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
[3861]	26/10/29	809	812	804	809	+0.1	+0.01	7,198,600	687,115,468,800
[3861]	26/10/28	827	828	809	809	-18.5	-2.23	5,377,000	687,455,141,888
[3861]	26/10/27	831	834	823	828	-6.4	-0.77	4,981,500	703,675,498,496
[3861]	26/10/26	830	839	825	835	+10.0	+1.21	4,157,300	709,110,661,120
[3861]	26/10/23	839	840	825	825	-4.3	-0.52	4,197,600	701,212,786,688
[3861]	26/10/22	830	834	828	830	-0.7	-0.08	3,119,800	705,119,256,576
[3861]	26/10/21	836	838	828	831	-5.1	-0.61	3,937,700	706,478,014,464
[3861]	26/10/20	842	847	836	837	-5.8	-0.69	3,304,700	710,978,961,408
[3861]	26/10/19	847	848	840	843	+5.7	+0.68	3,361,900	716,498,993,152
[3861]	26/10/16	844	848	837	838	-2.7	-0.32	2,552,900	711,913,111,552
[3861]	26/10/15	839	846	835	841	+7.9	+0.95	5,027,300	714,970,365,952
[3861]	26/10/14	845	845	829	834	-6.8	-0.81	2,876,400	708,431,249,408
[3861]	26/10/13	838	845	834	841	+9.1	+1.09	3,673,500	714,290,954,240
[3861]	26/10/09	837	841	830	832	+4.3	+0.52	4,621,800	706,817,687,552
[3861]	26/10/08	825	831	818	828	-0.6	-0.07	4,040,100	703,505,694,720
[3861]	26/10/07	827	833	826	829	+1.5	+0.18	3,107,400	704,439,844,864
[3861]	26/10/06	832	833	825	828	+0.9	+0.11	3,604,700	703,930,368,000
[3861]	26/10/05	833	836	828	828	-6.9	-0.83	4,094,800	703,250,890,752
[3861]	26/10/02	840	841	829	835	-8.6	-1.02	4,852,300	709,450,334,208
[3861]	26/10/01	845	848	839	844	-1.6	-0.19	3,574,300	717,093,470,208
[3861]	26/09/30	836	848	835	846	+11.3	+1.35	4,511,300	718,706,966,528
[3861]	26/09/29	840	842	833	835	-25.3	-2.94	4,838,300	709,705,138,176
[3861]	26/09/28	876	876	861	861	-13.9	-1.59	5,474,500	731,275,657,216
[3861]	26/09/25	871	877	870	875	+5.8	+0.67	2,893,000	743,759,413,248
[3861]	26/09/24	875	881	870	870	-4.7	-0.54	3,117,200	739,088,596,992
[3861]	26/09/18	888	889	871	875	-12.3	-1.39	5,179,000	743,674,478,592
[3861]	26/09/17	877	888	875	888	+16.9	+1.94	2,308,200	754,884,411,392
[3861]	26/09/16	872	878	870	872	+3.6	+0.41	2,566,900	741,041,831,936
[3861]	26/09/15	877	879	867	869	-2.2	-0.25	2,036,900	738,663,989,248
[3861]	26/09/14	875	877	869	872	+5.8	+0.67	2,127,100	741,211,701,248
[3861]	26/09/11	854	870	853	867	+8.3	+0.97	3,104,700	736,540,884,992
[3861]	26/09/10	855	860	851	859	-4.1	-0.47	2,920,600	730,256,572,416
