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
[3916]	26/10/29	1,072	1,073	1,046	1,059	-25	-2.306273	487,700	31,201,175,552
[3916]	26/10/28	1,095	1,127	1,079	1,084	-30	-2.692998	383,300	31,937,746,944
[3916]	26/10/27	1,102	1,123	1,076	1,114	-3	-0.268577	395,800	32,821,633,024
[3916]	26/10/26	1,080	1,133	1,073	1,117	+45	+4.197761	515,400	32,910,020,608
[3916]	26/10/23	1,085	1,096	1,056	1,072	-9	-0.832562	560,500	31,584,192,512
[3916]	26/10/22	1,041	1,138	1,040	1,081	+59	+5.772994	1,495,500	31,849,357,312
[3916]	26/10/21	1,034	1,039	1,021	1,022	-4	-0.389864	115,800	30,111,049,728
[3916]	26/10/20	1,043	1,043	1,018	1,026	-13	-1.251203	189,600	30,228,899,840
[3916]	26/10/19	1,050	1,050	1,031	1,039	-19	-1.795841	232,800	30,611,916,800
[3916]	26/10/16	1,030	1,064	1,026	1,058	+39	+3.827282	360,400	31,171,713,024
[3916]	26/10/15	1,035	1,040	1,013	1,019	-32	-3.044719	175,000	30,022,660,096
[3916]	26/10/14	1,039	1,063	1,025	1,051	+25	+2.436647	214,500	30,965,471,232
[3916]	26/10/13	1,040	1,056	1,011	1,026	+3	+0.293255	290,800	30,228,899,840
[3916]	26/10/09	969	1,032	963	1,023	+52	+5.355304	508,700	30,140,512,256
[3916]	26/10/08	952	975	948	971	+10	+1.040583	219,300	28,608,442,368
[3916]	26/10/07	977	985	957	961	-11	-1.131687	134,500	28,313,815,040
[3916]	26/10/06	947	983	947	972	+32	+3.404255	197,200	28,637,904,896
[3916]	26/10/05	934	944	927	940	+2	+0.21322	83,800	27,695,093,760
[3916]	26/10/02	946	952	938	938	-15	-1.573977	64,600	27,636,168,704
[3916]	26/10/01	947	958	942	953	+2	+0.210305	85,900	28,078,110,720
[3916]	26/09/30	946	958	937	951	+1	+0.105263	99,000	28,019,185,664
[3916]	26/09/29	967	969	950	950	-12	-1.247401	88,100	27,989,723,136
[3916]	26/09/28	963	967	956	962	+1	+0.104058	93,300	28,343,277,568
[3916]	26/09/25	951	961	946	961	+9	+0.945378	75,900	28,313,815,040
[3916]	26/09/24	949	961	943	952	+9	+0.954401	74,200	28,048,648,192
[3916]	26/09/18	943	952	938	943	-3	-0.317125	95,200	27,783,483,392
[3916]	26/09/17	937	948	937	946	+5	+0.53135	49,000	27,871,870,976
[3916]	26/09/16	947	949	938	941	-3	-0.317797	54,900	27,724,556,288
[3916]	26/09/15	940	950	938	944	0	0	66,700	27,812,945,920
[3916]	26/09/14	923	944	923	944	+18	+1.943844	73,000	27,812,945,920
[3916]	26/09/11	925	930	921	926	-14	-1.489362	70,900	27,282,614,272
[3916]	26/09/10	923	941	921	940	+12	+1.293103	76,500	27,695,093,760
[3916]	26/09/09	932	935	923	928	-10	-1.066098	76,200	27,341,539,328
[3916]	26/09/08	932	942	924	938	+1	+0.106724	76,500	27,636,168,704
