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
[3854]	26/10/29	2,259	2,278	2,200	2,259	0	+0.00	214,000	56,474,443,776
[3854]	26/10/28	2,286	2,303	2,248	2,259	-46.0	-2.00	75,400	56,474,443,776
[3854]	26/10/27	2,320	2,339	2,291	2,305	-41.0	-1.75	97,000	57,624,432,640
[3854]	26/10/26	2,342	2,376	2,319	2,346	+4.0	+0.17	100,800	58,649,423,872
[3854]	26/10/23	2,321	2,351	2,308	2,342	+21.0	+0.90	127,400	58,549,424,128
[3854]	26/10/22	2,243	2,326	2,243	2,321	+101.0	+4.55	120,900	58,024,427,520
[3854]	26/10/21	2,218	2,230	2,206	2,220	-2.0	-0.09	59,600	55,499,452,416
[3854]	26/10/20	2,192	2,223	2,183	2,222	+27.0	+1.23	61,700	55,549,452,288
[3854]	26/10/19	2,202	2,230	2,190	2,195	-32.0	-1.44	46,500	54,874,460,160
[3854]	26/10/16	2,167	2,245	2,166	2,227	+77.0	+3.58	118,400	55,674,454,016
[3854]	26/10/15	2,110	2,150	2,108	2,150	+15.0	+0.70	63,400	53,749,469,184
[3854]	26/10/14	2,131	2,151	2,112	2,135	-19.0	-0.88	67,900	53,374,476,288
[3854]	26/10/13	2,140	2,164	2,110	2,154	+21.0	+0.98	93,200	53,849,468,928
[3854]	26/10/09	2,095	2,159	2,095	2,133	+46.0	+2.20	112,800	53,324,476,416
[3854]	26/10/08	2,072	2,096	2,055	2,087	+15.0	+0.72	72,000	52,174,487,552
[3854]	26/10/07	2,057	2,083	2,057	2,072	+26.0	+1.27	63,000	51,799,490,560
[3854]	26/10/06	2,041	2,058	2,037	2,046	+24.0	+1.19	61,100	51,149,496,320
[3854]	26/10/05	2,022	2,043	2,015	2,022	-16.0	-0.79	87,500	50,549,501,952
[3854]	26/10/02	2,042	2,052	2,023	2,038	-15.0	-0.73	75,600	50,949,496,832
[3854]	26/10/01	2,032	2,055	2,026	2,053	+11.0	+0.54	64,700	51,324,493,824
[3854]	26/09/30	2,072	2,074	2,027	2,042	-32.0	-1.54	106,200	51,049,496,576
[3854]	26/09/29	2,106	2,106	2,064	2,074	-27.0	-1.29	115,600	51,849,490,432
[3854]	26/09/28	2,134	2,151	2,097	2,101	-51.0	-2.37	81,900	52,524,482,560
[3854]	26/09/25	2,165	2,171	2,143	2,152	-10.0	-0.46	85,600	53,799,469,056
[3854]	26/09/24	2,160	2,210	2,157	2,162	-1.0	-0.05	112,900	54,049,468,416
[3854]	26/09/18	2,164	2,183	2,150	2,163	-1.0	-0.05	93,300	54,074,466,304
[3854]	26/09/17	2,109	2,189	2,109	2,164	+55.0	+2.61	111,100	54,099,468,288
[3854]	26/09/16	2,120	2,141	2,100	2,109	-30.0	-1.40	70,900	52,724,482,048
[3854]	26/09/15	2,161	2,162	2,128	2,139	-10.0	-0.47	70,900	53,474,471,936
[3854]	26/09/14	2,128	2,149	2,108	2,149	+28.0	+1.32	135,800	53,724,471,296
[3854]	26/09/11	2,115	2,148	2,099	2,121	-8.0	-0.38	156,000	53,024,477,184
[3854]	26/09/10	2,082	2,149	2,080	2,129	+31.0	+1.48	247,000	53,224,476,672
[3854]	26/09/09	2,150	2,156	2,081	2,098	-71.0	-3.27	378,900	52,449,484,800
