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
[3981]	26/10/29	1,203	1,209	1,198	1,201	+4.0	+0.33	1,000	6,718,125,056
[3981]	26/10/28	1,209	1,209	1,195	1,197	-12.0	-0.99	4,400	6,695,749,632
[3981]	26/10/27	1,201	1,209	1,199	1,209	+7.0	+0.58	2,600	6,762,875,392
[3981]	26/10/26	1,214	1,214	1,197	1,202	-12.0	-0.99	12,600	6,723,718,656
[3981]	26/10/23	1,206	1,216	1,202	1,214	-4.0	-0.33	2,400	6,790,843,904
[3981]	26/10/22	1,218	1,218	1,218	1,218	+3.0	+0.25	200	6,813,219,328
[3981]	26/10/21	1,215	1,217	1,205	1,215	+10.0	+0.83	1,200	6,796,438,016
[3981]	26/10/20	1,213	1,213	1,205	1,205	-17.0	-1.39	3,000	6,740,499,968
[3981]	26/10/19	1,210	1,222	1,210	1,222	+3.0	+0.25	3,900	6,835,594,240
[3981]	26/10/16	1,214	1,219	1,214	1,219	+4.0	+0.33	1,100	6,818,812,928
[3981]	26/10/15	1,225	1,225	1,215	1,215	-6.0	-0.49	3,800	6,796,438,016
[3981]	26/10/14	1,229	1,230	1,218	1,221	+1.0	+0.08	6,100	6,830,000,640
[3981]	26/10/13	1,228	1,228	1,218	1,220	-8.0	-0.65	3,100	6,824,406,528
[3981]	26/10/09	1,216	1,228	1,216	1,228	+8.0	+0.66	400	6,869,156,864
[3981]	26/10/08	1,225	1,225	1,213	1,220	-19.0	-1.53	4,200	6,824,406,528
[3981]	26/10/07	1,239	1,239	1,239	1,239	0	+0.00	100	6,930,688,512
[3981]	26/10/06	1,225	1,239	1,224	1,239	+3.0	+0.24	17,700	6,930,688,512
[3981]	26/10/05	1,234	1,237	1,223	1,236	0	+0.00	800	6,913,907,200
[3981]	26/10/02	1,230	1,236	1,230	1,236	+5.0	+0.41	700	6,913,907,200
[3981]	26/10/01	1,237	1,237	1,231	1,231	-6.0	-0.49	1,400	6,885,938,176
[3981]	26/09/30	1,237	1,237	1,236	1,237	+4.0	+0.32	2,600	6,919,500,800
[3981]	26/09/29	1,234	1,234	1,218	1,233	+10.0	+0.82	5,900	6,897,125,888
[3981]	26/09/28	1,215	1,237	1,215	1,223	+11.0	+0.91	7,100	6,841,187,840
[3981]	26/09/25	1,210	1,216	1,210	1,212	-1.0	-0.08	2,500	6,779,656,704
[3981]	26/09/24	1,221	1,225	1,213	1,213	-8.0	-0.66	4,200	6,785,250,304
[3981]	26/09/18	1,225	1,233	1,216	1,221	-4.0	-0.33	2,300	6,830,000,640
[3981]	26/09/17	1,218	1,225	1,217	1,225	+10.0	+0.82	1,700	6,852,375,552
[3981]	26/09/16	1,216	1,220	1,215	1,215	-5.0	-0.41	800	6,796,438,016
[3981]	26/09/15	1,218	1,220	1,215	1,220	-1.0	-0.08	2,300	6,824,406,528
[3981]	26/09/14	1,222	1,240	1,221	1,221	+3.0	+0.25	3,600	6,830,000,640
[3981]	26/09/11	1,215	1,220	1,215	1,218	-1.0	-0.08	2,400	6,813,219,328
[3981]	26/09/10	1,215	1,219	1,205	1,219	+4.0	+0.33	2,000	6,818,812,928
[3981]	26/09/09	1,220	1,227	1,215	1,215	-5.0	-0.41	1,100	6,796,438,016
