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
[3877]	26/10/29	2,071	2,071	2,041	2,061	-16.0	-0.77	42,700	25,897,152,512
[3877]	26/10/28	2,097	2,098	2,077	2,077	-18.0	-0.86	26,300	26,098,198,528
[3877]	26/10/27	2,096	2,107	2,095	2,095	0	+0.00	8,600	26,324,375,552
[3877]	26/10/26	2,101	2,105	2,092	2,095	-6.0	-0.29	26,000	26,324,375,552
[3877]	26/10/23	2,114	2,115	2,086	2,101	-8.0	-0.38	24,000	26,399,766,528
[3877]	26/10/22	2,106	2,118	2,100	2,109	+13.0	+0.62	14,300	26,500,288,512
[3877]	26/10/21	2,101	2,104	2,091	2,096	+10.0	+0.48	31,400	26,336,940,032
[3877]	26/10/20	2,109	2,110	2,086	2,086	-24.0	-1.14	31,100	26,211,287,040
[3877]	26/10/19	2,128	2,128	2,108	2,110	-24.0	-1.12	21,200	26,512,855,040
[3877]	26/10/16	2,116	2,135	2,116	2,134	+31.0	+1.47	12,000	26,814,423,040
[3877]	26/10/15	2,094	2,128	2,090	2,103	+3.0	+0.14	50,000	26,424,897,536
[3877]	26/10/14	2,120	2,125	2,100	2,100	-20.0	-0.94	37,200	26,387,202,048
[3877]	26/10/13	2,115	2,128	2,112	2,120	+9.0	+0.43	19,100	26,638,508,032
[3877]	26/10/09	2,101	2,121	2,101	2,111	+1.0	+0.05	12,000	26,525,419,520
[3877]	26/10/08	2,115	2,115	2,096	2,110	-18.0	-0.85	29,500	26,512,855,040
[3877]	26/10/07	2,139	2,147	2,123	2,128	-13.0	-0.61	43,300	26,739,030,016
[3877]	26/10/06	2,126	2,154	2,126	2,141	+15.0	+0.71	13,800	26,902,380,544
[3877]	26/10/05	2,139	2,143	2,110	2,126	-17.0	-0.79	44,200	26,713,901,056
[3877]	26/10/02	2,188	2,188	2,139	2,143	-45.0	-2.06	28,000	26,927,511,552
[3877]	26/10/01	2,200	2,200	2,173	2,188	-11.0	-0.50	16,900	27,492,950,016
[3877]	26/09/30	2,165	2,204	2,161	2,199	+35.0	+1.62	27,800	27,631,169,536
[3877]	26/09/29	2,178	2,178	2,151	2,164	-64.0	-2.87	62,200	27,191,382,016
[3877]	26/09/28	2,240	2,241	2,225	2,228	-20.0	-0.89	85,500	27,995,564,032
[3877]	26/09/25	2,245	2,255	2,232	2,248	+3.0	+0.13	55,400	28,246,870,016
[3877]	26/09/24	2,252	2,258	2,242	2,245	-10.0	-0.44	38,900	28,209,174,528
[3877]	26/09/18	2,257	2,262	2,246	2,255	-9.0	-0.40	48,500	28,334,827,520
[3877]	26/09/17	2,247	2,264	2,246	2,264	+18.0	+0.80	44,600	28,447,916,032
[3877]	26/09/16	2,225	2,246	2,225	2,246	+21.0	+0.94	28,300	28,221,741,056
[3877]	26/09/15	2,201	2,228	2,201	2,225	+13.0	+0.59	22,100	27,957,868,544
[3877]	26/09/14	2,199	2,222	2,191	2,212	+13.0	+0.59	35,600	27,794,518,016
[3877]	26/09/11	2,186	2,208	2,170	2,199	-1.0	-0.05	52,400	27,631,169,536
[3877]	26/09/10	2,197	2,202	2,180	2,200	+3.0	+0.14	40,300	27,643,734,016
[3877]	26/09/09	2,192	2,213	2,185	2,197	+6.0	+0.27	63,000	27,606,038,528
