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
[3931]	26/10/29	1,477	1,477	1,456	1,457	0	+0.00	600	2,632,520,704
[3931]	26/10/28	1,460	1,460	1,456	1,457	-2.0	-0.14	1,200	2,632,520,704
[3931]	26/10/27	1,455	1,490	1,455	1,459	+6.0	+0.41	1,400	2,636,134,400
[3931]	26/10/26	1,452	1,465	1,452	1,453	-2.0	-0.14	1,800	2,625,293,568
[3931]	26/10/23	1,454	1,460	1,454	1,455	0	+0.00	1,700	2,628,907,008
[3931]	26/10/22	1,471	1,471	1,454	1,455	-16.0	-1.09	1,100	2,628,907,008
[3931]	26/10/21	1,480	1,482	1,452	1,471	+21.0	+1.45	2,600	2,657,816,064
[3931]	26/10/20	1,451	1,460	1,450	1,450	-1.0	-0.07	1,700	2,619,873,024
[3931]	26/10/19	1,451	1,481	1,451	1,451	0	+0.00	1,300	2,621,679,872
[3931]	26/10/16	1,450	1,454	1,450	1,451	-6.0	-0.41	2,600	2,621,679,872
[3931]	26/10/15	1,460	1,480	1,453	1,457	-29.0	-1.95	2,200	2,632,520,704
[3931]	26/10/14	1,486	1,486	1,486	1,486	+28.0	+1.92	100	2,684,918,272
[3931]	26/10/13	1,451	1,460	1,451	1,458	+8.0	+0.55	1,300	2,634,327,552
[3931]	26/10/09	1,450	1,460	1,450	1,450	0	+0.00	1,200	2,619,873,024
[3931]	26/10/08	1,452	1,466	1,450	1,450	-11.0	-0.75	3,700	2,619,873,024
[3931]	26/10/07	1,470	1,470	1,455	1,461	-9.0	-0.61	2,300	2,639,747,840
[3931]	26/10/06	1,475	1,482	1,470	1,470	-5.0	-0.34	1,300	2,656,009,216
[3931]	26/10/05	1,482	1,482	1,473	1,475	+2.0	+0.14	900	2,665,043,200
[3931]	26/10/02	1,494	1,494	1,473	1,473	-10.0	-0.67	600	2,661,429,760
[3931]	26/10/01	1,472	1,486	1,472	1,483	+1.0	+0.07	1,200	2,679,497,728
[3931]	26/09/30	1,483	1,483	1,475	1,482	-1.0	-0.07	1,100	2,677,690,880
[3931]	26/09/29	1,486	1,490	1,483	1,483	-9.0	-0.60	1,000	2,679,497,728
[3931]	26/09/28	1,500	1,500	1,491	1,492	-8.0	-0.53	800	2,695,759,104
[3931]	26/09/25	1,495	1,500	1,490	1,500	+10.0	+0.67	1,300	2,710,213,376
[3931]	26/09/24	1,503	1,503	1,490	1,490	-6.0	-0.40	1,200	2,692,145,408
[3931]	26/09/18	1,499	1,502	1,496	1,496	0	+0.00	800	2,702,986,240
[3931]	26/09/17	1,505	1,505	1,492	1,496	-9.0	-0.60	400	2,702,986,240
[3931]	26/09/16	1,506	1,506	1,505	1,505	+6.0	+0.40	300	2,719,247,616
[3931]	26/09/15	1,491	1,502	1,490	1,499	0	+0.00	1,800	2,708,406,784
[3931]	26/09/14	1,500	1,502	1,499	1,499	+3.0	+0.20	900	2,708,406,784
[3931]	26/09/11	1,496	1,496	1,496	1,496	-1.0	-0.07	500	2,702,986,240
[3931]	26/09/10	1,501	1,501	1,497	1,497	-4.0	-0.27	900	2,704,793,088
[3931]	26/09/09	1,503	1,504	1,501	1,501	-3.0	-0.20	1,200	2,712,020,224
[3931]	26/09/08	1,505	1,511	1,504	1,504	-7.0	-0.46	1,800	2,717,440,768
