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
[3937]	26/10/29	1,066	1,086	1,053	1,086	+15.0	+1.40	125,300	13,165,839,360
[3937]	26/10/28	1,100	1,100	1,070	1,071	-19.0	-1.74	34,300	12,983,991,296
[3937]	26/10/27	1,103	1,107	1,084	1,090	-17.0	-1.54	38,300	13,214,332,928
[3937]	26/10/26	1,115	1,122	1,105	1,107	-14.0	-1.25	26,500	13,420,428,288
[3937]	26/10/23	1,130	1,140	1,121	1,121	-16.0	-1.41	29,700	13,590,153,216
[3937]	26/10/22	1,124	1,159	1,118	1,137	+22.0	+1.97	58,200	13,784,125,440
[3937]	26/10/21	1,121	1,121	1,101	1,115	+2.0	+0.18	23,600	13,517,413,376
[3937]	26/10/20	1,131	1,131	1,102	1,113	-18.0	-1.59	28,100	13,493,167,104
[3937]	26/10/19	1,139	1,139	1,122	1,131	-8.0	-0.70	14,100	13,711,385,600
[3937]	26/10/16	1,104	1,162	1,104	1,139	+36.0	+3.26	37,800	13,808,371,712
[3937]	26/10/15	1,113	1,121	1,104	1,103	-32.0	-2.82	30,700	13,371,934,720
[3937]	26/10/14	1,140	1,140	1,124	1,135	-5.0	-0.44	15,700	13,759,878,144
[3937]	26/10/13	1,146	1,158	1,137	1,140	-6.0	-0.52	38,300	13,820,494,848
[3937]	26/10/09	1,120	1,155	1,120	1,146	+31.0	+2.78	32,100	13,893,234,688
[3937]	26/10/08	1,096	1,121	1,096	1,115	+4.0	+0.36	258,400	13,517,413,376
[3937]	26/10/07	1,108	1,119	1,101	1,111	-8.0	-0.71	21,200	13,468,920,832
[3937]	26/10/06	1,107	1,126	1,107	1,119	+12.0	+1.08	28,000	13,565,906,944
[3937]	26/10/05	1,112	1,126	1,107	1,107	-13.0	-1.16	29,900	13,420,428,288
[3937]	26/10/02	1,158	1,158	1,120	1,120	-38.0	-3.28	47,000	13,578,030,080
[3937]	26/10/01	1,136	1,163	1,125	1,158	+17.0	+1.49	44,400	14,038,713,344
[3937]	26/09/30	1,134	1,153	1,124	1,141	+7.0	+0.62	30,200	13,832,617,984
[3937]	26/09/29	1,131	1,139	1,122	1,134	-6.0	-0.53	25,600	13,747,755,008
[3937]	26/09/28	1,137	1,148	1,133	1,140	-9.0	-0.78	23,500	13,820,494,848
[3937]	26/09/25	1,137	1,150	1,137	1,149	-3.0	-0.26	23,000	13,929,604,096
[3937]	26/09/24	1,152	1,164	1,143	1,152	-20.0	-1.71	43,000	13,965,973,504
[3937]	26/09/18	1,188	1,191	1,172	1,172	-18.0	-1.51	16,600	14,208,438,272
[3937]	26/09/17	1,162	1,198	1,162	1,190	+19.0	+1.62	28,600	14,426,656,768
[3937]	26/09/16	1,164	1,187	1,162	1,171	-2.0	-0.17	46,600	14,196,315,136
[3937]	26/09/15	1,190	1,190	1,169	1,173	+3.0	+0.26	22,200	14,220,561,408
[3937]	26/09/14	1,125	1,184	1,125	1,170	+34.0	+2.99	41,700	14,184,192,000
[3937]	26/09/11	1,157	1,157	1,133	1,136	-34.0	-2.91	211,200	13,772,001,280
[3937]	26/09/10	1,161	1,178	1,161	1,170	-2.0	-0.17	13,100	14,184,192,000
