21	1,006	1,068	1,006	1,027	+66.0	+6.87	590,400	17,444,564,992
[3853]	26/10/20	998	1,004	961	961	-35.0	-3.51	206,300	16,323,491,840
[3853]	26/10/19	998	1,006	995	996	-25.0	-2.45	143,800	16,918,000,640
[3853]	26/10/16	1,002	1,025	998	1,021	+34.0	+3.44	195,100	17,342,648,320
[3853]	26/10/15	1,000	1,004	978	987	-18.0	-1.79	271,200	16,765,126,656
[3853]	26/10/14	1,039	1,043	1,004	1,005	-34.0	-3.27	168,400	17,070,873,600
[3853]	26/10/13	1,022	1,043	1,019	1,039	+1.0	+0.10	196,100	17,648,396,288
[3853]	26/10/09	1,014	1,046	1,014	1,038	+13.0	+1.27	153,400	17,631,410,176
[3853]	26/10/08	1,016	1,034	1,010	1,025	-5.0	-0.49	183,800	17,410,592,768
[3853]	26/10/07	1,055	1,064	1,029	1,030	-28.0	-2.65	181,500	17,495,523,328
[3853]	26/10/06	1,065	1,095	1,057	1,058	+6.0	+0.57	200,300	17,971,128,320
[3853]	26/10/05	1,088	1,094	1,048	1,052	-25.0	-2.32	225,000	17,869,213,696
[3853]	26/10/02	1,086	1,125	1,068	1,077	-12.0	-1.10	277,000	18,293,862,400
[3853]	26/10/01	1,079	1,097	1,070	1,089	+2.0	+0.18	104,100	18,497,693,696
[3853]	26/09/30	1,064	1,087	1,049	1,087	+18.0	+1.68	174,700	18,463,721,472
[3853]	26/09/29	1,097	1,099	1,058	1,069	-25.0	-2.29	165,300	18,157,973,504
[3853]	26/09/28	1,120	1,121	1,087	1,094	-17.0	-1.53	143,800	18,582,622,208
[3853]	26/09/25	1,083	1,112	1,078	1,111	+16.0	+1.46	162,800	18,871,384,064
[3853]	26/09/24	1,115	1,130	1,093	1,095	-3.0	-0.27	140,400	18,599,608,320
[3853]	26/09/18	1,120	1,124	1,097	1,098	+19.0	+1.76	258,900	18,650,566,656
[3853]	26/09/17	1,052	1,089	1,052	1,079	+22.0	+2.08	112,300	18,327,832,576
[3853]	26/09/16	1,059	1,073	1,048	1,057	-10.0	-0.94	89,900	17,954,142,208
[3853]	26/09/15	1,065	1,071	1,050	1,067	-2.0	-0.19	115,200	18,124,001,280
[3853]	26/09/14	1,050	1,069	1,038	1,069	+9.0	+0.85	123,000	18,157,973,504
[3853]	26/09/11	1,071	1,073	1,052	1,060	-33.0	-3.02	164,600	18,005,100,544
[3853]	26/09/10	1,060	1,095	1,059	1,093	+17.0	+1.58	98,800	18,565,636,096
[3853]	26/09/09	1,094	1,109	1,073	1,076	-24.0	-2.18	140,400	18,276,876,288
[3853]	26/09/08	1,121	1,125	1,100	1,100	-26.0	-2.31	133,800	18,684,538,880
[3853]	26/09/07	1,123	1,139	1,118	1,126	-2.0	-0.18	100,000	19,126,173,696
[3853]	26/09/04	1,135	1,135	1,116	1,128	+17.0	+1.53	115,100	19,160,143,872
[3853]	26/09/03	1,138	1,145	1,111	1,111	-22.0	-1.94	136,100	18,871,384,064
[3853]	26/09/02	1,150	1,158	1,133	1,133	-37.0	-3.16	168,800	19,245,074,432
[3853]	26/09/01	1,200	1,204	1,170	1,170	-28.0	-2.34	182,200	19,873,554,432