[3916]	26/09/07	946	948	935	937	-8	-0.846561	68,800	27,606,706,176
[3916]	26/09/04	944	952	942	945	+1	+0.105932	66,100	27,842,408,448
[3916]	26/09/03	940	954	937	944	-6	-0.631579	130,000	27,812,945,920
[3916]	26/09/02	960	961	950	950	-25	-2.564103	91,900	27,989,723,136
[3916]	26/09/01	968	975	966	975	+7	+0.72314	58,800	28,726,294,528
[3916]	26/08/31	960	976	960	968	-2	-0.206186	74,900	28,520,054,784
[3916]	26/08/28	954	975	954	970	+16	+1.677149	99,700	28,578,979,840
[3916]	26/08/27	964	971	954	954	-12	-1.242236	66,200	28,107,573,248
[3916]	26/08/26	966	975	964	966	+5	+0.520291	63,700	28,461,127,680
[3916]	26/08/25	978	978	961	961	-20	-2.038736	61,800	28,313,815,040
[3916]	26/08/24	988	997	977	981	+4	+0.409417	129,000	28,903,071,744
[3916]	26/08/21	983	986	975	977	-3	-0.306122	60,100	28,785,219,584
[3916]	26/08/20	968	980	963	980	+18	+1.871102	181,900	28,873,609,216
[3916]	26/08/19	963	970	957	962	+2	+0.208333	82,400	28,343,277,568
[3916]	26/08/18	961	964	952	960	-1	-0.104058	69,100	28,284,350,464
[3916]	26/08/17	967	975	956	961	-14	-1.435897	121,600	28,313,815,040
[3916]	26/08/14	965	988	959	975	+17	+1.77453	272,900	28,726,294,528
[3916]	26/08/13	936	967	931	958	+8	+0.842105	243,500	28,225,425,408
[3916]	26/08/12	936	950	927	950	+23	+2.481122	81,400	27,989,723,136
[3916]	26/08/10	947	948	923	927	-5	-0.536481	83,300	27,312,076,800
[3916]	26/08/07	927	935	922	932	+8	+0.865801	50,000	27,459,391,488
[3916]	26/08/06	917	924	911	924	+3	+0.325733	54,300	27,223,687,168
[3916]	26/08/05	927	928	916	921	-6	-0.647249	91,000	27,135,299,584
[3916]	26/08/04	922	934	917	927	+4	+0.433369	96,500	27,312,076,800
[3916]	26/08/03	940	940	914	923	-24	-2.534319	127,500	27,194,224,640
[3916]	26/07/31	961	963	944	947	-18	-1.865285	102,200	27,901,333,504
[3916]	26/07/30	976	976	954	965	-6	-0.61792	118,900	28,431,665,152
[3916]	26/07/29	964	976	953	971	+22	+2.31823	115,500	28,608,442,368
[3916]	26/07/28	965	965	944	949	-10	-1.042753	100,000	27,960,260,608
[3916]	26/07/27	935	960	935	959	+37	+4.013015	89,100	28,254,887,936
[3916]	26/07/24	914	926	907	922	+8	+0.875274	66,200	27,164,762,112
[3916]	26/07/23	930	930	909	914	-18	-1.93133	111,400	26,929,059,840
[3916]	26/07/22	950	950	918	932	-33	-3.419689	160,700	27,459,391,488
[3916]	26/07/21	993	993	961	965	-19	-1.930894	281,200	28,431,665,152
[3916]	26/07/17	979	998	978	984	+11	+1.130524	115,500	-
[3916]	26/07/16	988	1,000	971	973	-6	-0.61287	131,900	-
[3916]	26/07/15	972	979	959	979	+5	+0.513347	124,100	-
