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
[3991]	26/10/29	837	840	836	840	+1.0	+0.12	900	7,986,033,664
[3991]	26/10/28	846	854	836	839	-6.0	-0.71	2,300	7,976,526,336
[3991]	26/10/27	840	855	840	845	-1.0	-0.12	3,600	8,033,569,792
[3991]	26/10/26	846	849	845	846	+1.0	+0.12	1,700	8,043,076,608
[3991]	26/10/23	855	855	845	845	0	+0.00	2,200	8,033,569,792
[3991]	26/10/22	858	858	845	845	-13.0	-1.52	1,000	8,033,569,792
[3991]	26/10/21	875	875	852	858	-17.0	-1.94	2,400	8,157,163,008
[3991]	26/10/20	847	875	841	875	+13.0	+1.51	7,200	8,318,785,024
[3991]	26/10/19	870	879	858	862	-36.0	-4.01	8,400	8,195,191,808
[3991]	26/10/16	910	910	898	898	+3.0	+0.34	300	8,537,450,496
[3991]	26/10/15	888	899	887	895	-47.0	-4.99	7,800	8,508,929,024
[3991]	26/10/14	967	967	942	942	-25.0	-2.59	1,500	8,955,766,784
[3991]	26/10/13	963	967	952	967	+7.0	+0.73	500	9,193,446,400
[3991]	26/10/09	960	960	960	960	+9.0	+0.95	200	9,126,895,616
[3991]	26/10/08	950	958	950	951	+1.0	+0.11	600	9,041,331,200
[3991]	26/10/07	950	951	950	950	0	+0.00	500	9,031,823,360
[3991]	26/10/06	952	955	947	950	-2.0	-0.21	700	9,031,823,360
[3991]	26/10/05	963	963	952	952	-1.0	-0.10	600	9,050,838,016
[3991]	26/10/02	961	961	953	953	-8.0	-0.83	1,100	9,060,345,856
[3991]	26/10/01	975	975	959	961	+1.0	+0.10	1,200	9,136,402,432
[3991]	26/09/30	952	960	952	960	-4.0	-0.41	500	9,126,895,616
[3991]	26/09/29	976	977	964	964	0	+0.00	2,300	9,164,923,904
[3991]	26/09/28	960	994	960	964	+19.0	+2.01	3,400	9,164,923,904
[3991]	26/09/25	946	966	945	945	-11.0	-1.15	2,100	8,984,288,256
[3991]	26/09/24	943	958	943	956	+14.0	+1.49	1,500	9,088,867,328
[3991]	26/09/18	940	951	940	942	-7.0	-0.74	900	8,955,766,784
[3991]	26/09/17	951	964	949	949	-11.0	-1.15	800	9,022,316,544
[3991]	26/09/16	950	960	937	960	+1.0	+0.10	4,400	9,126,895,616
[3991]	26/09/15	955	970	955	959	+3.0	+0.31	1,700	9,117,388,800
[3991]	26/09/14	968	970	956	956	+1.0	+0.10	600	9,088,867,328
[3991]	26/09/11	966	969	955	955	-11.0	-1.14	1,000	9,079,359,488
[3991]	26/09/10	967	968	943	966	+2.0	+0.21	8,800	9,183,938,560
[3991]	26/09/09	956	964	946	964	+6.0	+0.63	2,400	9,164,923,904
[3991]	26/09/08	956	971	956	958	+2.0	+0.21	1,100	9,107,880,960
[3991]	26/09/07	961	967	956	956	-6.0	-0.62	1,400	9,088,867,328
[3991]	26/09/04	977	977	962	962	0	+0.00	1,400	9,145,910,272