[3981]	26/09/08	1,236	1,236	1,220	1,220	-12.0	-0.97	4,200	6,824,406,528
[3981]	26/09/07	1,235	1,236	1,228	1,232	-4.0	-0.32	1,300	6,891,532,288
[3981]	26/09/04	1,228	1,236	1,225	1,236	+1.0	+0.08	700	6,913,907,200
[3981]	26/09/03	1,220	1,236	1,220	1,235	+11.0	+0.90	1,100	6,908,313,600
[3981]	26/09/02	1,233	1,235	1,220	1,224	-7.0	-0.57	3,100	6,846,781,952
[3981]	26/09/01	1,234	1,234	1,222	1,231	+6.0	+0.49	1,100	6,885,938,176
[3981]	26/08/31	1,214	1,226	1,210	1,225	+13.0	+1.07	7,600	6,852,375,552
[3981]	26/08/28	1,200	1,225	1,192	1,212	+19.0	+1.59	7,500	6,779,656,704
[3981]	26/08/27	1,205	1,205	1,189	1,193	-9.0	-0.75	10,100	6,673,374,720
[3981]	26/08/26	1,204	1,204	1,199	1,202	-2.0	-0.17	6,300	6,723,718,656
[3981]	26/08/25	1,200	1,204	1,200	1,204	+9.0	+0.75	1,800	6,734,906,368
[3981]	26/08/24	1,197	1,200	1,195	1,195	-5.0	-0.42	2,800	6,678,003,200
[3981]	26/08/21	1,202	1,202	1,188	1,200	-3.0	-0.25	6,500	6,705,944,576
[3981]	26/08/20	1,191	1,203	1,190	1,203	+11.0	+0.92	4,000	6,722,709,504
[3981]	26/08/19	1,200	1,201	1,184	1,192	-11.0	-0.91	10,600	6,661,238,272
[3981]	26/08/18	1,199	1,205	1,191	1,203	+4.0	+0.33	6,600	6,722,709,504
[3981]	26/08/17	1,220	1,224	1,196	1,199	-38.0	-3.07	17,200	6,700,356,096
[3981]	26/08/14	1,234	1,237	1,234	1,237	+3.0	+0.24	3,500	6,912,711,168
[3981]	26/08/13	1,237	1,237	1,221	1,234	-3.0	-0.24	2,300	6,895,946,240
[3981]	26/08/12	1,226	1,237	1,223	1,237	+2.0	+0.16	1,500	6,912,711,168
[3981]	26/08/10	1,214	1,239	1,214	1,235	+9.0	+0.73	3,600	6,901,534,208
[3981]	26/08/07	1,226	1,238	1,224	1,226	-12.0	-0.97	3,400	6,851,239,936
[3981]	26/08/06	1,232	1,238	1,232	1,238	+2.0	+0.16	1,200	6,918,299,136
[3981]	26/08/05	1,232	1,236	1,232	1,236	+6.0	+0.49	1,800	6,907,122,688
[3981]	26/08/04	1,233	1,233	1,218	1,230	+15.0	+1.23	600	6,873,592,832
[3981]	26/08/03	1,235	1,235	1,215	1,215	-20.0	-1.62	2,200	6,789,768,704
[3981]	26/07/31	1,233	1,235	1,233	1,235	+1.0	+0.08	18,000	6,901,534,208
[3981]	26/07/30	－	－	－	1,234	－	－	0	-
[3981]	26/07/29	1,210	1,236	1,210	1,234	+24	+1.98	3,700	-
[3981]	26/07/28	1,220	1,222	1,210	1,210	-8	-0.66	600	-
[3981]	26/07/27	1,210	1,219	1,210	1,218	+11	+0.91	700	-
[3981]	26/07/24	1,208	1,208	1,207	1,207	-8	-0.66	900	-
[3981]	26/07/23	1,214	1,215	1,214	1,215	+1	+0.08	200	-
[3981]	26/07/22	1,210	1,214	1,209	1,214	+5	+0.41	1,500	-
[3981]	26/07/21	1,230	1,230	1,200	1,209	-1	-0.08	6,900	-
[3981]	26/07/17	1,206	1,215	1,200	1,210	+4	+0.33	3,600	-