[3877]	26/09/08	2,202	2,208	2,191	2,191	-16.0	-0.72	40,900	27,530,647,552
[3877]	26/09/07	2,217	2,230	2,202	2,207	-5.0	-0.23	40,500	27,731,691,520
[3877]	26/09/04	2,203	2,222	2,193	2,212	+11.0	+0.50	33,800	27,794,518,016
[3877]	26/09/03	2,204	2,223	2,198	2,201	+1.0	+0.05	36,800	27,656,300,544
[3877]	26/09/02	2,247	2,247	2,191	2,200	-59.0	-2.61	75,200	27,643,734,016
[3877]	26/09/01	2,245	2,259	2,235	2,259	+9.0	+0.40	44,700	28,385,089,536
[3877]	26/08/31	2,240	2,252	2,221	2,250	+9.0	+0.40	39,700	28,272,001,024
[3877]	26/08/28	2,233	2,244	2,222	2,241	+2.0	+0.09	31,000	28,158,912,512
[3877]	26/08/27	2,259	2,264	2,233	2,239	-20.0	-0.89	30,500	28,133,783,552
[3877]	26/08/26	2,260	2,275	2,256	2,259	+9.0	+0.40	33,100	28,385,089,536
[3877]	26/08/25	2,260	2,271	2,238	2,250	-1.0	-0.04	29,100	28,272,001,024
[3877]	26/08/24	2,278	2,280	2,249	2,251	-11.0	-0.49	35,300	28,284,567,552
[3877]	26/08/21	2,257	2,271	2,226	2,262	+5.0	+0.22	49,800	28,422,785,024
[3877]	26/08/20	2,237	2,257	2,227	2,257	+27.0	+1.21	42,200	28,359,958,528
[3877]	26/08/19	2,211	2,232	2,202	2,230	+11.0	+0.50	56,600	28,020,695,040
[3877]	26/08/18	2,210	2,223	2,183	2,219	+23.0	+1.05	51,100	27,882,475,520
[3877]	26/08/17	2,222	2,222	2,194	2,196	-10.0	-0.45	46,500	27,593,474,048
[3877]	26/08/14	2,190	2,212	2,189	2,206	+14.0	+0.64	34,800	27,719,202,816
[3877]	26/08/13	2,217	2,220	2,188	2,192	-16.0	-0.72	31,900	27,543,285,760
[3877]	26/08/12	2,226	2,230	2,191	2,208	-12.0	-0.54	29,100	27,744,331,776
[3877]	26/08/10	2,249	2,253	2,198	2,220	+1.0	+0.05	80,500	27,895,117,824
[3877]	26/08/07	2,198	2,237	2,170	2,219	+118.0	+5.62	181,600	27,882,551,296
[3877]	26/08/06	2,103	2,115	2,097	2,101	-1.0	-0.05	37,100	26,399,838,208
[3877]	26/08/05	2,091	2,107	2,086	2,102	+12.0	+0.57	17,300	26,412,402,688
[3877]	26/08/04	2,095	2,095	2,073	2,090	+7.0	+0.34	23,100	26,261,618,688
[3877]	26/08/03	2,090	2,090	2,050	2,083	-8.0	-0.38	37,700	26,173,661,184
[3877]	26/07/31	2,110	2,113	2,086	2,091	-18.0	-0.85	32,700	26,274,185,216
[3877]	26/07/30	2,125	2,125	2,104	2,109	-16.0	-0.75	21,300	26,500,360,192
[3877]	26/07/29	2,114	2,132	2,104	2,125	+3.0	+0.14	24,700	26,701,406,208
[3877]	26/07/28	2,158	2,158	2,105	2,122	-24.0	-1.12	32,200	26,663,710,720
[3877]	26/07/27	2,158	2,162	2,146	2,146	-9.0	-0.42	28,400	26,965,278,720
[3877]	26/07/24	2,164	2,164	2,145	2,155	-22.0	-1.01	30,000	27,078,367,232
[3877]	26/07/23	2,170	2,185	2,160	2,177	+7.0	+0.32	34,300	27,354,806,272
[3877]	26/07/22	2,150	2,172	2,150	2,170	+42.0	+1.97	39,300	27,266,848,768