[3853]	26/08/31	1,180	1,206	1,169	1,198	+4.0	+0.34	218,000	20,349,161,472
[3853]	26/08/28	1,224	1,253	1,192	1,194	-29.0	-2.37	403,200	20,281,217,024
[3853]	26/08/27	1,209	1,238	1,201	1,223	+14.0	+1.16	354,500	20,773,810,176
[3853]	26/08/26	1,188	1,218	1,176	1,209	+13.0	+1.09	268,300	20,536,006,656
[3853]	26/08/25	1,155	1,210	1,138	1,196	+46.0	+4.00	409,100	20,315,189,248
[3853]	26/08/24	1,150	1,169	1,139	1,150	+12.0	+1.05	178,700	19,533,836,288
[3853]	26/08/21	1,161	1,169	1,135	1,138	-42.0	-3.56	220,100	19,330,004,992
[3853]	26/08/20	1,142	1,185	1,135	1,180	+59.0	+5.26	323,600	20,043,413,504
[3853]	26/08/19	1,121	1,147	1,112	1,121	-26.0	-2.27	210,300	19,041,243,136
[3853]	26/08/18	1,153	1,201	1,146	1,147	-6.0	-0.52	379,000	19,482,877,952
[3853]	26/08/17	1,182	1,198	1,145	1,153	-21.0	-1.79	457,200	19,584,792,576
[3853]	26/08/14	1,178	1,309	1,147	1,174	+4.0	+0.34	2,926,900	19,941,498,880
[3853]	26/08/13	1,136	1,180	1,130	1,170	+38.0	+3.36	364,100	19,873,554,432
[3853]	26/08/12	1,144	1,147	1,117	1,132	+18.0	+1.62	235,000	19,228,088,320
[3853]	26/08/10	1,123	1,142	1,103	1,114	+44.0	+4.11	326,500	18,922,342,400
[3853]	26/08/07	1,090	1,100	1,063	1,070	-16.0	-1.47	142,000	18,174,959,616
[3853]	26/08/06	1,089	1,128	1,086	1,086	-18.0	-1.63	214,900	18,446,735,360
[3853]	26/08/05	1,085	1,110	1,080	1,104	+21.0	+1.94	174,100	18,752,481,280
[3853]	26/08/04	1,057	1,085	1,044	1,083	+26.0	+2.46	166,600	18,395,777,024
[3853]	26/08/03	1,035	1,063	1,011	1,057	+18.0	+1.73	179,300	17,954,142,208
[3853]	26/07/31	1,016	1,054	1,002	1,039	+43.0	+4.32	217,900	17,648,396,288
[3853]	26/07/30	1,005	1,024	988	996	-14.0	-1.39	293,200	16,918,000,640
[3853]	26/07/29	1,043	1,045	989	1,010	-22.0	-2.13	310,800	17,155,803,136
[3853]	26/07/28	1,077	1,078	1,026	1,032	-50.0	-4.62	232,300	17,529,493,504
[3853]	26/07/27	1,097	1,104	1,080	1,082	-11.0	-1.01	136,100	18,378,790,912
[3853]	26/07/24	1,100	1,100	1,080	1,093	-17.0	-1.53	122,400	18,565,636,096
[3853]	26/07/23	1,108	1,128	1,108	1,110	-7.0	-0.63	148,700	18,854,397,952
[3853]	26/07/22	1,120	1,138	1,094	1,117	+27.0	+2.48	255,700	18,973,298,688
[3853]	26/07/21	1,090	1,116	1,054	1,090	+30.0	+2.83	315,900	18,514,679,808
[3853]	26/07/17	1,091	1,099	1,015	1,060	-52	-4.68	512,000	-
[3853]	26/07/16	1,131	1,144	1,111	1,112	-24	-2.11	162,800	-
[3853]	26/07/15	1,114	1,146	1,100	1,136	+18	+1.61	208,200	-
[3853]	26/07/14	1,115	1,134	1,098	1,118	+3	+0.27	219,800	-
[3853]	26/07/13	1,112	1,163	1,104	1,115	+3	+0.27	303,300	-
[3853]	26/07/10	1,110	1,140	1,091	1,112	+19	+1.74	235,200	-