[3861]	26/09/09	865	869	859	864	-6.0	-0.69	3,221,900	733,738,434,560
[3861]	26/09/08	870	874	864	870	-2.8	-0.32	2,564,900	739,003,727,872
[3861]	26/09/07	878	879	868	873	-1.1	-0.13	3,889,400	742,145,851,392
[3861]	26/09/04	879	883	868	875	+4.2	+0.48	4,521,500	743,249,870,848
[3861]	26/09/03	873	880	871	871	-1.7	-0.19	3,279,900	739,937,812,480
[3861]	26/09/02	885	890	873	873	-18.0	-2.02	4,242,700	741,381,570,560
[3861]	26/09/01	880	892	879	891	+8.6	+0.97	2,608,700	757,177,253,888
[3861]	26/08/31	880	886	877	883	+2.2	+0.25	3,671,900	750,043,725,824
[3861]	26/08/28	876	881	873	881	+5.5	+0.63	5,973,600	748,600,033,280
[3861]	26/08/27	883	883	875	876	-3.4	-0.39	3,043,800	744,438,759,424
[3861]	26/08/26	875	885	874	880	+11.0	+1.27	2,888,200	747,326,210,048
[3861]	26/08/25	880	884	869	869	-6.8	-0.78	2,652,300	738,154,446,848
[3861]	26/08/24	869	879	867	876	+10.0	+1.15	2,453,300	743,929,282,560
[3861]	26/08/21	861	873	860	866	+5.7	+0.66	2,149,300	736,031,408,128
[3861]	26/08/20	865	868	855	861	+7.4	+0.87	2,295,000	731,530,461,184
[3861]	26/08/19	863	863	848	854	-11.5	-1.33	3,453,300	725,670,690,816
[3861]	26/08/18	855	867	849	866	+5.4	+0.63	3,124,600	735,776,604,160
[3861]	26/08/17	871	876	861	861	-13.2	-1.51	3,052,200	731,870,134,272
[3861]	26/08/14	874	877	870	875	+4.6	+0.53	3,124,900	743,589,543,936
[3861]	26/08/13	870	874	864	871	-1.7	-0.19	3,220,600	739,937,812,480
[3861]	26/08/12	885	889	868	873	-1.5	-0.17	3,101,800	741,806,178,304
[3861]	26/08/10	888	889	874	875	-9.4	-1.06	3,799,400	743,589,543,936
[3861]	26/08/07	874	890	872	885	+12.9	+1.48	3,069,700	752,336,699,392
[3861]	26/08/06	867	875	857	873	+21.8	+2.56	4,520,900	742,060,916,736
[3861]	26/08/05	864	878	842	852	-19.7	-2.26	6,806,200	723,802,390,528
[3861]	26/08/04	880	881	864	872	-3.4	-0.39	4,281,600	741,041,831,936
[3861]	26/08/03	877	877	851	876	-2.7	-0.31	4,591,200	744,184,020,992
[3861]	26/07/31	878	890	873	879	-12.2	-1.37	7,998,400	747,156,340,736
[3861]	26/07/30	890	897	879	892	-3.3	-0.37	3,777,900	758,111,469,568
[3861]	26/07/29	885	898	877	896	+13.5	+1.53	5,007,100	761,338,527,744
[3861]	26/07/28	882	886	873	883	+1.0	+0.11	3,117,300	749,873,922,048
[3861]	26/07/27	873	882	869	882	+22.4	+2.60	3,711,600	749,364,379,648
