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
[1788]	26/10/29	－	－	－	4,090	－	－	0	-
[1788]	26/10/28	－	－	－	4,090	－	－	0	-
[1788]	26/10/27	－	－	－	4,090	－	－	0	-
[1788]	26/10/26	4,090	4,090	4,090	4,090	+40.0	+0.99	200	2,567,096,576
[1788]	26/10/23	4,065	4,065	4,050	4,050	-50.0	-1.22	300	2,541,990,656
[1788]	26/10/22	4,100	4,100	4,100	4,100	+5.0	+0.12	200	2,573,373,184
[1788]	26/10/21	4,045	4,095	4,045	4,095	-20.0	-0.49	200	2,570,234,880
[1788]	26/10/20	4,125	4,125	4,115	4,115	-80.0	-1.91	400	2,582,788,096
[1788]	26/10/19	4,195	4,195	4,195	4,195	-5.0	-0.12	100	2,633,000,192
[1788]	26/10/16	4,130	4,200	4,130	4,200	+75.0	+1.82	500	2,636,138,496
[1788]	26/10/15	4,180	4,180	4,125	4,125	+60.0	+1.48	600	2,589,064,448
[1788]	26/10/14	－	－	－	4,065	－	－	0	-
[1788]	26/10/13	4,065	4,065	4,065	4,065	+5.0	+0.12	300	2,551,405,312
[1788]	26/10/09	－	－	－	4,060	－	－	0	-
[1788]	26/10/08	－	－	－	4,060	－	－	0	-
[1788]	26/10/07	－	－	－	4,060	－	－	0	-
[1788]	26/10/06	4,110	4,110	4,060	4,060	-60.0	-1.46	200	2,548,267,008
[1788]	26/10/05	4,120	4,120	4,120	4,120	-70.0	-1.67	100	2,585,926,144
[1788]	26/10/02	4,190	4,190	4,190	4,190	+60.0	+1.45	200	2,626,509,824
[1788]	26/10/01	－	－	－	4,130	－	－	0	-
[1788]	26/09/30	4,185	4,185	4,130	4,130	+10.0	+0.24	400	2,588,898,816
[1788]	26/09/29	4,190	4,190	4,120	4,120	0	+0.00	1,700	2,582,630,144
[1788]	26/09/28	4,115	4,120	4,115	4,120	+30.0	+0.73	400	2,582,630,144
[1788]	26/09/25	4,080	4,090	4,080	4,090	+10.0	+0.25	200	2,563,824,640
[1788]	26/09/24	4,070	4,100	4,070	4,080	+10.0	+0.25	400	2,557,556,224
[1788]	26/09/18	4,035	4,070	4,035	4,070	+35.0	+0.87	500	2,551,287,552
[1788]	26/09/17	4,035	4,035	4,035	4,035	-50.0	-1.22	100	2,529,347,840
[1788]	26/09/16	4,085	4,085	4,085	4,085	-70.0	-1.68	200	2,560,690,432
[1788]	26/09/15	4,155	4,155	4,155	4,155	+70.0	+1.71	200	2,604,570,112
[1788]	26/09/14	4,080	4,085	4,080	4,085	+25.0	+0.62	300	2,560,690,432
[1788]	26/09/11	－	－	－	4,060	－	－	0	-
[1788]	26/09/10	4,045	4,060	4,040	4,060	+20.0	+0.50	300	2,545,019,136
[1788]	26/09/09	－	－	－	4,040	－	－	0	-
[1788]	26/09/08	4,065	4,065	4,040	4,040	-25.0	-0.62	400	2,532,482,048
[1788]	26/09/07	4,120	4,120	4,040	4,065	-55.0	-1.33	1,100	2,548,153,344
[1788]	26/09/04	4,120	4,120	4,110	4,120	0	+0.00	500	2,582,630,144
[1788]	26/09/03	4,125	4,125	4,120	4,120	-25.0	-0.60	500	2,582,630,144
[1788]	26/09/02	4,170	4,170	4,145	4,145	-95.0	-2.24	800	2,598,301,440
[1788]	26/09/01	4,280	4,280	4,195	4,240	-10.0	-0.24	1,500	2,657,852,416
[1788]	26/08/31	4,250	4,250	4,250	4,250	0	+0.00	300	2,664,121,088
[1788]	26/08/28	－	－	－	4,250	－	－	0	-
[1788]	26/08/27	－	－	－	4,250	－	－	0	-
[1788]	26/08/26	4,250	4,250	4,250	4,250	－	－	200	-
