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
[3913]	26/10/29	1,192	1,194	1,177	1,180	-12.0	-1.01	4,100	2,400,370,176
[3913]	26/10/28	1,181	1,192	1,181	1,192	+12.0	+1.02	6,200	2,424,780,800
[3913]	26/10/27	1,165	1,199	1,164	1,180	+6.0	+0.51	9,600	2,400,370,176
[3913]	26/10/26	1,141	1,176	1,141	1,174	+31.0	+2.71	2,100	2,388,164,864
[3913]	26/10/23	1,148	1,161	1,130	1,143	-23.0	-1.97	7,300	2,325,104,384
[3913]	26/10/22	1,181	1,184	1,166	1,166	+6.0	+0.52	7,900	2,371,891,200
[3913]	26/10/21	1,131	1,165	1,118	1,160	+43.0	+3.85	3,800	2,359,685,888
[3913]	26/10/20	1,172	1,175	1,117	1,117	-45.0	-3.87	12,800	2,272,214,784
[3913]	26/10/19	1,113	1,169	1,102	1,162	+40.0	+3.57	13,200	2,363,754,240
[3913]	26/10/16	1,133	1,150	1,122	1,122	-41.0	-3.53	5,900	2,282,385,920
[3913]	26/10/15	1,123	1,163	1,117	1,163	+22.0	+1.93	8,400	2,365,788,672
[3913]	26/10/14	1,114	1,170	1,104	1,141	+28.0	+2.52	25,000	2,321,035,776
[3913]	26/10/13	1,082	1,114	1,082	1,113	+31.0	+2.87	6,900	2,264,078,080
[3913]	26/10/09	1,092	1,102	1,081	1,082	-7.0	-0.64	7,000	2,201,017,344
[3913]	26/10/08	1,050	1,089	1,050	1,089	+14.0	+1.30	8,200	2,215,256,832
[3913]	26/10/07	1,040	1,075	1,035	1,075	+35.0	+3.37	7,500	2,186,777,856
[3913]	26/10/06	1,045	1,075	1,040	1,040	-35.0	-3.26	7,100	2,115,580,416
[3913]	26/10/05	1,031	1,078	1,027	1,075	+35.0	+3.37	7,100	2,186,777,856
[3913]	26/10/02	1,051	1,066	1,040	1,040	-14.0	-1.33	5,700	2,115,580,416
[3913]	26/10/01	1,034	1,076	1,034	1,054	-10.0	-0.94	6,400	2,144,059,392
[3913]	26/09/30	1,105	1,115	1,062	1,064	-41.0	-3.71	15,500	2,164,401,664
[3913]	26/09/29	1,105	1,105	1,084	1,105	-19.0	-1.69	3,800	2,247,804,160
[3913]	26/09/28	1,110	1,124	1,104	1,124	-1.0	-0.09	3,900	2,286,454,272
[3913]	26/09/25	1,144	1,144	1,105	1,125	-13.0	-1.14	3,200	2,288,488,448
[3913]	26/09/24	1,120	1,145	1,106	1,138	+15.0	+1.34	18,000	2,314,933,248
[3913]	26/09/18	1,108	1,150	1,103	1,123	-45.0	-3.85	16,100	2,284,420,096
[3913]	26/09/17	1,160	1,170	1,105	1,168	+11.0	+0.95	3,100	2,375,959,552
[3913]	26/09/16	1,153	1,159	1,138	1,157	-1.0	-0.09	3,000	2,353,583,360
[3913]	26/09/15	1,159	1,160	1,140	1,158	+4.0	+0.35	1,600	2,355,617,536
[3913]	26/09/14	1,151	1,164	1,140	1,154	+3.0	+0.26	2,700	2,347,480,576
[3913]	26/09/11	1,148	1,154	1,135	1,151	+2.0	+0.17	4,300	2,341,378,048
[3913]	26/09/10	1,105	1,150	1,099	1,149	+24.0	+2.13	6,800	2,337,309,696
[3913]	26/09/09	1,084	1,125	1,080	1,125	+32.0	+2.93	4,800	2,288,488,448
