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
[3989]	26/10/29	1,539	1,543	1,532	1,532	-7.0	-0.45	110,100	36,662,702,080
[3989]	26/10/28	1,534	1,542	1,534	1,539	+5.0	+0.33	78,500	36,830,220,288
[3989]	26/10/27	1,533	1,535	1,532	1,534	+1.0	+0.07	78,100	36,710,563,840
[3989]	26/10/26	1,534	1,537	1,529	1,533	-14.0	-0.90	271,900	36,686,635,008
[3989]	26/10/23	1,547	1,548	1,547	1,547	0	+0.00	667,300	37,021,671,424
[3989]	26/10/22	1,547	1,548	1,547	1,547	0	+0.00	318,500	37,021,671,424
[3989]	26/10/21	1,547	1,547	1,546	1,547	+1.0	+0.06	467,400	37,021,671,424
[3989]	26/10/20	1,547	1,548	1,545	1,546	-1.0	-0.06	1,222,000	36,997,738,496
[3989]	26/10/19	1,547	1,548	1,547	1,547	0	+0.00	214,700	37,021,671,424
[3989]	26/10/16	1,547	1,548	1,547	1,547	+1.0	+0.06	459,100	37,021,671,424
[3989]	26/10/15	1,547	1,548	1,546	1,546	-1.0	-0.06	473,300	36,997,738,496
[3989]	26/10/14	1,548	1,548	1,547	1,547	0	+0.00	107,400	37,021,671,424
[3989]	26/10/13	1,547	1,548	1,547	1,547	0	+0.00	141,100	37,021,671,424
[3989]	26/10/09	1,547	1,548	1,546	1,547	+1.0	+0.06	237,800	37,021,671,424
[3989]	26/10/08	1,547	1,548	1,546	1,546	-1.0	-0.06	440,200	36,997,738,496
[3989]	26/10/07	1,547	1,548	1,547	1,547	0	+0.00	118,200	37,021,671,424
[3989]	26/10/06	1,547	1,548	1,547	1,547	0	+0.00	134,100	37,021,671,424
[3989]	26/10/05	1,547	1,548	1,546	1,547	+1.0	+0.06	225,200	37,021,671,424
[3989]	26/10/02	1,547	1,548	1,546	1,546	0	+0.00	232,900	36,997,738,496
[3989]	26/10/01	1,547	1,548	1,546	1,546	0	+0.00	172,600	36,997,738,496
[3989]	26/09/30	1,547	1,547	1,546	1,546	0	+0.00	136,300	36,997,738,496
[3989]	26/09/29	1,547	1,548	1,546	1,546	0	+0.00	229,700	36,997,738,496
[3989]	26/09/28	1,545	1,549	1,545	1,546	+1.0	+0.06	677,400	36,997,738,496
[3989]	26/09/25	1,546	1,546	1,545	1,545	0	+0.00	244,400	36,973,809,664
[3989]	26/09/24	1,545	1,546	1,545	1,545	0	+0.00	622,200	36,973,809,664
[3989]	26/09/18	1,545	1,546	1,545	1,545	0	+0.00	221,800	36,973,809,664
[3989]	26/09/17	1,546	1,546	1,545	1,545	0	+0.00	396,000	36,973,809,664
[3989]	26/09/16	1,545	1,546	1,545	1,545	0	+0.00	1,696,100	36,973,809,664
[3989]	26/09/15	1,545	1,545	1,544	1,545	+1.0	+0.06	439,300	36,973,809,664
[3989]	26/09/14	1,544	1,545	1,544	1,544	0	+0.00	816,400	36,949,876,736
[3989]	26/09/11	1,545	1,546	1,544	1,544	-1.0	-0.06	1,548,700	36,949,876,736
[3989]	26/09/10	1,545	1,546	1,544	1,545	+80.0	+5.46	3,736,300	36,973,809,664
[3989]	26/09/09	1,500	1,528	1,449	1,465	-33.0	-2.20	263,100	35,059,306,496