[1788]	26/08/25	－	－	－	4,310	－	－	0	-
[1788]	26/08/24	－	－	－	4,310	－	－	0	-
[1788]	26/08/21	－	－	－	4,310	－	－	0	-
[1788]	26/08/20	4,310	4,310	4,310	4,310	+15	+0.35	300	-
[1788]	26/08/19	4,295	4,295	4,295	4,295	+25	+0.59	300	-
[1788]	26/08/18	4,285	4,285	4,270	4,270	+70	+1.67	400	-
[1788]	26/08/17	4,370	4,370	4,200	4,200	-110	-2.55	1,200	-
[1788]	26/08/14	4,360	4,370	4,305	4,310	-70	-1.60	1,000	-
[1788]	26/08/13	4,380	4,380	4,380	4,380	－	－	300	-
[1788]	26/08/12	－	－	－	4,365	－	－	0	-
[1788]	26/08/10	4,365	4,365	4,365	4,365	0	0.00	100	-
[1788]	26/08/07	4,365	4,365	4,305	4,365	－	－	500	-
[1788]	26/08/06	－	－	－	4,330	－	－	0	-
[1788]	26/08/05	4,380	4,380	4,330	4,330	-5	-0.12	800	-
[1788]	26/08/04	4,200	4,335	4,200	4,335	+135	+3.21	1,000	-
[1788]	26/08/03	4,320	4,320	4,200	4,200	-120	-2.78	800	-
[1788]	26/07/31	4,320	4,320	4,320	4,320	0	0.00	100	-
[1788]	26/07/30	4,270	4,340	4,270	4,320	+120	+2.86	1,200	-
[1788]	26/07/29	4,200	4,200	4,200	4,200	0	0.00	500	-
[1788]	26/07/28	4,205	4,275	4,200	4,200	-5	-0.12	1,300	-
[1788]	26/07/27	4,205	4,205	4,205	4,205	0	0.00	200	-
[1788]	26/07/24	4,205	4,205	4,205	4,205	-15	-0.36	100	-
[1788]	26/07/23	4,225	4,225	4,220	4,220	-5	-0.12	300	-
[1788]	26/07/22	4,225	4,225	4,225	4,225	+15	+0.36	400	-
[1788]	26/07/21	4,210	4,210	4,210	4,210	0	0.00	300	-
[1788]	26/07/17	4,215	4,215	4,210	4,210	-10	-0.24	400	-
[1788]	26/07/16	4,220	4,220	4,220	4,220	-5	-0.12	300	-
[1788]	26/07/15	4,330	4,330	4,225	4,225	-35	-0.82	900	-
[1788]	26/07/14	4,260	4,260	4,260	4,260	-5	-0.12	200	-
[1788]	26/07/13	4,265	4,265	4,265	4,265	-15	-0.35	300	-
[1788]	26/07/10	4,280	4,280	4,280	4,280	－	－	100	-
[1788]	26/07/09	－	－	－	4,300	－	－	0	-
[1788]	26/07/08	－	－	－	4,300	－	－	0	-
[1788]	26/07/07	4,255	4,300	4,255	4,300	+45	+1.06	400	-
[1788]	26/07/06	4,315	4,315	4,255	4,255	-130	-2.96	900	-
[1788]	26/07/03	4,390	4,390	4,385	4,385	-5	-0.11	200	-
[1788]	26/07/02	4,395	4,395	4,215	4,390	-5	-0.11	1,100	-
[1788]	26/07/01	4,230	4,395	4,230	4,395	+160	+3.78	1,000	-
[1788]	26/06/30	4,160	4,235	4,160	4,235	+75	+1.80	1,300	-
[1788]	26/06/29	4,245	4,245	4,105	4,160	-355	-7.86	2,400	-
[1788]	26/06/26	4,505	4,570	4,500	4,515	-10	-0.22	3,200	-
[1788]	26/06/25	4,570	4,620	4,525	4,525	+5	+0.11	800	-
[1788]	26/06/24	4,520	4,520	4,520	4,520	0	0.00	300	-
[1788]	26/06/23	4,570	4,570	4,520	4,520	+20	+0.44	400	-
[1788]	26/06/22	4,535	4,550	4,500	4,500	-30	-0.66	1,200	-
[1788]	26/06/19	4,565	4,600	4,530	4,530	+30	+0.67	1,000	-
[1788]	26/06/18	4,515	4,515	4,500	4,500	-15	-0.33	500	-
[1788]	26/06/17	4,575	4,600	4,515	4,515	+10	+0.22	800	-
[1788]	26/06/16	4,545	4,545	4,505	4,505	-40	-0.88	300	-
[1788]	26/06/15	4,525	4,545	4,505	4,545	+20	+0.44	1,000	-