[3913]	26/09/08	1,086	1,093	1,080	1,093	0	+0.00	900	2,223,393,792
[3913]	26/09/07	1,083	1,109	1,083	1,093	+3.0	+0.28	2,000	2,223,393,792
[3913]	26/09/04	1,086	1,090	1,073	1,090	-2.0	-0.18	4,400	2,217,291,008
[3913]	26/09/03	1,100	1,100	1,057	1,092	-3.0	-0.27	12,400	2,221,359,616
[3913]	26/09/02	1,139	1,140	1,095	1,095	-63.0	-5.44	5,900	2,227,462,144
[3913]	26/09/01	1,173	1,173	1,146	1,158	+4.0	+0.35	3,500	2,355,617,536
[3913]	26/08/31	1,132	1,155	1,098	1,154	+10.0	+0.87	10,200	2,347,480,576
[3913]	26/08/28	1,142	1,166	1,142	1,144	-3.0	-0.26	3,700	2,327,138,560
[3913]	26/08/27	1,138	1,167	1,138	1,147	+11.0	+0.97	7,800	2,333,241,088
[3913]	26/08/26	1,160	1,183	1,136	1,136	-28.0	-2.41	11,700	2,310,864,896
[3913]	26/08/25	1,200	1,200	1,164	1,164	-35.0	-2.92	6,900	2,367,822,848
[3913]	26/08/24	1,188	1,200	1,169	1,199	+24.0	+2.04	23,000	2,439,020,288
[3913]	26/08/21	1,168	1,175	1,141	1,175	+11.0	+0.95	7,400	2,371,399,168
[3913]	26/08/20	1,142	1,165	1,121	1,164	+44.0	+3.93	12,800	2,349,198,848
[3913]	26/08/19	1,120	1,130	1,102	1,120	-16.0	-1.41	22,900	2,260,397,568
[3913]	26/08/18	1,132	1,140	1,113	1,136	+34.0	+3.09	25,900	2,292,688,896
[3913]	26/08/17	1,089	1,102	1,070	1,102	+26.0	+2.42	21,200	2,224,069,632
[3913]	26/08/14	1,055	1,100	1,055	1,076	+4.0	+0.37	52,500	2,171,596,032
[3913]	26/08/13	1,068	1,185	1,041	1,072	-1.0	-0.09	247,600	2,163,523,328
[3913]	26/08/12	1,039	1,079	1,035	1,073	+36.0	+3.47	25,200	2,165,541,376
[3913]	26/08/10	1,039	1,040	1,023	1,037	+7.0	+0.68	8,000	2,092,885,888
[3913]	26/08/07	1,034	1,034	1,018	1,030	+10.0	+0.98	5,100	2,078,758,400
[3913]	26/08/06	1,006	1,032	1,006	1,020	+9.0	+0.89	8,500	2,058,576,256
[3913]	26/08/05	1,015	1,034	1,011	1,011	+1.0	+0.10	4,000	2,040,412,288
[3913]	26/08/04	1,029	1,033	1,004	1,010	-19.0	-1.85	7,300	2,038,394,112
[3913]	26/08/03	1,015	1,029	1,015	1,029	+4.0	+0.39	3,800	2,076,740,096
[3913]	26/07/31	991	1,048	963	1,025	+49.0	+5.02	29,100	2,068,667,264
[3913]	26/07/30	992	992	976	976	-16.0	-1.61	3,200	1,969,774,848
[3913]	26/07/29	975	999	966	992	+9.0	+0.92	28,400	2,002,066,304
[3913]	26/07/28	983	1,000	977	983	+5.0	+0.51	19,200	1,983,902,336
[3913]	26/07/27	976	1,004	964	978	-2.0	-0.20	30,700	1,973,811,328
[3913]	26/07/24	993	997	966	980	-23.0	-2.29	13,700	1,977,847,808
[3913]	26/07/23	991	1,003	976	1,003	+25.0	+2.56	6,700	2,024,266,624
[3913]	26/07/22	1,013	1,014	976	978	-32.0	-3.17	31,300	1,973,811,328