[3853]	26/07/09	1,091	1,132	1,090	1,093	-10	-0.91	307,300	-
[3853]	26/07/08	1,151	1,158	1,100	1,103	-53	-4.58	400,200	-
[3853]	26/07/07	1,236	1,245	1,155	1,156	-94	-7.52	444,600	-
[3853]	26/07/06	1,213	1,258	1,211	1,250	+47	+3.91	364,500	-
[3853]	26/07/03	1,167	1,206	1,160	1,203	+37	+3.17	282,400	-
[3853]	26/07/02	1,168	1,214	1,153	1,166	-4	-0.34	413,000	-
[3853]	26/07/01	1,170	1,184	1,144	1,170	+5	+0.43	393,500	-
[3853]	26/06/30	1,161	1,176	1,119	1,165	+23	+2.01	371,200	-
[3853]	26/06/29	1,157	1,170	1,120	1,142	+15	+1.33	449,400	-
[3853]	26/06/26	1,148	1,156	1,118	1,127	-51	-4.33	435,500	-
[3853]	26/06/25	1,182	1,188	1,137	1,178	+5	+0.43	501,300	-
[3853]	26/06/24	1,195	1,240	1,158	1,173	+8	+0.69	865,300	-
[3853]	26/06/23	1,279	1,294	1,165	1,165	-144	-11.00	827,600	-
[3853]	26/06/22	1,280	1,326	1,256	1,309	+2	+0.15	635,800	-
[3853]	26/06/19	1,313	1,324	1,282	1,307	-66	-4.81	921,900	-
[3853]	26/06/18	1,450	1,457	1,368	1,373	-89	-6.09	825,100	-
[3853]	26/06/17	1,450	1,520	1,450	1,462	+42	+2.96	1,011,800	-
[3853]	26/06/16	1,486	1,560	1,402	1,420	-20	-1.39	1,643,400	-
[3853]	26/06/15	1,660	1,660	1,439	1,440	-290	-16.76	2,190,400	-
[3853]	26/06/12	1,800	1,800	1,655	1,730	-15	-0.86	1,192,000	-
[3853]	26/06/11	1,660	1,774	1,660	1,745	+70	+4.18	1,253,100	-
[3853]	26/06/10	1,725	1,787	1,630	1,675	-86	-4.88	1,342,100	-
[3853]	26/06/09	1,943	1,947	1,733	1,761	-139	-7.32	1,172,700	-
[3853]	26/06/08	1,860	1,944	1,839	1,900	-93	-4.67	1,122,800	-
[3853]	26/06/05	2,024	2,058	1,902	1,993	+6	+0.30	1,869,100	-
[3853]	26/06/04	2,126	2,138	1,959	1,987	-239	-10.74	1,677,500	-
[3853]	26/06/03	2,031	2,268	2,030	2,226	+235	+11.80	2,981,100	-
[3853]	26/06/02	2,002	2,054	1,920	1,991	-95	-4.55	2,043,700	-
[3853]	26/06/01	2,398	2,398	2,019	2,086	-318	-13.23	2,777,800	-
[3853]	26/05/29	2,550	2,610	2,180	2,404	-101	-4.03	5,099,600	-
[3853]	26/05/28	2,420	2,540	2,330	2,505	+86	+3.56	3,642,400	-
[3853]	26/05/27	2,711	2,750	2,372	2,419	-331	-12.04	4,837,600	-
[3853]	26/05/26	2,315	2,753	2,171	2,750	+418	+17.92	6,438,500	-
[3853]	26/05/25	2,510	2,723	2,128	2,332	-78	-3.24	9,714,700	-
[3853]	26/05/22	2,257	2,440	2,171	2,410	+266	+12.41	5,845,100	-
[3853]	26/05/21	1,833	2,185	1,791	2,144	+351	+19.58	5,346,300	-
[3853]	26/05/20	1,800	1,866	1,679	1,793	+6	+0.34	1,317,300	-
[3853]	26/05/19	1,810	1,890	1,750	1,787	-2	-0.11	2,313,900	-
[3853]	26/05/18	1,684	1,840	1,660	1,789	+265	+17.39	3,782,100	-
[3853]	26/05/15	1,431	1,564	1,431	1,524	+122	+8.70	1,235,800	-