[3981]	26/07/16	1,217	1,218	1,201	1,206	-5	-0.41	5,100	-
[3981]	26/07/15	1,203	1,211	1,202	1,211	-1	-0.08	1,700	-
[3981]	26/07/14	1,217	1,217	1,210	1,212	+3	+0.25	900	-
[3981]	26/07/13	1,219	1,219	1,208	1,209	-6	-0.49	5,900	-
[3981]	26/07/10	1,202	1,215	1,202	1,215	+12	+1.00	1,500	-
[3981]	26/07/09	1,202	1,208	1,199	1,203	-1	-0.08	4,500	-
[3981]	26/07/08	1,212	1,226	1,200	1,204	-16	-1.31	3,500	-
[3981]	26/07/07	1,225	1,225	1,220	1,220	+1	+0.08	1,900	-
[3981]	26/07/06	1,214	1,220	1,203	1,219	+5	+0.41	4,300	-
[3981]	26/07/03	1,222	1,222	1,214	1,214	-6	-0.49	200	-
[3981]	26/07/02	1,204	1,220	1,200	1,220	+7	+0.58	2,200	-
[3981]	26/07/01	1,193	1,225	1,193	1,213	+20	+1.68	4,400	-
[3981]	26/06/30	1,193	1,200	1,193	1,193	0	0.00	2,000	-
[3981]	26/06/29	1,189	1,200	1,189	1,193	+4	+0.34	5,200	-
[3981]	26/06/26	1,182	1,189	1,172	1,189	+17	+1.45	6,500	-
[3981]	26/06/25	1,181	1,188	1,172	1,172	-14	-1.18	5,500	-
[3981]	26/06/24	1,184	1,190	1,182	1,186	0	0.00	4,100	-
[3981]	26/06/23	1,191	1,207	1,184	1,186	-5	-0.42	4,200	-
[3981]	26/06/22	1,212	1,212	1,191	1,191	-16	-1.33	10,300	-
[3981]	26/06/19	1,214	1,214	1,207	1,207	-6	-0.49	1,100	-
[3981]	26/06/18	1,205	1,213	1,205	1,213	-1	-0.08	1,700	-
[3981]	26/06/17	1,215	1,216	1,205	1,214	+6	+0.50	1,600	-
[3981]	26/06/16	1,207	1,215	1,207	1,208	-1	-0.08	1,000	-
[3981]	26/06/15	1,216	1,217	1,208	1,209	-7	-0.58	4,100	-
[3981]	26/06/12	1,217	1,217	1,212	1,216	-2	-0.16	900	-
[3981]	26/06/11	1,220	1,220	1,214	1,218	-2	-0.16	1,800	-
[3981]	26/06/10	1,219	1,220	1,211	1,220	+9	+0.74	4,300	-
[3981]	26/06/09	1,206	1,212	1,202	1,211	+3	+0.25	4,400	-
[3981]	26/06/08	1,212	1,212	1,206	1,208	-4	-0.33	4,800	-
[3981]	26/06/05	1,228	1,228	1,212	1,212	-16	-1.30	4,500	-
[3981]	26/06/04	1,229	1,229	1,222	1,228	-1	-0.08	2,000	-
[3981]	26/06/03	1,224	1,229	1,219	1,229	+6	+0.49	2,400	-
[3981]	26/06/02	1,219	1,234	1,210	1,223	+4	+0.33	4,100	-
[3981]	26/06/01	1,237	1,237	1,219	1,219	-21	-1.69	10,400	-
[3981]	26/05/29	1,239	1,243	1,237	1,240	+2	+0.16	5,600	-
[3981]	26/05/28	1,238	1,238	1,231	1,238	-1	-0.08	2,300	-
[3981]	26/05/27	1,234	1,239	1,226	1,239	+4	+0.32	13,000	-
[3981]	26/05/26	1,235	1,239	1,235	1,235	-1	-0.08	1,200	-
[3981]	26/05/25	1,235	1,245	1,235	1,236	-3	-0.24	3,500	-
[3981]	26/05/22	1,244	1,248	1,238	1,239	+4.0	+0.32	1,400	-
[3981]	26/05/21	1,243	1,249	1,235	1,235	-6.0	-0.48	5,100	-
[3981]	26/05/20	1,244	1,253	1,241	1,241	-5.0	-0.40	3,200	-
