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
[1686]	26/10/29	3,020	3,020	3,020	3,020	-20.0	-0.66	400	-
[1686]	26/10/28	3,076	3,076	3,040	3,040	+40.0	+1.33	70	-
[1686]	26/10/27	2,964	3,000	2,964	3,000	-34.0	-1.12	40	-
[1686]	26/10/26	3,034	3,034	3,034	3,034	-52.0	-1.69	150	-
[1686]	26/10/23	－	－	－	3,086.0	－	－	0	-
[1686]	26/10/22	3,086	3,086	3,086	3,086	+36.0	+1.18	30	-
[1686]	26/10/21	－	－	－	3,050.0	－	－	0	-
[1686]	26/10/20	3,050	3,050	3,050	3,050	0	+0.00	30	-
[1686]	26/10/19	3,014	3,055	3,014	3,050	+50.0	+1.67	50	-
[1686]	26/10/16	3,000	3,000	3,000	3,000	+36.0	+1.21	20	-
[1686]	26/10/15	2,980	2,980	2,964	2,964	-86.0	-2.82	30	-
[1686]	26/10/14	3,050	3,050	3,050	3,050	+91.0	+3.08	180	-
[1686]	26/10/13	2,959	3,049	2,959	2,959	+0.5	+0.02	90	-
[1686]	26/10/09	2,959	2,959	2,959	2,959	-70.0	-2.31	10	-
[1686]	26/10/08	2,964	3,033	2,964	3,029	+63.0	+2.12	60	-
[1686]	26/10/07	－	－	－	2,966.0	－	－	0	-
[1686]	26/10/06	－	－	－	2,966.0	－	－	0	-
[1686]	26/10/05	3,029	3,029	2,966	2,966	+2.0	+0.07	150	-
[1686]	26/10/02	3,000	3,000	2,964	2,964	-52.0	-1.72	250	-
[1686]	26/10/01	3,086	3,086	3,016	3,016	-25.0	-0.82	20	-
[1686]	26/09/30	3,090	3,090	3,041	3,041	-59.0	-1.90	80	-
[1686]	26/09/29	3,102	3,102	3,100	3,100	-9.0	-0.29	330	-
[1686]	26/09/28	3,109	3,109	3,109	3,109	+44.0	+1.44	60	-
[1686]	26/09/25	3,100	3,100	3,065	3,065	-24.0	-0.78	40	-
[1686]	26/09/24	3,012	3,089	3,012	3,089	+29.0	+0.95	120	-
[1686]	26/09/18	－	－	－	3,060.0	－	－	0	-
[1686]	26/09/17	3,072	3,072	3,045	3,060	+58.0	+1.93	30	-
[1686]	26/09/16	3,001	3,002	3,001	3,002	-92.0	-2.97	20	-
[1686]	26/09/15	3,094	3,094	3,094	3,094	+69.0	+2.28	40	-
[1686]	26/09/14	3,030	3,030	3,015	3,025	-5.0	-0.17	60	-
[1686]	26/09/11	3,030	3,030	3,030	3,030	-1.0	-0.03	10	-
[1686]	26/09/10	3,100	3,100	3,031	3,031	-7.0	-0.23	190	-
[1686]	26/09/09	3,038	3,050	3,038	3,038	-51.0	-1.65	60	-
[1686]	26/09/08	3,099	3,099	3,036	3,089	+57.0	+1.88	40	-
[1686]	26/09/07	3,130	3,130	3,032	3,032	-93.0	-2.98	50	-
[1686]	26/09/04	3,125	3,125	3,125	3,125	+49.0	+1.59	20	-
[1686]	26/09/03	3,150	3,150	3,076	3,076	-74.0	-2.35	100	-
[1686]	26/09/02	3,150	3,150	3,150	3,150	+30.0	+0.96	10	-
[1686]	26/09/01	3,010	3,149	3,010	3,120	+110.0	+3.65	280	-
