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
[3863]	26/10/29	1,260	1,268	1,249	1,263	+3.0	+0.24	828,100	145,634,639,872
[3863]	26/10/28	1,269	1,272	1,260	1,260	-11.0	-0.87	362,000	145,288,708,096
[3863]	26/10/27	1,273	1,283	1,266	1,271	+3.0	+0.24	440,900	146,557,108,224
[3863]	26/10/26	1,295	1,297	1,265	1,268	-12.0	-0.94	588,100	146,211,176,448
[3863]	26/10/23	1,310	1,315	1,263	1,280	-15.0	-1.16	1,076,200	147,594,887,168
[3863]	26/10/22	1,265	1,300	1,262	1,295	+25.0	+1.97	987,400	149,324,513,280
[3863]	26/10/21	1,288	1,289	1,265	1,270	-3.0	-0.24	439,000	146,441,797,632
[3863]	26/10/20	1,285	1,292	1,267	1,273	-3.0	-0.24	423,600	146,787,729,408
[3863]	26/10/19	1,290	1,290	1,276	1,276	-7.0	-0.55	327,700	147,133,644,800
[3863]	26/10/16	1,282	1,286	1,263	1,283	+14.0	+1.10	461,100	147,940,802,560
[3863]	26/10/15	1,239	1,307	1,235	1,269	+40.0	+3.25	1,139,700	146,326,487,040
[3863]	26/10/14	1,285	1,285	1,229	1,229	-43.0	-3.38	731,700	141,714,145,280
[3863]	26/10/13	1,275	1,283	1,268	1,272	0	+0.00	325,800	146,672,418,816
[3863]	26/10/09	1,265	1,282	1,253	1,272	+18.0	+1.44	548,700	146,672,418,816
[3863]	26/10/08	1,261	1,268	1,243	1,254	-14.0	-1.10	478,800	144,596,860,928
[3863]	26/10/07	1,284	1,292	1,268	1,268	-25.0	-1.93	614,800	146,211,176,448
[3863]	26/10/06	1,300	1,306	1,282	1,293	+2.0	+0.15	557,100	149,093,892,096
[3863]	26/10/05	1,325	1,327	1,288	1,291	-37.0	-2.79	602,400	148,863,270,912
[3863]	26/10/02	1,306	1,328	1,296	1,328	+12.0	+0.91	470,100	153,129,697,280
[3863]	26/10/01	1,305	1,324	1,295	1,316	+2.0	+0.15	491,100	151,745,986,560
[3863]	26/09/30	1,312	1,321	1,307	1,314	+8.0	+0.61	749,300	151,515,381,760
[3863]	26/09/29	1,320	1,325	1,298	1,306	-24.0	-1.80	393,300	150,592,913,408
[3863]	26/09/28	1,343	1,347	1,327	1,330	-3.0	-0.23	514,700	153,360,318,464
[3863]	26/09/25	1,310	1,336	1,308	1,333	+15.0	+1.14	505,300	153,706,233,856
[3863]	26/09/24	1,323	1,327	1,311	1,318	-8.0	-0.60	428,200	151,976,607,744
[3863]	26/09/18	1,338	1,345	1,323	1,326	-8.0	-0.60	922,800	152,899,076,096
[3863]	26/09/17	1,334	1,352	1,326	1,334	+10.0	+0.76	455,500	153,821,544,448
[3863]	26/09/16	1,331	1,336	1,316	1,324	0	+0.00	380,900	152,668,454,912
[3863]	26/09/15	1,310	1,327	1,305	1,324	+19.0	+1.46	408,900	152,668,454,912
[3863]	26/09/14	1,305	1,310	1,295	1,305	+6.0	+0.46	374,500	150,477,602,816
[3863]	26/09/11	1,291	1,311	1,286	1,299	-8.0	-0.61	555,800	149,785,739,264
[3863]	26/09/10	1,287	1,313	1,282	1,307	+7.0	+0.54	428,700	150,708,207,616
[3863]	26/09/09	1,275	1,309	1,272	1,300	+22.0	+1.72	373,100	149,901,049,856