[3916]	26/07/14	960	981	956	974	+23	+2.418507	118,800	-
[3916]	26/07/13	945	967	943	951	+16	+1.71123	156,400	-
[3916]	26/07/10	930	941	921	935	+14	+1.520087	132,300	-
[3916]	26/07/09	940	941	919	921	-19	-2.021277	158,300	-
[3916]	26/07/08	919	944	917	940	+41	+4.560623	218,200	-
[3916]	26/07/07	894	905	891	899	+14	+1.581921	97,500	-
[3916]	26/07/06	885	899	880	885	+15	+1.724138	160,200	-
[3916]	26/07/03	855	870	847	870	+20	+2.352941	247,100	-
[3916]	26/07/02	842	862	841	850	+23	+2.781137	190,800	-
[3916]	26/07/01	825	832	821	827	+2	+0.242424	84,500	-
[3916]	26/06/30	825	830	819	825	+5	+0.609756	117,200	-
[3916]	26/06/29	806	827	803	820	+8	+0.985222	165,500	-
[3916]	26/06/26	801	815	800	812	+10	+1.246883	186,400	-
[3916]	26/06/25	806	810	800	802	-3	-0.372671	75,500	-
[3916]	26/06/24	803	814	802	805	+8	+1.003764	61,200	-
[3916]	26/06/23	808	808	795	797	-13	-1.604938	67,800	-
[3916]	26/06/22	809	817	802	810	+4	+0.496278	88,100	-
[3916]	26/06/19	810	810	798	806	-4	-0.493827	75,300	-
[3916]	26/06/18	803	812	800	810	+10	+1.25	70,500	-
[3916]	26/06/17	802	812	798	800	+3	+0.376412	89,500	-
[3916]	26/06/16	800	805	791	797	-3	-0.375	86,500	-
[3916]	26/06/15	815	817	800	800	-9	-1.112485	86,600	-
[3916]	26/06/12	810	812	798	809	-4	-0.492005	113,000	-
[3916]	26/06/11	817	817	803	813	-7	-0.853659	75,900	-
[3916]	26/06/10	812	822	811	820	+9	+1.109741	92,600	-
[3916]	26/06/09	842	842	811	811	-22	-2.641056	93,200	-
[3916]	26/06/08	836	841	826	833	-11	-1.303318	75,200	-
[3916]	26/06/05	834	850	833	844	+18	+2.179177	66,400	-
[3916]	26/06/04	835	835	822	826	-14	-1.666667	91,800	-
[3916]	26/06/03	848	850	832	840	-5	-0.591716	85,700	-
[3916]	26/06/02	850	853	839	845	-12	-1.400233	225,200	-
[3916]	26/06/01	864	871	855	857	-7	-0.810185	152,900	-
[3916]	26/05/29	868	882	864	864	+3	+0.348432	46,400	-
[3916]	26/05/28	854	865	850	861	+8	+0.937866	59,200	-
[3916]	26/05/27	844	855	838	853	+8	+0.946746	117,500	-
[3916]	26/05/26	852	858	844	845	-14	-1.629802	99,100	-
[3916]	26/05/25	865	865	852	859	-5	-0.578704	99,200	-
[3916]	26/05/22	879	879	861	864	-14	-1.594533	62,400	-
[3916]	26/05/21	878	886	872	878	+3	+0.342857	84,900	-
[3916]	26/05/20	903	903	866	875	-13	-1.463964	108,000	-
[3916]	26/05/19	891	905	883	888	+2	+0.225734	176,000	-
[3916]	26/05/18	882	904	879	886	-6	-0.672646	58,500	-
[3916]	26/05/15	892	899	883	892	+6	+0.677201	75,800	-
[3916]	26/05/14	915	915	883	886	-27	-2.957284	93,100	-