[3854]	26/09/08	2,186	2,216	2,151	2,169	-167.0	-7.15	652,200	54,224,539,648
[3854]	26/09/07	2,455	2,460	2,335	2,336	-105.0	-4.30	228,600	58,399,506,432
[3854]	26/09/04	2,424	2,464	2,415	2,441	+5.0	+0.21	102,600	61,024,481,280
[3854]	26/09/03	2,440	2,464	2,427	2,436	-21.0	-0.85	59,500	60,899,483,648
[3854]	26/09/02	2,475	2,480	2,434	2,457	-50.0	-1.99	89,000	61,424,480,256
[3854]	26/09/01	2,505	2,550	2,492	2,507	-26.0	-1.03	119,800	62,674,468,864
[3854]	26/08/31	2,483	2,548	2,466	2,533	+50.0	+2.01	149,400	63,324,463,104
[3854]	26/08/28	2,446	2,518	2,445	2,483	+56.0	+2.31	127,700	62,074,474,496
[3854]	26/08/27	2,419	2,440	2,396	2,427	+26.0	+1.08	58,600	60,674,486,272
[3854]	26/08/26	2,423	2,452	2,401	2,401	+1.0	+0.04	67,100	60,024,492,032
[3854]	26/08/25	2,445	2,457	2,387	2,400	-46.0	-1.88	69,200	59,999,490,048
[3854]	26/08/24	2,470	2,512	2,432	2,446	-31.0	-1.25	113,700	61,149,483,008
[3854]	26/08/21	2,497	2,520	2,463	2,477	-20.0	-0.80	114,500	61,924,474,880
[3854]	26/08/20	2,454	2,499	2,436	2,497	+93.0	+3.87	83,300	62,424,469,504
[3854]	26/08/19	2,421	2,439	2,380	2,404	-12.0	-0.50	105,100	60,099,489,792
[3854]	26/08/18	2,402	2,448	2,393	2,416	+6.0	+0.25	77,100	60,399,489,024
[3854]	26/08/17	2,439	2,442	2,392	2,410	-29.0	-1.19	136,400	60,249,489,408
[3854]	26/08/14	2,315	2,460	2,315	2,439	+124.0	+5.36	212,300	60,974,481,408
[3854]	26/08/13	2,289	2,323	2,271	2,315	-13.0	-0.56	139,800	57,874,509,824
[3854]	26/08/12	2,279	2,333	2,263	2,328	+50.0	+2.19	162,800	58,199,506,944
[3854]	26/08/10	2,266	2,310	2,244	2,278	+53.0	+2.38	155,700	56,949,518,336
[3854]	26/08/07	2,210	2,246	2,206	2,225	+10.0	+0.45	103,100	55,624,527,872
[3854]	26/08/06	2,200	2,228	2,195	2,215	+17.0	+0.77	64,500	55,374,528,512
[3854]	26/08/05	2,225	2,243	2,198	2,198	-12.0	-0.54	60,100	54,949,535,744
[3854]	26/08/04	2,246	2,246	2,199	2,210	-15.0	-0.67	77,000	55,249,530,880
[3854]	26/08/03	2,274	2,274	2,208	2,225	-35.0	-1.55	94,000	55,624,527,872
[3854]	26/07/31	2,294	2,316	2,250	2,260	-50.0	-2.16	99,300	56,499,519,488
[3854]	26/07/30	2,345	2,358	2,306	2,310	-45.0	-1.91	149,400	57,749,512,192
[3854]	26/07/29	2,327	2,410	2,303	2,355	+55.0	+2.39	181,100	58,874,499,072
[3854]	26/07/28	2,313	2,327	2,286	2,300	+3.0	+0.13	119,300	57,499,512,832
[3854]	26/07/27	2,255	2,297	2,244	2,297	+59.0	+2.64	99,100	57,424,515,072
[3854]	26/07/24	2,235	2,245	2,215	2,238	-25.0	-1.10	97,500	55,949,524,992
[3854]	26/07/23	2,286	2,286	2,250	2,263	-47.0	-2.03	58,600	56,574,521,344
[3854]	26/07/22	2,310	2,314	2,277	2,310	-20.0	-0.86	76,200	57,749,512,192