[3863]	26/09/08	1,291	1,299	1,271	1,278	-14.0	-1.08	475,900	147,364,265,984
[3863]	26/09/07	1,302	1,312	1,292	1,292	-14.0	-1.07	504,400	148,978,581,504
[3863]	26/09/04	1,315	1,318	1,296	1,306	-11.0	-0.84	582,700	150,592,913,408
[3863]	26/09/03	1,326	1,328	1,311	1,317	-9.0	-0.68	553,500	151,861,297,152
[3863]	26/09/02	1,385	1,389	1,324	1,326	-74.0	-5.29	624,700	152,899,076,096
[3863]	26/09/01	1,410	1,414	1,382	1,400	-16.0	-1.13	576,700	161,431,912,448
[3863]	26/08/31	1,403	1,416	1,379	1,416	+20.0	+1.43	774,100	163,276,849,152
[3863]	26/08/28	1,386	1,406	1,377	1,396	-9.0	-0.64	589,500	160,970,670,080
[3863]	26/08/27	1,379	1,405	1,370	1,405	+28.0	+2.03	563,100	162,008,449,024
[3863]	26/08/26	1,369	1,377	1,354	1,377	+12.0	+0.88	543,500	158,779,817,984
[3863]	26/08/25	1,387	1,401	1,356	1,365	+2.0	+0.15	547,100	157,396,107,264
[3863]	26/08/24	1,398	1,402	1,355	1,363	-33.0	-2.36	662,400	157,165,486,080
[3863]	26/08/21	1,368	1,429	1,340	1,396	+32.0	+2.35	1,630,400	160,970,670,080
[3863]	26/08/20	1,383	1,383	1,351	1,364	+11.0	+0.81	506,300	157,280,796,672
[3863]	26/08/19	1,361	1,370	1,353	1,353	-19.0	-1.38	521,400	156,012,412,928
[3863]	26/08/18	1,358	1,381	1,334	1,372	+34.0	+2.54	821,500	158,203,265,024
[3863]	26/08/17	1,405	1,416	1,334	1,338	-82.0	-5.77	788,400	154,282,770,432
[3863]	26/08/14	1,410	1,441	1,410	1,420	+18.0	+1.28	811,400	163,738,075,136
[3863]	26/08/13	1,390	1,418	1,385	1,402	+13.0	+0.94	812,600	161,662,517,248
[3863]	26/08/12	1,424	1,430	1,368	1,389	-5.0	-0.36	575,300	160,163,512,320
[3863]	26/08/10	1,407	1,419	1,376	1,394	-11.0	-0.78	838,700	160,740,048,896
[3863]	26/08/07	1,390	1,415	1,368	1,405	+40.0	+2.93	953,400	162,008,449,024
[3863]	26/08/06	1,281	1,373	1,251	1,365	+62.0	+4.76	1,601,200	157,396,107,264
[3863]	26/08/05	1,325	1,373	1,263	1,303	-35.0	-2.62	1,543,700	150,246,981,632
[3863]	26/08/04	1,345	1,347	1,318	1,338	-7.0	-0.52	630,200	154,282,770,432
[3863]	26/08/03	1,346	1,356	1,290	1,345	-31.0	-2.25	1,627,900	155,089,944,576
[3863]	26/07/31	1,446	1,464	1,376	1,376	-70.0	-4.84	985,800	158,664,507,392
[3863]	26/07/30	1,470	1,483	1,422	1,446	-28.0	-1.90	1,677,800	166,736,101,376
[3863]	26/07/29	1,490	1,505	1,451	1,474	-31.0	-2.06	1,749,000	169,964,732,416
[3863]	26/07/28	1,513	1,540	1,473	1,505	+3.0	+0.20	728,600	173,539,295,232
[3863]	26/07/27	1,520	1,522	1,490	1,502	-7.0	-0.46	785,100	173,193,379,840
[3863]	26/07/24	1,575	1,585	1,496	1,509	-81.0	-5.09	1,090,800	174,000,537,600
[3863]	26/07/23	1,513	1,599	1,512	1,590	+72.0	+4.74	1,079,700	183,340,515,328