[3877]	26/07/21	2,113	2,142	2,105	2,128	+23.0	+1.09	37,400	26,739,103,744
[3877]	26/07/17	2,123	2,129	2,100	2,105	-18	-0.85	42,000	-
[3877]	26/07/16	2,129	2,136	2,108	2,123	-6	-0.28	32,400	-
[3877]	26/07/15	2,105	2,129	2,100	2,129	+27	+1.28	28,100	-
[3877]	26/07/14	2,083	2,102	2,083	2,102	+19	+0.91	27,900	-
[3877]	26/07/13	2,095	2,102	2,069	2,083	-1	-0.05	38,600	-
[3877]	26/07/10	2,060	2,089	2,057	2,084	+30	+1.46	31,500	-
[3877]	26/07/09	2,060	2,066	2,046	2,054	-3	-0.15	7,000	-
[3877]	26/07/08	2,059	2,066	2,048	2,057	-3	-0.15	18,000	-
[3877]	26/07/07	2,050	2,061	2,043	2,060	+10	+0.49	24,100	-
[3877]	26/07/06	2,043	2,054	2,039	2,050	+17	+0.84	18,000	-
[3877]	26/07/03	2,016	2,039	2,016	2,033	+4	+0.20	25,500	-
[3877]	26/07/02	2,019	2,036	2,010	2,029	+19	+0.95	25,900	-
[3877]	26/07/01	2,025	2,028	2,007	2,010	-2	-0.10	17,600	-
[3877]	26/06/30	2,038	2,038	2,007	2,012	-18	-0.89	14,300	-
[3877]	26/06/29	2,035	2,050	2,015	2,030	+17	+0.84	23,400	-
[3877]	26/06/26	2,013	2,032	2,007	2,013	-6	-0.30	18,000	-
[3877]	26/06/25	2,028	2,038	2,019	2,019	-10	-0.49	22,500	-
[3877]	26/06/24	2,006	2,040	2,000	2,029	+28	+1.40	50,100	-
[3877]	26/06/23	2,003	2,020	1,990	2,001	+7	+0.35	46,000	-
[3877]	26/06/22	1,997	2,008	1,982	1,994	-11	-0.55	23,200	-
[3877]	26/06/19	2,005	2,015	1,996	2,005	+9	+0.45	24,600	-
[3877]	26/06/18	2,001	2,014	1,992	1,996	0	0.00	22,700	-
[3877]	26/06/17	1,985	2,012	1,985	1,996	+6	+0.30	14,100	-
[3877]	26/06/16	2,000	2,001	1,978	1,990	-10	-0.50	27,000	-
[3877]	26/06/15	2,002	2,025	2,000	2,000	+2	+0.10	18,900	-
[3877]	26/06/12	2,000	2,008	1,985	1,998	+14	+0.71	28,000	-
[3877]	26/06/11	2,006	2,006	1,978	1,984	-22	-1.10	32,500	-
[3877]	26/06/10	2,000	2,025	2,000	2,006	+6	+0.30	18,800	-
[3877]	26/06/09	2,009	2,028	2,000	2,000	+5	+0.25	41,300	-
[3877]	26/06/08	1,974	1,997	1,972	1,995	-5	-0.25	31,000	-
[3877]	26/06/05	1,972	2,002	1,972	2,000	+28	+1.42	13,600	-
[3877]	26/06/04	1,977	1,986	1,967	1,972	-15	-0.75	18,800	-
[3877]	26/06/03	1,986	1,991	1,970	1,987	+23	+1.17	28,700	-
[3877]	26/06/02	1,992	1,993	1,948	1,964	-28	-1.41	35,100	-
[3877]	26/06/01	2,035	2,035	1,980	1,992	-43	-2.11	40,200	-
[3877]	26/05/29	2,060	2,068	2,031	2,035	-23	-1.12	35,400	-
[3877]	26/05/28	1,999	2,058	1,999	2,058	+64	+3.21	78,700	-
[3877]	26/05/27	1,979	1,999	1,967	1,994	+25	+1.27	36,500	-
[3877]	26/05/26	1,988	1,988	1,967	1,969	-14	-0.71	20,400	-
[3877]	26/05/25	1,985	1,999	1,979	1,983	+15	+0.76	53,700	-
[3877]	26/05/22	1,946	1,977	1,946	1,968	+28.0	+1.44	28,300	-