[3861]	26/07/24	860	865	853	860	-8.1	-0.93	3,132,100	731,105,853,440
[3861]	26/07/23	863	874	861	869	+12.2	+1.42	3,706,300	738,154,446,848
[3861]	26/07/22	850	859	848	857	+4.9	+0.57	3,034,400	728,558,141,440
[3861]	26/07/21	845	857	844	853	+16.5	+1.97	3,472,500	725,076,213,760
[3861]	26/07/17	842.3	850.9	836.2	837.3	-1.4	-0.17	3,567,400	-
[3861]	26/07/16	830.0	844.1	828.0	838.7	+11.2	+1.35	2,782,200	-
[3861]	26/07/15	830.0	831.5	821.0	827.5	+2.5	+0.30	3,102,100	-
[3861]	26/07/14	820.7	828.0	814.2	825.0	+9.7	+1.19	2,698,600	-
[3861]	26/07/13	823.5	826.0	814.5	815.3	-0.8	-0.10	2,471,000	-
[3861]	26/07/10	822.0	824.9	815.0	816.1	-8.7	-1.05	2,565,900	-
[3861]	26/07/09	822.2	828.0	820.2	824.8	-5.0	-0.60	2,779,900	-
[3861]	26/07/08	828.3	834.3	825.0	829.8	-1.2	-0.14	2,568,700	-
[3861]	26/07/07	830.2	831.8	821.5	831.0	+1.3	+0.16	3,978,600	-
[3861]	26/07/06	822.5	832.8	816.0	829.7	+15.5	+1.90	2,789,400	-
[3861]	26/07/03	820.7	835.0	813.8	814.2	+1.9	+0.23	4,214,500	-
[3861]	26/07/02	809.6	816.0	802.5	812.3	+17.7	+2.23	3,648,100	-
[3861]	26/07/01	794.0	799.2	790.5	794.6	-0.8	-0.10	2,893,500	-
[3861]	26/06/30	805.0	808.0	795.4	795.4	-9.9	-1.23	5,662,800	-
[3861]	26/06/29	791.7	805.3	790.7	805.3	+15.9	+2.01	12,804,100	-
[3861]	26/06/26	785.0	790.3	782.4	789.4	+7.9	+1.01	4,279,000	-
[3861]	26/06/25	790.2	790.9	778.1	781.5	+6.3	+0.81	3,103,100	-
[3861]	26/06/24	775.6	783.0	771.3	775.2	-10.3	-1.31	3,912,800	-
[3861]	26/06/23	799.6	800.0	785.0	785.5	-14.3	-1.79	3,506,400	-
[3861]	26/06/22	800.0	804.0	789.6	799.8	-4.9	-0.61	3,210,200	-
[3861]	26/06/19	792.1	805.0	787.6	804.7	+4.4	+0.55	11,473,100	-
[3861]	26/06/18	802.0	803.9	797.6	800.3	+0.7	+0.09	3,285,700	-
[3861]	26/06/17	800.6	805.9	796.8	799.6	+5.7	+0.72	3,088,900	-
[3861]	26/06/16	797.3	800.0	787.2	793.9	-3.4	-0.43	3,324,800	-
[3861]	26/06/15	805.0	812.3	797.3	797.3	+6.3	+0.80	4,182,000	-
[3861]	26/06/12	793.4	794.4	783.7	791.0	+8.0	+1.02	3,915,300	-
[3861]	26/06/11	782.7	787.7	776.7	783.0	-2.2	-0.28	3,235,000	-
[3861]	26/06/10	778.0	792.0	770.2	785.2	-2.2	-0.28	5,631,600	-
[3861]	26/06/09	781.5	791.7	780.9	787.4	+6.8	+0.87	3,441,800	-
[3861]	26/06/08	772.8	785.8	770.5	780.6	+1.7	+0.22	3,445,300	-
[3861]	26/06/05	770.5	787.9	768.8	778.9	+4.9	+0.63	3,980,500	-
[3861]	26/06/04	779.5	784.0	774.0	774.0	-8.6	-1.10	2,974,900	-