[3863]	26/07/22	1,518	1,525	1,490	1,518	0	+0.00	1,024,600	175,038,316,544
[3863]	26/07/21	1,470	1,519	1,464	1,518	+58.0	+3.97	714,200	175,038,316,544
[3863]	26/07/17	1,454	1,479	1,442	1,460	+5	+0.34	946,500	-
[3863]	26/07/16	1,408	1,461	1,402	1,455	+52	+3.71	853,800	-
[3863]	26/07/15	1,378	1,404	1,344	1,403	+43	+3.16	614,000	-
[3863]	26/07/14	1,356	1,363	1,345	1,360	+18	+1.34	359,700	-
[3863]	26/07/13	1,324	1,365	1,319	1,342	+15	+1.13	698,300	-
[3863]	26/07/10	1,314	1,336	1,298	1,327	+8	+0.61	726,200	-
[3863]	26/07/09	1,344	1,357	1,316	1,319	-25	-1.86	593,200	-
[3863]	26/07/08	1,340	1,353	1,334	1,344	+5	+0.37	551,100	-
[3863]	26/07/07	1,335	1,345	1,325	1,339	+2	+0.15	660,900	-
[3863]	26/07/06	1,314	1,346	1,307	1,337	+28	+2.14	458,500	-
[3863]	26/07/03	1,336	1,339	1,306	1,309	-14	-1.06	659,100	-
[3863]	26/07/02	1,309	1,343	1,307	1,323	+26	+2.00	849,200	-
[3863]	26/07/01	1,299	1,301	1,273	1,297	+21	+1.65	856,900	-
[3863]	26/06/30	1,267	1,321	1,264	1,276	+6	+0.47	1,923,600	-
[3863]	26/06/29	1,270	1,271	1,254	1,270	+21	+1.68	632,200	-
[3863]	26/06/26	1,256	1,274	1,238	1,249	+3	+0.24	714,500	-
[3863]	26/06/25	1,210	1,255	1,201	1,246	+43	+3.57	924,900	-
[3863]	26/06/24	1,192	1,211	1,191	1,203	+11	+0.92	668,300	-
[3863]	26/06/23	1,190	1,211	1,184	1,192	-7	-0.58	806,500	-
[3863]	26/06/22	1,193	1,209	1,191	1,199	+1	+0.08	702,800	-
[3863]	26/06/19	1,175	1,220	1,163	1,198	+8	+0.67	1,421,200	-
[3863]	26/06/18	1,225	1,238	1,190	1,190	-52	-4.19	1,064,600	-
[3863]	26/06/17	1,245	1,259	1,241	1,242	+11	+0.89	606,200	-
[3863]	26/06/16	1,246	1,253	1,219	1,231	-4	-0.32	732,100	-
[3863]	26/06/15	1,230	1,249	1,223	1,235	+17	+1.40	674,400	-
[3863]	26/06/12	1,214	1,227	1,204	1,218	+8	+0.66	872,700	-
[3863]	26/06/11	1,200	1,219	1,189	1,210	-4	-0.33	652,800	-
[3863]	26/06/10	1,230	1,239	1,207	1,214	-23	-1.86	980,600	-
[3863]	26/06/09	1,240	1,256	1,221	1,237	-16	-1.28	1,110,400	-
[3863]	26/06/08	1,214	1,270	1,214	1,253	+33	+2.70	1,824,900	-
[3863]	26/06/05	1,176	1,262	1,173	1,220	+32	+2.69	1,528,600	-
[3863]	26/06/04	1,198	1,213	1,145	1,188	-10	-0.83	1,617,800	-
[3863]	26/06/03	1,200	1,236	1,172	1,198	-24	-1.96	2,471,900	-
[3863]	26/06/02	1,219	1,235	1,194	1,222	-2	-0.16	1,396,200	-
[3863]	26/06/01	1,241	1,264	1,206	1,224	-35	-2.78	1,819,300	-
[3863]	26/05/29	1,360	1,361	1,259	1,259	-108	-7.90	2,523,400	-
[3863]	26/05/28	1,351	1,379	1,339	1,367	+16	+1.18	1,788,300	-
[3863]	26/05/27	1,325	1,406	1,318	1,351	+2	+0.15	2,122,300	-
[3863]	26/05/26	1,370	1,372	1,338	1,349	-11	-0.81	556,200	-
[3863]	26/05/25	1,379	1,389	1,359	1,360	-4	-0.29	582,000	-