[3931]	26/09/07	1,504	1,520	1,500	1,511	+7.0	+0.47	5,200	2,730,088,448
[3931]	26/09/04	1,522	1,522	1,504	1,504	-1.0	-0.07	1,000	2,717,440,768
[3931]	26/09/03	1,505	1,523	1,505	1,505	-5.0	-0.33	800	2,719,247,616
[3931]	26/09/02	1,510	1,510	1,510	1,510	-13.0	-0.85	200	2,728,281,600
[3931]	26/09/01	1,520	1,523	1,520	1,523	+9.0	+0.59	400	2,751,770,112
[3931]	26/08/31	1,515	1,520	1,507	1,514	-2.0	-0.13	1,400	2,735,508,736
[3931]	26/08/28	1,529	1,529	1,501	1,516	-14.0	-0.92	1,500	2,739,122,432
[3931]	26/08/27	1,515	1,530	1,509	1,530	+31.0	+2.07	900	2,764,417,792
[3931]	26/08/26	1,503	1,510	1,499	1,499	-23.0	-1.51	3,600	2,708,406,784
[3931]	26/08/25	1,512	1,523	1,512	1,522	+10.0	+0.66	1,300	2,749,963,264
[3931]	26/08/24	1,524	1,530	1,512	1,512	-11.0	-0.72	1,700	2,731,895,296
[3931]	26/08/21	1,535	1,537	1,520	1,523	-12.0	-0.78	1,200	2,751,770,112
[3931]	26/08/20	1,542	1,543	1,500	1,535	+24.0	+1.59	3,100	2,773,451,776
[3931]	26/08/19	1,532	1,533	1,511	1,511	-21.0	-1.37	3,300	2,730,088,448
[3931]	26/08/18	1,499	1,532	1,499	1,532	+34.0	+2.27	3,000	2,768,031,488
[3931]	26/08/17	1,494	1,498	1,490	1,498	+11.0	+0.74	2,200	2,706,599,936
[3931]	26/08/14	1,498	1,500	1,483	1,487	+6.0	+0.41	1,100	2,686,724,864
[3931]	26/08/13	1,485	1,492	1,481	1,481	-4.0	-0.27	1,700	2,675,884,032
[3931]	26/08/12	1,480	1,490	1,480	1,485	+5.0	+0.34	2,500	2,683,111,424
[3931]	26/08/10	1,489	1,489	1,476	1,480	-10.0	-0.67	2,600	2,674,077,440
[3931]	26/08/07	1,456	1,500	1,456	1,490	+35.0	+2.41	3,300	2,692,145,408
[3931]	26/08/06	1,452	1,464	1,450	1,455	0	+0.00	4,300	2,628,907,008
[3931]	26/08/05	1,462	1,468	1,450	1,455	-7.0	-0.48	6,600	2,628,907,008
[3931]	26/08/04	1,500	1,502	1,461	1,462	-38.0	-2.53	9,000	2,641,554,688
[3931]	26/08/03	1,521	1,521	1,500	1,500	-33.0	-2.15	9,100	2,710,213,376
[3931]	26/07/31	1,545	1,545	1,521	1,533	-17.0	-1.10	9,400	2,769,838,080
[3931]	26/07/30	1,565	1,600	1,550	1,550	-335.0	-17.77	61,600	2,800,553,984
[3931]	26/07/29	1,875	1,885	1,872	1,885	+7.0	+0.37	20,200	3,405,835,008
[3931]	26/07/28	1,871	1,885	1,870	1,878	-1.0	-0.05	7,300	3,393,187,328
[3931]	26/07/27	1,872	1,880	1,870	1,879	+8.0	+0.43	5,400	3,394,994,176
[3931]	26/07/24	1,889	1,889	1,869	1,871	+2.0	+0.11	4,000	3,380,539,648
[3931]	26/07/23	1,872	1,891	1,869	1,869	-21.0	-1.11	4,600	3,376,925,952
[3931]	26/07/22	1,879	1,890	1,879	1,890	+8.0	+0.43	2,300	3,414,868,992