[3937]	26/09/09	1,189	1,189	1,167	1,172	-21.0	-1.76	35,400	14,208,438,272
[3937]	26/09/08	1,170	1,196	1,157	1,193	+23.0	+1.97	208,800	14,463,026,176
[3937]	26/09/07	1,196	1,197	1,165	1,170	-35.0	-2.90	51,200	14,184,192,000
[3937]	26/09/04	1,183	1,213	1,182	1,205	+1.0	+0.08	50,700	14,608,505,856
[3937]	26/09/03	1,210	1,235	1,195	1,204	-10.0	-0.82	78,000	14,596,381,696
[3937]	26/09/02	1,230	1,246	1,214	1,214	-29.0	-2.33	41,700	14,717,614,080
[3937]	26/09/01	1,225	1,257	1,221	1,243	+12.0	+0.97	43,800	15,069,188,096
[3937]	26/08/31	1,251	1,256	1,213	1,231	-21.0	-1.68	69,800	14,923,709,440
[3937]	26/08/28	1,238	1,271	1,235	1,252	+20.0	+1.62	53,300	15,178,297,344
[3937]	26/08/27	1,229	1,244	1,208	1,232	0	+0.00	150,000	14,935,832,576
[3937]	26/08/26	1,246	1,253	1,229	1,232	-5.0	-0.40	31,000	14,935,832,576
[3937]	26/08/25	1,292	1,292	1,226	1,237	-41.0	-3.21	64,900	14,996,449,280
[3937]	26/08/24	1,290	1,305	1,266	1,278	-15.0	-1.16	61,400	15,493,501,952
[3937]	26/08/21	1,282	1,314	1,275	1,293	+29.0	+2.29	117,800	15,675,351,040
[3937]	26/08/20	1,235	1,275	1,219	1,264	+27.0	+2.18	100,400	15,323,777,024
[3937]	26/08/19	1,211	1,248	1,196	1,237	+32.0	+2.66	85,200	14,996,449,280
[3937]	26/08/18	1,206	1,218	1,186	1,205	-13.0	-1.07	79,700	14,608,505,856
[3937]	26/08/17	1,204	1,234	1,160	1,218	+13.0	+1.08	135,600	14,766,107,648
[3937]	26/08/14	1,152	1,210	1,134	1,205	+167.0	+16.09	340,900	14,608,505,856
[3937]	26/08/13	1,041	1,045	1,010	1,038	-3.0	-0.29	90,800	12,583,923,712
[3937]	26/08/12	1,045	1,048	1,032	1,041	+1.0	+0.10	27,200	12,620,294,144
[3937]	26/08/10	1,057	1,057	1,040	1,040	-22.0	-2.07	14,100	12,608,171,008
[3937]	26/08/07	1,028	1,062	1,023	1,062	+39.0	+3.81	56,900	12,874,882,048
[3937]	26/08/06	1,008	1,023	1,002	1,023	+11.0	+1.09	27,100	12,402,075,648
[3937]	26/08/05	1,020	1,028	1,010	1,012	-7.0	-0.69	12,900	12,268,720,128
[3937]	26/08/04	1,008	1,020	1,008	1,019	+11.0	+1.09	16,300	12,353,582,080
[3937]	26/08/03	1,003	1,017	1,000	1,008	+5.0	+0.50	29,900	12,220,226,560
[3937]	26/07/31	1,016	1,018	1,003	1,003	-14.0	-1.38	15,000	12,159,610,880
[3937]	26/07/30	1,016	1,022	1,010	1,017	+1.0	+0.10	29,800	12,329,335,808
[3937]	26/07/29	1,005	1,033	1,001	1,016	+15.0	+1.50	41,200	12,317,212,672
[3937]	26/07/28	1,019	1,021	1,001	1,001	-18.0	-1.77	24,400	12,135,364,608
[3937]	26/07/27	1,005	1,019	1,005	1,019	+15.0	+1.49	13,400	12,353,582,080