[3991]	26/09/03	972	972	962	962	-10.0	-1.03	400	9,145,910,272
[3991]	26/09/02	999	999	967	972	-12.0	-1.22	700	9,240,981,504
[3991]	26/09/01	970	1,000	965	984	-46.0	-4.47	10,900	9,355,068,416
[3991]	26/08/31	990	1,050	945	1,030	-20.0	-1.90	17,300	9,792,398,336
[3991]	26/08/28	924	1,060	924	1,050	+111.0	+11.82	40,000	9,982,541,824
[3991]	26/08/27	940	950	939	939	+1.0	+0.11	400	8,927,245,312
[3991]	26/08/26	933	950	933	938	-9.0	-0.95	1,200	8,917,737,472
[3991]	26/08/25	941	947	932	947	+4.0	+0.42	600	9,003,301,888
[3991]	26/08/24	955	955	943	943	-3.0	-0.32	300	8,965,273,600
[3991]	26/08/21	954	954	944	946	+7.0	+0.75	1,100	8,993,795,072
[3991]	26/08/20	962	963	939	939	-15.0	-1.57	900	8,927,245,312
[3991]	26/08/19	963	963	950	954	-6.0	-0.62	2,600	9,069,852,672
[3991]	26/08/18	960	970	958	960	+3.0	+0.31	2,100	9,126,895,616
[3991]	26/08/17	943	957	943	957	+17.0	+1.81	10,100	9,098,374,144
[3991]	26/08/14	922	940	922	940	+18.0	+1.95	2,400	8,936,752,128
[3991]	26/08/13	914	930	914	922	+8.0	+0.88	3,200	8,765,622,272
[3991]	26/08/12	930	930	914	914	-16.0	-1.72	1,000	8,689,565,696
[3991]	26/08/10	910	930	888	930	+20.0	+2.20	3,700	8,841,679,872
[3991]	26/08/07	914	914	910	910	-19.0	-2.05	200	8,651,536,384
[3991]	26/08/06	914	929	900	929	+2.0	+0.22	800	8,832,173,056
[3991]	26/08/05	919	927	870	927	-7.0	-0.75	6,000	8,813,158,400
[3991]	26/08/04	934	934	934	934	0	+0.00	200	8,879,709,184
[3991]	26/08/03	925	934	914	934	0	+0.00	800	8,879,709,184
[3991]	26/07/31	925	934	920	934	+12.0	+1.30	1,100	8,879,709,184
[3991]	26/07/30	913	924	913	922	+9.0	+0.99	1,600	8,765,622,272
[3991]	26/07/29	913	925	913	913	-3.0	-0.33	900	8,680,057,856
[3991]	26/07/28	914	916	913	916	0	+0.00	600	8,708,579,328
[3991]	26/07/27	915	921	905	916	+1.0	+0.11	2,200	8,708,579,328
[3991]	26/07/24	932	932	915	915	-10.0	-1.08	400	8,699,072,512
[3991]	26/07/23	920	925	913	925	+12.0	+1.31	1,600	8,794,144,768
[3991]	26/07/22	913	920	913	913	0	+0.00	400	8,680,057,856
[3991]	26/07/21	906	921	906	913	+8.0	+0.88	300	8,680,057,856
[3991]	26/07/17	921	921	902	905	-16	-1.74	3,700	-
[3991]	26/07/16	934	934	919	921	-28	-2.95	900	-
[3991]	26/07/15	911	949	911	949	-17	-1.76	3,500	-
[3991]	26/07/14	926	966	926	966	+61	+6.74	2,700	-
[3991]	26/07/13	905	910	905	905	-5	-0.55	700	-