[1788]	26/06/12	4,555	4,555	4,500	4,525	-30	-0.66	500	-
[1788]	26/06/11	4,555	4,555	4,555	4,555	0	0.00	500	-
[1788]	26/06/10	4,560	4,560	4,555	4,555	-5	-0.11	300	-
[1788]	26/06/09	4,560	4,560	4,560	4,560	0	0.00	700	-
[1788]	26/06/08	4,600	4,600	4,495	4,560	-80	-1.72	700	-
[1788]	26/06/05	4,535	4,640	4,535	4,640	+140	+3.11	900	-
[1788]	26/06/04	4,500	4,500	4,500	4,500	-45	-0.99	100	-
[1788]	26/06/03	4,475	4,545	4,475	4,545	+75	+1.68	300	-
[1788]	26/06/02	4,545	4,545	4,470	4,470	-85	-1.87	500	-
[1788]	26/06/01	4,485	4,555	4,485	4,555	+70	+1.56	500	-
[1788]	26/05/29	4,580	4,580	4,485	4,485	-100	-2.18	1,300	-
[1788]	26/05/28	4,600	4,600	4,585	4,585	+55	+1.21	300	-
[1788]	26/05/27	4,615	4,615	4,530	4,530	-35	-0.77	700	-
[1788]	26/05/26	4,580	4,580	4,495	4,565	-80	-1.72	400	-
[1788]	26/05/25	4,575	4,645	4,515	4,645	+140	+3.11	400	-
[1788]	26/05/22	4,525	4,555	4,485	4,505	-90.0	-1.96	900	-
[1788]	26/05/21	4,725	4,725	4,430	4,595	-105.0	-2.23	2,000	-
[1788]	26/05/20	4,690	4,765	4,690	4,700	+20.0	+0.43	600	-
[1788]	26/05/19	4,680	4,680	4,680	4,680	-70.0	-1.47	400	-
[1788]	26/05/18	4,750	4,750	4,750	4,750	0	+0.00	200	-
[1788]	26/05/15	4,835	4,835	4,750	4,750	-95.0	-1.96	600	-
[1788]	26/05/14	4,920	4,920	4,845	4,845	-75.0	-1.52	900	-
[1788]	26/05/13	4,660	4,920	4,590	4,920	+320.0	+6.96	2,200	-
[1788]	26/05/12	4,600	4,600	4,600	4,600	+35.0	+0.77	200	-
[1788]	26/05/11	4,475	4,590	4,460	4,565	+65.0	+1.44	1,600	-
[1788]	26/05/08	4,540	4,540	4,470	4,500	-40.0	-0.88	1,000	-
[1788]	26/05/07	4,690	4,690	4,470	4,540	-100.0	-2.16	2,000	-
[1788]	26/05/01	4,710	4,710	4,640	4,640	-140.0	-2.93	1,400	-
[1788]	26/04/30	4,870	4,870	4,780	4,780	-20.0	-0.42	1,000	-
[1788]	26/04/28	4,920	4,920	4,800	4,800	-175.0	-3.52	1,600	-
[1788]	26/04/27	5,020	5,020	4,975	4,975	－	－	600	-
[1788]	26/04/24	－	－	－	5,050	－	－	0	-
[1788]	26/04/23	5,050	5,050	5,050	5,050	-70	-1.37	100	-
[1788]	26/04/22	5,150	5,150	5,120	5,120	－	－	300	-
[1788]	26/04/21	－	－	－	5,150	－	－	0	-
[1788]	26/04/20	5,150	5,150	5,150	5,150	－	－	100	-
[1788]	26/04/17	－	－	－	5,150	－	－	0	-
[1788]	26/04/16	5,150	5,150	5,150	5,150	-50	-0.96	300	-
[1788]	26/04/15	5,170	5,200	5,170	5,200	+60	+1.17	500	-
[1788]	26/04/14	5,110	5,140	5,110	5,140	+50	+0.98	1,900	-
[1788]	26/04/13	5,090	5,090	5,090	5,090	+60	+1.19	200	-
[1788]	26/04/10	5,000	5,030	4,950	5,030	-50	-0.98	400	-
[1788]	26/04/09	5,100	5,100	5,080	5,080	-30	-0.59	400	-
[1788]	26/04/08	5,130	5,130	5,110	5,110	+10	+0.20	500	-
[1788]	26/04/07	5,170	5,170	5,070	5,100	+10	+0.20	800	-
[1788]	26/04/06	5,230	5,230	5,090	5,090	-60	-1.17	600	-
[1788]	26/04/03	5,090	5,150	5,090	5,150	-40	-0.77	500	-
[1788]	26/04/02	5,190	5,190	5,190	5,190	-110	-2.08	100	-