[3913]	26/07/21	1,000	1,015	995	1,010	+25.0	+2.54	17,700	2,038,394,112
[3913]	26/07/17	978	987	934	985	-3	-0.30	19,200	-
[3913]	26/07/16	1,005	1,007	968	988	-21	-2.08	21,400	-
[3913]	26/07/15	937	1,029	922	1,009	+71	+7.57	67,400	-
[3913]	26/07/14	923	938	923	938	+10	+1.08	6,700	-
[3913]	26/07/13	928	931	918	928	0	0.00	4,000	-
[3913]	26/07/10	939	942	928	928	-1	-0.11	3,200	-
[3913]	26/07/09	932	954	921	929	-11	-1.17	6,900	-
[3913]	26/07/08	921	960	918	940	+14	+1.51	7,200	-
[3913]	26/07/07	959	975	926	926	-28	-2.94	24,500	-
[3913]	26/07/06	933	964	928	954	+26	+2.80	17,700	-
[3913]	26/07/03	920	934	917	928	+6	+0.65	7,900	-
[3913]	26/07/02	915	936	906	922	+7	+0.77	12,200	-
[3913]	26/07/01	935	935	901	915	-11	-1.19	11,200	-
[3913]	26/06/30	936	947	916	926	-9	-0.96	20,900	-
[3913]	26/06/29	893	950	893	935	+38	+4.24	14,200	-
[3913]	26/06/26	915	915	884	897	-20	-2.18	12,500	-
[3913]	26/06/25	916	917	903	917	0	0.00	7,600	-
[3913]	26/06/24	925	925	901	917	-2	-0.22	17,900	-
[3913]	26/06/23	928	928	901	919	-21	-2.23	16,600	-
[3913]	26/06/22	930	966	915	940	+18	+1.95	30,200	-
[3913]	26/06/19	939	939	912	922	-24	-2.54	15,500	-
[3913]	26/06/18	930	963	924	946	+31	+3.39	32,500	-
[3913]	26/06/17	888	925	887	915	+40	+4.57	22,300	-
[3913]	26/06/16	858	885	850	875	+17	+1.98	14,100	-
[3913]	26/06/15	881	881	857	858	-2	-0.23	8,600	-
[3913]	26/06/12	912	920	856	860	-25	-2.82	55,900	-
[3913]	26/06/11	922	923	882	885	-35	-3.80	20,000	-
[3913]	26/06/10	934	939	916	920	-20	-2.13	18,300	-
[3913]	26/06/09	933	945	927	940	+9	+0.97	10,500	-
[3913]	26/06/08	951	957	924	931	-35	-3.62	19,800	-
[3913]	26/06/05	960	992	960	966	+5	+0.52	25,300	-
[3913]	26/06/04	985	985	950	961	-25	-2.54	29,400	-
[3913]	26/06/03	1,004	1,017	985	986	-14	-1.40	20,600	-
[3913]	26/06/02	1,010	1,010	982	1,000	-10	-0.99	30,100	-
[3913]	26/06/01	1,003	1,030	990	1,010	+15	+1.51	30,100	-
[3913]	26/05/29	1,028	1,028	995	995	-13	-1.29	24,800	-
[3913]	26/05/28	1,008	1,020	995	1,008	-6	-0.59	11,900	-
[3913]	26/05/27	1,043	1,046	998	1,014	-24	-2.31	30,700	-
[3913]	26/05/26	1,056	1,059	1,038	1,038	-25	-2.35	10,000	-
[3913]	26/05/25	1,060	1,068	1,030	1,063	+3	+0.28	22,300	-
[3913]	26/05/22	1,043	1,071	1,036	1,060	+11.0	+1.05	14,100	-
[3913]	26/05/21	1,078	1,078	1,032	1,049	-9.0	-0.85	39,100	-
[3913]	26/05/20	1,111	1,115	1,051	1,058	-57.0	-5.11	30,200	-
[3913]	26/05/19	1,127	1,142	1,107	1,115	-5.0	-0.45	20,200	-