[1686]	26/08/31	3,054	3,095	3,010	3,010	-75.0	-2.43	230	-
[1686]	26/08/28	3,098	3,098	3,041	3,085	+25.0	+0.82	250	-
[1686]	26/08/27	3,149	3,149	3,060	3,060	-30.0	-0.97	220	-
[1686]	26/08/26	3,097	3,097	3,090	3,090	-3.0	-0.10	220	-
[1686]	26/08/25	3,108	3,108	3,063	3,093	-7.0	-0.23	40	-
[1686]	26/08/24	3,108	3,108	3,100	3,100	+55.0	+1.81	50	-
[1686]	26/08/21	3,040	3,045	3,040	3,045	-23.0	-0.75	40	-
[1686]	26/08/20	3,123	3,123	3,068	3,068	+5.0	+0.16	40	-
[1686]	26/08/19	3,063	3,063	3,063	3,063	-65.0	-2.08	20	-
[1686]	26/08/18	3,128	3,128	3,128	3,128	+13.0	+0.42	10	-
[1686]	26/08/17	3,120	3,130	3,100	3,115	-5.0	-0.16	160	-
[1686]	26/08/14	3,135	3,135	3,065	3,120	-5.0	-0.16	50	-
[1686]	26/08/13	－	－	－	3,125.0	－	－	0	-
[1686]	26/08/12	3,130.0	3,130.0	3,125.0	3,125.0	+115.0	+3.82	40	-
[1686]	26/08/10	3,110.0	3,110.0	3,010.0	3,010.0	-60.0	-1.95	150	-
[1686]	26/08/07	3,070.0	3,070.0	3,070.0	3,070.0	0.0	0.00	50	-
[1686]	26/08/06	3,069.0	3,090.0	2,983.0	3,070.0	+55.0	+1.82	590	-
[1686]	26/08/05	3,030.0	3,030.0	3,000.0	3,015.0	-64.0	-2.08	130	-
[1686]	26/08/04	3,030.0	3,079.0	3,030.0	3,079.0	+29.0	+0.95	60	-
[1686]	26/08/03	3,060.0	3,060.0	3,050.0	3,050.0	-50.0	-1.61	500	-
[1686]	26/07/31	3,100.0	3,100.0	3,100.0	3,100.0	0.0	0.00	10	-
[1686]	26/07/30	3,139.0	3,139.0	3,100.0	3,100.0	+6.0	+0.19	30	-
[1686]	26/07/29	3,171.0	3,171.0	3,094.0	3,094.0	-7.0	-0.23	130	-
[1686]	26/07/28	3,175.0	3,175.0	3,101.0	3,101.0	-69.0	-2.18	50	-
[1686]	26/07/27	3,170.0	3,170.0	3,170.0	3,170.0	+70.0	+2.26	40	-
[1686]	26/07/24	3,100.0	3,100.0	3,100.0	3,100.0	-100.0	-3.13	10	-
[1686]	26/07/23	3,200.0	3,200.0	3,200.0	3,200.0	+86.0	+2.76	20	-
[1686]	26/07/22	3,069.0	3,184.0	3,069.0	3,114.0	-71.0	-2.23	300	-
[1686]	26/07/21	3,195.0	3,195.0	3,185.0	3,185.0	+130.0	+4.26	110	-
[1686]	26/07/17	3,144.0	3,190.0	3,055.0	3,055.0	-40.0	-1.29	180	-
[1686]	26/07/16	3,095.0	3,095.0	3,095.0	3,095.0	-70.0	-2.21	40	-
[1686]	26/07/15	3,165.0	3,165.0	3,165.0	3,165.0	0.0	0.00	20	-
[1686]	26/07/14	3,169.0	3,169.0	3,165.0	3,165.0	-4.0	-0.13	90	-
[1686]	26/07/13	3,169.0	3,169.0	3,169.0	3,169.0	+33.0	+1.05	40	-
[1686]	26/07/10	3,055.0	3,136.0	3,055.0	3,136.0	-59.0	-1.85	40	-