[3981]	26/05/19	1,242	1,262	1,242	1,246	+4.0	+0.32	7,800	-
[3981]	26/05/18	1,261	1,261	1,240	1,242	-44.0	-3.42	16,900	-
[3981]	26/05/15	1,262	1,286	1,262	1,286	+24.0	+1.90	3,200	-
[3981]	26/05/14	1,270	1,270	1,261	1,262	-9.0	-0.71	1,900	-
[3981]	26/05/13	1,278	1,280	1,271	1,271	-8.0	-0.63	1,000	-
[3981]	26/05/12	1,270	1,279	1,270	1,279	+8.0	+0.63	800	-
[3981]	26/05/11	1,261	1,286	1,261	1,271	+4.0	+0.32	9,100	-
[3981]	26/05/08	1,271	1,274	1,267	1,267	-4.0	-0.31	1,600	-
[3981]	26/05/07	1,271	1,283	1,271	1,271	+1.0	+0.08	1,800	-
[3981]	26/05/01	1,276	1,276	1,265	1,270	-6.0	-0.47	2,200	-
[3981]	26/04/30	1,270	1,276	1,268	1,276	+5.0	+0.39	1,400	-
[3981]	26/04/28	1,273	1,276	1,271	1,271	-2.0	-0.16	1,600	-
[3981]	26/04/27	1,283	1,295	1,273	1,273	-10	-0.78	3,800	-
[3981]	26/04/24	1,272	1,283	1,270	1,283	+11	+0.86	600	-
[3981]	26/04/23	1,291	1,291	1,272	1,272	-7	-0.55	2,000	-
[3981]	26/04/22	1,272	1,279	1,271	1,279	+4	+0.31	600	-
[3981]	26/04/21	1,274	1,275	1,271	1,275	+1	+0.08	300	-
[3981]	26/04/20	1,276	1,280	1,270	1,274	-2	-0.16	12,900	-
[3981]	26/04/17	1,290	1,290	1,270	1,276	+9	+0.71	2,000	-
[3981]	26/04/16	1,277	1,288	1,265	1,267	-9	-0.71	22,300	-
[3981]	26/04/15	1,288	1,288	1,271	1,276	-12	-0.93	1,700	-
[3981]	26/04/14	1,280	1,288	1,271	1,288	+13	+1.02	8,600	-
[3981]	26/04/13	1,277	1,280	1,275	1,275	-5	-0.39	300	-
[3981]	26/04/10	1,292	1,292	1,280	1,280	-10	-0.78	600	-
[3981]	26/04/09	1,284	1,290	1,275	1,290	+4	+0.31	1,000	-
[3981]	26/04/08	1,280	1,300	1,276	1,286	+21	+1.66	11,900	-
[3981]	26/04/07	1,272	1,280	1,255	1,265	+7	+0.56	4,500	-
[3981]	26/04/06	1,274	1,284	1,258	1,258	-14	-1.10	3,300	-
[3981]	26/04/03	1,261	1,272	1,259	1,272	+15	+1.19	1,600	-
[3981]	26/04/02	1,269	1,270	1,254	1,257	-12	-0.95	4,200	-
[3981]	26/04/01	1,265	1,280	1,245	1,269	+22	+1.76	9,200	-
[3981]	26/03/31	1,260	1,261	1,247	1,247	-13	-1.03	6,000	-
[3981]	26/03/30	1,274	1,276	1,258	1,260	-14	-1.10	5,400	-
[3981]	26/03/27	1,266	1,279	1,260	1,274	-1	-0.08	10,100	-
[3981]	26/03/26	1,260	1,275	1,260	1,275	-1	-0.08	1,700	-
[3981]	26/03/25	1,275	1,279	1,258	1,276	+17	+1.35	6,000	-
[3981]	26/03/24	1,258	1,266	1,257	1,259	+14	+1.12	9,100	-
[3981]	26/03/23	1,251	1,252	1,242	1,245	-15	-1.19	10,400	-
[3981]	26/03/19	1,270	1,272	1,255	1,260	-10	-0.79	5,200	-
[3981]	26/03/18	1,283	1,283	1,266	1,270	+8	+0.63	52,900	-
[3981]	26/03/17	1,276	1,276	1,262	1,262	-16	-1.25	1,800	-
[3981]	26/03/16	1,285	1,285	1,259	1,278	-7	-0.54	1,300	-