[3991]	26/07/10	925	925	910	910	-18	-1.94	200	-
[3991]	26/07/09	929	929	907	928	-8	-0.85	1,500	-
[3991]	26/07/08	914	936	914	936	+16	+1.74	700	-
[3991]	26/07/07	920	920	919	920	+20	+2.22	5,500	-
[3991]	26/07/06	900	900	900	900	0	0.00	1,400	-
[3991]	26/07/03	915	915	900	900	0	0.00	300	-
[3991]	26/07/02	897	900	888	900	+3	+0.33	2,100	-
[3991]	26/07/01	900	900	897	897	-4	-0.44	800	-
[3991]	26/06/30	910	910	901	901	-8	-0.88	300	-
[3991]	26/06/29	900	909	899	909	+9	+1.00	4,100	-
[3991]	26/06/26	907	907	900	900	-7	-0.77	200	-
[3991]	26/06/25	885	907	885	907	+20	+2.25	1,100	-
[3991]	26/06/24	894	901	885	887	-8	-0.89	1,400	-
[3991]	26/06/23	918	918	895	895	-9	-1.00	2,600	-
[3991]	26/06/22	903	904	900	904	-2	-0.22	2,600	-
[3991]	26/06/19	917	917	900	906	-17	-1.84	2,600	-
[3991]	26/06/18	937	937	922	923	-14	-1.49	1,200	-
[3991]	26/06/17	917	937	917	937	+16	+1.74	900	-
[3991]	26/06/16	927	927	904	921	-6	-0.65	2,900	-
[3991]	26/06/15	930	930	913	927	0	0.00	1,200	-
[3991]	26/06/12	949	949	926	927	-21	-2.22	1,400	-
[3991]	26/06/11	924	948	912	948	－	－	1,300	-
[3991]	26/06/10	－	－	－	920	－	－	0	-
[3991]	26/06/09	902	920	895	920	+3	+0.33	1,300	-
[3991]	26/06/08	890	934	890	917	+17	+1.89	2,700	-
[3991]	26/06/05	900	900	885	900	+9	+1.01	2,700	-
[3991]	26/06/04	893	898	886	891	-17	-1.87	800	-
[3991]	26/06/03	900	908	888	908	+4	+0.44	7,300	-
[3991]	26/06/02	907	907	871	904	+12	+1.35	20,000	-
[3991]	26/06/01	913	915	887	892	-27	-2.94	19,600	-
[3991]	26/05/29	959	959	910	919	-40	-4.17	28,200	-
[3991]	26/05/28	939	959	926	959	+21	+2.24	13,400	-
[3991]	26/05/27	959	970	924	938	-33	-3.40	11,600	-
[3991]	26/05/26	967	990	940	971	+1	+0.10	13,600	-
[3991]	26/05/25	994	994	957	970	-29	-2.90	10,400	-
[3991]	26/05/22	995	1,000	988	999	-10.0	-0.99	8,800	-
[3991]	26/05/21	1,005	1,009	999	1,009	+5.0	+0.50	1,700	-
[3991]	26/05/20	1,017	1,017	990	1,004	-1.0	-0.10	7,000	-
[3991]	26/05/19	1,000	1,022	997	1,005	+10.0	+1.01	4,800	-
[3991]	26/05/18	1,010	1,010	995	995	-28.0	-2.74	9,300	-
[3991]	26/05/15	1,012	1,027	1,009	1,023	+3.0	+0.29	2,100	-
[3991]	26/05/14	1,021	1,021	1,020	1,020	-1.0	-0.10	800	-
[3991]	26/05/13	1,020	1,022	1,020	1,021	-9.0	-0.87	500	-
[3991]	26/05/12	1,049	1,049	1,024	1,030	-4.0	-0.39	1,200	-
[3991]	26/05/11	1,020	1,034	1,020	1,034	0	+0.00	900	-
[3991]	26/05/08	1,015	1,034	1,015	1,034	+10.0	+0.98	2,600	-