[1686]	26/07/09	3,055.0	3,195.0	3,055.0	3,195.0	+1.0	+0.03	110	-
[1686]	26/07/08	3,128.0	3,194.0	3,128.0	3,194.0	+67.0	+2.14	20	-
[1686]	26/07/07	3,188.0	3,188.0	3,056.0	3,127.0	-61.0	-1.91	100	-
[1686]	26/07/06	3,160.0	3,188.0	3,125.0	3,188.0	+39.0	+1.24	330	-
[1686]	26/07/03	3,151.0	3,151.0	3,149.0	3,149.0	-3.0	-0.10	70	-
[1686]	26/07/02	3,041.0	3,152.0	3,041.0	3,152.0	-1.0	-0.03	150	-
[1686]	26/07/01	3,156.0	3,156.0	3,031.0	3,153.0	-4.0	-0.13	230	-
[1686]	26/06/30	3,088.0	3,157.0	3,088.0	3,157.0	-1.0	-0.03	30	-
[1686]	26/06/29	3,169.0	3,169.0	3,021.0	3,158.0	+125.0	+4.12	720	-
[1686]	26/06/26	3,033.0	3,073.0	3,033.0	3,033.0	-6.0	-0.20	40	-
[1686]	26/06/25	3,120.0	3,257.0	3,035.0	3,039.0	-11.0	-0.36	190	-
[1686]	26/06/24	3,070.0	3,094.0	3,050.0	3,050.0	-20.0	-0.65	90	-
[1686]	26/06/23	3,191.0	3,191.0	3,055.0	3,070.0	-121.0	-3.79	380	-
[1686]	26/06/22	3,191.0	3,191.0	3,191.0	3,191.0	+51.0	+1.62	30	-
[1686]	26/06/19	3,185.0	3,185.0	3,140.0	3,140.0	-10.0	-0.32	30	-
[1686]	26/06/18	3,141.0	3,150.0	3,141.0	3,150.0	+9.0	+0.29	50	-
[1686]	26/06/17	3,200.0	3,200.0	3,141.0	3,141.0	-59.0	-1.84	70	-
[1686]	26/06/16	3,160.0	3,243.0	3,160.0	3,200.0	+40.0	+1.27	270	-
[1686]	26/06/15	3,312.0	3,405.0	3,128.0	3,160.0	-12.0	-0.38	150	-
[1686]	26/06/12	3,243.0	3,243.0	3,172.0	3,172.0	-73.0	-2.25	80	-
[1686]	26/06/11	3,245.0	3,245.0	3,245.0	3,245.0	-1.0	-0.03	40	-
[1686]	26/06/10	3,248.0	3,248.0	3,246.0	3,246.0	-2.0	-0.06	40	-
[1686]	26/06/09	3,270.0	3,270.0	3,248.0	3,248.0	+8.0	+0.25	140	-
[1686]	26/06/08	3,206.0	3,906.0	3,206.0	3,240.0	+34.0	+1.06	1,450	-
[1686]	26/06/05	3,317.0	3,317.0	3,206.0	3,206.0	+5.0	+0.16	70	-
[1686]	26/06/04	3,201.0	3,225.0	3,201.0	3,201.0	-24.0	-0.74	110	-
[1686]	26/06/03	3,198.0	3,225.0	3,190.0	3,225.0	+95.0	+3.04	80	-
[1686]	26/06/02	3,190.0	3,190.0	3,130.0	3,130.0	-40.0	-1.26	400	-
[1686]	26/06/01	3,195.0	3,195.0	3,170.0	3,170.0	-25.0	-0.78	50	-
[1686]	26/05/29	3,139.0	3,195.0	3,131.0	3,195.0	+93.0	+3.00	130	-
[1686]	26/05/28	3,150.0	3,197.0	3,102.0	3,102.0	-47.0	-1.49	80	-
[1686]	26/05/27	3,200.0	3,200.0	3,060.0	3,149.0	-61.0	-1.90	510	-
[1686]	26/05/26	3,328.0	3,328.0	3,159.0	3,210.0	-107.0	-3.23	330	-
[1686]	26/05/25	3,247.0	3,317.0	3,176.0	3,317.0	+117.0	+3.66	400	-