[3916]	26/05/13	911	921	908	913	+6	+0.661521	52,100	-
[3916]	26/05/12	917	921	903	907	-6	-0.657174	45,700	-
[3916]	26/05/11	917	928	913	913	-4	-0.436205	66,500	-
[3916]	26/05/08	914	931	911	917	0	0	78,700	-
[3916]	26/05/07	912	923	910	917	+9	+0.991189	60,200	-
[3916]	26/05/01	903	911	893	908	+5	+0.55371	56,600	-
[3916]	26/04/30	914	918	899	903	-25	-2.693966	107,300	-
[3916]	26/04/28	921	928	917	928	+16	+1.754386	66,100	-
[3916]	26/04/27	921	927	907	912	-16	-1.724138	78,200	-
[3916]	26/04/24	942	942	923	928	-7	-0.748663	69,900	-
[3916]	26/04/23	950	952	927	935	-20	-2.094241	85,600	-
[3916]	26/04/22	962	963	952	955	-2	-0.208986	44,300	-
[3916]	26/04/21	952	962	950	957	+5	+0.52521	51,200	-
[3916]	26/04/20	962	963	948	952	-7	-0.729927	58,700	-
[3916]	26/04/17	952	962	951	959	+8	+0.84122	45,600	-
[3916]	26/04/16	950	967	948	951	+10	+1.062699	52,100	-
[3916]	26/04/15	942	955	936	941	+11	+1.182796	67,700	-
[3916]	26/04/14	938	940	930	930	+7	+0.758397	47,300	-
[3916]	26/04/13	925	928	917	923	-4	-0.431499	42,500	-
[3916]	26/04/10	934	939	923	927	-8	-0.855615	51,200	-
[3916]	26/04/09	940	944	932	935	-8	-0.848356	85,100	-
[3916]	26/04/08	943	945	933	943	+15	+1.616379	79,500	-
[3916]	26/04/07	935	942	924	928	-10	-1.066098	90,500	-
[3916]	26/04/06	930	945	930	938	+12	+1.295896	75,100	-
[3916]	26/04/03	920	937	920	926	+4	+0.433839	86,300	-
[3916]	26/04/02	937	938	917	922	-13	-1.390374	121,700	-
[3916]	26/04/01	929	936	924	935	+19	+2.074236	126,400	-
[3916]	26/03/31	915	927	912	916	-7	-0.758397	114,600	-
[3916]	26/03/30	927	928	911	923	-32	-3.350785	86,000	-
[3916]	26/03/27	943	955	940	955	+2	+0.209864	99,000	-
[3916]	26/03/26	971	971	937	953	-11	-1.141079	96,300	-
[3916]	26/03/25	978	982	962	964	-8	-0.823045	79,800	-
[3916]	26/03/24	961	972	961	972	+26	+2.748414	43,100	-
[3916]	26/03/23	959	961	941	946	-12	-1.25261	106,300	-
[3916]	26/03/19	977	982	958	958	-30	-3.036437	88,600	-
[3916]	26/03/18	984	990	982	988	+3	+0.304569	71,900	-
[3916]	26/03/17	981	990	978	985	+5	+0.510204	50,700	-
[3916]	26/03/16	983	994	976	980	-8	-0.809717	63,500	-
[3916]	26/03/13	995	1,010	985	988	-10	-1.002004	92,000	-
[3916]	26/03/12	1,010	1,010	986	998	-17	-1.674877	100,200	-
[3916]	26/03/11	1,028	1,032	1,010	1,015	-15	-1.456311	73,600	-
[3916]	26/03/10	1,022	1,038	1,012	1,030	+19	+1.879327	68,500	-
[3916]	26/03/09	976	1,011	971	1,011	+5	+0.497018	125,100	-
[3916]	26/03/06	987	1,009	981	1,006	+10	+1.004016	122,900	-
[3916]	26/03/05	1,002	1,021	990	996	+37	+3.858186	136,100	-