[3931]	26/07/21	1,877	1,882	1,860	1,882	+27.0	+1.46	3,600	3,400,414,464
[3931]	26/07/17	1,860	1,878	1,850	1,855	-20	-1.07	4,700	-
[3931]	26/07/16	1,880	1,882	1,848	1,875	-8	-0.42	8,700	-
[3931]	26/07/15	1,884	1,900	1,880	1,883	-17	-0.89	5,500	-
[3931]	26/07/14	1,881	1,900	1,880	1,900	+15	+0.80	4,700	-
[3931]	26/07/13	1,900	1,903	1,880	1,885	-15	-0.79	7,700	-
[3931]	26/07/10	1,902	1,902	1,890	1,900	-3	-0.16	5,700	-
[3931]	26/07/09	1,890	1,903	1,890	1,903	+9	+0.48	2,600	-
[3931]	26/07/08	1,935	1,935	1,851	1,894	-45	-2.32	12,300	-
[3931]	26/07/07	1,954	1,954	1,936	1,939	-14	-0.72	5,700	-
[3931]	26/07/06	1,975	1,980	1,948	1,953	-22	-1.11	9,000	-
[3931]	26/07/03	1,972	1,979	1,966	1,975	+11	+0.56	4,700	-
[3931]	26/07/02	1,966	1,972	1,943	1,964	+2	+0.10	4,300	-
[3931]	26/07/01	1,965	1,984	1,932	1,962	-28	-1.41	8,200	-
[3931]	26/06/30	1,900	1,990	1,900	1,990	+90	+4.74	6,500	-
[3931]	26/06/29	1,827	1,902	1,827	1,900	+88	+4.86	11,700	-
[3931]	26/06/26	1,813	1,820	1,801	1,812	-1	-0.06	4,600	-
[3931]	26/06/25	1,801	1,823	1,800	1,813	+3	+0.17	3,200	-
[3931]	26/06/24	1,825	1,825	1,800	1,810	-11	-0.60	2,400	-
[3931]	26/06/23	1,805	1,821	1,805	1,821	+16	+0.89	1,700	-
[3931]	26/06/22	1,800	1,805	1,792	1,805	+10	+0.56	1,800	-
[3931]	26/06/19	1,801	1,808	1,795	1,795	-15	-0.83	3,200	-
[3931]	26/06/18	1,809	1,810	1,808	1,810	+6	+0.33	1,600	-
[3931]	26/06/17	1,803	1,804	1,795	1,804	+10	+0.56	1,100	-
[3931]	26/06/16	1,800	1,812	1,794	1,794	-5	-0.28	3,400	-
[3931]	26/06/15	1,817	1,817	1,798	1,799	-8	-0.44	2,200	-
[3931]	26/06/12	1,805	1,807	1,790	1,807	+2	+0.11	1,200	-
[3931]	26/06/11	1,802	1,805	1,791	1,805	+3	+0.17	1,200	-
[3931]	26/06/10	1,790	1,802	1,790	1,802	+12	+0.67	1,000	-
[3931]	26/06/09	1,797	1,798	1,790	1,790	0	0.00	600	-
[3931]	26/06/08	1,800	1,801	1,790	1,790	+4	+0.22	1,600	-
[3931]	26/06/05	1,802	1,807	1,786	1,786	-12	-0.67	1,700	-
[3931]	26/06/04	1,780	1,798	1,780	1,798	-1	-0.06	1,000	-
[3931]	26/06/03	1,785	1,807	1,783	1,799	+16	+0.90	1,500	-
[3931]	26/06/02	1,782	1,783	1,782	1,783	-17	-0.94	500	-
[3931]	26/06/01	1,817	1,818	1,800	1,800	-10	-0.55	1,500	-
[3931]	26/05/29	1,809	1,810	1,796	1,810	+28	+1.57	1,200	-
[3931]	26/05/28	1,801	1,810	1,781	1,782	-17	-0.94	2,500	-
[3931]	26/05/27	1,779	1,799	1,776	1,799	+20	+1.12	1,800	-
[3931]	26/05/26	1,779	1,794	1,771	1,779	-1	-0.06	1,700	-
[3931]	26/05/25	1,800	1,803	1,779	1,780	-20	-1.11	1,300	-
[3931]	26/05/22	1,796	1,800	1,780	1,800	+3.0	+0.17	1,200	-