[3863]	26/05/22	1,375	1,384	1,353	1,364	-7.0	-0.51	676,300	-
[3863]	26/05/21	1,407	1,426	1,368	1,371	-26.0	-1.86	799,900	-
[3863]	26/05/20	1,420	1,420	1,348	1,397	-40.0	-2.78	1,236,600	-
[3863]	26/05/19	1,498	1,512	1,428	1,437	-37.0	-2.51	1,086,600	-
[3863]	26/05/18	1,442	1,490	1,414	1,474	+24.0	+1.66	1,487,600	-
[3863]	26/05/15	1,497	1,550	1,421	1,450	-26.0	-1.76	1,738,300	-
[3863]	26/05/14	1,466	1,487	1,456	1,476	+2.0	+0.14	912,500	-
[3863]	26/05/13	1,567	1,612	1,463	1,474	-36.0	-2.38	2,236,200	-
[3863]	26/05/12	1,448	1,513	1,445	1,510	+67.0	+4.64	1,048,000	-
[3863]	26/05/11	1,460	1,484	1,422	1,443	-8.0	-0.55	1,359,100	-
[3863]	26/05/08	1,424	1,460	1,399	1,451	+39.0	+2.76	1,211,900	-
[3863]	26/05/07	1,374	1,432	1,372	1,412	+41.0	+2.99	1,761,900	-
[3863]	26/05/01	1,302	1,374	1,300	1,371	+59.0	+4.50	1,512,800	-
[3863]	26/04/30	1,255	1,334	1,247	1,312	+46.0	+3.63	1,657,300	-
[3863]	26/04/28	1,301	1,305	1,251	1,266	-36.0	-2.76	1,133,000	-
[3863]	26/04/27	1,432	1,437	1,288	1,302	-130	-9.08	1,885,400	-
[3863]	26/04/24	1,419	1,446	1,416	1,432	+14	+0.99	979,200	-
[3863]	26/04/23	1,455	1,455	1,332	1,418	-63	-4.25	2,324,300	-
[3863]	26/04/22	1,495	1,526	1,481	1,481	-3	-0.20	1,412,000	-
[3863]	26/04/21	1,468	1,500	1,457	1,484	+33	+2.27	1,410,400	-
[3863]	26/04/20	1,440	1,472	1,437	1,451	+20	+1.40	1,414,000	-
[3863]	26/04/17	1,416	1,443	1,405	1,431	+27	+1.92	1,241,200	-
[3863]	26/04/16	1,374	1,407	1,372	1,404	+43	+3.16	1,287,200	-
[3863]	26/04/15	1,332	1,370	1,332	1,361	+26	+1.95	2,021,400	-
[3863]	26/04/14	1,317	1,339	1,311	1,335	+17	+1.29	695,300	-
[3863]	26/04/13	1,323	1,336	1,315	1,318	-4	-0.30	603,700	-
[3863]	26/04/10	1,308	1,327	1,307	1,322	+23	+1.77	760,300	-
[3863]	26/04/09	1,337	1,340	1,299	1,299	-15	-1.14	596,700	-
[3863]	26/04/08	1,305	1,317	1,298	1,314	+22	+1.70	703,400	-
[3863]	26/04/07	1,290	1,319	1,290	1,292	+9	+0.70	625,900	-
[3863]	26/04/06	1,292	1,296	1,280	1,283	-7	-0.54	458,000	-
[3863]	26/04/03	1,289	1,309	1,279	1,290	+19	+1.49	591,000	-
[3863]	26/04/02	1,276	1,296	1,269	1,271	-8	-0.63	676,800	-
[3863]	26/04/01	1,294	1,294	1,272	1,279	+10	+0.79	901,700	-
[3863]	26/03/31	1,264	1,292	1,256	1,269	-4	-0.31	1,118,800	-
[3863]	26/03/30	1,233	1,278	1,211	1,273	0	0.00	1,667,500	-
[3863]	26/03/27	1,247	1,280	1,245	1,273	+27	+2.17	1,561,800	-
[3863]	26/03/26	1,217	1,256	1,217	1,246	+29	+2.38	1,271,900	-
[3863]	26/03/25	1,218	1,223	1,211	1,217	+29	+2.44	752,100	-
[3863]	26/03/24	1,200	1,206	1,182	1,188	+8	+0.68	897,000	-
[3863]	26/03/23	1,180	1,189	1,163	1,180	-26	-2.16	1,697,200	-
[3863]	26/03/19	1,260	1,261	1,205	1,206	-80	-6.22	2,112,200	-