[3861]	26/06/03	767.9	783.9	766.6	782.6	+14.7	+1.91	3,552,900	-
[3861]	26/06/02	761.8	771.0	754.5	767.9	-2.3	-0.30	4,386,700	-
[3861]	26/06/01	782.0	782.0	767.1	770.2	-12.0	-1.53	5,221,200	-
[3861]	26/05/29	789.2	789.9	779.6	782.2	-8.3	-1.05	5,235,200	-
[3861]	26/05/28	788.7	797.7	785.5	790.5	+10.2	+1.31	4,485,400	-
[3861]	26/05/27	769.3	786.3	768.6	780.3	+9.6	+1.25	4,917,500	-
[3861]	26/05/26	771.9	778.1	767.8	770.7	-5.1	-0.66	3,767,100	-
[3861]	26/05/25	782.0	783.6	771.0	775.8	-1.3	-0.17	4,363,400	-
[3861]	26/05/22	795.0	796.0	777.1	777.1	-16.1	-2.03	5,529,200	-
[3861]	26/05/21	820.0	821.0	793.2	793.2	-13.4	-1.66	5,327,100	-
[3861]	26/05/20	820.0	820.0	799.0	806.6	-8.5	-1.04	5,082,400	-
[3861]	26/05/19	825.0	829.6	809.1	815.1	+5.1	+0.63	6,241,200	-
[3861]	26/05/18	851.2	853.7	810.0	810.0	-47.0	-5.48	7,101,000	-
[3861]	26/05/15	838.8	858.0	805.7	857.0	+15.2	+1.81	9,304,700	-
[3861]	26/05/14	838.8	849.5	833.7	841.8	+6.0	+0.72	5,319,700	-
[3861]	26/05/13	831.8	844.6	830.9	835.8	+5.8	+0.70	3,422,600	-
[3861]	26/05/12	822.0	835.0	820.0	830.0	+8.0	+0.97	3,739,000	-
[3861]	26/05/11	826.1	831.8	817.6	822.0	-7.2	-0.87	3,546,700	-
[3861]	26/05/08	838.0	844.0	826.9	829.2	-4.4	-0.53	4,290,700	-
[3861]	26/05/07	822.5	839.2	821.5	833.6	+8.9	+1.08	5,218,600	-
[3861]	26/05/01	822.8	829.3	818.2	824.7	+2.2	+0.27	3,194,600	-
[3861]	26/04/30	815.6	825.9	813.3	822.5	-3.3	-0.40	4,309,500	-
[3861]	26/04/28	815.2	825.8	815.2	825.8	+10.6	+1.30	3,851,900	-
[3861]	26/04/27	822.2	826.5	815.2	815.2	-7.0	-0.85	3,970,300	-
[3861]	26/04/24	825.0	826.8	818.8	822.2	+1.8	+0.22	3,016,400	-
[3861]	26/04/23	826.5	826.8	815.0	820.4	-13.2	-1.58	5,059,400	-
[3861]	26/04/22	837.3	843.3	833.6	833.6	-3.5	-0.42	2,990,500	-
[3861]	26/04/21	839.8	845.0	835.7	837.1	-4.3	-0.51	3,921,200	-
[3861]	26/04/20	848.0	852.1	839.5	841.4	-0.7	-0.08	4,718,400	-
[3861]	26/04/17	850.6	852.7	842.1	842.1	-8.5	-1.00	4,314,900	-
[3861]	26/04/16	849.0	855.5	848.0	850.6	+0.9	+0.11	4,812,500	-
[3861]	26/04/15	845.7	854.3	844.2	849.7	-2.4	-0.28	3,932,300	-
[3861]	26/04/14	852.8	857.4	850.0	852.1	-0.7	-0.08	3,473,200	-
[3861]	26/04/13	849.0	856.0	847.7	852.8	+3.8	+0.45	4,305,100	-
[3861]	26/04/10	850.7	854.3	848.4	849.0	-6.0	-0.70	4,326,500	-