[3854]	26/07/21	2,351	2,371	2,327	2,330	-21.0	-0.89	69,400	58,249,506,816
[3854]	26/07/17	2,404	2,404	2,343	2,351	-29	-1.22	76,900	-
[3854]	26/07/16	2,366	2,411	2,362	2,380	-20	-0.83	87,800	-
[3854]	26/07/15	2,377	2,414	2,366	2,400	+23	+0.97	93,600	-
[3854]	26/07/14	2,429	2,437	2,375	2,377	-48	-1.98	65,300	-
[3854]	26/07/13	2,430	2,448	2,403	2,425	+3	+0.12	78,100	-
[3854]	26/07/10	2,455	2,461	2,412	2,422	-33	-1.34	60,700	-
[3854]	26/07/09	2,460	2,490	2,436	2,455	-20	-0.81	62,600	-
[3854]	26/07/08	2,465	2,521	2,463	2,475	+17	+0.69	156,900	-
[3854]	26/07/07	2,348	2,470	2,339	2,458	+118	+5.04	165,900	-
[3854]	26/07/06	2,320	2,346	2,317	2,340	+19	+0.82	60,100	-
[3854]	26/07/03	2,256	2,328	2,256	2,321	+65	+2.88	90,900	-
[3854]	26/07/02	2,208	2,275	2,208	2,256	+31	+1.39	110,400	-
[3854]	26/07/01	2,200	2,225	2,197	2,225	+14	+0.63	52,200	-
[3854]	26/06/30	2,228	2,229	2,199	2,211	+11	+0.50	61,800	-
[3854]	26/06/29	2,154	2,202	2,154	2,200	+49	+2.28	91,400	-
[3854]	26/06/26	2,121	2,170	2,120	2,151	+18	+0.84	62,100	-
[3854]	26/06/25	2,198	2,200	2,123	2,133	-29	-1.34	87,500	-
[3854]	26/06/24	2,200	2,205	2,156	2,162	+1	+0.05	73,300	-
[3854]	26/06/23	2,172	2,186	2,150	2,161	-15	-0.69	66,900	-
[3854]	26/06/22	2,175	2,204	2,171	2,176	-10	-0.46	79,000	-
[3854]	26/06/19	2,195	2,205	2,155	2,186	-9	-0.41	78,400	-
[3854]	26/06/18	2,172	2,210	2,172	2,195	+5	+0.23	54,800	-
[3854]	26/06/17	2,170	2,206	2,159	2,190	+8	+0.37	125,700	-
[3854]	26/06/16	2,200	2,221	2,160	2,182	-18	-0.82	71,600	-
[3854]	26/06/15	2,225	2,261	2,198	2,200	-17	-0.77	112,900	-
[3854]	26/06/12	2,302	2,320	2,210	2,217	-135	-5.74	152,200	-
[3854]	26/06/11	2,387	2,414	2,250	2,352	-58	-2.41	112,200	-
[3854]	26/06/10	2,398	2,465	2,390	2,410	+25	+1.05	88,700	-
[3854]	26/06/09	2,449	2,470	2,383	2,385	-54	-2.21	120,900	-
[3854]	26/06/08	2,425	2,524	2,414	2,439	-54	-2.17	217,500	-
[3854]	26/06/05	2,521	2,550	2,490	2,493	+18	+0.73	105,100	-
[3854]	26/06/04	2,588	2,588	2,460	2,475	-128	-4.92	100,800	-
[3854]	26/06/03	2,606	2,653	2,600	2,603	-19	-0.72	102,300	-
[3854]	26/06/02	2,600	2,640	2,551	2,622	+28	+1.08	66,600	-
[3854]	26/06/01	2,600	2,641	2,580	2,594	+43	+1.69	76,300	-
[3854]	26/05/29	2,589	2,635	2,551	2,551	-17	-0.66	97,200	-
[3854]	26/05/28	2,521	2,580	2,516	2,568	+53	+2.11	98,400	-
[3854]	26/05/27	2,496	2,525	2,471	2,515	+19	+0.76	45,900	-
[3854]	26/05/26	2,485	2,502	2,464	2,496	-27	-1.07	41,500	-
[3854]	26/05/25	2,606	2,615	2,496	2,523	-49	-1.91	114,200	-
[3854]	26/05/22	2,479	2,575	2,476	2,572	+102.0	+4.13	87,600	-