[3991]	26/05/07	1,033	1,033	1,017	1,024	-9.0	-0.87	1,900	-
[3991]	26/05/01	1,030	1,033	1,017	1,033	+15.0	+1.47	1,500	-
[3991]	26/04/30	1,028	1,029	1,018	1,018	-11.0	-1.07	4,500	-
[3991]	26/04/28	1,031	1,031	1,028	1,029	-18.0	-1.72	2,800	-
[3991]	26/04/27	1,068	1,068	1,035	1,047	-9	-0.85	2,600	-
[3991]	26/04/24	1,055	1,069	1,054	1,056	-4	-0.38	2,000	-
[3991]	26/04/23	1,065	1,067	1,060	1,060	+6	+0.57	800	-
[3991]	26/04/22	1,067	1,067	1,051	1,054	-13	-1.22	900	-
[3991]	26/04/21	1,072	1,074	1,060	1,067	-5	-0.47	5,300	-
[3991]	26/04/20	1,096	1,096	1,071	1,072	-18	-1.65	2,400	-
[3991]	26/04/17	1,082	1,090	1,081	1,090	+7	+0.65	1,500	-
[3991]	26/04/16	1,078	1,095	1,078	1,083	-12	-1.10	2,200	-
[3991]	26/04/15	1,068	1,100	1,060	1,095	-3	-0.27	8,300	-
[3991]	26/04/14	1,103	1,118	1,095	1,098	-23	-2.05	3,000	-
[3991]	26/04/13	1,109	1,121	1,108	1,121	-3	-0.27	900	-
[3991]	26/04/10	1,113	1,124	1,111	1,124	-3	-0.27	400	-
[3991]	26/04/09	1,121	1,127	1,110	1,127	-11	-0.97	2,400	-
[3991]	26/04/08	1,119	1,138	1,118	1,138	+15	+1.34	1,400	-
[3991]	26/04/07	1,119	1,125	1,119	1,123	+4	+0.36	1,100	-
[3991]	26/04/06	1,117	1,119	1,117	1,119	-13	-1.15	200	-
[3991]	26/04/03	1,121	1,148	1,117	1,132	+11	+0.98	2,300	-
[3991]	26/04/02	1,130	1,130	1,105	1,121	－	－	400	-
[3991]	26/04/01	－	－	－	1,129	－	－	0	-
[3991]	26/03/31	1,101	1,129	1,101	1,129	+28	+2.54	3,500	-
[3991]	26/03/30	1,117	1,117	1,101	1,101	-15	-1.34	600	-
[3991]	26/03/27	1,111	1,127	1,103	1,116	-11	-0.98	4,800	-
[3991]	26/03/26	1,111	1,129	1,099	1,127	+16	+1.44	1,600	-
[3991]	26/03/25	1,099	1,111	1,093	1,111	+6	+0.54	2,200	-
[3991]	26/03/24	1,113	1,113	1,091	1,105	-2	-0.18	3,200	-
[3991]	26/03/23	1,092	1,121	1,088	1,107	+15	+1.37	5,100	-
[3991]	26/03/19	1,107	1,107	1,092	1,092	-36	-3.19	2,100	-
[3991]	26/03/18	1,107	1,128	1,092	1,128	+18	+1.62	2,400	-
[3991]	26/03/17	1,114	1,114	1,109	1,110	-1	-0.09	1,100	-
[3991]	26/03/16	1,112	1,120	1,111	1,111	-9	-0.80	17,400	-
[3991]	26/03/13	1,109	1,120	1,109	1,120	+11	+0.99	2,300	-
[3991]	26/03/12	1,103	1,111	1,096	1,109	-18	-1.60	2,900	-
[3991]	26/03/11	1,120	1,127	1,120	1,127	+8	+0.71	3,300	-
[3991]	26/03/10	1,099	1,129	1,099	1,119	+14	+1.27	20,500	-
[3991]	26/03/09	1,092	1,132	1,092	1,105	-5	-0.45	2,500	-
[3991]	26/03/06	1,093	1,116	1,090	1,110	+9	+0.82	2,700	-