[3861]	26/04/09	866.2	869.8	855.0	855.0	-3.1	-0.36	3,472,000	-
[3861]	26/04/08	858.1	863.2	850.1	858.1	+11.2	+1.32	5,718,700	-
[3861]	26/04/07	854.5	858.1	846.6	846.9	-4.2	-0.49	3,468,100	-
[3861]	26/04/06	853.0	857.8	849.6	851.1	-1.4	-0.16	3,112,600	-
[3861]	26/04/03	844.6	856.1	844.3	852.5	+5.3	+0.63	3,573,100	-
[3861]	26/04/02	859.8	867.5	844.3	847.2	-6.6	-0.77	4,344,400	-
[3861]	26/04/01	860.0	860.8	843.0	853.8	+6.5	+0.77	6,153,500	-
[3861]	26/03/31	843.0	855.2	836.3	847.3	+9.0	+1.07	4,577,400	-
[3861]	26/03/30	830.0	840.8	824.0	838.3	-32.9	-3.78	5,476,900	-
[3861]	26/03/27	862.0	875.0	861.1	871.2	+10.1	+1.17	5,424,300	-
[3861]	26/03/26	857.7	864.3	851.3	861.1	-11.6	-1.33	5,635,200	-
[3861]	26/03/25	886.8	887.0	871.7	872.7	+5.9	+0.68	4,287,900	-
[3861]	26/03/24	870.3	872.9	862.9	866.8	+12.8	+1.50	4,619,400	-
[3861]	26/03/23	864.9	865.0	850.0	854.0	-21.3	-2.43	7,471,700	-
[3861]	26/03/19	903.4	908.0	875.3	875.3	-38.8	-4.24	8,403,300	-
[3861]	26/03/18	909.0	917.1	908.0	914.1	+6.5	+0.72	3,437,800	-
[3861]	26/03/17	904.0	915.0	903.0	907.6	+6.3	+0.70	2,285,900	-
[3861]	26/03/16	908.3	910.0	898.1	901.3	-6.9	-0.76	3,214,000	-
[3861]	26/03/13	908.6	921.8	905.6	908.2	-5.4	-0.59	3,564,200	-
[3861]	26/03/12	920.0	924.7	906.8	913.6	-9.7	-1.05	4,170,200	-
[3861]	26/03/11	934.9	938.5	923.3	923.3	+0.6	+0.07	3,247,900	-
[3861]	26/03/10	927.7	934.6	919.5	922.7	+10.0	+1.10	3,901,700	-
[3861]	26/03/09	899.8	917.0	890.2	912.7	-13.2	-1.43	7,859,300	-
[3861]	26/03/06	915.4	928.7	913.5	925.9	-4.5	-0.48	3,054,200	-
[3861]	26/03/05	942.7	950.4	929.4	930.4	+2.7	+0.29	4,937,300	-
[3861]	26/03/04	920.0	934.4	911.8	927.7	-21.0	-2.21	5,846,500	-
[3861]	26/03/03	966.0	977.5	947.0	948.7	-39.2	-3.97	6,358,800	-
[3861]	26/03/02	970.0	987.9	962.0	987.9	+3.4	+0.35	3,959,600	-
[3861]	26/02/27	986.9	989.2	976.4	984.5	+4.8	+0.49	4,987,700	-
[3861]	26/02/26	988.0	990.7	979.2	979.7	+1.2	+0.12	3,267,100	-
[3861]	26/02/25	983.3	987.5	975.5	978.5	-3.0	-0.31	3,341,800	-
[3861]	26/02/24	971.7	984.3	965.2	981.5	+9.9	+1.02	3,645,500	-
[3861]	26/02/20	973.1	976.5	967.2	971.6	-2.6	-0.27	3,386,500	-
[3861]	26/02/19	978.4	978.4	959.1	974.2	-12.5	-1.27	4,255,900	-
[3861]	26/02/18	975.0	990.3	974.1	986.7	+12.0	+1.23	2,521,800	-
[3861]	26/02/17	963.7	976.2	961.0	974.7	+10.6	+1.10	2,699,300	-