[3854]	26/05/21	2,471	2,484	2,446	2,470	+10.0	+0.41	49,400	-
[3854]	26/05/20	2,447	2,467	2,425	2,460	-10.0	-0.40	65,200	-
[3854]	26/05/19	2,438	2,475	2,405	2,470	+72.0	+3.00	52,500	-
[3854]	26/05/18	2,394	2,423	2,384	2,398	+54.0	+2.30	75,300	-
[3854]	26/05/15	2,353	2,359	2,325	2,344	+32.0	+1.38	41,300	-
[3854]	26/05/14	2,376	2,380	2,307	2,312	-67.0	-2.82	50,900	-
[3854]	26/05/13	2,369	2,396	2,363	2,379	+10.0	+0.42	36,300	-
[3854]	26/05/12	2,381	2,400	2,368	2,369	-37.0	-1.54	47,700	-
[3854]	26/05/11	2,420	2,434	2,391	2,406	-9.0	-0.37	49,000	-
[3854]	26/05/08	2,373	2,430	2,371	2,415	+42.0	+1.77	71,600	-
[3854]	26/05/07	2,360	2,384	2,360	2,373	+29.0	+1.24	51,300	-
[3854]	26/05/01	2,365	2,365	2,334	2,344	-39.0	-1.64	57,300	-
[3854]	26/04/30	2,396	2,397	2,370	2,383	-13.0	-0.54	75,700	-
[3854]	26/04/28	2,397	2,422	2,384	2,396	+7.0	+0.29	182,200	-
[3854]	26/04/27	2,390	2,422	2,382	2,389	-6	-0.25	52,000	-
[3854]	26/04/24	2,412	2,427	2,395	2,395	-33	-1.36	46,600	-
[3854]	26/04/23	2,463	2,471	2,412	2,428	-14	-0.57	62,800	-
[3854]	26/04/22	2,465	2,476	2,427	2,442	-23	-0.93	55,600	-
[3854]	26/04/21	2,480	2,481	2,436	2,465	+26	+1.07	52,600	-
[3854]	26/04/20	2,460	2,460	2,420	2,439	+16	+0.66	56,400	-
[3854]	26/04/17	2,405	2,447	2,395	2,423	+42	+1.76	66,600	-
[3854]	26/04/16	2,450	2,471	2,381	2,381	-42	-1.73	50,400	-
[3854]	26/04/15	2,410	2,428	2,398	2,423	+39	+1.64	54,300	-
[3854]	26/04/14	2,395	2,421	2,371	2,384	+39	+1.66	46,600	-
[3854]	26/04/13	2,321	2,360	2,320	2,345	-7	-0.30	62,300	-
[3854]	26/04/10	2,407	2,434	2,341	2,352	-58	-2.41	60,800	-
[3854]	26/04/09	2,426	2,432	2,398	2,410	-32	-1.31	55,800	-
[3854]	26/04/08	2,459	2,459	2,420	2,442	+33	+1.37	59,100	-
[3854]	26/04/07	2,435	2,438	2,389	2,409	-16	-0.66	57,100	-
[3854]	26/04/06	2,408	2,440	2,408	2,425	+17	+0.71	43,400	-
[3854]	26/04/03	2,380	2,409	2,380	2,408	+29	+1.22	31,000	-
[3854]	26/04/02	2,403	2,431	2,372	2,379	-35	-1.45	46,400	-
[3854]	26/04/01	2,401	2,427	2,396	2,414	+35	+1.47	42,600	-
[3854]	26/03/31	2,390	2,421	2,370	2,379	+16	+0.68	45,200	-
[3854]	26/03/30	2,397	2,397	2,335	2,363	-64	-2.64	82,500	-
[3854]	26/03/27	2,378	2,427	2,378	2,427	+61	+2.58	69,200	-
[3854]	26/03/26	2,400	2,400	2,353	2,366	-24	-1.00	43,600	-
[3854]	26/03/25	2,436	2,437	2,373	2,390	+4	+0.17	41,600	-
[3854]	26/03/24	2,375	2,388	2,357	2,386	+61	+2.62	36,300	-
[3854]	26/03/23	2,313	2,348	2,301	2,325	-38	-1.61	60,700	-
[3854]	26/03/19	2,385	2,400	2,357	2,363	-47	-1.95	47,300	-
[3854]	26/03/18	2,372	2,410	2,372	2,410	+32	+1.35	49,900	-