[3853]	26/05/14	1,433	1,474	1,345	1,402	-46	-3.18	929,100	-
[3853]	26/05/13	1,470	1,470	1,421	1,448	-62	-4.11	428,700	-
[3853]	26/05/12	1,544	1,560	1,496	1,510	-19	-1.24	337,200	-
[3853]	26/05/11	1,538	1,582	1,517	1,529	-17	-1.10	506,100	-
[3853]	26/05/08	1,457	1,553	1,440	1,546	+103	+7.14	546,000	-
[3853]	26/05/07	1,515	1,530	1,432	1,443	-47	-3.15	630,900	-
[3853]	26/05/01	1,497	1,515	1,471	1,490	0	0.00	280,400	-
[3853]	26/04/30	1,561	1,569	1,489	1,490	-71	-4.55	562,900	-
[3853]	26/04/28	1,557	1,588	1,536	1,561	+4	+0.26	458,600	-
[3853]	26/04/27	1,600	1,639	1,557	1,557	-22	-1.39	846,900	-
[3853]	26/04/24	1,619	1,647	1,571	1,579	-38	-2.35	690,000	-
[3853]	26/04/23	1,708	1,718	1,586	1,617	-88	-5.16	1,155,400	-
[3853]	26/04/22	1,555	1,709	1,554	1,705	+135	+8.60	1,375,300	-
[3853]	26/04/21	1,627	1,627	1,546	1,570	-69	-4.21	1,068,600	-
[3853]	26/04/20	1,669	1,730	1,636	1,639	-39	-2.32	1,359,800	-
[3853]	26/04/17	1,573	1,695	1,569	1,678	+92	+5.80	1,758,700	-
[3853]	26/04/16	1,513	1,627	1,510	1,586	+98	+6.59	1,731,000	-
[3853]	26/04/15	1,482	1,506	1,472	1,488	+21	+1.43	424,300	-
[3853]	26/04/14	1,500	1,509	1,462	1,467	-5	-0.34	447,900	-
[3853]	26/04/13	1,460	1,508	1,443	1,472	-3	-0.20	462,000	-
[3853]	26/04/10	1,531	1,534	1,465	1,475	-40	-2.64	637,900	-
[3853]	26/04/09	1,548	1,556	1,491	1,515	-49	-3.13	819,500	-
[3853]	26/04/08	1,530	1,598	1,516	1,564	+88	+5.96	2,043,100	-
[3853]	26/04/07	1,422	1,548	1,422	1,476	+65	+4.61	2,677,500	-
[3853]	26/04/06	1,562	1,576	1,402	1,411	-167	-10.58	2,072,100	-
[3853]	26/04/03	1,630	1,652	1,505	1,578	+28	+1.81	2,386,100	-
[3853]	26/04/02	1,538	1,595	1,473	1,550	+99	+6.82	2,436,200	-
[3853]	26/04/01	1,468	1,503	1,425	1,451	+43	+3.05	803,900	-
[3853]	26/03/31	1,450	1,520	1,395	1,408	-72	-4.86	983,900	-
[3853]	26/03/30	1,513	1,535	1,354	1,480	-92	-5.85	1,688,800	-
[3853]	26/03/27	1,525	1,645	1,445	1,572	+36	+2.34	2,979,300	-
[3853]	26/03/26	1,575	1,759	1,523	1,536	+17	+1.12	5,512,700	-
[3853]	26/03/25	1,246	1,537	1,234	1,519	+280	+22.60	8,149,000	-
[3853]	26/03/24	1,220	1,244	1,180	1,239	+69	+5.90	346,800	-
[3853]	26/03/23	1,220	1,222	1,164	1,170	-87	-6.92	401,300	-
[3853]	26/03/19	1,265	1,300	1,248	1,257	-33	-2.56	353,500	-
[3853]	26/03/18	1,261	1,295	1,259	1,290	+43	+3.45	279,500	-
[3853]	26/03/17	1,285	1,286	1,247	1,247	-28	-2.20	244,100	-
[3853]	26/03/16	1,279	1,313	1,260	1,275	+37	+2.99	405,700	-
[3853]	26/03/13	1,227	1,275	1,211	1,238	+11	+0.90	372,300	-