[3913]	26/05/18	1,110	1,126	1,080	1,120	+9.0	+0.81	29,600	-
[3913]	26/05/15	1,115	1,177	1,082	1,111	+6.0	+0.54	94,300	-
[3913]	26/05/14	1,324	1,324	1,071	1,105	-196.0	-15.07	164,500	-
[3913]	26/05/13	1,281	1,324	1,226	1,301	+21.0	+1.64	26,300	-
[3913]	26/05/12	1,343	1,362	1,240	1,280	-43.0	-3.25	50,300	-
[3913]	26/05/11	1,186	1,370	1,161	1,323	+175.0	+15.24	146,800	-
[3913]	26/05/08	1,082	1,148	1,070	1,148	+71.0	+6.59	31,600	-
[3913]	26/05/07	1,085	1,102	1,063	1,077	+7.0	+0.65	11,700	-
[3913]	26/05/01	1,081	1,093	1,062	1,070	-5.0	-0.47	8,900	-
[3913]	26/04/30	1,085	1,086	1,070	1,075	-11.0	-1.01	15,300	-
[3913]	26/04/28	1,105	1,116	1,084	1,086	+11.0	+1.02	20,900	-
[3913]	26/04/27	1,060	1,075	1,047	1,075	+6	+0.56	12,900	-
[3913]	26/04/24	1,082	1,088	1,064	1,069	-15	-1.38	7,000	-
[3913]	26/04/23	1,117	1,120	1,076	1,084	-22	-1.99	23,300	-
[3913]	26/04/22	1,129	1,135	1,103	1,106	-32	-2.81	17,100	-
[3913]	26/04/21	1,171	1,171	1,120	1,138	-20	-1.73	15,500	-
[3913]	26/04/20	1,155	1,158	1,127	1,158	+6	+0.52	21,900	-
[3913]	26/04/17	1,160	1,197	1,143	1,152	-2	-0.17	44,300	-
[3913]	26/04/16	1,109	1,155	1,106	1,154	+45	+4.06	28,100	-
[3913]	26/04/15	1,067	1,111	1,067	1,109	+48	+4.52	27,500	-
[3913]	26/04/14	1,076	1,094	1,058	1,061	-4	-0.38	27,800	-
[3913]	26/04/13	1,049	1,080	1,032	1,065	+12	+1.14	24,500	-
[3913]	26/04/10	1,049	1,118	1,049	1,053	0	0.00	132,100	-
[3913]	26/04/09	1,054	1,056	1,036	1,053	-1	-0.09	7,000	-
[3913]	26/04/08	1,028	1,059	1,028	1,054	+18	+1.74	10,000	-
[3913]	26/04/07	1,050	1,067	1,024	1,036	-10	-0.96	15,700	-
[3913]	26/04/06	1,018	1,059	1,010	1,046	+41	+4.08	16,900	-
[3913]	26/04/03	1,005	1,029	1,004	1,005	+4	+0.40	18,300	-
[3913]	26/04/02	1,040	1,043	1,000	1,001	-43	-4.12	33,100	-
[3913]	26/04/01	1,012	1,052	1,012	1,044	+46	+4.61	27,700	-
[3913]	26/03/31	992	1,018	984	998	-8	-0.80	11,400	-
[3913]	26/03/30	979	1,007	962	1,006	-11	-1.08	18,100	-
[3913]	26/03/27	1,016	1,031	1,012	1,017	+4	+0.39	25,900	-
[3913]	26/03/26	1,080	1,080	1,008	1,013	-54	-5.06	30,100	-
[3913]	26/03/25	1,021	1,100	1,015	1,067	+46	+4.51	98,400	-
[3913]	26/03/24	1,000	1,021	988	1,021	+44	+4.50	15,400	-
[3913]	26/03/23	997	1,000	956	977	-50	-4.87	63,300	-
[3913]	26/03/19	1,071	1,073	1,026	1,027	-54	-5.00	50,300	-
[3913]	26/03/18	1,106	1,117	1,070	1,081	-25	-2.26	66,400	-
[3913]	26/03/17	1,156	1,225	1,080	1,106	-22	-1.95	211,600	-
[3913]	26/03/16	1,101	1,129	1,064	1,128	+57	+5.32	52,800	-