[3989]	26/09/08	1,505	1,510	1,480	1,498	-22.0	-1.45	159,800	35,849,039,872
[3989]	26/09/07	1,530	1,540	1,501	1,520	-3.0	-0.20	108,000	36,375,527,424
[3989]	26/09/04	1,503	1,538	1,492	1,523	+34.0	+2.28	173,000	36,447,322,112
[3989]	26/09/03	1,520	1,524	1,477	1,489	-30.0	-1.97	240,500	35,633,659,904
[3989]	26/09/02	1,567	1,574	1,519	1,519	-57.0	-3.62	172,200	36,351,594,496
[3989]	26/09/01	1,595	1,627	1,576	1,576	-38.0	-2.35	157,900	37,715,677,184
[3989]	26/08/31	1,594	1,617	1,578	1,614	+19.0	+1.19	177,900	38,625,067,008
[3989]	26/08/28	1,570	1,598	1,553	1,595	+32.0	+2.05	120,500	38,170,374,144
[3989]	26/08/27	1,585	1,590	1,520	1,563	-22.0	-1.39	145,800	37,404,573,696
[3989]	26/08/26	1,570	1,608	1,570	1,585	+15.0	+0.96	227,100	37,931,061,248
[3989]	26/08/25	1,539	1,570	1,508	1,570	+30.0	+1.95	219,200	37,572,091,904
[3989]	26/08/24	1,531	1,561	1,525	1,540	+1.0	+0.06	147,000	36,854,153,216
[3989]	26/08/21	1,535	1,548	1,501	1,539	-4.0	-0.26	247,000	36,830,220,288
[3989]	26/08/20	1,494	1,544	1,494	1,543	+53.0	+3.56	298,900	36,925,947,904
[3989]	26/08/19	1,485	1,507	1,465	1,490	-7.0	-0.47	201,500	35,657,588,736
[3989]	26/08/18	1,492	1,498	1,471	1,497	+2.0	+0.13	163,800	35,825,106,944
[3989]	26/08/17	1,500	1,526	1,450	1,495	+14.0	+0.95	474,300	35,777,245,184
[3989]	26/08/14	1,469	1,498	1,459	1,481	+15.0	+1.02	264,400	35,442,208,768
[3989]	26/08/13	1,461	1,494	1,453	1,466	-9.0	-0.61	141,200	35,083,239,424
[3989]	26/08/12	1,459	1,476	1,440	1,475	+10.0	+0.68	170,000	35,298,619,392
[3989]	26/08/10	1,422	1,491	1,412	1,465	+69.0	+4.94	502,700	35,059,306,496
[3989]	26/08/07	1,397	1,399	1,373	1,396	+4.0	+0.29	147,500	33,408,049,152
[3989]	26/08/06	1,386	1,399	1,378	1,392	+10.0	+0.72	156,900	33,312,325,632
[3989]	26/08/05	1,370	1,409	1,370	1,382	+27.0	+1.99	129,800	33,073,012,736
[3989]	26/08/04	1,368	1,372	1,352	1,355	+10.0	+0.74	102,600	32,426,868,736
[3989]	26/08/03	1,358	1,358	1,311	1,345	+5.0	+0.37	149,000	32,187,555,840
[3989]	26/07/31	1,368	1,372	1,333	1,340	-28.0	-2.05	204,000	32,067,899,392
[3989]	26/07/30	1,400	1,404	1,340	1,368	-37.0	-2.63	206,700	32,737,974,272
[3989]	26/07/29	1,363	1,405	1,308	1,405	+60.0	+4.46	388,900	33,623,431,168
[3989]	26/07/28	1,415	1,426	1,340	1,345	-70.0	-4.95	389,300	32,187,555,840
[3989]	26/07/27	1,411	1,419	1,384	1,415	+13.0	+0.93	190,200	33,862,744,064
[3989]	26/07/24	1,405	1,418	1,390	1,402	-9.0	-0.64	106,600	33,551,638,528
[3989]	26/07/23	1,415	1,417	1,392	1,411	-9.0	-0.63	156,000	33,767,018,496