[1686]	26/05/22	3,268	3,352	3,130	3,200	0	+0.00	310	-
[1686]	26/05/21	3,270	3,270	3,200	3,200	0	+0.00	80	-
[1686]	26/05/20	3,190	3,200	3,120	3,200	+4.0	+0.13	260	-
[1686]	26/05/19	3,196	3,196	3,196	3,196	-74.0	-2.26	20	-
[1686]	26/05/18	3,400	3,400	3,190	3,270	-10.0	-0.30	340	-
[1686]	26/05/15	3,202	3,280	3,202	3,280	+30.0	+0.92	250	-
[1686]	26/05/14	3,250	3,250	3,250	3,250	0	+0.00	230	-
[1686]	26/05/13	3,240	3,250	3,240	3,250	+20.0	+0.62	230	-
[1686]	26/05/12	3,196	3,230	3,196	3,230	+119.0	+3.83	230	-
[1686]	26/05/11	3,110	3,111	3,110	3,111	+2.0	+0.06	30	-
[1686]	26/05/08	3,160	3,160	3,080	3,109	+19.0	+0.61	70	-
[1686]	26/05/07	3,150	3,150	3,080	3,090	+10.0	+0.32	220	-
[1686]	26/05/01	3,040	3,080	3,010	3,080	+15.0	+0.49	230	-
[1686]	26/04/30	3,065	3,065	3,065	3,065	-2.0	-0.07	10	-
[1686]	26/04/28	3,087	3,177	3,067	3,067	-13.0	-0.42	90	-
[1686]	26/04/27	3,102.0	3,149.0	3,038.0	3,080.0	+98.5	+3.30	350	-
[1686]	26/04/24	3,184.0	3,239.0	2,980.0	2,981.5	-132.5	-4.25	1,010	-
[1686]	26/04/23	3,571.0	3,571.0	3,113.0	3,114.0	+31.0	+1.01	1,040	-
[1686]	26/04/22	3,037.0	3,083.0	3,007.0	3,083.0	-24.0	-0.77	150	-
[1686]	26/04/21	3,107.0	3,107.0	3,107.0	3,107.0	-1.0	-0.03	40	-
[1686]	26/04/20	3,109.0	3,109.0	3,039.0	3,108.0	+72.0	+2.37	80	-
[1686]	26/04/17	3,039.0	3,106.0	3,011.0	3,036.0	-3.0	-0.10	80	-
[1686]	26/04/16	3,100.0	3,110.0	3,035.0	3,039.0	+87.0	+2.95	1,710	-
[1686]	26/04/15	3,024.0	3,024.0	2,952.0	2,952.0	-1.5	-0.05	610	-
[1686]	26/04/14	3,000.0	3,000.0	2,952.5	2,953.5	+53.5	+1.84	430	-
[1686]	26/04/13	2,971.0	2,971.0	2,871.0	2,900.0	+29.0	+1.01	170	-
[1686]	26/04/10	2,932.5	2,932.5	2,871.0	2,871.0	-29.0	-1.00	100	-
[1686]	26/04/09	2,900.0	2,900.0	2,900.0	2,900.0	+28.5	+0.99	40	-
[1686]	26/04/08	2,938.5	2,939.0	2,871.5	2,871.5	-28.5	-0.98	130	-
[1686]	26/04/07	2,989.0	2,989.0	2,900.0	2,900.0	-40.0	-1.36	550	-
[1686]	26/04/06	2,989.5	2,989.5	2,840.5	2,940.0	+131.0	+4.66	160	-
[1686]	26/04/03	2,841.5	2,841.5	2,807.0	2,809.0	-31.0	-1.09	170	-
[1686]	26/04/02	2,999.5	2,999.5	2,840.0	2,840.0	+21.0	+0.74	620	-
[1686]	26/04/01	2,881.0	2,881.0	2,806.5	2,819.0	-49.5	-1.73	120	-
[1686]	26/03/31	2,850.0	2,868.5	2,791.0	2,868.5	+77.5	+2.78	150	-