[3991]	26/03/05	1,101	1,124	1,099	1,101	+1	+0.09	700	-
[3991]	26/03/04	1,088	1,100	1,087	1,100	+5	+0.46	12,700	-
[3991]	26/03/03	1,111	1,111	1,095	1,095	-17	-1.53	3,600	-
[3991]	26/03/02	1,120	1,123	1,107	1,112	-18	-1.59	3,200	-
[3991]	26/02/27	1,110	1,141	1,110	1,130	+21	+1.89	40,500	-
[3991]	26/02/26	1,103	1,160	1,103	1,109	+1	+0.09	6,600	-
[3991]	26/02/25	1,111	1,112	1,108	1,108	+1	+0.09	2,300	-
[3991]	26/02/24	1,118	1,118	1,107	1,107	-25	-2.21	7,800	-
[3991]	26/02/20	1,140	1,140	1,112	1,132	+18	+1.62	1,000	-
[3991]	26/02/19	1,113	1,136	1,113	1,114	-11	-0.98	2,200	-
[3991]	26/02/18	1,118	1,125	1,111	1,125	+7	+0.63	1,100	-
[3991]	26/02/17	1,115	1,150	1,105	1,118	+6	+0.54	8,800	-
[3991]	26/02/16	1,109	1,115	1,109	1,112	-3	-0.27	2,200	-
[3991]	26/02/13	1,123	1,124	1,115	1,115	-19	-1.68	1,600	-
[3991]	26/02/12	1,138	1,149	1,116	1,134	+18	+1.61	5,800	-
[3991]	26/02/10	1,127	1,127	1,101	1,116	-9	-0.80	3,500	-
[3991]	26/02/09	1,121	1,139	1,106	1,125	+11	+0.99	3,700	-
[3991]	26/02/06	1,142	1,153	1,100	1,114	-33	-2.88	10,200	-
[3991]	26/02/05	1,130	1,166	1,121	1,147	+17	+1.50	8,700	-
[3991]	26/02/04	1,138	1,158	1,121	1,130	-9	-0.79	6,300	-
[3991]	26/02/03	1,139	1,145	1,133	1,139	+8	+0.71	2,000	-
[3991]	26/02/02	1,120	1,169	1,120	1,131	+4	+0.35	5,800	-
[3991]	26/01/30	1,127	1,150	1,118	1,127	-15	-1.31	8,900	-
[3991]	26/01/29	1,125	1,155	1,125	1,142	-9	-0.78	4,600	-
[3991]	26/01/28	1,167	1,167	1,144	1,151	-16	-1.37	7,200	-
[3991]	26/01/27	1,170	1,183	1,167	1,167	-3	-0.26	1,300	-
[3991]	26/01/26	1,198	1,206	1,170	1,170	-28	-2.34	3,100	-
[3991]	26/01/23	1,170	1,198	1,170	1,198	+17	+1.44	5,200	-
[3991]	26/01/22	1,179	1,184	1,173	1,181	-1	-0.08	3,600	-
[3991]	26/01/21	1,190	1,190	1,182	1,182	-6	-0.51	500	-
[3991]	26/01/20	1,196	1,200	1,174	1,188	-8	-0.67	7,700	-
[3991]	26/01/19	1,198	1,198	1,174	1,196	+2	+0.17	6,500	-
[3991]	26/01/16	1,171	1,194	1,170	1,194	+12	+1.02	2,200	-
[3991]	26/01/15	1,190	1,193	1,135	1,182	-22	-1.83	12,900	-
[3991]	26/01/14	1,194	1,225	1,168	1,204	+10	+0.84	4,500	-
[3991]	26/01/13	1,191	1,197	1,176	1,194	+2	+0.17	6,700	-
[3991]	26/01/09	1,190	1,219	1,189	1,192	0	0.00	4,200	-
[3991]	26/01/08	1,190	1,198	1,163	1,192	+7	+0.59	5,500	-
[3991]	26/01/07	1,184	1,200	1,160	1,185	-3	-0.25	5,400	-
[3991]	26/01/06	1,183	1,191	1,168	1,188	0	0.00	2,500	-