[3981]	26/03/13	1,271	1,287	1,258	1,285	-13	-1.00	10,200	-
[3981]	26/03/12	1,288	1,299	1,270	1,298	+10	+0.78	3,000	-
[3981]	26/03/11	1,270	1,295	1,270	1,288	+5	+0.39	5,900	-
[3981]	26/03/10	1,270	1,283	1,266	1,283	+17	+1.34	4,000	-
[3981]	26/03/09	1,255	1,270	1,242	1,266	-14	-1.09	16,900	-
[3981]	26/03/06	1,274	1,280	1,262	1,280	+3	+0.23	3,200	-
[3981]	26/03/05	1,261	1,285	1,261	1,277	+24	+1.92	3,000	-
[3981]	26/03/04	1,280	1,280	1,250	1,253	-28	-2.19	17,600	-
[3981]	26/03/03	1,300	1,300	1,280	1,281	-23	-1.76	6,700	-
[3981]	26/03/02	1,309	1,310	1,286	1,304	-2	-0.15	8,600	-
[3981]	26/02/27	1,300	1,325	1,297	1,306	+9	+0.69	17,500	-
[3981]	26/02/26	1,289	1,330	1,271	1,297	+30	+2.37	44,700	-
[3981]	26/02/25	1,262	1,270	1,253	1,267	+2	+0.16	4,400	-
[3981]	26/02/24	1,279	1,279	1,250	1,265	-15	-1.17	17,900	-
[3981]	26/02/20	1,280	1,281	1,264	1,280	-4	-0.31	7,500	-
[3981]	26/02/19	1,269	1,284	1,260	1,284	+18	+1.42	11,300	-
[3981]	26/02/18	1,273	1,280	1,264	1,266	-4	-0.31	16,300	-
[3981]	26/02/17	1,280	1,280	1,270	1,270	-3	-0.24	2,800	-
[3981]	26/02/16	1,288	1,288	1,261	1,273	+1	+0.08	7,200	-
[3981]	26/02/13	1,263	1,272	1,260	1,272	+9	+0.71	22,100	-
[3981]	26/02/12	1,253	1,285	1,253	1,263	+7	+0.56	10,300	-
[3981]	26/02/10	1,258	1,268	1,253	1,256	-2	-0.16	4,500	-
[3981]	26/02/09	1,252	1,279	1,246	1,258	+8	+0.64	10,900	-
[3981]	26/02/06	1,252	1,253	1,246	1,250	+1	+0.08	4,700	-
[3981]	26/02/05	1,250	1,253	1,245	1,249	+2	+0.16	19,200	-
[3981]	26/02/04	1,252	1,254	1,245	1,247	-8	-0.64	8,800	-
[3981]	26/02/03	1,252	1,255	1,252	1,255	-1	-0.08	5,300	-
[3981]	26/02/02	1,255	1,266	1,250	1,256	+1	+0.08	4,800	-
[3981]	26/01/30	1,259	1,259	1,251	1,255	+2	+0.16	3,800	-
[3981]	26/01/29	1,248	1,261	1,246	1,253	+3	+0.24	6,100	-
[3981]	26/01/28	1,260	1,265	1,250	1,250	-12	-0.95	9,400	-
[3981]	26/01/27	1,263	1,263	1,259	1,262	+5	+0.40	12,300	-
[3981]	26/01/26	1,255	1,263	1,255	1,257	-7	-0.55	4,000	-
[3981]	26/01/23	1,263	1,264	1,260	1,264	+8	+0.64	3,900	-
[3981]	26/01/22	1,253	1,262	1,253	1,256	-6	-0.48	1,700	-
[3981]	26/01/21	1,259	1,262	1,252	1,262	+4	+0.32	4,000	-
[3981]	26/01/20	1,263	1,263	1,251	1,258	0	0.00	3,700	-
[3981]	26/01/19	1,253	1,258	1,253	1,258	+5	+0.40	5,800	-
[3981]	26/01/16	1,251	1,256	1,251	1,253	-1	-0.08	2,600	-
[3981]	26/01/15	1,253	1,255	1,251	1,254	+2	+0.16	6,400	-
[3981]	26/01/14	1,250	1,258	1,250	1,252	-7	-0.56	8,100	-