[3877]	26/05/21	1,974	1,974	1,938	1,940	-20.0	-1.02	63,500	-
[3877]	26/05/20	1,998	1,998	1,936	1,960	-38.0	-1.90	48,900	-
[3877]	26/05/19	1,995	2,011	1,976	1,998	+29.0	+1.47	87,400	-
[3877]	26/05/18	2,010	2,018	1,968	1,969	-56.0	-2.77	113,000	-
[3877]	26/05/15	2,051	2,072	2,006	2,025	-4.0	-0.20	134,100	-
[3877]	26/05/14	2,035	2,037	1,989	2,029	+2.0	+0.10	116,200	-
[3877]	26/05/13	2,017	2,029	2,010	2,027	+10.0	+0.50	33,000	-
[3877]	26/05/12	2,014	2,034	2,005	2,017	+4.0	+0.20	61,400	-
[3877]	26/05/11	1,996	2,033	1,994	2,013	+17.0	+0.85	70,800	-
[3877]	26/05/08	1,985	1,998	1,965	1,996	+21.0	+1.06	34,500	-
[3877]	26/05/07	1,974	1,984	1,943	1,975	+40.0	+2.07	36,600	-
[3877]	26/05/01	1,917	1,945	1,911	1,935	+16.0	+0.83	28,800	-
[3877]	26/04/30	1,930	1,930	1,907	1,919	-17.0	-0.88	21,600	-
[3877]	26/04/28	1,922	1,936	1,910	1,936	+25.0	+1.31	14,100	-
[3877]	26/04/27	1,926	1,935	1,911	1,911	-17	-0.88	25,500	-
[3877]	26/04/24	1,925	1,939	1,925	1,928	-1	-0.05	18,200	-
[3877]	26/04/23	1,939	1,939	1,911	1,929	-1	-0.05	17,500	-
[3877]	26/04/22	1,958	1,958	1,930	1,930	-30	-1.53	20,000	-
[3877]	26/04/21	1,979	1,991	1,958	1,960	-9	-0.46	19,300	-
[3877]	26/04/20	1,933	1,969	1,933	1,969	+39	+2.02	25,500	-
[3877]	26/04/17	1,954	1,954	1,925	1,930	-27	-1.38	16,000	-
[3877]	26/04/16	1,926	1,957	1,926	1,957	+38	+1.98	25,700	-
[3877]	26/04/15	1,917	1,947	1,915	1,919	+8	+0.42	40,200	-
[3877]	26/04/14	1,926	1,926	1,909	1,911	+6	+0.31	34,000	-
[3877]	26/04/13	1,910	1,919	1,891	1,905	-6	-0.31	31,900	-
[3877]	26/04/10	1,913	1,943	1,902	1,911	-2	-0.10	34,500	-
[3877]	26/04/09	1,902	1,918	1,900	1,913	+11	+0.58	18,600	-
[3877]	26/04/08	1,909	1,920	1,896	1,902	+8	+0.42	28,300	-
[3877]	26/04/07	1,887	1,894	1,879	1,894	+24	+1.28	16,800	-
[3877]	26/04/06	1,853	1,871	1,850	1,870	+8	+0.43	20,200	-
[3877]	26/04/03	1,875	1,875	1,859	1,862	+1	+0.05	13,800	-
[3877]	26/04/02	1,878	1,893	1,854	1,861	-5	-0.27	21,000	-
[3877]	26/04/01	1,866	1,875	1,853	1,866	+27	+1.47	31,600	-
[3877]	26/03/31	1,845	1,870	1,838	1,839	-8	-0.43	43,800	-
[3877]	26/03/30	1,831	1,852	1,820	1,847	-74	-3.85	55,600	-
[3877]	26/03/27	1,909	1,922	1,893	1,921	+21	+1.11	28,500	-
[3877]	26/03/26	1,901	1,917	1,881	1,900	-1	-0.05	42,200	-
[3877]	26/03/25	1,894	1,916	1,890	1,901	+31	+1.66	27,700	-
[3877]	26/03/24	1,891	1,893	1,865	1,870	+24	+1.30	45,800	-
[3877]	26/03/23	1,850	1,870	1,843	1,846	-41	-2.17	145,200	-
[3877]	26/03/19	1,935	1,935	1,887	1,887	-59	-3.03	49,800	-
[3877]	26/03/18	1,935	1,946	1,928	1,946	+21	+1.09	28,400	-