[1686]	26/03/30	2,790.0	2,791.0	2,790.0	2,791.0	-9.5	-0.34	350	-
[1686]	26/03/27	2,897.0	2,990.0	2,798.0	2,800.5	+3.5	+0.13	1,110	-
[1686]	26/03/26	2,890.0	2,890.0	2,796.5	2,797.0	-43.0	-1.51	230	-
[1686]	26/03/25	2,722.0	2,840.0	2,722.0	2,840.0	+118.5	+4.35	150	-
[1686]	26/03/24	2,820.0	2,821.0	2,721.0	2,721.5	-108.5	-3.83	790	-
[1686]	26/03/23	2,933.5	2,933.5	2,780.0	2,830.0	-103.5	-3.53	310	-
[1686]	26/03/19	2,940.0	2,940.0	2,933.5	2,933.5	-6.5	-0.22	90	-
[1686]	26/03/18	2,895.0	2,995.0	2,895.0	2,940.0	-4.5	-0.15	400	-
[1686]	26/03/17	2,945.0	2,945.0	2,944.0	2,944.5	0.0	0.00	260	-
[1686]	26/03/16	2,995.0	2,995.0	2,939.0	2,944.5	+104.5	+3.68	130	-
[1686]	26/03/13	3,000.0	3,000.0	2,840.0	2,840.0	-57.5	-1.98	350	-
[1686]	26/03/12	2,910.0	2,925.0	2,897.5	2,897.5	+37.5	+1.31	230	-
[1686]	26/03/11	2,979.0	2,979.0	2,860.0	2,860.0	-19.0	-0.66	150	-
[1686]	26/03/10	2,979.0	2,979.0	2,879.0	2,879.0	0.0	0.00	40	-
[1686]	26/03/09	2,800.0	2,879.5	2,550.0	2,879.0	-12.5	-0.43	1,910	-
[1686]	26/03/06	2,964.0	3,040.0	2,891.5	2,891.5	+17.5	+0.61	660	-
[1686]	26/03/05	2,974.0	2,974.0	2,874.0	2,874.0	+81.5	+2.92	1,090	-
[1686]	26/03/04	2,920.0	2,939.0	2,792.0	2,792.5	-133.5	-4.56	1,830	-
[1686]	26/03/03	2,930.0	2,930.0	2,925.0	2,926.0	-1.5	-0.05	380	-
[1686]	26/03/02	2,929.5	2,929.5	2,887.5	2,927.5	+18.5	+0.64	400	-
[1686]	26/02/27	2,908.5	2,909.0	2,861.0	2,909.0	+18.5	+0.64	510	-
[1686]	26/02/26	2,890.5	2,890.5	2,867.0	2,890.5	+30.5	+1.07	230	-
[1686]	26/02/25	2,854.5	2,860.0	2,841.0	2,860.0	+20.0	+0.70	160	-
[1686]	26/02/24	2,833.5	2,840.0	2,833.5	2,840.0	+39.5	+1.41	400	-
[1686]	26/02/20	2,867.0	2,867.0	2,800.5	2,800.5	-66.5	-2.32	270	-
[1686]	26/02/19	2,881.5	2,881.5	2,867.0	2,867.0	+35.5	+1.25	520	-
[1686]	26/02/18	2,881.5	2,881.5	2,831.0	2,831.5	0.0	0.00	270	-
[1686]	26/02/17	2,853.0	2,853.0	2,816.5	2,831.5	-38.5	-1.34	150	-
[1686]	26/02/16	2,860.0	2,910.0	2,860.0	2,870.0	+19.0	+0.67	1,920	-
[1686]	26/02/13	2,850.5	2,853.0	2,850.5	2,851.0	-61.5	-2.11	3,030	-
[1686]	26/02/12	2,973.0	2,973.0	2,823.0	2,912.5	-61.5	-2.07	1,120	-
[1686]	26/02/10	2,857.5	2,974.0	2,830.0	2,974.0	+116.5	+4.08	1,250	-