[3981]	26/01/13	1,262	1,266	1,258	1,259	+1	+0.08	5,700	-
[3981]	26/01/09	1,260	1,265	1,250	1,258	+5	+0.40	12,200	-
[3981]	26/01/08	1,258	1,267	1,253	1,253	-5	-0.40	5,300	-
[3981]	26/01/07	1,261	1,266	1,257	1,258	+3	+0.24	5,900	-
[3981]	26/01/06	1,254	1,263	1,253	1,255	+1	+0.08	7,200	-
[3981]	26/01/05	1,256	1,257	1,245	1,254	-2	-0.16	16,000	-
[3981]	25/12/30	1,261	1,272	1,240	1,256	-3	-0.24	11,800	-
[3981]	25/12/29	1,249	1,286	1,243	1,259	-62	-4.69	51,600	-
[3981]	25/12/26	1,308	1,321	1,301	1,321	+13	+0.99	41,700	-
[3981]	25/12/25	1,302	1,308	1,300	1,308	-2	-0.15	13,500	-
[3981]	25/12/24	1,300	1,310	1,300	1,310	+5	+0.38	16,000	-
[3981]	25/12/23	1,302	1,312	1,300	1,305	+3	+0.23	11,600	-
[3981]	25/12/22	1,308	1,315	1,299	1,302	+1	+0.08	10,300	-
[3981]	25/12/19	1,317	1,317	1,300	1,301	-4	-0.31	6,400	-
[3981]	25/12/18	1,301	1,305	1,300	1,305	+5	+0.38	3,700	-
[3981]	25/12/17	1,292	1,303	1,284	1,300	+4	+0.31	9,400	-
[3981]	25/12/16	1,318	1,319	1,290	1,296	-18	-1.37	8,500	-
[3981]	25/12/15	1,316	1,318	1,298	1,314	+19	+1.47	8,100	-
[3981]	25/12/12	1,292	1,301	1,278	1,295	+6	+0.47	10,800	-
[3981]	25/12/11	1,279	1,292	1,276	1,289	+10	+0.78	5,000	-
[3981]	25/12/10	1,269	1,291	1,269	1,279	+8	+0.63	6,100	-
[3981]	25/12/09	1,281	1,281	1,270	1,271	-11	-0.86	11,900	-
[3981]	25/12/08	1,281	1,287	1,281	1,282	-6	-0.47	10,400	-
[3981]	25/12/05	1,295	1,297	1,280	1,288	-12	-0.92	12,900	-
[3981]	25/12/04	1,309	1,310	1,293	1,300	-7	-0.54	7,600	-
[3981]	25/12/03	1,322	1,322	1,306	1,307	-15	-1.13	6,200	-
[3981]	25/12/02	1,310	1,347	1,310	1,322	+12	+0.92	9,000	-
[3981]	25/12/01	1,320	1,320	1,310	1,310	-2	-0.15	4,300	-
[3981]	25/11/28	1,307	1,323	1,300	1,312	+5	+0.38	8,100	-
[3981]	25/11/27	1,317	1,320	1,306	1,307	0	0.00	55,400	-
[3981]	25/11/26	1,302	1,329	1,302	1,307	+2	+0.15	4,400	-
[3981]	25/11/25	1,298	1,314	1,290	1,305	+22	+1.71	3,200	-
[3981]	25/11/21	1,276	1,296	1,265	1,283	+7	+0.55	2,900	-
[3981]	25/11/20	1,267	1,282	1,267	1,276	+13	+1.03	1,600	-
[3981]	25/11/19	1,312	1,315	1,263	1,263	-35	-2.70	9,100	-
[3981]	25/11/18	1,280	1,298	1,270	1,298	+37	+2.93	15,000	-
[3981]	25/11/17	1,280	1,280	1,250	1,261	-16	-1.25	8,500	-
[3981]	25/11/14	1,250	1,277	1,250	1,277	+14	+1.11	9,300	-
[3981]	25/11/13	1,262	1,263	1,259	1,263	+2	+0.16	2,200	-
[3981]	25/11/12	1,246	1,261	1,245	1,261	+15	+1.20	5,000	-
[3981]	25/11/11	1,258	1,264	1,246	1,246	-9	-0.72	6,200	-
[3981]	25/11/10	1,255	1,265	1,254	1,255	+8	+0.64	5,600	-