[3937]	26/07/24	1,011	1,011	1,002	1,004	-4.0	-0.40	6,400	12,171,734,016
[3937]	26/07/23	1,000	1,016	1,000	1,008	+4.0	+0.40	8,100	12,220,226,560
[3937]	26/07/22	1,014	1,014	1,002	1,004	-1.0	-0.10	11,800	12,171,734,016
[3937]	26/07/21	1,020	1,020	1,003	1,005	-15.0	-1.47	20,800	12,183,857,152
[3937]	26/07/17	1,004	1,022	1,004	1,020	+19	+1.90	20,400	-
[3937]	26/07/16	1,005	1,020	1,001	1,001	-16	-1.57	22,600	-
[3937]	26/07/15	1,018	1,028	1,008	1,017	+4	+0.39	42,600	-
[3937]	26/07/14	1,003	1,029	1,003	1,013	+13	+1.30	40,100	-
[3937]	26/07/13	1,002	1,004	999	1,000	0	0.00	15,700	-
[3937]	26/07/10	1,000	1,007	998	1,000	0	0.00	20,900	-
[3937]	26/07/09	1,001	1,007	997	1,000	+8	+0.81	19,700	-
[3937]	26/07/08	1,000	1,004	992	992	-6	-0.60	24,500	-
[3937]	26/07/07	1,004	1,004	992	998	-5	-0.50	19,100	-
[3937]	26/07/06	1,002	1,007	1,000	1,003	+3	+0.30	16,200	-
[3937]	26/07/03	998	1,002	990	1,000	+2	+0.20	36,900	-
[3937]	26/07/02	975	1,004	975	998	+24	+2.46	25,800	-
[3937]	26/07/01	953	975	953	974	+21	+2.20	33,400	-
[3937]	26/06/30	961	975	952	953	-6	-0.63	21,900	-
[3937]	26/06/29	945	969	945	959	+18	+1.91	22,100	-
[3937]	26/06/26	934	946	929	941	+11	+1.18	12,400	-
[3937]	26/06/25	937	941	927	930	-1	-0.11	17,500	-
[3937]	26/06/24	923	940	922	931	+8	+0.87	23,200	-
[3937]	26/06/23	938	944	920	923	-22	-2.33	38,400	-
[3937]	26/06/22	949	957	937	945	+2	+0.21	25,700	-
[3937]	26/06/19	943	950	931	943	+7	+0.75	31,200	-
[3937]	26/06/18	931	945	930	936	+3	+0.32	20,200	-
[3937]	26/06/17	927	946	925	933	+10	+1.08	22,400	-
[3937]	26/06/16	937	937	921	923	-14	-1.49	22,500	-
[3937]	26/06/15	926	943	926	937	+14	+1.52	18,200	-
[3937]	26/06/12	930	931	923	923	-10	-1.07	32,300	-
[3937]	26/06/11	931	939	918	933	-4	-0.43	31,800	-
[3937]	26/06/10	936	951	932	937	0	0.00	31,900	-
[3937]	26/06/09	952	952	933	937	0	0.00	29,300	-
[3937]	26/06/08	956	962	923	937	-34	-3.50	53,800	-
[3937]	26/06/05	950	971	950	971	+17	+1.78	29,200	-
[3937]	26/06/04	941	957	936	954	+3	+0.32	36,000	-
[3937]	26/06/03	950	959	945	951	-9	-0.94	28,700	-
[3937]	26/06/02	959	966	940	960	+4	+0.42	48,800	-
[3937]	26/06/01	950	964	947	956	+11	+1.16	41,800	-
[3937]	26/05/29	945	957	940	945	-3	-0.32	32,500	-
[3937]	26/05/28	936	955	936	948	+2	+0.21	33,700	-
[3937]	26/05/27	940	948	935	946	+7	+0.75	32,500	-
[3937]	26/05/26	937	949	934	939	+3	+0.32	17,000	-
[3937]	26/05/25	956	956	935	936	-16	-1.68	23,200	-