[3853]	26/03/12	1,261	1,276	1,211	1,227	-50	-3.92	404,800	-
[3853]	26/03/11	1,237	1,303	1,225	1,277	+46	+3.74	487,400	-
[3853]	26/03/10	1,238	1,254	1,203	1,231	+30	+2.50	370,100	-
[3853]	26/03/09	1,214	1,234	1,163	1,201	-91	-7.04	613,800	-
[3853]	26/03/06	1,280	1,360	1,272	1,292	+13	+1.02	1,280,100	-
[3853]	26/03/05	1,203	1,283	1,195	1,279	+152	+13.49	757,700	-
[3853]	26/03/04	1,190	1,205	1,111	1,127	-89	-7.32	640,300	-
[3853]	26/03/03	1,241	1,299	1,210	1,216	-10	-0.82	696,400	-
[3853]	26/03/02	1,210	1,241	1,192	1,226	-27	-2.15	397,100	-
[3853]	26/02/27	1,225	1,281	1,222	1,253	+38	+3.13	520,800	-
[3853]	26/02/26	1,241	1,262	1,214	1,215	+4	+0.33	448,500	-
[3853]	26/02/25	1,201	1,285	1,196	1,211	+66	+5.76	1,038,200	-
[3853]	26/02/24	1,240	1,253	1,145	1,145	-100	-8.03	584,500	-
[3853]	26/02/20	1,267	1,279	1,230	1,245	-4	-0.32	407,000	-
[3853]	26/02/19	1,294	1,294	1,237	1,249	-43	-3.33	380,100	-
[3853]	26/02/18	1,318	1,319	1,267	1,292	-27	-2.05	566,500	-
[3853]	26/02/17	1,326	1,392	1,317	1,319	-23	-1.71	697,500	-
[3853]	26/02/16	1,345	1,356	1,286	1,342	-3	-0.22	695,700	-
[3853]	26/02/13	1,327	1,406	1,294	1,345	-7	-0.52	1,416,400	-
[3853]	26/02/12	1,350	1,396	1,330	1,352	+48	+3.68	616,300	-
[3853]	26/02/10	1,272	1,330	1,272	1,304	+42	+3.33	440,000	-
[3853]	26/02/09	1,308	1,310	1,250	1,262	-34	-2.62	416,400	-
[3853]	26/02/06	1,320	1,323	1,282	1,296	-50	-3.71	444,900	-
[3853]	26/02/05	1,327	1,368	1,305	1,346	+31	+2.36	714,700	-
[3853]	26/02/04	1,265	1,338	1,241	1,315	+67	+5.37	723,700	-
[3853]	26/02/03	1,245	1,288	1,213	1,248	+23	+1.88	713,300	-
[3853]	26/02/02	1,292	1,325	1,215	1,225	-70	-5.41	840,100	-
[3853]	26/01/30	1,324	1,363	1,261	1,295	-70	-5.13	1,053,500	-
[3853]	26/01/29	1,316	1,378	1,252	1,365	-6	-0.44	1,545,200	-
[3853]	26/01/28	1,461	1,470	1,356	1,371	-120	-8.05	2,068,600	-
[3853]	26/01/27	1,324	1,491	1,316	1,491	+133	+9.79	5,177,600	-
[3853]	26/01/26	1,220	1,398	1,204	1,358	+131	+10.68	4,804,900	-
[3853]	26/01/23	1,160	1,271	1,160	1,227	+77	+6.70	2,464,500	-
[3853]	26/01/22	1,162	1,209	1,111	1,150	-42	-3.52	1,420,700	-
[3853]	26/01/21	1,242	1,281	1,178	1,192	-140	-10.51	5,486,100	-
[3853]	26/01/20	1,035	1,332	1,030	1,332	+300	+29.07	14,006,900	-
[3853]	26/01/19	1,075	1,077	1,007	1,032	-48	-4.44	1,138,300	-
[3853]	26/01/16	1,050	1,188	1,017	1,080	+70	+6.93	3,107,800	-
[3853]	26/01/15	964	1,015	964	1,010	+40	+4.12	465,500	-
[3853]	26/01/14	973	984	964	970	-3	-0.31	218,500	-
[3853]	26/01/13	997	1,001	951	973	-18	-1.82	494,600	-