[3916]	26/03/04	980	985	948	959	-37	-3.714859	216,200	-
[3916]	26/03/03	1,001	1,005	986	996	-20	-1.968504	150,100	-
[3916]	26/03/02	1,050	1,050	1,011	1,016	-37	-3.51377	118,200	-
[3916]	26/02/27	1,063	1,064	1,037	1,053	+3	+0.285714	79,700	-
[3916]	26/02/26	1,034	1,066	1,031	1,050	+15	+1.449275	149,000	-
[3916]	26/02/25	1,016	1,043	1,016	1,035	+27	+2.678571	134,400	-
[3916]	26/02/24	1,008	1,028	1,003	1,008	-4	-0.395257	127,300	-
[3916]	26/02/20	1,030	1,030	1,000	1,012	-28	-2.692308	109,300	-
[3916]	26/02/19	1,050	1,053	1,029	1,040	-10	-0.952381	170,000	-
[3916]	26/02/18	1,061	1,066	1,045	1,050	-28	-2.597403	164,700	-
[3916]	26/02/17	1,072	1,089	1,061	1,078	+2	+0.185874	112,400	-
[3916]	26/02/16	1,058	1,078	1,045	1,076	-42	-3.756708	228,100	-
[3916]	26/02/13	1,190	1,193	1,118	1,118	-74	-6.208054	117,200	-
[3916]	26/02/12	1,216	1,219	1,190	1,192	-19	-1.568951	90,300	-
[3916]	26/02/10	1,184	1,214	1,184	1,211	+42	+3.592814	76,600	-
[3916]	26/02/09	1,179	1,186	1,169	1,169	-6	-0.510638	99,000	-
[3916]	26/02/06	1,214	1,214	1,174	1,175	-39	-3.212521	95,200	-
[3916]	26/02/05	1,211	1,235	1,202	1,214	+14	+1.166667	97,200	-
[3916]	26/02/04	1,243	1,243	1,200	1,200	-52	-4.153355	109,200	-
[3916]	26/02/03	1,250	1,263	1,234	1,252	+2	+0.16	60,100	-
[3916]	26/02/02	1,273	1,290	1,250	1,250	-23	-1.806756	86,000	-
[3916]	26/01/30	1,308	1,308	1,267	1,273	-17	-1.317829	71,600	-
[3916]	26/01/29	1,305	1,313	1,269	1,290	-15	-1.149425	243,700	-
[3916]	26/01/28	1,323	1,323	1,304	1,305	-25	-1.879699	74,800	-
[3916]	26/01/27	1,322	1,332	1,306	1,330	+3	+0.226074	122,300	-
[3916]	26/01/26	1,376	1,379	1,318	1,327	-60	-4.325883	107,700	-
[3916]	26/01/23	1,402	1,415	1,381	1,387	0	0	107,200	-
[3916]	26/01/22	1,351	1,390	1,348	1,387	+35	+2.588757	84,000	-
[3916]	26/01/21	1,350	1,354	1,337	1,352	0	0	97,700	-
[3916]	26/01/20	1,368	1,373	1,352	1,352	-10	-0.734214	52,000	-
[3916]	26/01/19	1,350	1,368	1,348	1,362	+22	+1.641791	63,900	-
[3916]	26/01/16	1,329	1,344	1,324	1,340	+3	+0.224383	45,400	-
[3916]	26/01/15	1,313	1,342	1,313	1,337	+13	+0.981873	54,300	-
[3916]	26/01/14	1,325	1,343	1,317	1,324	-6	-0.451128	54,100	-
[3916]	26/01/13	1,330	1,341	1,305	1,330	+5	+0.377358	92,200	-
[3916]	26/01/09	1,333	1,350	1,325	1,325	-22	-1.633259	49,000	-
[3916]	26/01/08	1,338	1,352	1,328	1,347	+2	+0.148699	37,700	-
[3916]	26/01/07	1,304	1,359	1,301	1,345	+26	+1.97119	86,300	-
[3916]	26/01/06	1,324	1,337	1,312	1,319	-16	-1.198502	68,600	-