[3931]	26/05/21	1,807	1,817	1,797	1,797	-4.0	-0.22	1,600	-
[3931]	26/05/20	1,800	1,809	1,800	1,801	+3.0	+0.17	900	-
[3931]	26/05/19	1,816	1,819	1,798	1,798	-17.0	-0.94	1,600	-
[3931]	26/05/18	1,813	1,815	1,810	1,815	-1.0	-0.06	1,200	-
[3931]	26/05/15	1,817	1,817	1,786	1,816	+15.0	+0.83	1,000	-
[3931]	26/05/14	1,809	1,809	1,790	1,801	-8.0	-0.44	2,200	-
[3931]	26/05/13	1,812	1,812	1,800	1,809	-3.0	-0.17	1,500	-
[3931]	26/05/12	1,831	1,833	1,811	1,812	-8.0	-0.44	2,700	-
[3931]	26/05/11	1,816	1,832	1,811	1,820	+4.0	+0.22	1,800	-
[3931]	26/05/08	1,817	1,831	1,816	1,816	-6.0	-0.33	700	-
[3931]	26/05/07	1,830	1,831	1,822	1,822	-8.0	-0.44	2,000	-
[3931]	26/05/01	1,835	1,835	1,814	1,830	0	+0.00	3,000	-
[3931]	26/04/30	1,812	1,833	1,812	1,830	+20.0	+1.10	3,900	-
[3931]	26/04/28	1,790	1,810	1,790	1,810	-14.0	-0.77	1,900	-
[3931]	26/04/27	1,775	1,824	1,761	1,824	+49	+2.76	700	-
[3931]	26/04/24	1,820	1,826	1,760	1,775	-45	-2.47	5,100	-
[3931]	26/04/23	1,837	1,837	1,820	1,820	-15	-0.82	2,300	-
[3931]	26/04/22	1,839	1,839	1,834	1,835	0	0.00	1,300	-
[3931]	26/04/21	1,828	1,835	1,827	1,835	+8	+0.44	1,500	-
[3931]	26/04/20	1,825	1,829	1,810	1,827	+11	+0.61	2,700	-
[3931]	26/04/17	1,817	1,817	1,813	1,816	-4	-0.22	1,100	-
[3931]	26/04/16	1,830	1,850	1,820	1,820	-9	-0.49	4,400	-
[3931]	26/04/15	1,825	1,829	1,825	1,829	+9	+0.49	1,500	-
[3931]	26/04/14	1,810	1,824	1,803	1,820	+10	+0.55	2,200	-
[3931]	26/04/13	1,813	1,830	1,803	1,810	+5	+0.28	4,000	-
[3931]	26/04/10	1,799	1,809	1,786	1,805	+7	+0.39	1,800	-
[3931]	26/04/09	1,798	1,799	1,796	1,798	+1	+0.06	2,200	-
[3931]	26/04/08	1,778	1,797	1,778	1,797	+36	+2.04	2,100	-
[3931]	26/04/07	1,763	1,763	1,761	1,761	-1	-0.06	1,900	-
[3931]	26/04/06	1,765	1,777	1,751	1,762	0	0.00	2,700	-
[3931]	26/04/03	1,793	1,793	1,762	1,762	-8	-0.45	1,500	-
[3931]	26/04/02	1,782	1,795	1,763	1,770	-7	-0.39	4,700	-
[3931]	26/04/01	1,746	1,777	1,732	1,777	+31	+1.78	2,900	-
[3931]	26/03/31	1,738	1,759	1,727	1,746	-14	-0.80	1,900	-
[3931]	26/03/30	1,804	1,804	1,728	1,760	+36	+2.09	7,500	-
[3931]	26/03/27	1,709	1,724	1,702	1,724	+15	+0.88	3,800	-
[3931]	26/03/26	1,699	1,710	1,699	1,709	+10	+0.59	1,500	-
[3931]	26/03/25	1,698	1,699	1,688	1,699	0	0.00	1,500	-
[3931]	26/03/24	1,705	1,705	1,699	1,699	+11	+0.65	500	-
[3931]	26/03/23	1,711	1,711	1,653	1,688	-24	-1.40	4,400	-
[3931]	26/03/19	1,704	1,712	1,695	1,712	+5	+0.29	1,400	-
[3931]	26/03/18	1,700	1,723	1,699	1,707	+8	+0.47	6,300	-