[3861]	26/02/16	979.4	980.0	961.6	964.1	-13.9	-1.42	3,478,900	-
[3861]	26/02/13	977.7	983.8	962.4	978.0	+4.2	+0.43	4,679,300	-
[3861]	26/02/12	961.8	977.0	959.1	973.8	+18.6	+1.95	3,595,500	-
[3861]	26/02/10	949.3	962.1	947.4	955.2	+9.6	+1.02	3,849,300	-
[3861]	26/02/09	930.7	954.7	921.0	945.6	+32.1	+3.51	6,376,300	-
[3861]	26/02/06	955.7	964.0	911.0	913.5	-40.9	-4.29	9,367,200	-
[3861]	26/02/05	962.0	968.8	953.3	954.4	+6.8	+0.72	5,194,400	-
[3861]	26/02/04	940.5	951.9	935.7	947.6	+10.3	+1.10	3,962,100	-
[3861]	26/02/03	919.6	938.7	914.8	937.3	+26.1	+2.86	3,684,100	-
[3861]	26/02/02	923.8	927.5	911.2	911.2	-4.0	-0.44	3,374,900	-
[3861]	26/01/30	906.0	919.3	906.0	915.2	+3.0	+0.33	4,655,900	-
[3861]	26/01/29	902.0	913.5	894.9	912.2	+7.1	+0.78	3,738,600	-
[3861]	26/01/28	909.0	913.5	905.1	905.1	-6.9	-0.76	3,735,800	-
[3861]	26/01/27	906.0	914.4	904.5	912.0	+0.5	+0.05	3,793,700	-
[3861]	26/01/26	915.1	917.5	905.0	911.5	-9.3	-1.01	3,498,300	-
[3861]	26/01/23	916.5	923.4	916.0	920.8	+3.4	+0.37	3,038,500	-
[3861]	26/01/22	914.6	924.7	913.8	917.4	+7.0	+0.77	2,933,700	-
[3861]	26/01/21	915.1	927.5	909.0	910.4	-15.5	-1.67	4,583,000	-
[3861]	26/01/20	924.0	926.2	916.6	925.9	+0.6	+0.06	2,692,000	-
[3861]	26/01/19	922.3	928.1	916.3	925.3	+6.6	+0.72	3,255,000	-
[3861]	26/01/16	920.0	923.6	915.1	918.7	-4.0	-0.43	2,725,900	-
[3861]	26/01/15	914.0	924.7	913.3	922.7	+8.6	+0.94	3,587,600	-
[3861]	26/01/14	908.1	918.1	907.0	914.1	+6.7	+0.74	4,020,200	-
[3861]	26/01/13	905.0	908.6	896.0	907.4	+12.9	+1.44	4,612,300	-
[3861]	26/01/09	900.4	905.4	893.7	894.5	+3.5	+0.39	3,201,200	-
[3861]	26/01/08	895.0	903.1	891.0	891.0	-3.6	-0.40	3,178,900	-
[3861]	26/01/07	890.0	895.8	886.4	894.6	+0.3	+0.03	3,012,600	-
[3861]	26/01/06	884.5	897.4	884.5	894.3	+11.1	+1.26	3,743,800	-
[3861]	26/01/05	866.9	883.2	864.1	883.2	+23.0	+2.67	5,204,500	-
[3861]	25/12/30	862.0	866.8	858.2	860.2	-2.3	-0.27	2,930,900	-
[3861]	25/12/29	864.1	865.0	857.5	862.5	+0.5	+0.06	3,366,900	-
[3861]	25/12/26	862.0	865.8	856.5	862.0	+0.9	+0.10	2,368,900	-
[3861]	25/12/25	857.8	861.1	853.0	861.1	+6.4	+0.75	1,723,400	-
[3861]	25/12/24	853.0	862.4	850.8	854.7	+2.0	+0.23	2,499,200	-
[3861]	25/12/23	848.1	856.4	846.8	852.7	+5.6	+0.66	2,866,000	-
[3861]	25/12/22	856.8	859.0	846.5	847.1	-5.0	-0.59	3,487,100	-