[3916]	26/01/05	1,310	1,342	1,310	1,335	+27	+2.06422	124,200	-
[3916]	25/12/30	1,320	1,340	1,308	1,308	-72	-5.217391	84,500	-
[3916]	25/12/29	1,325	1,380	1,308	1,380	+45	+3.370787	85,900	-
[3916]	25/12/26	1,324	1,335	1,316	1,335	+10	+0.754717	38,200	-
[3916]	25/12/25	1,322	1,339	1,321	1,325	+1	+0.075529	46,800	-
[3916]	25/12/24	1,345	1,346	1,321	1,324	-21	-1.561338	46,000	-
[3916]	25/12/23	1,340	1,361	1,339	1,345	0	0	64,200	-
[3916]	25/12/22	1,398	1,398	1,341	1,345	-28	-2.03933	67,000	-
[3916]	25/12/19	1,348	1,396	1,345	1,373	+25	+1.854599	106,600	-
[3916]	25/12/18	1,350	1,367	1,346	1,348	-17	-1.245421	84,200	-
[3916]	25/12/17	1,351	1,369	1,346	1,365	+14	+1.036269	61,000	-
[3916]	25/12/16	1,367	1,372	1,350	1,351	-18	-1.314828	48,400	-
[3916]	25/12/15	1,348	1,374	1,346	1,369	+21	+1.557864	58,800	-
[3916]	25/12/12	1,334	1,348	1,333	1,348	+26	+1.966717	117,000	-
[3916]	25/12/11	1,350	1,370	1,317	1,322	-32	-2.363368	80,400	-
[3916]	25/12/10	1,345	1,378	1,345	1,354	+8	+0.594354	156,200	-
[3916]	25/12/09	1,332	1,346	1,325	1,346	+11	+0.82397	53,400	-
[3916]	25/12/08	1,346	1,347	1,325	1,335	+6	+0.451467	57,800	-
[3916]	25/12/05	1,345	1,345	1,319	1,329	-16	-1.189591	96,800	-
[3916]	25/12/04	1,337	1,349	1,321	1,345	+30	+2.281369	112,000	-
[3916]	25/12/03	1,308	1,331	1,296	1,315	+1	+0.076104	125,600	-
[3916]	25/12/02	1,274	1,329	1,267	1,314	+50	+3.955696	274,800	-
[3916]	25/12/01	1,313	1,317	1,262	1,264	-44	-3.363914	93,400	-
[3916]	25/11/28	1,307	1,318	1,300	1,308	+1	+0.076511	43,000	-
[3916]	25/11/27	1,300	1,314	1,294	1,307	+9	+0.693374	67,000	-
[3916]	25/11/26	1,286	1,302	1,280	1,298	+11	+0.854701	103,000	-
[3916]	25/11/25	1,326	1,326	1,278	1,287	-47	-3.523238	160,800	-
[3916]	25/11/21	1,280	1,335	1,280	1,334	+50	+3.894081	145,200	-
[3916]	25/11/20	1,283	1,296	1,268	1,284	+9	+0.705882	129,000	-
[3916]	25/11/19	1,289	1,320	1,270	1,275	-26	-1.998463	118,600	-
[3916]	25/11/18	1,303	1,324	1,299	1,301	+4	+0.308404	150,000	-
[3916]	25/11/17	1,351	1,370	1,289	1,297	0	0	200,600	-
[3916]	25/11/14	1,288	1,306	1,269	1,297	+34	+2.692003	220,400	-
[3916]	25/11/13	1,245	1,265	1,241	1,263	+19	+1.527331	105,400	-
[3916]	25/11/12	1,253	1,266	1,240	1,244	-19	-1.504355	80,200	-
[3916]	25/11/11	1,280	1,282	1,248	1,263	-17	-1.328125	52,400	-
[3916]	25/11/10	1,276	1,293	1,272	1,280	+8	+0.628931	45,600	-
[3916]	25/11/07	1,278	1,288	1,266	1,272	-6	-0.469484	64,200	-
[3916]	25/11/06	1,263	1,289	1,263	1,278	+16	+1.267829	81,400	-
[3916]	25/11/05	1,248	1,269	1,234	1,262	+14	+1.121795	80,600	-