[3937]	26/05/22	940	956	931	952	+11.0	+1.17	47,000	-
[3937]	26/05/21	946	967	927	941	+3.0	+0.32	150,300	-
[3937]	26/05/20	1,004	1,004	931	938	-69.0	-6.85	146,200	-
[3937]	26/05/19	1,002	1,026	1,002	1,007	+4.0	+0.40	54,800	-
[3937]	26/05/18	1,025	1,033	1,003	1,003	-22.0	-2.15	54,800	-
[3937]	26/05/15	1,010	1,033	1,010	1,025	+27.0	+2.71	74,800	-
[3937]	26/05/14	1,011	1,025	983	998	-9.0	-0.89	67,500	-
[3937]	26/05/13	1,009	1,016	998	1,007	-9.0	-0.89	57,400	-
[3937]	26/05/12	1,010	1,024	1,000	1,016	+8.0	+0.79	63,700	-
[3937]	26/05/11	977	1,023	977	1,008	+32.0	+3.28	88,100	-
[3937]	26/05/08	950	980	946	976	+26.0	+2.74	56,400	-
[3937]	26/05/07	946	954	944	950	+10.0	+1.06	22,700	-
[3937]	26/05/01	942	944	936	940	-3.0	-0.32	27,200	-
[3937]	26/04/30	956	961	943	943	-15.0	-1.57	29,800	-
[3937]	26/04/28	959	965	950	958	-8.0	-0.83	29,800	-
[3937]	26/04/27	963	980	955	966	0	0.00	15,500	-
[3937]	26/04/24	951	970	951	966	+13	+1.36	24,000	-
[3937]	26/04/23	965	965	947	953	-16	-1.65	17,200	-
[3937]	26/04/22	978	982	967	969	-10	-1.02	12,900	-
[3937]	26/04/21	991	993	976	979	-11	-1.11	27,000	-
[3937]	26/04/20	989	994	981	990	-3	-0.30	23,800	-
[3937]	26/04/17	984	1,002	979	993	+14	+1.43	62,700	-
[3937]	26/04/16	977	1,001	974	979	+2	+0.20	41,800	-
[3937]	26/04/15	962	980	962	977	+19	+1.98	46,400	-
[3937]	26/04/14	956	963	954	958	+13	+1.38	16,800	-
[3937]	26/04/13	948	948	939	945	-2	-0.21	25,200	-
[3937]	26/04/10	962	962	941	947	-15	-1.56	26,200	-
[3937]	26/04/09	978	983	960	962	-20	-2.04	20,300	-
[3937]	26/04/08	972	991	964	982	+10	+1.03	61,000	-
[3937]	26/04/07	976	993	964	972	+2	+0.21	49,800	-
[3937]	26/04/06	962	979	962	970	+8	+0.83	24,900	-
[3937]	26/04/03	949	978	946	962	+18	+1.91	72,600	-
[3937]	26/04/02	958	962	941	944	-14	-1.46	28,100	-
[3937]	26/04/01	938	958	938	958	+30	+3.23	25,400	-
[3937]	26/03/31	922	937	922	928	+11	+1.20	42,700	-
[3937]	26/03/30	923	928	912	917	-58	-5.95	94,400	-
[3937]	26/03/27	946	978	946	975	+26	+2.74	99,900	-
[3937]	26/03/26	965	965	943	949	-14	-1.45	34,900	-
[3937]	26/03/25	954	970	950	963	+11	+1.16	27,200	-
[3937]	26/03/24	939	958	939	952	+23	+2.48	57,500	-
[3937]	26/03/23	938	940	920	929	-18	-1.90	57,100	-
[3937]	26/03/19	960	960	947	947	-23	-2.37	51,900	-
[3937]	26/03/18	962	970	961	970	+8	+0.83	17,200	-
[3937]	26/03/17	957	963	949	962	+9	+0.94	30,900	-
[3937]	26/03/16	951	965	951	953	-3	-0.31	23,700	-