[3861]	25/12/19	850.0	855.1	842.3	852.1	+1.3	+0.15	7,363,600	-
[3861]	25/12/18	839.3	853.3	838.0	850.8	+15.8	+1.89	4,540,600	-
[3861]	25/12/17	845.0	849.6	834.2	835.0	-7.2	-0.85	5,244,900	-
[3861]	25/12/16	832.8	859.8	823.8	842.2	+10.2	+1.23	10,354,400	-
[3861]	25/12/15	826.6	832.0	823.4	832.0	+6.8	+0.82	4,421,500	-
[3861]	25/12/12	817.4	825.4	814.9	825.2	+7.7	+0.94	4,536,200	-
[3861]	25/12/11	816.3	822.9	815.4	817.5	+4.3	+0.53	3,193,400	-
[3861]	25/12/10	808.0	813.3	805.0	813.2	+5.2	+0.64	3,062,100	-
[3861]	25/12/09	825.8	826.5	803.5	808.0	-17.8	-2.16	3,999,800	-
[3861]	25/12/08	812.0	825.8	809.0	825.8	+17.4	+2.15	5,004,700	-
[3861]	25/12/05	809.0	811.1	799.0	808.4	-0.4	-0.05	4,387,400	-
[3861]	25/12/04	803.7	809.9	799.0	808.8	+4.2	+0.52	3,550,400	-
[3861]	25/12/03	811.9	818.5	802.4	804.6	-0.3	-0.04	3,128,600	-
[3861]	25/12/02	811.7	816.6	804.9	804.9	-8.2	-1.01	3,976,200	-
[3861]	25/12/01	825.3	827.0	813.1	813.1	-8.7	-1.06	4,333,300	-
[3861]	25/11/28	821.9	826.8	819.3	821.8	+3.8	+0.46	6,602,100	-
[3861]	25/11/27	821.9	823.6	818.0	818.0	-3.9	-0.47	2,099,600	-
[3861]	25/11/26	807.5	823.5	805.6	821.9	+21.2	+2.65	4,535,300	-
[3861]	25/11/25	803.1	804.9	797.0	800.7	-0.3	-0.04	2,832,000	-
[3861]	25/11/21	785.0	801.0	784.0	801.0	+11.3	+1.43	4,857,100	-
[3861]	25/11/20	788.0	797.0	784.2	789.7	+1.7	+0.22	3,349,500	-
[3861]	25/11/19	785.9	793.0	782.2	788.0	+6.2	+0.79	3,901,700	-
[3861]	25/11/18	775.1	782.8	770.5	781.8	+5.6	+0.72	4,020,400	-
[3861]	25/11/17	795.0	799.4	775.0	776.2	-23.7	-2.96	4,677,300	-
[3861]	25/11/14	794.1	801.1	788.0	799.9	+6.5	+0.82	4,043,600	-
[3861]	25/11/13	790.2	794.5	786.7	793.4	+6.7	+0.85	3,379,900	-
[3861]	25/11/12	776.3	786.7	775.0	786.7	+11.4	+1.47	3,619,300	-
[3861]	25/11/11	783.0	783.0	767.0	775.3	-10.3	-1.31	4,127,800	-
[3861]	25/11/10	767.7	785.6	765.0	785.6	+14.6	+1.89	4,739,900	-
[3861]	25/11/07	780.0	782.4	753.2	771.0	-11.5	-1.47	7,827,400	-
[3861]	25/11/06	778.4	784.0	775.3	782.5	+6.4	+0.82	4,110,000	-
[3861]	25/11/05	771.0	776.1	762.3	776.1	+0.2	+0.03	6,471,500	-
[3861]	25/11/04	777.0	780.8	769.0	775.9	-2.5	-0.32	3,784,300	-
[3861]	25/10/31	780.6	785.4	774.9	778.4	-5.7	-0.73	5,756,500	-
[3861]	25/10/30	779.9	785.3	774.2	784.1	+1.2	+0.15	5,565,900	-