[3913]	26/03/13	1,020	1,106	1,016	1,071	+40	+3.88	83,100	-
[3913]	26/03/12	1,047	1,049	1,023	1,031	-31	-2.92	27,000	-
[3913]	26/03/11	1,094	1,094	1,052	1,062	-17	-1.58	16,400	-
[3913]	26/03/10	1,060	1,086	1,046	1,079	+46	+4.45	26,200	-
[3913]	26/03/09	1,000	1,040	978	1,033	-17	-1.62	38,900	-
[3913]	26/03/06	1,016	1,056	1,012	1,050	+14	+1.35	15,900	-
[3913]	26/03/05	1,017	1,047	1,009	1,036	+62	+6.37	49,100	-
[3913]	26/03/04	1,020	1,033	962	974	-78	-7.41	150,200	-
[3913]	26/03/03	1,100	1,135	1,052	1,052	-30	-2.77	91,100	-
[3913]	26/03/02	1,063	1,105	1,045	1,082	-36	-3.22	144,900	-
[3913]	26/02/27	1,088	1,122	1,068	1,118	+46	+4.29	66,400	-
[3913]	26/02/26	1,060	1,123	1,058	1,072	+13	+1.23	64,600	-
[3913]	26/02/25	1,068	1,080	1,053	1,059	-3	-0.28	27,200	-
[3913]	26/02/24	1,067	1,086	1,039	1,062	+6	+0.57	26,000	-
[3913]	26/02/20	1,130	1,140	1,044	1,056	-34	-3.12	74,400	-
[3913]	26/02/19	1,079	1,104	1,066	1,090	+13	+1.21	47,000	-
[3913]	26/02/18	1,058	1,087	1,037	1,077	+12	+1.13	56,800	-
[3913]	26/02/17	1,118	1,122	1,036	1,065	+7	+0.66	72,800	-
[3913]	26/02/16	1,189	1,189	1,031	1,058	-161	-13.21	200,300	-
[3913]	26/02/13	1,404	1,500	1,180	1,219	-199	-14.03	246,600	-
[3913]	26/02/12	1,394	1,418	1,388	1,418	+24	+1.72	15,100	-
[3913]	26/02/10	1,376	1,409	1,373	1,394	+44	+3.26	12,500	-
[3913]	26/02/09	1,320	1,357	1,285	1,350	+35	+2.66	27,700	-
[3913]	26/02/06	1,321	1,328	1,269	1,315	-20	-1.50	21,100	-
[3913]	26/02/05	1,316	1,356	1,292	1,335	+25	+1.91	26,400	-
[3913]	26/02/04	1,353	1,406	1,288	1,310	-58	-4.24	42,500	-
[3913]	26/02/03	1,400	1,415	1,368	1,368	-21	-1.51	6,900	-
[3913]	26/02/02	1,378	1,431	1,356	1,389	+1	+0.07	22,200	-
[3913]	26/01/30	1,421	1,456	1,333	1,388	-33	-2.32	56,000	-
[3913]	26/01/29	1,426	1,444	1,404	1,421	-12	-0.84	13,400	-
[3913]	26/01/28	1,494	1,499	1,429	1,433	-66	-4.40	28,000	-
[3913]	26/01/27	1,504	1,523	1,482	1,499	-12	-0.79	13,200	-
[3913]	26/01/26	1,534	1,534	1,501	1,511	-20	-1.31	19,000	-
[3913]	26/01/23	1,481	1,548	1,481	1,531	+51	+3.45	23,100	-
[3913]	26/01/22	1,489	1,522	1,465	1,480	+3	+0.20	13,100	-
[3913]	26/01/21	1,453	1,480	1,446	1,477	-6	-0.40	25,100	-
[3913]	26/01/20	1,489	1,525	1,483	1,483	+4	+0.27	28,600	-
[3913]	26/01/19	1,515	1,539	1,466	1,479	-21	-1.40	44,600	-
[3913]	26/01/16	1,476	1,524	1,454	1,500	-16	-1.06	27,800	-
[3913]	26/01/15	1,477	1,534	1,466	1,516	+39	+2.64	32,300	-