[3937]	26/03/13	952	964	951	956	-9	-0.93	26,000	-
[3937]	26/03/12	976	976	958	965	-16	-1.63	29,700	-
[3937]	26/03/11	991	991	978	981	+12	+1.24	29,000	-
[3937]	26/03/10	961	975	961	969	+9	+0.94	41,300	-
[3937]	26/03/09	949	965	943	960	-25	-2.54	64,800	-
[3937]	26/03/06	965	991	958	985	+18	+1.86	51,900	-
[3937]	26/03/05	957	977	957	967	+40	+4.31	62,700	-
[3937]	26/03/04	940	945	911	927	-25	-2.63	116,400	-
[3937]	26/03/03	983	988	952	952	-43	-4.32	76,700	-
[3937]	26/03/02	999	999	979	995	-14	-1.39	71,300	-
[3937]	26/02/27	993	1,009	993	1,009	+17	+1.71	52,100	-
[3937]	26/02/26	978	997	976	992	+24	+2.48	46,500	-
[3937]	26/02/25	951	979	951	968	+20	+2.11	66,800	-
[3937]	26/02/24	958	958	944	948	-10	-1.04	64,500	-
[3937]	26/02/20	961	963	955	958	-11	-1.14	40,700	-
[3937]	26/02/19	964	974	954	969	+8	+0.83	34,000	-
[3937]	26/02/18	970	970	958	961	-14	-1.44	40,300	-
[3937]	26/02/17	968	987	965	975	+6	+0.62	51,900	-
[3937]	26/02/16	960	973	960	969	+13	+1.36	49,600	-
[3937]	26/02/13	1,000	1,003	950	956	-44	-4.40	123,100	-
[3937]	26/02/12	1,011	1,012	1,000	1,000	-10	-0.99	50,000	-
[3937]	26/02/10	1,016	1,021	1,006	1,010	-3	-0.30	67,500	-
[3937]	26/02/09	999	1,020	994	1,013	+27	+2.74	106,900	-
[3937]	26/02/06	1,020	1,022	979	986	-44	-4.27	167,400	-
[3937]	26/02/05	1,023	1,041	1,013	1,030	+5	+0.49	85,100	-
[3937]	26/02/04	1,052	1,052	1,023	1,025	-17	-1.63	64,500	-
[3937]	26/02/03	1,033	1,048	1,032	1,042	+9	+0.87	42,600	-
[3937]	26/02/02	1,041	1,059	1,031	1,033	-4	-0.39	57,100	-
[3937]	26/01/30	1,056	1,057	1,036	1,037	-23	-2.17	66,000	-
[3937]	26/01/29	1,076	1,076	1,050	1,060	-21	-1.94	58,500	-
[3937]	26/01/28	1,089	1,091	1,078	1,081	-8	-0.73	31,100	-
[3937]	26/01/27	1,080	1,092	1,058	1,089	+23	+2.16	45,600	-
[3937]	26/01/26	1,086	1,086	1,066	1,066	-17	-1.57	32,500	-
[3937]	26/01/23	1,089	1,093	1,077	1,083	+2	+0.19	26,800	-
[3937]	26/01/22	1,071	1,090	1,069	1,081	+16	+1.50	32,600	-
[3937]	26/01/21	1,069	1,069	1,051	1,065	-5	-0.47	30,100	-
[3937]	26/01/20	1,086	1,089	1,067	1,070	-11	-1.02	26,200	-
[3937]	26/01/19	1,103	1,108	1,081	1,081	-23	-2.08	47,800	-
[3937]	26/01/16	1,096	1,114	1,091	1,104	+15	+1.38	51,100	-
[3937]	26/01/15	1,055	1,089	1,054	1,089	+34	+3.22	50,700	-
[3937]	26/01/14	1,072	1,074	1,054	1,055	-17	-1.59	28,300	-
[3937]	26/01/13	1,066	1,073	1,059	1,072	+15	+1.42	46,100	-
[3937]	26/01/09	1,059	1,068	1,053	1,057	-6	-0.56	26,400	-