[3931]	26/03/17	1,682	1,699	1,675	1,699	+27	+1.61	6,400	-
[3931]	26/03/16	1,650	1,689	1,650	1,672	+59	+3.66	8,400	-
[3931]	26/03/13	1,621	1,647	1,606	1,613	-30	-1.83	2,900	-
[3931]	26/03/12	1,617	1,665	1,617	1,643	0	0.00	1,700	-
[3931]	26/03/11	1,643	1,643	1,643	1,643	-2	-0.12	300	-
[3931]	26/03/10	1,643	1,645	1,603	1,645	+19	+1.17	1,200	-
[3931]	26/03/09	1,627	1,627	1,575	1,626	+6	+0.37	3,500	-
[3931]	26/03/06	1,618	1,621	1,618	1,620	+16	+1.00	900	-
[3931]	26/03/05	1,602	1,645	1,602	1,604	+5	+0.31	500	-
[3931]	26/03/04	1,657	1,657	1,599	1,599	-18	-1.11	1,500	-
[3931]	26/03/03	1,638	1,650	1,593	1,617	-13	-0.80	3,900	-
[3931]	26/03/02	1,613	1,640	1,613	1,630	+32	+2.00	3,200	-
[3931]	26/02/27	1,594	1,628	1,585	1,598	-1	-0.06	2,300	-
[3931]	26/02/26	1,615	1,615	1,588	1,599	-32	-1.96	900	-
[3931]	26/02/25	1,577	1,680	1,571	1,631	+61	+3.89	2,700	-
[3931]	26/02/24	1,588	1,588	1,551	1,570	+5	+0.32	1,200	-
[3931]	26/02/20	1,568	1,568	1,565	1,565	+5	+0.32	1,200	-
[3931]	26/02/19	1,550	1,561	1,550	1,560	+16	+1.04	1,800	-
[3931]	26/02/18	1,534	1,554	1,534	1,544	-10	-0.64	1,900	-
[3931]	26/02/17	1,532	1,555	1,532	1,554	-2	-0.13	900	-
[3931]	26/02/16	1,550	1,560	1,550	1,556	+25	+1.63	900	-
[3931]	26/02/13	1,533	1,573	1,531	1,531	-7	-0.46	1,200	-
[3931]	26/02/12	1,545	1,545	1,532	1,538	-7	-0.45	2,700	-
[3931]	26/02/10	1,556	1,556	1,545	1,545	-11	-0.71	1,700	-
[3931]	26/02/09	1,555	1,558	1,555	1,556	+1	+0.06	2,000	-
[3931]	26/02/06	1,569	1,569	1,555	1,555	0	0.00	1,900	-
[3931]	26/02/05	1,557	1,558	1,555	1,555	-2	-0.13	1,200	-
[3931]	26/02/04	1,553	1,560	1,545	1,557	-11	-0.70	1,500	-
[3931]	26/02/03	1,580	1,580	1,568	1,568	-17	-1.07	900	-
[3931]	26/02/02	1,558	1,585	1,558	1,585	+27	+1.73	600	-
[3931]	26/01/30	1,531	1,585	1,516	1,558	-27	-1.70	4,700	-
[3931]	26/01/29	1,578	1,625	1,578	1,585	+16	+1.02	4,900	-
[3931]	26/01/28	1,565	1,588	1,565	1,569	-15	-0.95	1,200	-
[3931]	26/01/27	1,581	1,584	1,581	1,584	+9	+0.57	700	-
[3931]	26/01/26	1,553	1,575	1,553	1,575	+14	+0.90	1,300	-
[3931]	26/01/23	1,560	1,574	1,560	1,561	+10	+0.64	2,200	-
[3931]	26/01/22	1,570	1,570	1,550	1,551	-10	-0.64	4,200	-
[3931]	26/01/21	1,563	1,565	1,561	1,561	0	0.00	1,100	-
[3931]	26/01/20	1,557	1,569	1,557	1,561	+2	+0.13	1,100	-
[3931]	26/01/19	1,570	1,570	1,555	1,559	0	0.00	1,000	-
[3931]	26/01/16	1,559	1,572	1,559	1,559	0	0.00	1,400	-
[3931]	26/01/15	1,568	1,568	1,557	1,559	+3	+0.19	2,100	-