[3989]	26/07/22	1,446	1,446	1,410	1,420	-10.0	-0.70	119,100	33,982,400,512
[3989]	26/07/21	1,407	1,435	1,405	1,430	+16.0	+1.13	124,400	34,221,713,408
[3989]	26/07/17	1,451	1,456	1,400	1,414	-55	-3.74	198,100	-
[3989]	26/07/16	1,446	1,477	1,439	1,469	+19	+1.31	172,100	-
[3989]	26/07/15	1,453	1,469	1,438	1,450	+13	+0.90	133,700	-
[3989]	26/07/14	1,421	1,444	1,417	1,437	+11	+0.77	100,100	-
[3989]	26/07/13	1,418	1,445	1,412	1,426	-3	-0.21	109,900	-
[3989]	26/07/10	1,400	1,440	1,396	1,429	+27	+1.93	119,300	-
[3989]	26/07/09	1,390	1,411	1,385	1,402	+7	+0.50	254,100	-
[3989]	26/07/08	1,404	1,414	1,383	1,395	-7	-0.50	137,500	-
[3989]	26/07/07	1,402	1,418	1,382	1,402	-18	-1.27	244,700	-
[3989]	26/07/06	1,425	1,446	1,416	1,420	-3	-0.21	151,400	-
[3989]	26/07/03	1,416	1,434	1,403	1,423	-20	-1.39	280,300	-
[3989]	26/07/02	1,417	1,480	1,417	1,443	+26	+1.83	429,800	-
[3989]	26/07/01	1,338	1,450	1,332	1,417	+19	+1.36	748,200	-
[3989]	26/06/30	1,325	1,432	1,311	1,398	+253	+22.10	2,099,200	-
[3989]	26/06/29	1,145	1,145	1,145	1,145	+150	+15.08	22,300	-
[3989]	26/06/26	1,002	1,008	985	995	-3	-0.30	154,100	-
[3989]	26/06/25	1,004	1,014	996	998	-8	-0.80	116,600	-
[3989]	26/06/24	1,000	1,007	999	1,006	+6	+0.60	61,100	-
[3989]	26/06/23	1,022	1,023	994	1,000	-22	-2.15	143,900	-
[3989]	26/06/22	1,020	1,036	1,017	1,022	+7	+0.69	112,800	-
[3989]	26/06/19	1,017	1,021	1,007	1,015	-12	-1.17	106,200	-
[3989]	26/06/18	1,034	1,042	1,016	1,027	-8	-0.77	108,900	-
[3989]	26/06/17	1,010	1,054	1,010	1,035	+28	+2.78	165,300	-
[3989]	26/06/16	1,018	1,020	995	1,007	-11	-1.08	161,500	-
[3989]	26/06/15	990	1,022	988	1,018	+38	+3.88	161,000	-
[3989]	26/06/12	985	985	972	980	-1	-0.10	103,000	-
[3989]	26/06/11	977	981	965	981	-1	-0.10	107,300	-
[3989]	26/06/10	975	984	965	982	-2	-0.20	103,900	-
[3989]	26/06/09	995	995	976	984	-1	-0.10	112,100	-
[3989]	26/06/08	1,000	1,000	982	985	-22	-2.18	161,800	-
[3989]	26/06/05	999	1,017	995	1,007	+20	+2.03	164,300	-
[3989]	26/06/04	975	994	973	987	+27	+2.81	192,200	-
[3989]	26/06/03	969	969	946	960	-6	-0.62	165,000	-
[3989]	26/06/02	969	977	957	966	-4	-0.41	105,500	-
[3989]	26/06/01	991	991	954	970	-17	-1.72	225,000	-
[3989]	26/05/29	991	1,011	987	987	0	0.00	153,800	-
[3989]	26/05/28	1,007	1,012	978	987	-7	-0.70	240,400	-
[3989]	26/05/27	992	1,000	979	994	+2	+0.20	131,200	-
[3989]	26/05/26	1,011	1,011	987	992	-8	-0.80	127,600	-
[3989]	26/05/25	1,006	1,009	1,000	1,000	-6	-0.60	106,100	-
[3989]	26/05/22	1,011	1,011	999	1,006	+6.0	+0.60	84,800	-