[3854]	26/03/17	2,430	2,431	2,378	2,378	-36	-1.49	34,300	-
[3854]	26/03/16	2,370	2,420	2,367	2,414	+36	+1.51	57,600	-
[3854]	26/03/13	2,375	2,397	2,354	2,378	-20	-0.83	46,900	-
[3854]	26/03/12	2,417	2,441	2,371	2,398	-56	-2.28	74,100	-
[3854]	26/03/11	2,502	2,522	2,426	2,454	-62	-2.46	146,300	-
[3854]	26/03/10	2,538	2,560	2,485	2,516	+4	+0.16	148,800	-
[3854]	26/03/09	2,430	2,517	2,385	2,512	+132	+5.55	325,400	-
[3854]	26/03/06	2,271	2,401	2,271	2,380	+110	+4.85	186,400	-
[3854]	26/03/05	2,270	2,294	2,242	2,270	+74	+3.37	83,600	-
[3854]	26/03/04	2,223	2,227	2,151	2,196	-77	-3.39	99,700	-
[3854]	26/03/03	2,337	2,337	2,258	2,273	-44	-1.90	68,700	-
[3854]	26/03/02	2,315	2,346	2,297	2,317	-39	-1.66	75,600	-
[3854]	26/02/27	2,364	2,370	2,328	2,356	+24	+1.03	46,800	-
[3854]	26/02/26	2,325	2,366	2,320	2,332	+7	+0.30	53,800	-
[3854]	26/02/25	2,326	2,355	2,311	2,325	+9	+0.39	58,900	-
[3854]	26/02/24	2,333	2,348	2,297	2,316	-20	-0.86	57,800	-
[3854]	26/02/20	2,349	2,366	2,319	2,336	-45	-1.89	55,500	-
[3854]	26/02/19	2,369	2,382	2,344	2,381	+12	+0.51	32,100	-
[3854]	26/02/18	2,345	2,373	2,326	2,369	+38	+1.63	33,400	-
[3854]	26/02/17	2,316	2,357	2,307	2,331	+36	+1.57	46,700	-
[3854]	26/02/16	2,300	2,320	2,287	2,295	-24	-1.03	36,500	-
[3854]	26/02/13	2,372	2,399	2,293	2,319	-82	-3.42	49,600	-
[3854]	26/02/12	2,470	2,470	2,396	2,401	-58	-2.36	53,100	-
[3854]	26/02/10	2,400	2,466	2,360	2,459	+80	+3.36	52,600	-
[3854]	26/02/09	2,387	2,399	2,347	2,379	+27	+1.15	67,500	-
[3854]	26/02/06	2,393	2,393	2,338	2,352	-20	-0.84	51,700	-
[3854]	26/02/05	2,328	2,390	2,315	2,372	+47	+2.02	61,800	-
[3854]	26/02/04	2,381	2,385	2,310	2,325	-80	-3.33	82,600	-
[3854]	26/02/03	2,393	2,411	2,373	2,405	+16	+0.67	49,100	-
[3854]	26/02/02	2,485	2,486	2,382	2,389	-95	-3.82	105,500	-
[3854]	26/01/30	2,484	2,486	2,444	2,484	+4	+0.16	37,800	-
[3854]	26/01/29	2,468	2,480	2,434	2,480	-16	-0.64	46,200	-
[3854]	26/01/28	2,555	2,555	2,496	2,496	-30	-1.19	35,300	-
[3854]	26/01/27	2,480	2,530	2,478	2,526	+46	+1.85	48,300	-
[3854]	26/01/26	2,558	2,558	2,480	2,480	-80	-3.13	66,300	-
[3854]	26/01/23	2,550	2,600	2,544	2,560	+29	+1.15	70,200	-
[3854]	26/01/22	2,507	2,535	2,494	2,531	+47	+1.89	42,900	-
[3854]	26/01/21	2,479	2,500	2,449	2,484	-3	-0.12	61,300	-
[3854]	26/01/20	2,524	2,529	2,486	2,487	-24	-0.96	62,400	-
[3854]	26/01/19	2,523	2,528	2,500	2,511	-16	-0.63	52,000	-
[3854]	26/01/16	2,580	2,580	2,522	2,527	-28	-1.10	55,800	-
[3854]	26/01/15	2,549	2,583	2,539	2,555	+24	+0.95	47,100	-