[3877]	26/03/17	1,920	1,945	1,920	1,925	+12	+0.63	36,400	-
[3877]	26/03/16	1,920	1,937	1,912	1,913	-8	-0.42	48,600	-
[3877]	26/03/13	1,922	1,933	1,916	1,921	-13	-0.67	39,400	-
[3877]	26/03/12	1,965	1,965	1,926	1,934	-32	-1.63	34,500	-
[3877]	26/03/11	1,965	1,983	1,965	1,966	-4	-0.20	13,200	-
[3877]	26/03/10	1,949	1,979	1,938	1,970	+36	+1.86	41,300	-
[3877]	26/03/09	1,891	1,934	1,884	1,934	-18	-0.92	112,900	-
[3877]	26/03/06	1,949	1,971	1,934	1,952	-17	-0.86	34,500	-
[3877]	26/03/05	1,953	1,992	1,953	1,969	+56	+2.93	53,900	-
[3877]	26/03/04	1,930	1,940	1,890	1,913	-43	-2.20	135,800	-
[3877]	26/03/03	1,994	1,994	1,954	1,956	-38	-1.91	110,900	-
[3877]	26/03/02	2,025	2,025	1,990	1,994	-42	-2.06	106,300	-
[3877]	26/02/27	2,035	2,040	2,031	2,036	+1	+0.05	23,900	-
[3877]	26/02/26	2,034	2,037	2,028	2,035	+1	+0.05	19,200	-
[3877]	26/02/25	2,032	2,034	2,022	2,034	+4	+0.20	30,900	-
[3877]	26/02/24	2,009	2,030	2,003	2,030	+21	+1.05	29,800	-
[3877]	26/02/20	2,004	2,009	1,997	2,009	+4	+0.20	37,500	-
[3877]	26/02/19	2,013	2,013	2,003	2,005	-8	-0.40	24,400	-
[3877]	26/02/18	2,018	2,021	2,008	2,013	0	0.00	13,400	-
[3877]	26/02/17	2,021	2,022	2,005	2,013	-15	-0.74	30,000	-
[3877]	26/02/16	2,012	2,028	2,005	2,028	+16	+0.80	27,700	-
[3877]	26/02/13	2,013	2,028	1,999	2,012	-20	-0.98	65,400	-
[3877]	26/02/12	2,029	2,035	2,020	2,032	+9	+0.44	24,500	-
[3877]	26/02/10	2,011	2,033	2,011	2,023	+8	+0.40	26,200	-
[3877]	26/02/09	2,019	2,025	2,005	2,015	+15	+0.75	28,300	-
[3877]	26/02/06	2,008	2,011	1,998	2,000	-10	-0.50	35,500	-
[3877]	26/02/05	2,021	2,027	2,010	2,010	-10	-0.50	11,800	-
[3877]	26/02/04	2,025	2,037	2,020	2,020	-5	-0.25	23,500	-
[3877]	26/02/03	2,010	2,025	2,008	2,025	+21	+1.05	13,600	-
[3877]	26/02/02	2,015	2,028	2,004	2,004	-16	-0.79	28,100	-
[3877]	26/01/30	2,010	2,040	2,006	2,020	+5	+0.25	34,800	-
[3877]	26/01/29	2,006	2,024	1,992	2,015	0	0.00	39,500	-
[3877]	26/01/28	2,020	2,020	2,001	2,015	-5	-0.25	26,700	-
[3877]	26/01/27	2,010	2,020	2,001	2,020	+9	+0.45	25,000	-
[3877]	26/01/26	2,024	2,024	2,004	2,011	-13	-0.64	25,400	-
[3877]	26/01/23	2,036	2,036	2,024	2,024	-7	-0.34	16,500	-
[3877]	26/01/22	2,013	2,039	2,012	2,031	+19	+0.94	29,000	-
[3877]	26/01/21	2,005	2,012	1,995	2,012	+5	+0.25	37,200	-
[3877]	26/01/20	2,026	2,026	2,004	2,007	-19	-0.94	32,500	-
[3877]	26/01/19	2,029	2,030	2,016	2,026	-2	-0.10	25,300	-
[3877]	26/01/16	2,035	2,038	2,021	2,028	-8	-0.39	26,300	-
[3877]	26/01/15	2,025	2,036	2,025	2,036	-2	-0.10	13,100	-