[3981]	25/11/07	1,245	1,254	1,241	1,247	+2	+0.16	6,300	-
[3981]	25/11/06	1,248	1,255	1,245	1,245	-3	-0.24	4,300	-
[3981]	25/11/05	1,252	1,253	1,246	1,248	-2	-0.16	5,900	-
[3981]	25/11/04	1,257	1,259	1,249	1,250	-2	-0.16	2,500	-
[3981]	25/10/31	1,261	1,261	1,250	1,252	-9	-0.71	5,500	-
[3981]	25/10/30	1,248	1,261	1,240	1,261	+10	+0.80	6,100	-
[3981]	25/10/29	1,244	1,251	1,236	1,251	+6	+0.48	11,100	-
[3981]	25/10/28	1,261	1,261	1,245	1,245	-16	-1.27	8,200	-
[3981]	25/10/27	1,260	1,261	1,250	1,261	+11	+0.88	11,800	-
[3981]	25/10/24	1,241	1,255	1,241	1,250	+4	+0.32	7,200	-
[3981]	25/10/23	1,238	1,246	1,233	1,246	+6	+0.48	11,400	-
[3981]	25/10/22	1,240	1,240	1,235	1,240	+6	+0.49	6,900	-
[3981]	25/10/21	1,242	1,245	1,234	1,234	-8	-0.64	5,200	-
[3981]	25/10/20	1,235	1,249	1,234	1,242	+11	+0.89	7,700	-
[3981]	25/10/17	1,248	1,249	1,230	1,231	-17	-1.36	9,000	-
[3981]	25/10/16	1,250	1,250	1,241	1,248	+7	+0.56	6,000	-
[3981]	25/10/15	1,248	1,252	1,241	1,241	-7	-0.56	8,000	-
[3981]	25/10/14	1,238	1,256	1,238	1,248	-3	-0.24	8,600	-
[3981]	25/10/10	1,250	1,276	1,245	1,251	-7	-0.56	6,900	-
[3981]	25/10/09	1,266	1,269	1,256	1,258	-8	-0.63	6,100	-
[3981]	25/10/08	1,270	1,270	1,265	1,266	-3	-0.24	1,400	-
[3981]	25/10/07	1,266	1,270	1,259	1,269	+9	+0.71	5,100	-
[3981]	25/10/06	1,256	1,267	1,245	1,260	+4	+0.32	8,300	-
[3981]	25/10/03	1,252	1,275	1,251	1,256	+3	+0.24	4,600	-
[3981]	25/10/02	1,258	1,264	1,245	1,253	-4	-0.32	7,900	-
[3981]	25/10/01	1,286	1,301	1,250	1,257	-33	-2.56	19,000	-
[3981]	25/09/30	1,306	1,306	1,290	1,290	-9	-0.69	7,100	-
[3981]	25/09/29	1,307	1,307	1,285	1,299	-9	-0.69	8,700	-
[3981]	25/09/26	1,302	1,308	1,291	1,308	+17	+1.32	4,500	-
[3981]	25/09/25	1,298	1,298	1,281	1,291	-6	-0.46	4,000	-
[3981]	25/09/24	1,307	1,308	1,297	1,297	-11	-0.84	4,400	-
[3981]	25/09/22	1,296	1,309	1,296	1,308	+12	+0.93	46,800	-
[3981]	25/09/19	1,317	1,317	1,295	1,296	-21	-1.59	6,000	-
[3981]	25/09/18	1,317	1,320	1,302	1,317	0	0.00	3,900	-
[3981]	25/09/17	1,308	1,320	1,298	1,317	+9	+0.69	5,400	-
[3981]	25/09/16	1,297	1,310	1,287	1,308	+14	+1.08	5,900	-
[3981]	25/09/12	1,307	1,307	1,281	1,294	-13	-0.99	6,400	-
[3981]	25/09/11	1,308	1,308	1,293	1,307	+3	+0.23	1,900	-
[3981]	25/09/10	1,294	1,312	1,294	1,304	+11	+0.85	3,000	-
[3981]	25/09/09	1,308	1,315	1,293	1,293	+3	+0.23	4,600	-
[3981]	25/09/08	1,291	1,301	1,290	1,290	-1	-0.08	4,700	-
[3981]	25/09/05	1,310	1,316	1,290	1,291	-17	-1.30	5,300	-