[1686]	26/02/09	2,805.5	2,857.5	2,772.5	2,857.5	+8.0	+0.28	590	-
[1686]	26/02/06	2,908.0	2,908.0	2,700.5	2,849.5	-73.5	-2.51	700	-
[1686]	26/02/05	2,945.0	2,947.5	2,900.0	2,923.0	-13.5	-0.46	3,800	-
[1686]	26/02/04	2,900.0	2,936.5	2,900.0	2,936.5	+41.5	+1.43	970	-
[1686]	26/02/03	2,650.0	2,898.0	2,650.0	2,895.0	+207.0	+7.70	1,510	-
[1686]	26/02/02	2,877.0	2,894.5	2,688.0	2,688.0	-213.0	-7.34	1,800	-
[1686]	26/01/30	2,999.5	3,057.0	2,901.0	2,901.0	-163.0	-5.32	1,860	-
[1686]	26/01/29	2,958.0	3,064.0	2,880.0	3,064.0	+114.0	+3.86	1,270	-
[1686]	26/01/28	2,976.5	2,978.5	2,850.0	2,950.0	+23.5	+0.80	2,390	-
[1686]	26/01/27	3,087.0	3,087.0	2,874.0	2,926.5	-112.5	-3.70	2,630	-
[1686]	26/01/26	3,140.0	3,164.0	2,990.0	3,039.0	+42.5	+1.42	4,220	-
[1686]	26/01/23	3,000.0	3,000.0	2,945.0	2,996.5	+7.0	+0.23	1,130	-
[1686]	26/01/22	2,930.5	2,989.5	2,915.5	2,989.5	+42.0	+1.42	530	-
[1686]	26/01/21	2,900.5	2,949.5	2,870.0	2,947.5	-44.5	-1.49	1,950	-
[1686]	26/01/20	2,948.0	3,043.0	2,925.0	2,992.0	+3.0	+0.10	2,090	-
[1686]	26/01/19	3,000.0	3,070.0	2,916.0	2,989.0	-81.0	-2.64	3,290	-
[1686]	26/01/16	3,102.0	3,143.0	3,055.0	3,070.0	-139.0	-4.33	1,470	-
[1686]	26/01/15	3,255.0	3,322.0	3,080.0	3,209.0	+24.0	+0.75	2,330	-
[1686]	26/01/14	3,249.0	3,249.0	3,069.0	3,185.0	+45.0	+1.43	1,240	-
[1686]	26/01/13	3,106.0	3,225.0	3,000.0	3,140.0	+189.0	+6.40	3,250	-
[1686]	26/01/09	3,090.0	3,100.0	2,900.0	2,951.0	-132.0	-4.28	1,640	-
[1686]	26/01/08	3,015.0	3,099.0	2,999.0	3,083.0	-3.0	-0.10	1,060	-
[1686]	26/01/07	3,430.0	3,430.0	3,060.0	3,086.0	+76.0	+2.52	1,030	-
[1686]	26/01/06	2,997.0	3,010.0	2,997.0	3,010.0	+12.0	+0.40	350	-
[1686]	26/01/05	2,871.0	2,998.0	2,771.5	2,998.0	+177.0	+6.27	840	-
[1686]	25/12/30	2,794.0	2,824.5	2,680.5	2,821.0	+22.0	+0.79	620	-
[1686]	25/12/29	2,790.0	2,799.5	2,768.0	2,799.0	+65.0	+2.38	210	-
[1686]	25/12/26	2,733.5	2,824.0	2,733.5	2,734.0	-49.5	-1.78	170	-
[1686]	25/12/25	2,800.0	2,830.0	2,750.0	2,783.5	-16.5	-0.59	470	-
[1686]	25/12/24	2,864.0	2,864.5	2,800.0	2,800.0	-63.5	-2.22	330	-
[1686]	25/12/23	2,949.5	2,998.5	2,715.0	2,863.5	-136.0	-4.53	730	-
[1686]	25/12/22	2,678.5	2,999.5	2,649.5	2,999.5	+353.5	+13.36	940	-
[1686]	25/12/19	2,596.0	2,698.5	2,596.0	2,646.0	0.0	0.00	160	-