[3989]	26/05/21	1,010	1,027	1,000	1,000	-17.0	-1.67	106,400	-
[3989]	26/05/20	1,014	1,020	993	1,017	+2.0	+0.20	165,400	-
[3989]	26/05/19	1,033	1,033	1,006	1,015	-2.0	-0.20	173,100	-
[3989]	26/05/18	1,075	1,080	986	1,017	-87.0	-7.88	516,700	-
[3989]	26/05/15	1,104	1,106	1,089	1,104	+10.0	+0.91	123,900	-
[3989]	26/05/14	1,120	1,120	1,094	1,094	-20.0	-1.80	120,500	-
[3989]	26/05/13	1,103	1,123	1,097	1,114	0	+0.00	107,400	-
[3989]	26/05/12	1,125	1,126	1,110	1,114	-12.0	-1.07	124,100	-
[3989]	26/05/11	1,123	1,134	1,105	1,126	+2.0	+0.18	123,800	-
[3989]	26/05/08	1,137	1,143	1,123	1,124	-13.0	-1.14	118,900	-
[3989]	26/05/07	1,152	1,160	1,135	1,137	-14.0	-1.22	120,200	-
[3989]	26/05/01	1,169	1,179	1,145	1,151	-11.0	-0.95	128,800	-
[3989]	26/04/30	1,188	1,195	1,147	1,162	-30.0	-2.52	123,800	-
[3989]	26/04/28	1,176	1,192	1,173	1,192	+10.0	+0.85	82,300	-
[3989]	26/04/27	1,228	1,228	1,174	1,182	-38	-3.11	128,100	-
[3989]	26/04/24	1,222	1,233	1,214	1,220	-2	-0.16	73,300	-
[3989]	26/04/23	1,196	1,227	1,196	1,222	+24	+2.00	160,400	-
[3989]	26/04/22	1,192	1,210	1,181	1,198	+22	+1.87	116,600	-
[3989]	26/04/21	1,166	1,182	1,166	1,176	+10	+0.86	82,300	-
[3989]	26/04/20	1,185	1,189	1,166	1,166	-19	-1.60	98,300	-
[3989]	26/04/17	1,193	1,211	1,179	1,185	-6	-0.50	101,300	-
[3989]	26/04/16	1,197	1,208	1,191	1,191	0	0.00	101,100	-
[3989]	26/04/15	1,191	1,205	1,186	1,191	+3	+0.25	58,100	-
[3989]	26/04/14	1,180	1,196	1,180	1,188	+18	+1.54	45,800	-
[3989]	26/04/13	1,192	1,192	1,163	1,170	-30	-2.50	156,200	-
[3989]	26/04/10	1,232	1,232	1,192	1,200	-38	-3.07	197,500	-
[3989]	26/04/09	1,255	1,257	1,228	1,238	-17	-1.35	78,700	-
[3989]	26/04/08	1,240	1,257	1,234	1,255	+38	+3.12	120,800	-
[3989]	26/04/07	1,202	1,237	1,202	1,217	+13	+1.08	89,300	-
[3989]	26/04/06	1,191	1,213	1,191	1,204	+9	+0.75	54,800	-
[3989]	26/04/03	1,199	1,202	1,181	1,195	-8	-0.67	103,700	-
[3989]	26/04/02	1,241	1,245	1,196	1,203	-39	-3.14	119,400	-
[3989]	26/04/01	1,222	1,243	1,221	1,242	+38	+3.16	106,000	-
[3989]	26/03/31	1,220	1,225	1,195	1,204	-4	-0.33	120,900	-
[3989]	26/03/30	1,227	1,227	1,189	1,208	-48	-3.82	165,300	-
[3989]	26/03/27	1,218	1,266	1,217	1,256	+28	+2.28	158,200	-
[3989]	26/03/26	1,220	1,230	1,207	1,228	-19	-1.52	99,300	-
[3989]	26/03/25	1,200	1,255	1,197	1,247	+49	+4.09	210,000	-
[3989]	26/03/24	1,217	1,217	1,181	1,198	-19	-1.56	294,100	-
[3989]	26/03/23	1,250	1,250	1,201	1,217	+36	+3.05	520,200	-
[3989]	26/03/19	1,193	1,208	1,179	1,181	-37	-3.04	164,900	-