[3916]	25/11/04	1,240	1,275	1,229	1,248	+8	+0.645161	65,000	-
[3916]	25/10/31	1,215	1,249	1,215	1,240	+19	+1.556102	80,800	-
[3916]	25/10/30	1,215	1,231	1,211	1,221	+6	+0.493827	91,000	-
[3916]	25/10/29	1,245	1,245	1,213	1,215	-36	-2.877698	85,400	-
[3916]	25/10/28	1,289	1,289	1,251	1,251	-47	-3.620955	64,800	-
[3916]	25/10/27	1,281	1,305	1,281	1,298	+25	+1.963865	78,200	-
[3916]	25/10/24	1,253	1,274	1,236	1,273	+24	+1.921537	77,800	-
[3916]	25/10/23	1,244	1,268	1,232	1,249	-4	-0.319234	54,000	-
[3916]	25/10/22	1,235	1,254	1,235	1,253	+22	+1.787165	51,600	-
[3916]	25/10/21	1,244	1,248	1,228	1,231	-2	-0.162206	68,000	-
[3916]	25/10/20	1,228	1,239	1,221	1,233	+20	+1.648805	53,200	-
[3916]	25/10/17	1,218	1,230	1,207	1,213	-4	-0.328677	101,400	-
[3916]	25/10/16	1,212	1,229	1,201	1,217	-8	-0.653061	92,400	-
[3916]	25/10/15	1,227	1,238	1,216	1,225	0	0	65,200	-
[3916]	25/10/14	1,260	1,267	1,215	1,225	-52	-4.072044	137,400	-
[3916]	25/10/10	1,250	1,285	1,250	1,277	+23	+1.834131	165,600	-
[3916]	25/10/09	1,239	1,273	1,239	1,254	+12	+0.966184	101,600	-
[3916]	25/10/08	1,264	1,271	1,238	1,242	-22	-1.740506	74,400	-
[3916]	25/10/07	1,235	1,267	1,226	1,264	+38	+3.099511	128,000	-
[3916]	25/10/06	1,215	1,233	1,203	1,226	+36	+3.02521	79,800	-
[3916]	25/10/03	1,190	1,202	1,186	1,190	0	0	110,800	-
[3916]	25/10/02	1,257	1,260	1,190	1,190	-69	-5.48054	112,400	-
[3916]	25/10/01	1,290	1,299	1,258	1,259	-39	-3.004622	135,200	-
[3916]	25/09/30	1,322	1,322	1,295	1,298	-16	-1.217656	129,200	-
[3916]	25/09/29	1,317	1,322	1,302	1,314	+3	+0.228833	71,800	-
[3916]	25/09/26	1,308	1,331	1,298	1,311	-2	-0.152323	117,000	-
[3916]	25/09/25	1,279	1,316	1,278	1,313	+26	+2.020202	94,200	-
[3916]	25/09/24	1,308	1,308	1,286	1,287	-26	-1.980198	82,000	-
[3916]	25/09/22	1,281	1,321	1,271	1,313	+30	+2.33827	154,200	-
[3916]	25/09/19	1,280	1,288	1,271	1,283	+1	+0.078003	78,800	-
[3916]	25/09/18	1,274	1,287	1,260	1,282	+20	+1.584786	94,600	-
[3916]	25/09/17	1,260	1,269	1,226	1,262	-1	-0.079177	96,000	-
[3916]	25/09/16	1,255	1,275	1,252	1,263	+8	+0.63745	93,800	-
[3916]	25/09/12	1,274	1,278	1,251	1,255	-19	-1.491366	134,200	-
[3916]	25/09/11	1,253	1,280	1,252	1,274	+22	+1.757188	160,000	-
[3916]	25/09/10	1,210	1,256	1,210	1,252	+48	+3.986711	159,200	-
[3916]	25/09/09	1,210	1,219	1,196	1,204	+9	+0.753138	123,400	-
[3916]	25/09/08	1,170	1,195	1,165	1,195	+40	+3.463203	209,400	-
[3916]	25/09/05	1,169	1,180	1,148	1,155	-14	-1.197605	182,200	-