[3877]	26/01/14	2,021	2,040	2,020	2,038	+14	+0.69	31,100	-
[3877]	26/01/13	2,030	2,037	2,015	2,024	-3	-0.15	42,100	-
[3877]	26/01/09	2,020	2,035	2,020	2,027	+7	+0.35	15,600	-
[3877]	26/01/08	2,020	2,029	2,014	2,020	-2	-0.10	18,000	-
[3877]	26/01/07	2,015	2,025	2,008	2,022	+4	+0.20	25,800	-
[3877]	26/01/06	2,015	2,028	2,006	2,018	+4	+0.20	33,800	-
[3877]	26/01/05	2,026	2,033	2,007	2,014	-12	-0.59	76,700	-
[3877]	25/12/30	2,025	2,032	2,016	2,026	+4	+0.20	44,900	-
[3877]	25/12/29	2,031	2,041	2,015	2,022	-8	-0.39	27,700	-
[3877]	25/12/26	2,037	2,037	2,026	2,030	-1	-0.05	26,300	-
[3877]	25/12/25	2,021	2,033	2,017	2,031	+13	+0.64	33,100	-
[3877]	25/12/24	2,025	2,027	2,010	2,018	-7	-0.35	27,700	-
[3877]	25/12/23	2,030	2,030	2,013	2,025	0	0.00	34,300	-
[3877]	25/12/22	2,048	2,048	2,025	2,025	-16	-0.78	23,200	-
[3877]	25/12/19	2,030	2,045	2,026	2,041	+11	+0.54	23,900	-
[3877]	25/12/18	2,016	2,033	2,015	2,030	+10	+0.50	27,500	-
[3877]	25/12/17	2,035	2,037	2,018	2,020	-9	-0.44	20,800	-
[3877]	25/12/16	2,047	2,069	2,023	2,029	-20	-0.98	42,200	-
[3877]	25/12/15	1,995	2,049	1,992	2,049	+58	+2.91	63,200	-
[3877]	25/12/12	1,979	1,997	1,979	1,991	+20	+1.01	49,100	-
[3877]	25/12/11	1,988	2,004	1,968	1,971	-17	-0.86	57,700	-
[3877]	25/12/10	2,002	2,006	1,986	1,988	-12	-0.60	42,300	-
[3877]	25/12/09	2,007	2,015	1,979	2,000	-12	-0.60	112,300	-
[3877]	25/12/08	1,996	2,023	1,996	2,012	+8	+0.40	52,100	-
[3877]	25/12/05	2,026	2,033	1,989	2,004	-12	-0.60	118,100	-
[3877]	25/12/04	2,039	2,045	2,014	2,016	-17	-0.84	73,600	-
[3877]	25/12/03	2,062	2,068	2,030	2,033	-34	-1.64	81,300	-
[3877]	25/12/02	2,035	2,072	2,035	2,067	+22	+1.08	112,500	-
[3877]	25/12/01	2,025	2,046	2,011	2,045	-2	-0.10	140,000	-
[3877]	25/11/28	2,054	2,087	2,023	2,047	+242	+13.41	525,100	-
[3877]	25/11/27	1,783	1,810	1,781	1,805	+27	+1.52	46,000	-
[3877]	25/11/26	1,771	1,789	1,751	1,778	+18	+1.02	30,900	-
[3877]	25/11/25	1,782	1,788	1,747	1,760	-17	-0.96	18,300	-
[3877]	25/11/21	1,756	1,790	1,733	1,777	+22	+1.25	62,300	-
[3877]	25/11/20	1,730	1,762	1,721	1,755	+29	+1.68	23,200	-
[3877]	25/11/19	1,733	1,745	1,704	1,726	-10	-0.58	28,000	-
[3877]	25/11/18	1,771	1,771	1,730	1,736	-48	-2.69	46,600	-
[3877]	25/11/17	1,731	1,799	1,730	1,784	+53	+3.06	125,400	-
[3877]	25/11/14	1,664	1,739	1,664	1,731	+50	+2.97	210,600	-
[3877]	25/11/13	1,678	1,703	1,674	1,681	+6	+0.36	38,800	-
[3877]	25/11/12	1,662	1,682	1,662	1,675	+14	+0.84	19,700	-
[3877]	25/11/11	1,682	1,682	1,661	1,661	-23	-1.37	8,100	-