[3931]	26/01/14	1,555	1,567	1,554	1,556	+2	+0.13	1,300	-
[3931]	26/01/13	1,569	1,571	1,554	1,554	+1	+0.06	2,300	-
[3931]	26/01/09	1,562	1,562	1,553	1,553	0	0.00	1,100	-
[3931]	26/01/08	1,563	1,563	1,553	1,553	+6	+0.39	1,600	-
[3931]	26/01/07	1,555	1,565	1,544	1,547	-11	-0.71	2,000	-
[3931]	26/01/06	1,530	1,570	1,530	1,558	+28	+1.83	1,600	-
[3931]	26/01/05	1,530	1,559	1,529	1,530	+1	+0.07	3,200	-
[3931]	25/12/30	1,519	1,529	1,491	1,529	+40	+2.69	2,100	-
[3931]	25/12/29	1,462	1,505	1,450	1,489	+41	+2.83	2,400	-
[3931]	25/12/26	1,435	1,453	1,423	1,448	+15	+1.05	3,500	-
[3931]	25/12/25	1,457	1,457	1,428	1,433	-17	-1.17	900	-
[3931]	25/12/24	1,427	1,450	1,420	1,450	+19	+1.33	3,400	-
[3931]	25/12/23	1,445	1,445	1,424	1,431	+7	+0.49	2,600	-
[3931]	25/12/22	1,425	1,440	1,423	1,424	-2	-0.14	1,800	-
[3931]	25/12/19	1,433	1,434	1,426	1,426	-7	-0.49	2,700	-
[3931]	25/12/18	1,453	1,453	1,433	1,433	-12	-0.83	1,100	-
[3931]	25/12/17	1,437	1,445	1,435	1,445	-5	-0.34	700	-
[3931]	25/12/16	1,454	1,454	1,433	1,450	-4	-0.28	1,200	-
[3931]	25/12/15	1,453	1,458	1,425	1,454	+5	+0.35	2,800	-
[3931]	25/12/12	1,423	1,449	1,423	1,449	+26	+1.83	2,000	-
[3931]	25/12/11	1,408	1,444	1,408	1,423	+15	+1.07	2,600	-
[3931]	25/12/10	1,410	1,427	1,401	1,408	-2	-0.14	2,700	-
[3931]	25/12/09	1,427	1,427	1,410	1,410	-6	-0.42	1,900	-
[3931]	25/12/08	1,411	1,428	1,411	1,416	-6	-0.42	1,500	-
[3931]	25/12/05	1,439	1,439	1,422	1,422	-17	-1.18	1,700	-
[3931]	25/12/04	1,440	1,470	1,439	1,439	+6	+0.42	1,400	-
[3931]	25/12/03	1,453	1,453	1,433	1,433	-18	-1.24	2,200	-
[3931]	25/12/02	1,446	1,471	1,440	1,451	+6	+0.42	1,900	-
[3931]	25/12/01	1,451	1,475	1,434	1,445	-15	-1.03	1,900	-
[3931]	25/11/28	1,456	1,474	1,456	1,460	+4	+0.27	1,700	-
[3931]	25/11/27	1,452	1,499	1,442	1,456	+17	+1.18	1,200	-
[3931]	25/11/26	1,444	1,450	1,420	1,439	-1	-0.07	500	-
[3931]	25/11/25	1,440	1,443	1,401	1,440	0	0.00	3,700	-
[3931]	25/11/21	1,448	1,450	1,431	1,440	-8	-0.55	1,400	-
[3931]	25/11/20	1,502	1,502	1,444	1,448	-54	-3.60	5,400	-
[3931]	25/11/19	1,505	1,505	1,502	1,502	-3	-0.20	800	-
[3931]	25/11/18	1,503	1,506	1,503	1,505	+2	+0.13	400	-
[3931]	25/11/17	1,489	1,503	1,489	1,503	-13	-0.86	400	-
[3931]	25/11/14	1,501	1,516	1,492	1,516	-3	-0.20	2,400	-
[3931]	25/11/13	1,507	1,519	1,505	1,519	+11	+0.73	1,700	-
[3931]	25/11/12	1,507	1,526	1,507	1,508	0	0.00	600	-
[3931]	25/11/11	1,503	1,508	1,503	1,508	+1	+0.07	1,200	-
[3931]	25/11/10	1,520	1,520	1,507	1,507	-13	-0.86	1,000	-