[1686]	25/12/18	2,596.0	2,646.0	2,596.0	2,646.0	+50.0	+1.93	40	-
[1686]	25/12/17	2,630.0	2,630.0	2,566.0	2,596.0	-84.0	-3.13	210	-
[1686]	25/12/16	2,702.5	2,702.5	2,652.5	2,680.0	-22.5	-0.83	190	-
[1686]	25/12/15	2,746.0	2,746.0	2,602.5	2,702.5	+56.5	+2.14	300	-
[1686]	25/12/12	2,610.0	2,646.0	2,610.0	2,646.0	－	－	70	-
[1686]	25/12/11	－	－	－	2,510.0	－	－	0	-
[1686]	25/12/10	2,510.0	2,510.0	2,510.0	2,510.0	－	－	200	-
[1686]	25/12/09	－	－	－	2,560.0	－	－	0	-
[1686]	25/12/08	2,565.5	2,689.0	2,560.0	2,560.0	+44.5	+1.77	180	-
[1686]	25/12/05	2,644.5	2,730.0	2,515.5	2,515.5	+10.0	+0.40	850	-
[1686]	25/12/04	2,540.0	2,540.0	2,505.5	2,505.5	－	－	40	-
[1686]	25/12/03	－	－	－	2,590.0	－	－	0	-
[1686]	25/12/02	2,590.0	2,590.0	2,590.0	2,590.0	-10.5	-0.40	140	-
[1686]	25/12/01	2,600.0	2,610.0	2,600.0	2,600.5	+11.5	+0.44	290	-
[1686]	25/11/28	2,550.0	2,589.0	2,502.5	2,589.0	+37.5	+1.47	60	-
[1686]	25/11/27	2,551.5	2,551.5	2,551.5	2,551.5	－	－	10	-
[1686]	25/11/26	－	－	－	2,551.5	－	－	0	-
[1686]	25/11/25	2,551.5	2,551.5	2,551.5	2,551.5	0.0	0.00	40	-
[1686]	25/11/21	2,520.0	2,551.5	2,501.5	2,551.5	+31.5	+1.25	80	-
[1686]	25/11/20	2,515.0	2,520.0	2,515.0	2,520.0	+5.0	+0.20	20	-
[1686]	25/11/19	2,497.5	2,538.0	2,497.5	2,515.0	+33.5	+1.35	150	-
[1686]	25/11/18	2,502.5	2,502.5	2,481.5	2,481.5	-71.0	-2.78	100	-
[1686]	25/11/17	2,552.5	2,552.5	2,552.5	2,552.5	+50.0	+2.00	30	-
[1686]	25/11/14	2,540.0	2,550.0	2,502.5	2,502.5	-17.5	-0.69	220	-
[1686]	25/11/13	2,560.0	2,569.5	2,470.0	2,520.0	-40.0	-1.56	260	-
[1686]	25/11/12	2,464.5	2,590.0	2,464.5	2,560.0	-4.5	-0.18	140	-
[1686]	25/11/11	2,440.0	2,564.5	2,440.0	2,564.5	+84.0	+3.39	200	-
[1686]	25/11/10	2,480.5	2,480.5	2,480.5	2,480.5	-24.5	-0.98	100	-
[1686]	25/11/07	2,480.0	2,505.0	2,480.0	2,505.0	-25.0	-0.99	90	-
[1686]	25/11/06	2,600.0	2,600.0	2,503.5	2,530.0	+30.0	+1.20	60	-
[1686]	25/11/05	2,570.0	2,570.0	2,485.0	2,500.0	-20.0	-0.79	190	-
[1686]	25/11/04	2,569.0	2,569.0	2,469.0	2,520.0	-80.0	-3.08	710	-
[1686]	25/10/31	2,599.5	2,600.0	2,519.0	2,600.0	+50.5	+1.98	670	-
[1686]	25/10/30	2,552.0	2,552.0	2,549.5	2,549.5	+47.5	+1.90	150	-
[1686]	25/10/29	2,560.0	2,560.0	2,501.0	2,502.0	-38.0	-1.50	120	-