[3937]	26/01/08	1,049	1,066	1,047	1,063	+18	+1.72	36,000	-
[3937]	26/01/07	1,034	1,051	1,031	1,045	+2	+0.19	48,800	-
[3937]	26/01/06	1,034	1,046	1,034	1,043	+9	+0.87	37,800	-
[3937]	26/01/05	1,043	1,053	1,028	1,034	-9	-0.86	54,400	-
[3937]	25/12/30	1,050	1,054	1,042	1,043	-6	-0.57	35,200	-
[3937]	25/12/29	1,056	1,060	1,044	1,049	-7	-0.66	51,500	-
[3937]	25/12/26	1,055	1,064	1,053	1,056	0	0.00	47,300	-
[3937]	25/12/25	1,062	1,067	1,053	1,056	+3	+0.28	35,300	-
[3937]	25/12/24	1,059	1,070	1,053	1,053	-6	-0.57	40,300	-
[3937]	25/12/23	1,070	1,070	1,053	1,059	-1	-0.09	36,400	-
[3937]	25/12/22	1,087	1,088	1,060	1,060	-25	-2.30	29,300	-
[3937]	25/12/19	1,078	1,087	1,076	1,085	+13	+1.21	15,400	-
[3937]	25/12/18	1,066	1,079	1,063	1,072	0	0.00	38,100	-
[3937]	25/12/17	1,080	1,084	1,062	1,072	-14	-1.29	21,100	-
[3937]	25/12/16	1,093	1,095	1,083	1,086	-8	-0.73	35,500	-
[3937]	25/12/15	1,048	1,094	1,045	1,094	+48	+4.59	59,200	-
[3937]	25/12/12	1,050	1,056	1,046	1,046	+3	+0.29	31,700	-
[3937]	25/12/11	1,055	1,062	1,041	1,043	-21	-1.97	36,900	-
[3937]	25/12/10	1,066	1,074	1,062	1,064	-1	-0.09	21,500	-
[3937]	25/12/09	1,070	1,070	1,056	1,065	-5	-0.47	27,900	-
[3937]	25/12/08	1,048	1,070	1,048	1,070	+22	+2.10	36,600	-
[3937]	25/12/05	1,053	1,065	1,041	1,048	-13	-1.23	40,300	-
[3937]	25/12/04	1,073	1,085	1,061	1,061	-11	-1.03	32,900	-
[3937]	25/12/03	1,065	1,085	1,064	1,072	+6	+0.56	29,300	-
[3937]	25/12/02	1,070	1,073	1,060	1,066	-3	-0.28	40,200	-
[3937]	25/12/01	1,100	1,101	1,069	1,069	-19	-1.75	30,700	-
[3937]	25/11/28	1,085	1,100	1,083	1,088	+3	+0.28	38,900	-
[3937]	25/11/27	1,076	1,087	1,070	1,085	+9	+0.84	26,100	-
[3937]	25/11/26	1,077	1,082	1,072	1,076	0	0.00	42,000	-
[3937]	25/11/25	1,100	1,105	1,068	1,076	-24	-2.18	50,900	-
[3937]	25/11/21	1,046	1,100	1,045	1,100	+40	+3.77	80,900	-
[3937]	25/11/20	1,043	1,066	1,033	1,060	+33	+3.21	83,600	-
[3937]	25/11/19	1,045	1,054	1,024	1,027	-22	-2.10	77,000	-
[3937]	25/11/18	1,079	1,079	1,044	1,049	-37	-3.41	88,700	-
[3937]	25/11/17	1,093	1,102	1,080	1,086	+13	+1.21	62,400	-
[3937]	25/11/14	1,072	1,089	1,069	1,073	-17	-1.56	55,100	-
[3937]	25/11/13	1,066	1,090	1,062	1,090	+24	+2.25	49,200	-
[3937]	25/11/12	1,053	1,073	1,052	1,066	+13	+1.23	55,200	-
[3937]	25/11/11	1,058	1,059	1,044	1,053	+7	+0.67	79,200	-
[3937]	25/11/10	1,012	1,048	1,011	1,046	+43	+4.29	82,200	-
[3937]	25/11/07	1,064	1,077	1,002	1,003	-91	-8.32	339,000	-