[3854]	26/01/14	2,555	2,561	2,522	2,531	-23	-0.90	53,000	-
[3854]	26/01/13	2,611	2,611	2,547	2,554	-38	-1.47	56,300	-
[3854]	26/01/09	2,598	2,617	2,581	2,592	-6	-0.23	29,400	-
[3854]	26/01/08	2,589	2,620	2,572	2,598	+31	+1.21	62,800	-
[3854]	26/01/07	2,576	2,598	2,556	2,567	-9	-0.35	53,400	-
[3854]	26/01/06	2,528	2,585	2,528	2,576	+50	+1.98	42,600	-
[3854]	26/01/05	2,545	2,557	2,510	2,526	-19	-0.75	42,100	-
[3854]	25/12/30	2,550	2,561	2,527	2,545	-21	-0.82	44,900	-
[3854]	25/12/29	2,540	2,566	2,525	2,566	+27	+1.06	44,900	-
[3854]	25/12/26	2,569	2,578	2,526	2,539	-46	-1.78	38,800	-
[3854]	25/12/25	2,612	2,619	2,567	2,585	+1	+0.04	46,000	-
[3854]	25/12/24	2,585	2,618	2,581	2,584	0	0.00	44,800	-
[3854]	25/12/23	2,534	2,589	2,534	2,584	+50	+1.97	49,400	-
[3854]	25/12/22	2,528	2,549	2,508	2,534	+19	+0.76	59,000	-
[3854]	25/12/19	2,500	2,538	2,500	2,515	+10	+0.40	53,200	-
[3854]	25/12/18	2,500	2,508	2,475	2,505	+12	+0.48	42,600	-
[3854]	25/12/17	2,450	2,499	2,450	2,493	+30	+1.22	58,000	-
[3854]	25/12/16	2,461	2,475	2,455	2,463	+2	+0.08	49,200	-
[3854]	25/12/15	2,422	2,466	2,406	2,461	+50	+2.07	63,800	-
[3854]	25/12/12	2,424	2,430	2,400	2,411	+12	+0.50	45,000	-
[3854]	25/12/11	2,410	2,423	2,388	2,399	-28	-1.15	58,200	-
[3854]	25/12/10	2,438	2,475	2,417	2,427	-11	-0.45	66,900	-
[3854]	25/12/09	2,506	2,555	2,422	2,438	-69	-2.75	154,100	-
[3854]	25/12/08	2,450	2,518	2,403	2,507	+138	+5.83	264,800	-
[3854]	25/12/05	2,412	2,419	2,330	2,369	-64	-2.63	125,700	-
[3854]	25/12/04	2,466	2,488	2,425	2,433	0	0.00	93,600	-
[3854]	25/12/03	2,418	2,453	2,416	2,433	+27	+1.12	70,000	-
[3854]	25/12/02	2,446	2,456	2,403	2,406	-39	-1.60	96,000	-
[3854]	25/12/01	2,430	2,477	2,422	2,445	+37	+1.54	72,300	-
[3854]	25/11/28	2,411	2,418	2,396	2,408	+12	+0.50	44,200	-
[3854]	25/11/27	2,365	2,409	2,363	2,396	+31	+1.31	43,800	-
[3854]	25/11/26	2,348	2,365	2,336	2,365	+27	+1.15	39,900	-
[3854]	25/11/25	2,403	2,403	2,322	2,338	-33	-1.39	75,300	-
[3854]	25/11/21	2,301	2,373	2,297	2,371	+70	+3.04	78,400	-
[3854]	25/11/20	2,310	2,311	2,290	2,301	+18	+0.79	36,000	-
[3854]	25/11/19	2,278	2,320	2,270	2,283	+5	+0.22	64,100	-
[3854]	25/11/18	2,296	2,316	2,276	2,278	-40	-1.73	60,200	-
[3854]	25/11/17	2,350	2,359	2,281	2,318	-25	-1.07	68,500	-
[3854]	25/11/14	2,348	2,361	2,343	2,343	-5	-0.21	34,000	-
[3854]	25/11/13	2,382	2,382	2,347	2,348	-21	-0.89	39,800	-
[3854]	25/11/12	2,346	2,388	2,338	2,369	+34	+1.46	80,100	-
[3854]	25/11/11	2,373	2,373	2,333	2,335	-40	-1.68	44,400	-
[3854]	25/11/10	2,347	2,379	2,336	2,375	+25	+1.06	66,100	-