[3853]	26/01/09	1,024	1,024	986	991	-17	-1.69	366,700	-
[3853]	26/01/08	1,005	1,028	998	1,008	+18	+1.82	501,700	-
[3853]	26/01/07	976	998	965	990	+13	+1.33	304,600	-
[3853]	26/01/06	975	1,025	975	977	+14	+1.45	632,000	-
[3853]	26/01/05	950	968	938	963	+15	+1.58	287,900	-
[3853]	25/12/30	969	975	945	948	-20	-2.07	322,500	-
[3853]	25/12/29	946	988	935	968	+22	+2.33	496,100	-
[3853]	25/12/26	961	974	943	946	-17	-1.77	533,300	-
[3853]	25/12/25	946	970	942	963	+13	+1.37	532,700	-
[3853]	25/12/24	966	975	947	950	-30	-3.06	535,000	-
[3853]	25/12/23	965	990	965	980	+9	+0.93	294,600	-
[3853]	25/12/22	989	995	964	971	-9	-0.92	306,200	-
[3853]	25/12/19	969	1,000	961	980	+18	+1.87	482,100	-
[3853]	25/12/18	964	976	954	962	-17	-1.74	377,700	-
[3853]	25/12/17	994	1,010	976	979	-20	-2.00	410,500	-
[3853]	25/12/16	1,010	1,028	996	999	-22	-2.15	314,100	-
[3853]	25/12/15	990	1,048	987	1,021	+17	+1.69	615,900	-
[3853]	25/12/12	1,010	1,065	988	1,004	-17	-1.67	1,051,800	-
[3853]	25/12/11	1,100	1,112	1,020	1,021	-22	-2.11	1,015,100	-
[3853]	25/12/10	1,030	1,080	1,024	1,043	+34	+3.37	1,114,900	-
[3853]	25/12/09	1,021	1,035	1,003	1,009	-3	-0.30	383,600	-
[3853]	25/12/08	1,038	1,047	1,011	1,012	-26	-2.50	610,300	-
[3853]	25/12/05	1,058	1,072	1,026	1,038	-31	-2.90	551,400	-
[3853]	25/12/04	1,080	1,106	1,064	1,069	-15	-1.38	375,300	-
[3853]	25/12/03	1,070	1,101	1,066	1,084	+14	+1.31	370,300	-
[3853]	25/12/02	1,076	1,098	1,068	1,070	-5	-0.47	420,800	-
[3853]	25/12/01	1,125	1,131	1,070	1,075	-51	-4.53	471,000	-
[3853]	25/11/28	1,135	1,150	1,119	1,126	+1	+0.09	388,200	-
[3853]	25/11/27	1,108	1,135	1,104	1,125	+14	+1.26	438,600	-
[3853]	25/11/26	1,110	1,141	1,103	1,111	-1	-0.09	498,200	-
[3853]	25/11/25	1,160	1,167	1,096	1,112	-67	-5.68	839,700	-
[3853]	25/11/21	1,133	1,186	1,131	1,179	+26	+2.25	496,300	-
[3853]	25/11/20	1,167	1,181	1,140	1,153	-3	-0.26	505,400	-
[3853]	25/11/19	1,148	1,163	1,117	1,156	+8	+0.70	516,200	-
[3853]	25/11/18	1,172	1,177	1,132	1,148	-38	-3.20	769,400	-
[3853]	25/11/17	1,230	1,248	1,167	1,186	-52	-4.20	923,300	-
[3853]	25/11/14	1,252	1,285	1,226	1,238	-50	-3.88	695,500	-
[3853]	25/11/13	1,320	1,343	1,285	1,288	-32	-2.42	556,500	-
[3853]	25/11/12	1,285	1,369	1,283	1,320	+25	+1.93	1,100,900	-
[3853]	25/11/11	1,332	1,349	1,280	1,295	-37	-2.78	953,200	-
[3853]	25/11/10	1,330	1,417	1,304	1,332	+62	+4.88	2,990,400	-
[3853]	25/11/07	1,355	1,380	1,255	1,270	-115	-8.30	2,667,200	-
[3853]	25/11/06	1,445	1,445	1,380	1,385	-50	-3.48	820,500	-