[3991]	26/01/05	1,187	1,188	1,156	1,188	0	0.00	2,200	-
[3991]	25/12/30	1,192	1,192	1,177	1,188	+4	+0.34	2,800	-
[3991]	25/12/29	1,155	1,239	1,155	1,184	+3	+0.25	6,900	-
[3991]	25/12/26	1,179	1,185	1,169	1,181	+1	+0.08	7,300	-
[3991]	25/12/25	1,166	1,188	1,166	1,180	+8	+0.68	6,100	-
[3991]	25/12/24	1,155	1,178	1,155	1,172	+9	+0.77	4,500	-
[3991]	25/12/23	1,135	1,163	1,135	1,163	+7	+0.61	8,700	-
[3991]	25/12/22	1,160	1,168	1,149	1,156	-9	-0.77	5,100	-
[3991]	25/12/19	1,161	1,165	1,138	1,165	+7	+0.60	3,700	-
[3991]	25/12/18	1,152	1,163	1,136	1,158	-2	-0.17	31,900	-
[3991]	25/12/17	1,157	1,160	1,150	1,160	-7	-0.60	700	-
[3991]	25/12/16	1,155	1,167	1,147	1,167	-4	-0.34	3,600	-
[3991]	25/12/15	1,160	1,171	1,150	1,171	+21	+1.83	6,100	-
[3991]	25/12/12	1,151	1,159	1,150	1,150	-13	-1.12	3,900	-
[3991]	25/12/11	1,167	1,167	1,152	1,163	+1	+0.09	1,900	-
[3991]	25/12/10	1,167	1,167	1,157	1,162	-11	-0.94	1,500	-
[3991]	25/12/09	1,173	1,174	1,162	1,173	+5	+0.43	6,500	-
[3991]	25/12/08	1,170	1,174	1,168	1,168	+4	+0.34	2,500	-
[3991]	25/12/05	1,168	1,171	1,158	1,164	-3	-0.26	5,500	-
[3991]	25/12/04	1,168	1,168	1,156	1,167	+3	+0.26	2,700	-
[3991]	25/12/03	1,156	1,164	1,151	1,164	+8	+0.69	2,600	-
[3991]	25/12/02	1,161	1,166	1,153	1,156	-10	-0.86	2,500	-
[3991]	25/12/01	1,163	1,166	1,151	1,166	+5	+0.43	2,600	-
[3991]	25/11/28	1,163	1,176	1,161	1,161	-14	-1.19	2,700	-
[3991]	25/11/27	1,155	1,175	1,154	1,175	+5	+0.43	1,800	-
[3991]	25/11/26	1,139	1,170	1,139	1,170	+21	+1.83	3,500	-
[3991]	25/11/25	1,169	1,169	1,149	1,149	-25	-2.13	1,700	-
[3991]	25/11/21	1,166	1,174	1,137	1,174	+30	+2.62	4,900	-
[3991]	25/11/20	1,150	1,161	1,142	1,144	-16	-1.38	1,800	-
[3991]	25/11/19	1,152	1,160	1,136	1,160	+15	+1.31	3,600	-
[3991]	25/11/18	1,151	1,164	1,143	1,145	-10	-0.87	4,200	-
[3991]	25/11/17	1,170	1,170	1,143	1,155	-15	-1.28	600	-
[3991]	25/11/14	1,169	1,170	1,159	1,170	-1	-0.09	3,500	-
[3991]	25/11/13	1,165	1,174	1,152	1,171	+6	+0.52	2,500	-
[3991]	25/11/12	1,147	1,170	1,147	1,165	+12	+1.04	1,600	-
[3991]	25/11/11	1,169	1,171	1,153	1,153	-16	-1.37	2,600	-
[3991]	25/11/10	1,182	1,182	1,151	1,169	-8	-0.68	5,600	-
[3991]	25/11/07	1,134	1,177	1,134	1,177	+33	+2.88	5,200	-
[3991]	25/11/06	1,139	1,146	1,135	1,144	-1	-0.09	4,100	-