[3937]	25/11/06	1,116	1,116	1,094	1,094	-3	-0.27	52,600	-
[3937]	25/11/05	1,109	1,115	1,087	1,097	-13	-1.17	41,300	-
[3937]	25/11/04	1,148	1,148	1,110	1,110	-38	-3.31	53,700	-
[3937]	25/10/31	1,157	1,163	1,135	1,148	-9	-0.78	33,900	-
[3937]	25/10/30	1,129	1,182	1,127	1,157	+32	+2.84	102,600	-
[3937]	25/10/29	1,127	1,140	1,119	1,125	-1	-0.09	44,000	-
[3937]	25/10/28	1,124	1,130	1,102	1,126	+6	+0.54	47,100	-
[3937]	25/10/27	1,100	1,120	1,100	1,120	+27	+2.47	40,800	-
[3937]	25/10/24	1,110	1,110	1,093	1,093	-7	-0.64	12,900	-
[3937]	25/10/23	1,107	1,107	1,098	1,100	-6	-0.54	16,800	-
[3937]	25/10/22	1,097	1,108	1,095	1,106	+9	+0.82	23,800	-
[3937]	25/10/21	1,105	1,106	1,096	1,097	-3	-0.27	34,300	-
[3937]	25/10/20	1,090	1,102	1,087	1,100	+29	+2.71	28,600	-
[3937]	25/10/17	1,083	1,091	1,071	1,071	-25	-2.28	27,100	-
[3937]	25/10/16	1,107	1,115	1,095	1,096	-11	-0.99	25,500	-
[3937]	25/10/15	1,080	1,107	1,080	1,107	+31	+2.88	43,800	-
[3937]	25/10/14	1,078	1,088	1,070	1,076	-16	-1.47	54,900	-
[3937]	25/10/10	1,099	1,103	1,087	1,092	-13	-1.18	34,100	-
[3937]	25/10/09	1,100	1,109	1,100	1,105	+2	+0.18	13,000	-
[3937]	25/10/08	1,107	1,110	1,099	1,103	-3	-0.27	24,700	-
[3937]	25/10/07	1,114	1,114	1,098	1,106	-8	-0.72	27,600	-
[3937]	25/10/06	1,119	1,122	1,102	1,114	+11	+1.00	61,700	-
[3937]	25/10/03	1,078	1,104	1,078	1,103	+17	+1.57	37,000	-
[3937]	25/10/02	1,076	1,100	1,076	1,086	+10	+0.93	31,800	-
[3937]	25/10/01	1,100	1,102	1,076	1,076	-24	-2.18	71,100	-
[3937]	25/09/30	1,106	1,106	1,097	1,100	-6	-0.54	23,400	-
[3937]	25/09/29	1,122	1,122	1,106	1,106	-10	-0.90	24,300	-
[3937]	25/09/26	1,120	1,121	1,111	1,116	-4	-0.36	22,600	-
[3937]	25/09/25	1,118	1,126	1,103	1,120	+6	+0.54	63,400	-
[3937]	25/09/24	1,123	1,124	1,110	1,114	-12	-1.07	26,300	-
[3937]	25/09/22	1,114	1,128	1,114	1,126	+17	+1.53	42,000	-
[3937]	25/09/19	1,114	1,121	1,101	1,109	-1	-0.09	58,900	-
[3937]	25/09/18	1,101	1,112	1,100	1,110	+6	+0.54	30,700	-
[3937]	25/09/17	1,100	1,113	1,096	1,104	+2	+0.18	36,100	-
[3937]	25/09/16	1,101	1,116	1,100	1,102	-2	-0.18	48,500	-
[3937]	25/09/12	1,104	1,112	1,100	1,104	-5	-0.45	41,500	-
[3937]	25/09/11	1,112	1,114	1,101	1,109	0	0.00	31,900	-
[3937]	25/09/10	1,101	1,113	1,098	1,109	+8	+0.73	33,700	-
[3937]	25/09/09	1,111	1,119	1,098	1,101	-7	-0.63	43,700	-
[3937]	25/09/08	1,119	1,119	1,100	1,108	-4	-0.36	41,500	-
[3937]	25/09/05	1,102	1,112	1,101	1,112	+7	+0.63	30,900	-