[3853]	25/11/05	1,400	1,448	1,366	1,435	-21	-1.44	1,170,800	-
[3853]	25/11/04	1,475	1,514	1,442	1,456	-21	-1.42	1,645,500	-
[3853]	25/10/31	1,410	1,487	1,410	1,477	+83	+5.95	2,904,000	-
[3853]	25/10/30	1,376	1,440	1,352	1,394	0	0.00	2,001,500	-
[3853]	25/10/29	1,528	1,540	1,375	1,394	-206	-12.88	4,006,900	-
[3853]	25/10/28	1,623	1,792	1,515	1,600	-44	-2.68	14,794,300	-
[3853]	25/10/27	1,464	1,644	1,446	1,644	+300	+22.32	4,870,000	-
[3853]	25/10/24	1,345	1,383	1,308	1,344	-7	-0.52	1,717,000	-
[3853]	25/10/23	1,485	1,486	1,348	1,351	-205	-13.17	3,732,100	-
[3853]	25/10/22	1,412	1,575	1,400	1,556	+143	+10.12	5,090,100	-
[3853]	25/10/21	1,395	1,417	1,291	1,413	+23	+1.65	4,461,800	-
[3853]	25/10/20	1,380	1,453	1,300	1,390	+160	+13.01	6,008,500	-
[3853]	25/10/17	1,273	1,277	1,224	1,230	-53	-4.13	749,700	-
[3853]	25/10/16	1,273	1,306	1,262	1,283	-10	-0.77	973,700	-
[3853]	25/10/15	1,262	1,293	1,235	1,293	+31	+2.46	758,000	-
[3853]	25/10/14	1,260	1,300	1,230	1,262	-28	-2.17	1,026,000	-
[3853]	25/10/10	1,263	1,307	1,238	1,290	+23	+1.82	1,180,600	-
[3853]	25/10/09	1,233	1,303	1,213	1,267	+36	+2.92	1,920,800	-
[3853]	25/10/08	1,324	1,345	1,230	1,231	-63	-4.87	3,185,300	-
[3853]	25/10/07	1,378	1,382	1,252	1,294	-84	-6.10	2,853,600	-
[3853]	25/10/06	1,392	1,452	1,356	1,378	-33	-2.34	2,291,700	-
[3853]	25/10/03	1,322	1,475	1,307	1,411	+144	+11.37	5,513,600	-
[3853]	25/10/02	1,445	1,459	1,267	1,267	-173	-12.01	2,823,600	-
[3853]	25/10/01	1,526	1,530	1,417	1,440	-137	-8.69	2,529,900	-
[3853]	25/09/30	1,680	1,715	1,577	1,577	-128	-7.51	1,752,900	-
[3853]	25/09/29	1,772	1,784	1,642	1,705	-35	-2.01	1,929,400	-
[3853]	25/09/26	1,826	1,880	1,720	1,740	-89	-4.87	3,089,500	-
[3853]	25/09/25	1,908	1,959	1,796	1,829	-159	-8.00	4,808,800	-
[3853]	25/09/24	1,677	2,099	1,667	1,988	+283	+16.60	5,657,900	-
[3853]	25/09/22	1,748	1,860	1,686	1,705	-26	-1.50	5,600,300	-
[3853]	25/09/19	1,580	1,820	1,560	1,731	+183	+11.82	11,313,400	-
[3853]	25/09/18	1,580	1,635	1,502	1,548	0	0.00	3,976,000	-
[3853]	25/09/17	1,592	1,607	1,485	1,548	-25	-1.59	2,536,300	-
[3853]	25/09/16	1,499	1,639	1,456	1,573	+123	+8.48	2,597,300	-
[3853]	25/09/12	1,487	1,490	1,422	1,450	-28	-1.89	801,400	-
[3853]	25/09/11	1,524	1,555	1,450	1,478	-42	-2.76	1,278,600	-
[3853]	25/09/10	1,555	1,567	1,465	1,520	-42	-2.69	1,666,500	-
[3853]	25/09/09	1,665	1,721	1,545	1,562	-106	-6.35	1,799,100	-
[3853]	25/09/08	1,696	1,708	1,530	1,668	-9	-0.54	2,522,900	-
[3853]	25/09/05	1,503	1,677	1,470	1,677	+54	+3.33	5,454,200	-