[3863]	26/03/18	1,290	1,292	1,279	1,286	+14	+1.10	602,100	-
[3863]	26/03/17	1,274	1,289	1,268	1,272	+5	+0.39	456,700	-
[3863]	26/03/16	1,268	1,276	1,254	1,267	-7	-0.55	792,400	-
[3863]	26/03/13	1,273	1,287	1,271	1,274	-2	-0.16	965,100	-
[3863]	26/03/12	1,284	1,290	1,267	1,276	-8	-0.62	561,400	-
[3863]	26/03/11	1,290	1,312	1,284	1,284	+10	+0.78	423,300	-
[3863]	26/03/10	1,265	1,279	1,255	1,274	+18	+1.43	714,200	-
[3863]	26/03/09	1,244	1,256	1,224	1,256	-15	-1.18	1,211,100	-
[3863]	26/03/06	1,265	1,276	1,249	1,271	-2	-0.16	729,400	-
[3863]	26/03/05	1,295	1,303	1,267	1,273	-7	-0.55	1,119,100	-
[3863]	26/03/04	1,288	1,296	1,256	1,280	-34	-2.59	1,180,500	-
[3863]	26/03/03	1,323	1,347	1,314	1,314	-18	-1.35	903,400	-
[3863]	26/03/02	1,291	1,336	1,287	1,332	+14	+1.06	872,500	-
[3863]	26/02/27	1,287	1,327	1,272	1,318	+25	+1.93	894,800	-
[3863]	26/02/26	1,281	1,299	1,275	1,293	+10	+0.78	605,100	-
[3863]	26/02/25	1,280	1,304	1,263	1,283	+17	+1.34	863,000	-
[3863]	26/02/24	1,250	1,284	1,241	1,266	+20	+1.61	988,500	-
[3863]	26/02/20	1,230	1,258	1,229	1,246	-4	-0.32	825,600	-
[3863]	26/02/19	1,215	1,250	1,203	1,250	+37	+3.05	880,500	-
[3863]	26/02/18	1,195	1,213	1,192	1,213	+34	+2.88	331,800	-
[3863]	26/02/17	1,187	1,204	1,179	1,179	-11	-0.92	370,900	-
[3863]	26/02/16	1,190	1,196	1,181	1,190	+2	+0.17	476,200	-
[3863]	26/02/13	1,190	1,195	1,172	1,188	+9	+0.76	400,300	-
[3863]	26/02/12	1,160	1,189	1,160	1,179	+26	+2.25	633,100	-
[3863]	26/02/10	1,152	1,164	1,142	1,153	+17	+1.50	670,200	-
[3863]	26/02/09	1,160	1,163	1,116	1,136	+3	+0.26	1,228,800	-
[3863]	26/02/06	1,188	1,196	1,127	1,133	-56	-4.71	1,281,000	-
[3863]	26/02/05	1,205	1,215	1,181	1,189	0	0.00	749,700	-
[3863]	26/02/04	1,186	1,199	1,177	1,189	+10	+0.85	363,000	-
[3863]	26/02/03	1,187	1,195	1,171	1,179	-7	-0.59	529,200	-
[3863]	26/02/02	1,189	1,204	1,182	1,186	+6	+0.51	466,100	-
[3863]	26/01/30	1,166	1,181	1,162	1,180	+9	+0.77	380,000	-
[3863]	26/01/29	1,154	1,172	1,142	1,171	+17	+1.47	372,900	-
[3863]	26/01/28	1,163	1,169	1,152	1,154	-14	-1.20	326,200	-
[3863]	26/01/27	1,170	1,172	1,159	1,168	-11	-0.93	456,500	-
[3863]	26/01/26	1,189	1,189	1,176	1,179	-13	-1.09	361,300	-
[3863]	26/01/23	1,200	1,206	1,187	1,192	-2	-0.17	339,300	-
[3863]	26/01/22	1,174	1,196	1,174	1,194	+30	+2.58	535,400	-
[3863]	26/01/21	1,171	1,196	1,161	1,164	-14	-1.19	615,900	-
[3863]	26/01/20	1,189	1,189	1,174	1,178	-11	-0.93	271,600	-
[3863]	26/01/19	1,173	1,190	1,165	1,189	+17	+1.45	584,100	-
[3863]	26/01/16	1,182	1,186	1,164	1,172	-15	-1.26	380,000	-