[3989]	26/03/18	1,206	1,220	1,203	1,218	+14	+1.16	66,000	-
[3989]	26/03/17	1,235	1,235	1,193	1,204	-31	-2.51	157,600	-
[3989]	26/03/16	1,267	1,278	1,231	1,235	-37	-2.91	211,400	-
[3989]	26/03/13	1,272	1,285	1,261	1,272	0	0.00	113,200	-
[3989]	26/03/12	1,308	1,335	1,252	1,272	-11	-0.86	302,100	-
[3989]	26/03/11	1,247	1,292	1,245	1,283	+44	+3.55	286,000	-
[3989]	26/03/10	1,245	1,271	1,227	1,239	+17	+1.39	250,100	-
[3989]	26/03/09	1,229	1,232	1,201	1,222	-36	-2.86	139,000	-
[3989]	26/03/06	1,234	1,260	1,229	1,258	+14	+1.13	100,700	-
[3989]	26/03/05	1,248	1,280	1,234	1,244	+45	+3.75	211,700	-
[3989]	26/03/04	1,178	1,213	1,173	1,199	+5	+0.42	263,700	-
[3989]	26/03/03	1,212	1,250	1,188	1,194	-15	-1.24	237,000	-
[3989]	26/03/02	1,204	1,218	1,166	1,209	-25	-2.03	199,800	-
[3989]	26/02/27	1,230	1,242	1,220	1,234	+11	+0.90	230,200	-
[3989]	26/02/26	1,170	1,236	1,169	1,223	+40	+3.38	287,300	-
[3989]	26/02/25	1,169	1,184	1,159	1,183	+37	+3.23	286,700	-
[3989]	26/02/24	1,134	1,162	1,131	1,146	+8	+0.70	204,400	-
[3989]	26/02/20	1,121	1,138	1,117	1,138	+19	+1.70	195,200	-
[3989]	26/02/19	1,118	1,132	1,104	1,119	+29	+2.66	218,000	-
[3989]	26/02/18	1,080	1,102	1,070	1,090	+10	+0.93	400,300	-
[3989]	26/02/17	1,123	1,123	1,079	1,080	-84	-7.22	493,400	-
[3989]	26/02/16	1,156	1,200	1,149	1,164	+38	+3.37	473,100	-
[3989]	26/02/13	1,114	1,128	1,107	1,126	+11	+0.99	309,600	-
[3989]	26/02/12	1,150	1,160	1,115	1,115	-46	-3.96	228,000	-
[3989]	26/02/10	1,136	1,168	1,133	1,161	+21	+1.84	116,500	-
[3989]	26/02/09	1,118	1,143	1,118	1,140	+22	+1.97	140,500	-
[3989]	26/02/06	1,157	1,157	1,092	1,118	-39	-3.37	283,000	-
[3989]	26/02/05	1,163	1,171	1,142	1,157	+20	+1.76	135,800	-
[3989]	26/02/04	1,150	1,163	1,133	1,137	-13	-1.13	304,300	-
[3989]	26/02/03	1,154	1,163	1,136	1,150	-3	-0.26	134,800	-
[3989]	26/02/02	1,163	1,169	1,153	1,153	-10	-0.86	82,500	-
[3989]	26/01/30	1,178	1,186	1,157	1,163	-13	-1.11	118,000	-
[3989]	26/01/29	1,174	1,178	1,165	1,176	+2	+0.17	110,300	-
[3989]	26/01/28	1,203	1,203	1,172	1,174	-32	-2.65	127,000	-
[3989]	26/01/27	1,192	1,213	1,187	1,206	+1	+0.08	80,300	-
[3989]	26/01/26	1,209	1,211	1,194	1,205	-12	-0.99	84,000	-
[3989]	26/01/23	1,205	1,228	1,200	1,217	+12	+1.00	173,100	-
[3989]	26/01/22	1,190	1,215	1,184	1,205	+17	+1.43	117,400	-
[3989]	26/01/21	1,171	1,196	1,164	1,188	-2	-0.17	140,600	-
[3989]	26/01/20	1,210	1,211	1,179	1,190	-16	-1.33	118,600	-
[3989]	26/01/19	1,215	1,219	1,197	1,206	-9	-0.74	75,300	-