[3854]	25/11/07	2,350	2,362	2,320	2,350	-1	-0.04	65,700	-
[3854]	25/11/06	2,399	2,399	2,348	2,351	-44	-1.84	50,000	-
[3854]	25/11/05	2,401	2,424	2,333	2,395	-46	-1.88	149,700	-
[3854]	25/11/04	2,435	2,462	2,428	2,441	+1	+0.04	50,300	-
[3854]	25/10/31	2,440	2,453	2,415	2,440	+15	+0.62	47,500	-
[3854]	25/10/30	2,397	2,437	2,391	2,425	+28	+1.17	64,400	-
[3854]	25/10/29	2,450	2,457	2,397	2,397	-53	-2.16	99,300	-
[3854]	25/10/28	2,450	2,469	2,442	2,450	-23	-0.93	87,800	-
[3854]	25/10/27	2,530	2,530	2,465	2,473	-37	-1.47	75,900	-
[3854]	25/10/24	2,505	2,520	2,486	2,510	+8	+0.32	108,700	-
[3854]	25/10/23	2,536	2,538	2,502	2,502	-47	-1.84	63,400	-
[3854]	25/10/22	2,512	2,549	2,508	2,549	+44	+1.76	68,500	-
[3854]	25/10/21	2,501	2,513	2,481	2,505	+4	+0.16	29,700	-
[3854]	25/10/20	2,475	2,530	2,475	2,501	+26	+1.05	47,600	-
[3854]	25/10/17	2,470	2,495	2,447	2,475	-7	-0.28	41,600	-
[3854]	25/10/16	2,518	2,518	2,465	2,482	-12	-0.48	71,500	-
[3854]	25/10/15	2,440	2,495	2,440	2,494	+44	+1.80	39,300	-
[3854]	25/10/14	2,450	2,468	2,432	2,450	-26	-1.05	86,300	-
[3854]	25/10/10	2,452	2,500	2,450	2,476	+3	+0.12	81,200	-
[3854]	25/10/09	2,522	2,531	2,462	2,473	-49	-1.94	121,900	-
[3854]	25/10/08	2,530	2,555	2,510	2,522	-24	-0.94	93,100	-
[3854]	25/10/07	2,520	2,547	2,495	2,546	+21	+0.83	113,700	-
[3854]	25/10/06	2,539	2,552	2,515	2,525	+35	+1.41	116,200	-
[3854]	25/10/03	2,495	2,526	2,480	2,490	+14	+0.57	72,900	-
[3854]	25/10/02	2,625	2,629	2,460	2,476	-138	-5.28	105,600	-
[3854]	25/10/01	2,685	2,710	2,610	2,614	-88	-3.26	70,100	-
[3854]	25/09/30	2,687	2,720	2,687	2,702	+15	+0.56	66,500	-
[3854]	25/09/29	2,740	2,757	2,679	2,687	-64	-2.33	52,100	-
[3854]	25/09/26	2,780	2,780	2,740	2,751	-51	-1.82	72,400	-
[3854]	25/09/25	2,815	2,835	2,787	2,802	-12	-0.43	65,200	-
[3854]	25/09/24	2,793	2,814	2,771	2,814	+21	+0.75	74,400	-
[3854]	25/09/22	2,814	2,830	2,788	2,793	-46	-1.62	69,600	-
[3854]	25/09/19	2,812	2,839	2,777	2,839	+14	+0.50	87,100	-
[3854]	25/09/18	2,851	2,852	2,811	2,825	-32	-1.12	83,700	-
[3854]	25/09/17	2,887	2,941	2,857	2,857	-76	-2.59	66,200	-
[3854]	25/09/16	2,860	2,960	2,851	2,933	+56	+1.95	95,900	-
[3854]	25/09/12	2,939	2,968	2,877	2,877	-63	-2.14	62,800	-
[3854]	25/09/11	2,987	2,990	2,939	2,940	-47	-1.57	48,400	-
[3854]	25/09/10	2,909	3,035	2,909	2,987	+100	+3.46	75,100	-
[3854]	25/09/09	3,060	3,090	2,871	2,887	-138	-4.56	163,200	-
[3854]	25/09/08	2,999	3,025	2,881	3,025	+152	+5.29	455,900	-
[3854]	25/09/05	2,910	2,912	2,849	2,873	+4	+0.14	139,300	-