[3863]	26/01/15	1,188	1,193	1,180	1,187	-1	-0.08	450,400	-
[3863]	26/01/14	1,192	1,204	1,182	1,188	-4	-0.34	462,100	-
[3863]	26/01/13	1,201	1,205	1,190	1,192	+3	+0.25	333,500	-
[3863]	26/01/09	1,194	1,195	1,185	1,189	+11	+0.93	350,600	-
[3863]	26/01/08	1,188	1,198	1,174	1,178	-10	-0.84	373,800	-
[3863]	26/01/07	1,180	1,197	1,175	1,188	-4	-0.34	343,200	-
[3863]	26/01/06	1,175	1,204	1,175	1,192	+20	+1.71	373,500	-
[3863]	26/01/05	1,167	1,179	1,166	1,172	+9	+0.77	350,100	-
[3863]	25/12/30	1,158	1,172	1,157	1,163	-1	-0.09	581,600	-
[3863]	25/12/29	1,159	1,165	1,154	1,164	+8	+0.69	256,600	-
[3863]	25/12/26	1,170	1,179	1,153	1,156	-6	-0.52	313,000	-
[3863]	25/12/25	1,142	1,166	1,138	1,162	+24	+2.11	299,800	-
[3863]	25/12/24	1,143	1,160	1,136	1,138	-5	-0.44	426,000	-
[3863]	25/12/23	1,133	1,149	1,133	1,143	+2	+0.18	336,900	-
[3863]	25/12/22	1,116	1,145	1,116	1,141	+25	+2.24	523,900	-
[3863]	25/12/19	1,130	1,133	1,110	1,116	-14	-1.24	823,300	-
[3863]	25/12/18	1,116	1,137	1,113	1,130	+21	+1.89	439,100	-
[3863]	25/12/17	1,113	1,119	1,104	1,109	-3	-0.27	225,800	-
[3863]	25/12/16	1,118	1,118	1,103	1,112	-6	-0.54	248,600	-
[3863]	25/12/15	1,104	1,118	1,091	1,118	+8	+0.72	327,700	-
[3863]	25/12/12	1,094	1,114	1,094	1,110	+13	+1.19	402,900	-
[3863]	25/12/11	1,116	1,117	1,097	1,097	-11	-0.99	229,400	-
[3863]	25/12/10	1,109	1,119	1,108	1,108	-1	-0.09	206,300	-
[3863]	25/12/09	1,112	1,116	1,097	1,109	-6	-0.54	324,700	-
[3863]	25/12/08	1,101	1,116	1,097	1,115	+18	+1.64	319,500	-
[3863]	25/12/05	1,094	1,101	1,087	1,097	-5	-0.45	411,500	-
[3863]	25/12/04	1,091	1,104	1,091	1,102	+11	+1.01	469,100	-
[3863]	25/12/03	1,086	1,102	1,083	1,091	-1	-0.09	499,100	-
[3863]	25/12/02	1,114	1,116	1,092	1,092	-22	-1.97	536,100	-
[3863]	25/12/01	1,108	1,120	1,102	1,114	+4	+0.36	480,300	-
[3863]	25/11/28	1,093	1,113	1,092	1,110	+25	+2.30	313,300	-
[3863]	25/11/27	1,091	1,094	1,082	1,085	-5	-0.46	462,100	-
[3863]	25/11/26	1,075	1,090	1,072	1,090	+18	+1.68	347,600	-
[3863]	25/11/25	1,064	1,074	1,055	1,072	+17	+1.61	495,200	-
[3863]	25/11/21	1,048	1,064	1,048	1,055	+2	+0.19	526,700	-
[3863]	25/11/20	1,048	1,061	1,047	1,053	+5	+0.48	555,700	-
[3863]	25/11/19	1,055	1,062	1,045	1,048	-7	-0.66	371,600	-
[3863]	25/11/18	1,063	1,065	1,045	1,055	-13	-1.22	596,600	-
[3863]	25/11/17	1,100	1,103	1,068	1,068	-35	-3.17	479,700	-
[3863]	25/11/14	1,109	1,113	1,099	1,103	-7	-0.63	434,600	-
[3863]	25/11/13	1,098	1,117	1,093	1,110	+18	+1.65	533,000	-
[3863]	25/11/12	1,087	1,098	1,081	1,092	+14	+1.30	353,600	-
[3863]	25/11/11	1,086	1,086	1,066	1,078	-9	-0.83	376,300	-