[3913]	26/01/14	1,487	1,507	1,453	1,477	-38	-2.51	27,500	-
[3913]	26/01/13	1,484	1,529	1,450	1,515	+55	+3.77	52,400	-
[3913]	26/01/09	1,386	1,460	1,371	1,460	+91	+6.65	40,000	-
[3913]	26/01/08	1,369	1,390	1,365	1,369	-2	-0.15	14,500	-
[3913]	26/01/07	1,322	1,390	1,302	1,371	+49	+3.71	52,100	-
[3913]	26/01/06	1,293	1,357	1,287	1,322	+31	+2.40	28,400	-
[3913]	26/01/05	1,287	1,308	1,268	1,291	-3	-0.23	50,500	-
[3913]	25/12/30	1,294	1,320	1,269	1,294	0	0.00	36,600	-
[3913]	25/12/29	1,300	1,338	1,281	1,294	0	0.00	40,600	-
[3913]	25/12/26	1,293	1,313	1,280	1,294	-5	-0.38	24,200	-
[3913]	25/12/25	1,283	1,308	1,278	1,299	+22	+1.72	30,200	-
[3913]	25/12/24	1,282	1,310	1,262	1,277	-14	-1.08	22,000	-
[3913]	25/12/23	1,290	1,325	1,274	1,291	+7	+0.55	26,900	-
[3913]	25/12/22	1,348	1,348	1,284	1,284	-43	-3.24	20,600	-
[3913]	25/12/19	1,291	1,335	1,268	1,327	+41	+3.19	30,100	-
[3913]	25/12/18	1,280	1,300	1,265	1,286	+6	+0.47	16,100	-
[3913]	25/12/17	1,293	1,332	1,276	1,280	-13	-1.01	30,100	-
[3913]	25/12/16	1,282	1,318	1,210	1,293	-9	-0.69	80,300	-
[3913]	25/12/15	1,279	1,318	1,252	1,302	+32	+2.52	42,400	-
[3913]	25/12/12	1,320	1,320	1,255	1,270	-31	-2.38	55,400	-
[3913]	25/12/11	1,318	1,324	1,288	1,301	-47	-3.49	42,800	-
[3913]	25/12/10	1,250	1,366	1,250	1,348	+103	+8.27	161,300	-
[3913]	25/12/09	1,188	1,245	1,182	1,245	+57	+4.80	44,900	-
[3913]	25/12/08	1,181	1,201	1,158	1,188	+21	+1.80	23,000	-
[3913]	25/12/05	1,191	1,191	1,116	1,167	-24	-2.02	110,800	-
[3913]	25/12/04	1,172	1,201	1,165	1,191	+13	+1.10	27,300	-
[3913]	25/12/03	1,183	1,205	1,164	1,178	-22	-1.83	42,700	-
[3913]	25/12/02	1,197	1,209	1,164	1,200	0	0.00	37,300	-
[3913]	25/12/01	1,226	1,272	1,200	1,200	-39	-3.15	49,300	-
[3913]	25/11/28	1,218	1,272	1,215	1,239	+11	+0.90	49,400	-
[3913]	25/11/27	1,180	1,272	1,165	1,228	+70	+6.04	137,900	-
[3913]	25/11/26	1,130	1,216	1,059	1,158	0	0.00	267,800	-
[3913]	25/11/25	1,239	1,240	1,144	1,158	-66	-5.39	83,000	-
[3913]	25/11/21	1,196	1,245	1,155	1,224	-2	-0.16	61,600	-
[3913]	25/11/20	1,200	1,236	1,180	1,226	+31	+2.59	51,600	-
[3913]	25/11/19	1,221	1,239	1,167	1,195	+2	+0.17	65,900	-
[3913]	25/11/18	1,232	1,264	1,160	1,193	-49	-3.95	146,300	-
[3913]	25/11/17	1,152	1,249	1,150	1,242	+96	+8.38	259,000	-
[3913]	25/11/14	981	1,146	968	1,146	+150	+15.06	444,900	-
[3913]	25/11/13	1,004	1,004	982	996	-1	-0.10	18,500	-
[3913]	25/11/12	995	1,010	971	997	+13	+1.32	23,600	-
[3913]	25/11/11	965	997	950	984	+26	+2.71	37,600	-