[3877]	25/11/10	1,676	1,693	1,669	1,684	+19	+1.14	14,500	-
[3877]	25/11/07	1,668	1,683	1,661	1,665	-7	-0.42	13,000	-
[3877]	25/11/06	1,660	1,687	1,656	1,672	+15	+0.91	17,800	-
[3877]	25/11/05	1,661	1,675	1,638	1,657	-3	-0.18	29,900	-
[3877]	25/11/04	1,655	1,670	1,650	1,660	-5	-0.30	22,400	-
[3877]	25/10/31	1,691	1,697	1,654	1,665	-37	-2.17	42,300	-
[3877]	25/10/30	1,662	1,704	1,662	1,702	+33	+1.98	35,200	-
[3877]	25/10/29	1,708	1,711	1,663	1,669	-43	-2.51	30,900	-
[3877]	25/10/28	1,746	1,746	1,711	1,712	-32	-1.83	16,600	-
[3877]	25/10/27	1,744	1,751	1,730	1,744	+5	+0.29	22,800	-
[3877]	25/10/24	1,732	1,750	1,724	1,739	+10	+0.58	26,900	-
[3877]	25/10/23	1,715	1,734	1,710	1,729	+12	+0.70	11,500	-
[3877]	25/10/22	1,708	1,725	1,705	1,717	+12	+0.70	20,800	-
[3877]	25/10/21	1,705	1,717	1,701	1,705	0	0.00	20,200	-
[3877]	25/10/20	1,677	1,705	1,677	1,705	+43	+2.59	33,100	-
[3877]	25/10/17	1,673	1,673	1,661	1,662	-7	-0.42	18,700	-
[3877]	25/10/16	1,662	1,672	1,661	1,669	+8	+0.48	23,200	-
[3877]	25/10/15	1,639	1,663	1,637	1,661	+37	+2.28	33,900	-
[3877]	25/10/14	1,635	1,646	1,620	1,624	-33	-1.99	44,400	-
[3877]	25/10/10	1,668	1,668	1,647	1,657	-11	-0.66	27,900	-
[3877]	25/10/09	1,680	1,681	1,665	1,668	-8	-0.48	20,500	-
[3877]	25/10/08	1,690	1,692	1,676	1,676	-5	-0.30	20,600	-
[3877]	25/10/07	1,681	1,689	1,672	1,681	+4	+0.24	25,100	-
[3877]	25/10/06	1,690	1,690	1,670	1,677	+15	+0.90	40,900	-
[3877]	25/10/03	1,644	1,664	1,644	1,662	+19	+1.16	16,800	-
[3877]	25/10/02	1,650	1,656	1,633	1,643	-7	-0.42	51,100	-
[3877]	25/10/01	1,693	1,693	1,644	1,650	-43	-2.54	64,700	-
[3877]	25/09/30	1,739	1,742	1,688	1,693	-50	-2.87	73,300	-
[3877]	25/09/29	1,750	1,750	1,724	1,743	-26	-1.47	37,400	-
[3877]	25/09/26	1,765	1,774	1,758	1,769	+4	+0.23	72,500	-
[3877]	25/09/25	1,765	1,765	1,752	1,765	+9	+0.51	29,600	-
[3877]	25/09/24	1,763	1,767	1,751	1,756	+2	+0.11	33,900	-
[3877]	25/09/22	1,737	1,763	1,737	1,754	+25	+1.45	35,400	-
[3877]	25/09/19	1,736	1,742	1,721	1,729	-7	-0.40	28,100	-
[3877]	25/09/18	1,738	1,745	1,726	1,736	-2	-0.12	25,700	-
[3877]	25/09/17	1,759	1,759	1,729	1,738	-21	-1.19	38,900	-
[3877]	25/09/16	1,763	1,764	1,751	1,759	0	0.00	30,200	-
[3877]	25/09/12	1,758	1,768	1,755	1,759	-1	-0.06	31,900	-
[3877]	25/09/11	1,760	1,766	1,754	1,760	+1	+0.06	31,600	-
[3877]	25/09/10	1,753	1,772	1,749	1,759	+6	+0.34	54,400	-
[3877]	25/09/09	1,759	1,766	1,743	1,753	-4	-0.23	47,200	-
[3877]	25/09/08	1,770	1,770	1,750	1,757	-8	-0.45	82,200	-
[3877]	25/09/05	1,770	1,772	1,757	1,765	-2	-0.11	43,000	-