[3989]	26/01/16	1,204	1,220	1,202	1,215	+4	+0.33	64,700	-
[3989]	26/01/15	1,197	1,214	1,197	1,211	+14	+1.17	112,400	-
[3989]	26/01/14	1,190	1,203	1,184	1,197	+7	+0.59	103,100	-
[3989]	26/01/13	1,216	1,219	1,186	1,190	-18	-1.49	229,600	-
[3989]	26/01/09	1,216	1,217	1,205	1,208	-2	-0.17	64,400	-
[3989]	26/01/08	1,214	1,223	1,201	1,210	-8	-0.66	110,400	-
[3989]	26/01/07	1,189	1,218	1,187	1,218	+28	+2.35	217,000	-
[3989]	26/01/06	1,170	1,199	1,166	1,190	+30	+2.59	151,400	-
[3989]	26/01/05	1,185	1,190	1,158	1,160	-25	-2.11	208,900	-
[3989]	25/12/30	1,194	1,205	1,185	1,185	-16	-1.33	91,500	-
[3989]	25/12/29	1,191	1,202	1,186	1,201	+4	+0.33	143,600	-
[3989]	25/12/26	1,207	1,207	1,188	1,197	-7	-0.58	152,300	-
[3989]	25/12/25	1,197	1,207	1,188	1,204	+17	+1.43	174,100	-
[3989]	25/12/24	1,188	1,208	1,187	1,187	-1	-0.08	110,500	-
[3989]	25/12/23	1,192	1,194	1,182	1,188	-2	-0.17	138,600	-
[3989]	25/12/22	1,209	1,214	1,177	1,190	-18	-1.49	147,600	-
[3989]	25/12/19	1,185	1,210	1,185	1,208	+26	+2.20	339,100	-
[3989]	25/12/18	1,200	1,202	1,182	1,182	-9	-0.76	109,600	-
[3989]	25/12/17	1,185	1,194	1,174	1,191	+14	+1.19	184,000	-
[3989]	25/12/16	1,187	1,196	1,177	1,177	-23	-1.92	168,500	-
[3989]	25/12/15	1,203	1,210	1,185	1,200	-2	-0.17	183,000	-
[3989]	25/12/12	1,162	1,203	1,162	1,202	+30	+2.56	296,600	-
[3989]	25/12/11	1,169	1,183	1,158	1,172	+1	+0.09	216,200	-
[3989]	25/12/10	1,145	1,174	1,138	1,171	+28	+2.45	228,200	-
[3989]	25/12/09	1,164	1,165	1,131	1,143	-20	-1.72	240,600	-
[3989]	25/12/08	1,126	1,170	1,125	1,163	+48	+4.30	293,800	-
[3989]	25/12/05	1,134	1,137	1,111	1,115	-7	-0.62	205,500	-
[3989]	25/12/04	1,100	1,138	1,100	1,122	+25	+2.28	223,500	-
[3989]	25/12/03	1,100	1,110	1,091	1,097	-12	-1.08	147,800	-
[3989]	25/12/02	1,091	1,114	1,084	1,109	+23	+2.12	320,500	-
[3989]	25/12/01	1,074	1,102	1,072	1,086	+35	+3.33	195,900	-
[3989]	25/11/28	1,068	1,071	1,048	1,051	-13	-1.22	148,800	-
[3989]	25/11/27	1,106	1,106	1,063	1,064	-42	-3.80	169,400	-
[3989]	25/11/26	1,029	1,111	1,029	1,106	+83	+8.11	516,800	-
[3989]	25/11/25	1,036	1,036	1,013	1,023	-17	-1.63	184,700	-
[3989]	25/11/21	1,018	1,058	1,018	1,040	+11	+1.07	310,500	-
[3989]	25/11/20	1,050	1,061	1,020	1,029	-12	-1.15	339,700	-
[3989]	25/11/19	1,034	1,056	1,028	1,041	-5	-0.48	234,800	-
[3989]	25/11/18	1,036	1,093	1,035	1,046	+6	+0.58	405,100	-
[3989]	25/11/17	1,077	1,080	1,032	1,040	+110	+11.83	1,135,100	-
[3989]	25/11/14	931	949	924	930	-1	-0.11	396,700	-
[3989]	25/11/13	956	956	931	931	-23	-2.41	344,100	-