[3861]	25/10/29	800.0	801.4	782.9	782.9	-20.5	-2.55	4,389,300	-
[3861]	25/10/28	820.0	820.2	803.4	803.4	-17.0	-2.07	3,751,900	-
[3861]	25/10/27	820.0	823.3	817.6	820.4	+3.1	+0.38	3,063,100	-
[3861]	25/10/24	815.8	819.0	814.2	817.3	+3.3	+0.41	2,716,800	-
[3861]	25/10/23	804.0	814.2	801.5	814.0	+12.7	+1.58	3,026,500	-
[3861]	25/10/22	792.0	803.8	790.2	801.3	+8.1	+1.02	2,554,700	-
[3861]	25/10/21	796.7	799.3	790.6	793.2	-4.7	-0.59	2,803,700	-
[3861]	25/10/20	794.0	799.2	792.7	797.9	+9.5	+1.20	2,917,100	-
[3861]	25/10/17	782.5	789.0	780.5	788.4	+5.2	+0.66	3,383,600	-
[3861]	25/10/16	780.9	784.6	779.7	783.2	+2.2	+0.28	2,475,000	-
[3861]	25/10/15	780.2	782.0	778.0	781.0	+6.7	+0.87	2,704,200	-
[3861]	25/10/14	765.2	782.0	761.3	774.3	-4.8	-0.62	5,255,800	-
[3861]	25/10/10	785.0	786.0	775.7	779.1	-8.5	-1.08	5,659,100	-
[3861]	25/10/09	794.4	796.3	786.0	787.6	-10.7	-1.34	4,768,600	-
[3861]	25/10/08	804.3	809.2	798.3	798.3	-5.9	-0.73	3,194,200	-
[3861]	25/10/07	795.8	804.2	791.0	804.2	+5.2	+0.65	4,097,400	-
[3861]	25/10/06	813.3	816.3	797.5	799.0	-0.2	-0.03	4,658,100	-
[3861]	25/10/03	789.2	799.8	788.0	799.2	+7.5	+0.95	3,108,300	-
[3861]	25/10/02	796.0	796.9	784.2	791.7	-5.2	-0.65	3,767,300	-
[3861]	25/10/01	803.0	804.6	791.3	796.9	-12.1	-1.50	5,284,700	-
[3861]	25/09/30	813.9	816.0	802.7	809.0	-5.1	-0.63	4,725,800	-
[3861]	25/09/29	825.1	825.6	814.1	814.1	-21.8	-2.61	4,629,100	-
[3861]	25/09/26	830.4	837.4	827.0	835.9	+4.4	+0.53	5,655,800	-
[3861]	25/09/25	827.4	832.4	824.3	831.5	+7.5	+0.91	4,102,000	-
[3861]	25/09/24	831.7	831.7	824.0	824.0	-4.2	-0.51	4,158,600	-
[3861]	25/09/22	822.0	831.2	814.6	828.2	+5.6	+0.68	5,702,600	-
[3861]	25/09/19	833.9	833.9	821.0	822.6	-11.8	-1.41	9,526,800	-
[3861]	25/09/18	835.2	836.4	831.1	834.4	-3.3	-0.39	4,499,300	-
[3861]	25/09/17	837.0	839.5	831.0	837.7	+1.3	+0.16	4,752,100	-
[3861]	25/09/16	833.0	838.3	830.7	836.4	+4.8	+0.58	4,748,800	-
[3861]	25/09/12	830.1	832.5	827.3	831.6	-1.2	-0.14	5,927,300	-
[3861]	25/09/11	838.1	841.4	827.2	832.8	-1.7	-0.20	5,833,500	-
[3861]	25/09/10	838.5	838.8	832.0	834.5	-3.6	-0.43	5,189,800	-
[3861]	25/09/09	838.6	843.4	834.3	838.1	+2.4	+0.29	4,957,800	-
[3861]	25/09/08	845.9	854.3	835.2	835.7	-3.6	-0.43	6,217,600	-
[3861]	25/09/05	840.3	843.8	830.6	839.3	+3.0	+0.36	3,978,300	-