[3991]	25/11/05	1,115	1,145	1,115	1,145	+30	+2.69	11,600	-
[3991]	25/11/04	1,149	1,149	1,112	1,115	-34	-2.96	18,500	-
[3991]	25/10/31	1,152	1,160	1,134	1,149	-16	-1.37	11,600	-
[3991]	25/10/30	1,159	1,203	1,154	1,165	-8	-0.68	8,000	-
[3991]	25/10/29	1,178	1,187	1,160	1,173	-8	-0.68	5,100	-
[3991]	25/10/28	1,188	1,195	1,172	1,181	-13	-1.09	4,400	-
[3991]	25/10/27	1,190	1,200	1,190	1,194	+5	+0.42	4,700	-
[3991]	25/10/24	1,200	1,200	1,186	1,189	-11	-0.92	2,900	-
[3991]	25/10/23	1,172	1,203	1,172	1,200	+28	+2.39	3,500	-
[3991]	25/10/22	1,162	1,175	1,162	1,172	-4	-0.34	6,500	-
[3991]	25/10/21	1,202	1,204	1,159	1,176	-4	-0.34	15,000	-
[3991]	25/10/20	1,184	1,184	1,171	1,180	-6	-0.51	11,800	-
[3991]	25/10/17	1,169	1,186	1,158	1,186	+3	+0.25	9,000	-
[3991]	25/10/16	1,196	1,202	1,167	1,183	-3	-0.25	36,200	-
[3991]	25/10/15	1,205	1,219	1,180	1,186	-18	-1.50	38,700	-
[3991]	25/10/14	1,155	1,237	1,134	1,204	-221	-15.51	213,500	-
[3991]	25/10/10	1,427	1,431	1,410	1,425	-2	-0.14	19,700	-
[3991]	25/10/09	1,363	1,427	1,351	1,427	+37	+2.66	25,000	-
[3991]	25/10/08	1,345	1,390	1,345	1,390	+49	+3.65	17,600	-
[3991]	25/10/07	1,345	1,369	1,324	1,341	+3	+0.22	6,700	-
[3991]	25/10/06	1,320	1,338	1,306	1,338	+30	+2.29	2,900	-
[3991]	25/10/03	1,339	1,341	1,275	1,308	-31	-2.32	6,700	-
[3991]	25/10/02	1,363	1,363	1,339	1,339	-44	-3.18	5,200	-
[3991]	25/10/01	1,362	1,383	1,359	1,383	+33	+2.44	10,400	-
[3991]	25/09/30	1,360	1,360	1,350	1,350	-10	-0.74	600	-
[3991]	25/09/29	1,368	1,368	1,350	1,360	-9	-0.66	700	-
[3991]	25/09/26	1,351	1,369	1,348	1,369	+9	+0.66	1,800	-
[3991]	25/09/25	1,377	1,377	1,359	1,360	-18	-1.31	3,800	-
[3991]	25/09/24	1,377	1,380	1,366	1,378	-1	-0.07	1,400	-
[3991]	25/09/22	1,356	1,379	1,355	1,379	+15	+1.10	6,900	-
[3991]	25/09/19	1,364	1,364	1,358	1,364	-5	-0.37	1,300	-
[3991]	25/09/18	1,374	1,375	1,356	1,369	-5	-0.36	5,800	-
[3991]	25/09/17	1,356	1,376	1,350	1,374	+17	+1.25	2,500	-
[3991]	25/09/16	1,370	1,370	1,349	1,357	-11	-0.80	3,800	-
[3991]	25/09/12	1,354	1,372	1,341	1,368	+24	+1.79	4,800	-
[3991]	25/09/11	1,348	1,356	1,343	1,344	-5	-0.37	2,600	-
[3991]	25/09/10	1,326	1,349	1,326	1,349	+23	+1.73	1,400	-
[3991]	25/09/09	1,325	1,337	1,321	1,326	+7	+0.53	4,300	-
[3991]	25/09/08	1,321	1,322	1,317	1,319	-2	-0.15	1,400	-
[3991]	25/09/05	1,326	1,331	1,321	1,321	-12	-0.90	1,000	-