[3913]	25/11/10	960	965	949	958	+2	+0.21	19,600	-
[3913]	25/11/07	944	956	930	956	+8	+0.84	9,800	-
[3913]	25/11/06	940	952	933	948	+11	+1.17	10,100	-
[3913]	25/11/05	926	937	909	937	+11	+1.19	21,500	-
[3913]	25/11/04	948	954	920	926	-32	-3.34	19,700	-
[3913]	25/10/31	948	967	946	958	+18	+1.91	23,700	-
[3913]	25/10/30	935	951	920	940	+6	+0.64	31,500	-
[3913]	25/10/29	978	988	932	934	-43	-4.40	44,200	-
[3913]	25/10/28	981	998	962	977	-8	-0.81	31,300	-
[3913]	25/10/27	987	1,017	979	985	+5	+0.51	28,400	-
[3913]	25/10/24	995	997	979	980	-15	-1.51	32,400	-
[3913]	25/10/23	1,002	1,017	981	995	-27	-2.64	45,100	-
[3913]	25/10/22	1,000	1,034	985	1,022	+22	+2.20	44,200	-
[3913]	25/10/21	976	1,014	966	1,000	+24	+2.46	54,000	-
[3913]	25/10/20	915	991	915	976	+66	+7.25	88,100	-
[3913]	25/10/17	912	927	896	910	-17	-1.83	77,900	-
[3913]	25/10/16	950	958	892	927	-31	-3.24	127,400	-
[3913]	25/10/15	971	991	954	958	-4	-0.42	99,500	-
[3913]	25/10/14	1,036	1,060	959	962	-104	-9.76	278,300	-
[3913]	25/10/10	1,168	1,180	1,056	1,066	-132	-11.02	333,300	-
[3913]	25/10/09	1,029	1,224	1,023	1,198	+160	+15.41	682,900	-
[3913]	25/10/08	1,045	1,086	1,034	1,038	-30	-2.81	41,400	-
[3913]	25/10/07	1,053	1,110	1,037	1,068	+5	+0.47	59,200	-
[3913]	25/10/06	1,024	1,099	999	1,063	+67	+6.73	66,900	-
[3913]	25/10/03	972	1,009	972	996	+24	+2.47	22,200	-
[3913]	25/10/02	1,006	1,019	960	972	-37	-3.67	71,400	-
[3913]	25/10/01	1,017	1,024	990	1,009	-14	-1.37	39,800	-
[3913]	25/09/30	1,035	1,045	1,010	1,023	-14	-1.35	33,200	-
[3913]	25/09/29	1,068	1,068	1,035	1,037	-18	-1.71	15,900	-
[3913]	25/09/26	1,046	1,068	1,040	1,055	+9	+0.86	14,400	-
[3913]	25/09/25	1,064	1,066	1,038	1,046	-14	-1.32	37,500	-
[3913]	25/09/24	1,084	1,089	1,047	1,060	-18	-1.67	21,100	-
[3913]	25/09/22	1,097	1,097	1,077	1,078	-10	-0.92	27,400	-
[3913]	25/09/19	1,058	1,088	1,049	1,088	+34	+3.23	36,000	-
[3913]	25/09/18	1,095	1,110	1,038	1,054	-24	-2.23	57,600	-
[3913]	25/09/17	1,076	1,120	1,056	1,078	-26	-2.36	77,000	-
[3913]	25/09/16	1,017	1,119	1,010	1,104	+98	+9.74	101,400	-
[3913]	25/09/12	1,028	1,040	1,001	1,006	-22	-2.14	27,600	-
[3913]	25/09/11	1,036	1,039	1,012	1,028	-9	-0.87	17,500	-
[3913]	25/09/10	1,038	1,050	997	1,037	-1	-0.10	34,900	-
[3913]	25/09/09	1,021	1,060	1,013	1,038	+19	+1.86	36,600	-
[3913]	25/09/08	1,012	1,034	1,012	1,019	+7	+0.69	15,500	-
[3913]	25/09/05	1,004	1,023	994	1,012	+6	+0.60	20,500	-