[3863]	25/11/10	1,073	1,087	1,067	1,087	+21	+1.97	397,300	-
[3863]	25/11/07	1,065	1,069	1,040	1,066	+1	+0.09	802,500	-
[3863]	25/11/06	1,147	1,162	1,045	1,065	-72	-6.33	1,635,800	-
[3863]	25/11/05	1,141	1,144	1,121	1,137	-12	-1.04	437,400	-
[3863]	25/11/04	1,150	1,162	1,145	1,149	-5	-0.43	320,000	-
[3863]	25/10/31	1,169	1,169	1,142	1,154	-5	-0.43	452,000	-
[3863]	25/10/30	1,153	1,163	1,150	1,159	+7	+0.61	1,015,100	-
[3863]	25/10/29	1,185	1,188	1,152	1,152	-33	-2.78	427,800	-
[3863]	25/10/28	1,227	1,229	1,185	1,185	-41	-3.34	583,100	-
[3863]	25/10/27	1,214	1,237	1,209	1,226	+30	+2.51	533,300	-
[3863]	25/10/24	1,202	1,209	1,193	1,196	-3	-0.25	286,200	-
[3863]	25/10/23	1,187	1,208	1,182	1,199	+18	+1.52	347,100	-
[3863]	25/10/22	1,171	1,186	1,169	1,181	+18	+1.55	306,700	-
[3863]	25/10/21	1,175	1,179	1,163	1,163	-6	-0.51	262,900	-
[3863]	25/10/20	1,156	1,172	1,154	1,169	+22	+1.92	225,400	-
[3863]	25/10/17	1,146	1,161	1,142	1,147	+1	+0.09	233,300	-
[3863]	25/10/16	1,148	1,152	1,143	1,146	+6	+0.53	200,000	-
[3863]	25/10/15	1,140	1,144	1,134	1,140	+13	+1.15	280,700	-
[3863]	25/10/14	1,137	1,155	1,120	1,127	-32	-2.76	493,600	-
[3863]	25/10/10	1,170	1,174	1,153	1,159	-28	-2.36	466,100	-
[3863]	25/10/09	1,194	1,198	1,176	1,187	-11	-0.92	435,400	-
[3863]	25/10/08	1,221	1,229	1,198	1,198	-26	-2.12	365,900	-
[3863]	25/10/07	1,226	1,234	1,221	1,224	0	0.00	458,600	-
[3863]	25/10/06	1,233	1,236	1,219	1,224	+8	+0.66	382,400	-
[3863]	25/10/03	1,196	1,218	1,196	1,216	+13	+1.08	419,700	-
[3863]	25/10/02	1,203	1,210	1,187	1,203	-4	-0.33	230,200	-
[3863]	25/10/01	1,209	1,215	1,197	1,207	-11	-0.90	399,200	-
[3863]	25/09/30	1,241	1,242	1,203	1,218	-24	-1.93	799,000	-
[3863]	25/09/29	1,262	1,262	1,237	1,242	-28	-2.20	378,000	-
[3863]	25/09/26	1,256	1,270	1,252	1,270	+14	+1.11	420,300	-
[3863]	25/09/25	1,249	1,259	1,246	1,256	+7	+0.56	298,800	-
[3863]	25/09/24	1,264	1,264	1,241	1,249	-9	-0.72	313,700	-
[3863]	25/09/22	1,245	1,265	1,239	1,258	+10	+0.80	343,100	-
[3863]	25/09/19	1,248	1,253	1,242	1,248	0	0.00	508,900	-
[3863]	25/09/18	1,245	1,250	1,236	1,248	+9	+0.73	315,000	-
[3863]	25/09/17	1,248	1,249	1,234	1,239	-9	-0.72	239,800	-
[3863]	25/09/16	1,245	1,256	1,243	1,248	+1	+0.08	217,500	-
[3863]	25/09/12	1,252	1,259	1,241	1,247	-6	-0.48	351,000	-
[3863]	25/09/11	1,278	1,279	1,239	1,253	-25	-1.96	441,500	-
[3863]	25/09/10	1,262	1,289	1,260	1,278	+4	+0.31	582,200	-
[3863]	25/09/09	1,259	1,278	1,257	1,274	+21	+1.68	503,200	-
[3863]	25/09/08	1,250	1,273	1,247	1,253	+8	+0.64	565,300	-
[3863]	25/09/05	1,238	1,246	1,224	1,245	+18	+1.47	638,300	-