[1686]	25/10/28	2,540.0	2,569.5	2,469.5	2,540.0	+50.0	+2.01	130	-
[1686]	25/10/27	2,446.0	2,580.0	2,446.0	2,490.0	+3.0	+0.12	630	-
[1686]	25/10/24	2,487.0	2,487.0	2,487.0	2,487.0	+21.0	+0.85	30	-
[1686]	25/10/23	2,466.0	2,466.0	2,466.0	2,466.0	-39.0	-1.56	20	-
[1686]	25/10/22	2,549.5	2,549.5	2,455.0	2,505.0	+66.0	+2.71	170	-
[1686]	25/10/21	2,437.0	2,439.0	2,437.0	2,439.0	+2.0	+0.08	20	-
[1686]	25/10/20	2,579.0	2,579.0	2,437.0	2,437.0	-53.0	-2.13	80	-
[1686]	25/10/17	2,460.0	2,490.0	2,460.0	2,490.0	+40.0	+1.63	300	-
[1686]	25/10/16	2,450.0	2,450.0	2,450.0	2,450.0	-16.5	-0.67	40	-
[1686]	25/10/15	2,477.5	2,477.5	2,466.5	2,466.5	-11.0	-0.44	80	-
[1686]	25/10/14	2,501.0	2,501.5	2,477.5	2,477.5	-23.5	-0.94	110	-
[1686]	25/10/10	2,520.0	2,551.0	2,501.0	2,501.0	-8.5	-0.34	590	-
[1686]	25/10/09	2,498.5	2,509.5	2,498.5	2,509.5	+39.5	+1.60	130	-
[1686]	25/10/08	2,469.0	2,470.0	2,469.0	2,470.0	+51.5	+2.13	90	-
[1686]	25/10/07	2,468.0	2,468.5	2,418.5	2,418.5	-42.0	-1.71	100	-
[1686]	25/10/06	2,498.5	2,498.5	2,460.0	2,460.5	+90.5	+3.82	200	-
[1686]	25/10/03	2,336.5	2,388.0	2,336.5	2,370.0	+33.5	+1.43	40	-
[1686]	25/10/02	2,334.5	2,434.5	2,334.5	2,336.5	-98.0	-4.03	60	-
[1686]	25/10/01	2,358.0	2,434.5	2,315.0	2,434.5	+6.5	+0.27	160	-
[1686]	25/09/30	2,434.5	2,434.5	2,428.0	2,428.0	-7.0	-0.29	120	-
[1686]	25/09/29	2,499.5	2,499.5	2,285.0	2,435.0	-64.5	-2.58	410	-
[1686]	25/09/26	2,335.0	2,499.5	2,335.0	2,499.5	+174.5	+7.51	340	-
[1686]	25/09/25	2,310.0	2,325.0	2,310.0	2,325.0	+27.0	+1.17	340	-
[1686]	25/09/24	2,298.5	2,298.5	2,248.5	2,298.0	+47.5	+2.11	30	-
[1686]	25/09/22	2,304.0	2,330.0	2,250.5	2,250.5	－	－	350	-
[1686]	25/09/19	－	－	－	2,330.0	－	－	0	-
[1686]	25/09/18	－	－	－	2,330.0	－	－	0	-
[1686]	25/09/17	2,303.0	2,330.0	2,303.0	2,330.0	+28.0	+1.22	220	-
[1686]	25/09/16	2,291.0	2,302.0	2,291.0	2,302.0	+61.0	+2.72	570	-
[1686]	25/09/12	2,238.5	2,241.0	2,238.5	2,241.0	－	－	30	-
[1686]	25/09/11	－	－	－	2,260.0	－	－	0	-
[1686]	25/09/10	2,260.0	2,260.0	2,260.0	2,260.0	0.0	0.00	40	-
[1686]	25/09/09	2,237.0	2,260.0	2,237.0	2,260.0	+22.0	+0.98	100	-
[1686]	25/09/08	2,260.0	2,260.0	2,238.0	2,238.0	-12.0	-0.53	100	-
[1686]	25/09/05	2,289.5	2,289.5	2,250.0	2,250.0	-1.0	-0.04	50	-