[3931]	25/11/07	1,518	1,540	1,518	1,520	-1	-0.07	1,700	-
[3931]	25/11/06	1,554	1,554	1,521	1,521	-38	-2.44	2,500	-
[3931]	25/11/05	1,515	1,598	1,511	1,559	+48	+3.18	1,800	-
[3931]	25/11/04	1,510	1,550	1,510	1,511	-25	-1.63	800	-
[3931]	25/10/31	1,525	1,565	1,522	1,536	+2	+0.13	2,200	-
[3931]	25/10/30	1,551	1,551	1,530	1,534	-18	-1.16	1,200	-
[3931]	25/10/29	1,546	1,552	1,535	1,552	+4	+0.26	1,700	-
[3931]	25/10/28	1,559	1,562	1,548	1,548	-11	-0.71	2,100	-
[3931]	25/10/27	1,558	1,568	1,558	1,559	+1	+0.06	700	-
[3931]	25/10/24	1,597	1,597	1,558	1,558	-2	-0.13	1,100	-
[3931]	25/10/23	1,562	1,574	1,556	1,560	-15	-0.95	1,100	-
[3931]	25/10/22	1,597	1,597	1,575	1,575	+4	+0.25	1,000	-
[3931]	25/10/21	1,571	1,585	1,551	1,571	-14	-0.88	2,600	-
[3931]	25/10/20	1,609	1,609	1,581	1,585	+16	+1.02	800	-
[3931]	25/10/17	1,588	1,588	1,550	1,569	-19	-1.20	2,800	-
[3931]	25/10/16	1,639	1,639	1,588	1,588	-11	-0.69	1,500	-
[3931]	25/10/15	1,553	1,599	1,544	1,599	+42	+2.70	4,200	-
[3931]	25/10/14	1,552	1,580	1,552	1,557	-34	-2.14	2,800	-
[3931]	25/10/10	1,645	1,645	1,534	1,591	-58	-3.52	13,900	-
[3931]	25/10/09	1,656	1,664	1,649	1,649	-7	-0.42	1,200	-
[3931]	25/10/08	1,641	1,670	1,633	1,656	+11	+0.67	1,400	-
[3931]	25/10/07	1,653	1,653	1,645	1,645	-8	-0.48	2,900	-
[3931]	25/10/06	1,673	1,673	1,651	1,653	-15	-0.90	3,000	-
[3931]	25/10/03	1,665	1,671	1,652	1,668	+16	+0.97	1,500	-
[3931]	25/10/02	1,656	1,670	1,650	1,652	+2	+0.12	3,800	-
[3931]	25/10/01	1,639	1,655	1,632	1,650	+11	+0.67	1,000	-
[3931]	25/09/30	1,678	1,678	1,620	1,639	+1	+0.06	2,200	-
[3931]	25/09/29	1,629	1,638	1,629	1,638	+10	+0.61	900	-
[3931]	25/09/26	1,617	1,628	1,617	1,628	+11	+0.68	1,000	-
[3931]	25/09/25	1,625	1,625	1,617	1,617	-8	-0.49	1,800	-
[3931]	25/09/24	1,629	1,632	1,621	1,625	-6	-0.37	1,500	-
[3931]	25/09/22	1,621	1,631	1,621	1,631	+6	+0.37	1,900	-
[3931]	25/09/19	1,631	1,646	1,625	1,625	-23	-1.40	3,500	-
[3931]	25/09/18	1,640	1,648	1,640	1,648	+7	+0.43	700	-
[3931]	25/09/17	1,649	1,649	1,641	1,641	-9	-0.55	500	-
[3931]	25/09/16	1,656	1,656	1,641	1,650	+10	+0.61	1,000	-
[3931]	25/09/12	1,643	1,643	1,636	1,640	-3	-0.18	900	-
[3931]	25/09/11	1,641	1,659	1,641	1,643	-2	-0.12	1,300	-
[3931]	25/09/10	1,650	1,650	1,640	1,645	-5	-0.30	1,200	-
[3931]	25/09/09	1,667	1,668	1,650	1,650	-17	-1.02	2,700	-
[3931]	25/09/08	1,668	1,675	1,667	1,667	-7	-0.42	600	-
[3931]	25/09/05	1,677	1,677	1,659	1,674	-5	-0.30	900	-