[3989]	25/11/12	928	957	925	954	+32	+3.47	288,400	-
[3989]	25/11/11	930	930	909	922	-6	-0.65	156,200	-
[3989]	25/11/10	932	940	921	928	-9	-0.96	134,400	-
[3989]	25/11/07	916	937	912	937	+18	+1.96	107,300	-
[3989]	25/11/06	938	943	909	919	-4	-0.43	133,400	-
[3989]	25/11/05	935	937	911	923	-11	-1.18	212,900	-
[3989]	25/11/04	940	945	926	934	-1	-0.11	223,000	-
[3989]	25/10/31	912	947	910	935	+34	+3.77	246,600	-
[3989]	25/10/30	906	913	901	901	-8	-0.88	195,600	-
[3989]	25/10/29	928	928	901	909	-18	-1.94	198,900	-
[3989]	25/10/28	945	946	921	927	-11	-1.17	189,400	-
[3989]	25/10/27	926	948	925	938	+23	+2.51	192,100	-
[3989]	25/10/24	930	930	914	915	-17	-1.82	115,900	-
[3989]	25/10/23	927	936	923	932	-3	-0.32	82,300	-
[3989]	25/10/22	935	943	929	935	+3	+0.32	130,300	-
[3989]	25/10/21	932	940	917	932	+7	+0.76	191,000	-
[3989]	25/10/20	918	935	909	925	+20	+2.21	236,200	-
[3989]	25/10/17	914	919	904	905	-23	-2.48	169,100	-
[3989]	25/10/16	944	951	925	928	-15	-1.59	176,400	-
[3989]	25/10/15	941	956	941	943	+6	+0.64	150,100	-
[3989]	25/10/14	947	959	932	937	-25	-2.60	151,100	-
[3989]	25/10/10	982	982	956	962	-29	-2.93	150,500	-
[3989]	25/10/09	998	1,005	983	991	+5	+0.51	130,900	-
[3989]	25/10/08	975	992	970	986	+12	+1.23	141,500	-
[3989]	25/10/07	980	985	958	974	-2	-0.20	128,500	-
[3989]	25/10/06	988	988	970	976	-1	-0.10	115,200	-
[3989]	25/10/03	975	992	973	977	+6	+0.62	110,600	-
[3989]	25/10/02	990	1,006	968	971	+1	+0.10	201,000	-
[3989]	25/10/01	1,005	1,009	962	970	-45	-4.43	431,000	-
[3989]	25/09/30	1,030	1,034	1,005	1,015	-15	-1.46	206,100	-
[3989]	25/09/29	1,029	1,053	1,028	1,030	-11	-1.06	192,400	-
[3989]	25/09/26	1,042	1,052	1,033	1,041	-5	-0.48	253,900	-
[3989]	25/09/25	1,055	1,058	1,045	1,046	-4	-0.38	106,600	-
[3989]	25/09/24	1,051	1,051	1,037	1,050	0	0.00	103,900	-
[3989]	25/09/22	1,062	1,062	1,050	1,050	-1	-0.10	99,400	-
[3989]	25/09/19	1,076	1,076	1,038	1,051	-15	-1.41	215,000	-
[3989]	25/09/18	1,073	1,090	1,064	1,066	-7	-0.65	151,600	-
[3989]	25/09/17	1,084	1,087	1,060	1,073	-17	-1.56	167,400	-
[3989]	25/09/16	1,074	1,105	1,070	1,090	+16	+1.49	362,000	-
[3989]	25/09/12	1,086	1,106	1,065	1,074	+5	+0.47	319,200	-
[3989]	25/09/11	1,058	1,077	1,052	1,069	+41	+3.99	345,500	-
[3989]	25/09/10	1,035	1,039	1,019	1,028	+8	+0.78	215,100	-
[3989]	25/09/09	1,044	1,047	1,018	1,020	-2	-0.20	235,900	-
[3989]	25/09/08	1,045	1,053	1,022	1,022	-16	-1.54	292,100	-
[3989]	25/09/05	1,044	1,045	1,030	1,038	-3	-0.29	286,600	-