[1788]	26/04/01	5,180	5,320	5,120	5,300	－	－	1,200	-
[1788]	26/03/31	－	－	－	5,080	－	－	0	-
[1788]	26/03/30	5,140	5,140	5,080	5,080	-40	-0.78	400	-
[1788]	26/03/27	5,170	5,170	5,080	5,120	-90	-1.73	900	-
[1788]	26/03/26	5,240	5,240	5,210	5,210	-100	-1.88	600	-
[1788]	26/03/25	5,310	5,310	5,310	5,310	-100	-1.85	100	-
[1788]	26/03/24	5,220	5,410	5,220	5,410	+190	+3.64	400	-
[1788]	26/03/23	5,280	5,280	5,220	5,220	-110	-2.06	300	-
[1788]	26/03/19	5,330	5,330	5,330	5,330	-60	-1.11	200	-
[1788]	26/03/18	5,400	5,400	5,390	5,390	-70	-1.28	400	-
[1788]	26/03/17	5,400	5,460	5,400	5,460	+160	+3.02	800	-
[1788]	26/03/16	5,400	5,430	5,300	5,300	0	0.00	1,000	-
[1788]	26/03/13	5,320	5,320	5,300	5,300	-70	-1.30	200	-
[1788]	26/03/12	5,600	5,600	5,300	5,370	－	－	1,300	-
[1788]	26/03/11	－	－	－	5,600	－	－	0	-
[1788]	26/03/10	5,400	5,600	5,400	5,600	+100	+1.82	300	-
[1788]	26/03/09	5,560	5,670	5,500	5,500	-260	-4.51	1,100	-
[1788]	26/03/06	5,360	5,780	5,240	5,760	+350	+6.47	2,000	-
[1788]	26/03/05	5,410	5,410	5,410	5,410	-40	-0.73	400	-
[1788]	26/03/04	5,470	5,470	5,450	5,450	+30	+0.55	200	-
[1788]	26/03/03	5,500	5,500	5,420	5,420	+20	+0.37	200	-
[1788]	26/03/02	5,380	5,400	5,380	5,400	+40	+0.75	400	-
[1788]	26/02/27	5,290	5,360	5,280	5,360	+70	+1.32	1,400	-
[1788]	26/02/26	5,110	5,290	5,110	5,290	+190	+3.73	700	-
[1788]	26/02/25	5,200	5,220	5,100	5,100	-200	-3.77	1,500	-
[1788]	26/02/24	5,470	5,470	5,220	5,300	-220	-3.99	500	-
[1788]	26/02/20	5,580	5,580	5,520	5,520	+40	+0.73	300	-
[1788]	26/02/19	5,470	5,480	5,470	5,480	-50	-0.90	200	-
[1788]	26/02/18	5,530	5,530	5,500	5,530	-10	-0.18	600	-
[1788]	26/02/17	5,770	5,770	5,450	5,540	-30	-0.54	2,100	-
[1788]	26/02/16	5,730	5,730	5,570	5,570	-240	-4.13	1,700	-
[1788]	26/02/13	5,500	5,970	5,490	5,810	+310	+5.64	3,100	-
[1788]	26/02/12	6,000	6,400	5,380	5,500	-500	-8.33	5,300	-
[1788]	26/02/10	5,990	6,000	5,990	6,000	+20	+0.33	300	-
[1788]	26/02/09	5,840	5,990	5,840	5,980	+160	+2.75	800	-
[1788]	26/02/06	5,730	5,820	5,730	5,820	+170	+3.01	700	-
[1788]	26/02/05	5,490	5,650	5,490	5,650	+160	+2.91	400	-
[1788]	26/02/04	5,450	5,600	5,410	5,490	-60	-1.08	700	-
[1788]	26/02/03	5,340	5,750	5,240	5,550	+50	+0.91	1,200	-
[1788]	26/02/02	5,640	5,640	5,500	5,500	-140	-2.48	400	-
[1788]	26/01/30	5,720	5,790	5,640	5,640	-150	-2.59	1,200	-
[1788]	26/01/29	5,780	5,820	5,610	5,790	+240	+4.32	1,300	-
[1788]	26/01/28	5,480	5,550	5,480	5,550	+150	+2.78	500	-
[1788]	26/01/27	5,400	5,400	5,400	5,400	+80	+1.50	200	-
[1788]	26/01/26	5,150	5,370	5,120	5,320	+110	+2.11	2,900	-
[1788]	26/01/23	5,140	5,210	5,120	5,210	+150	+2.96	2,000	-
[1788]	26/01/22	4,990	5,060	4,990	5,060	+140	+2.85	300	-
[1788]	26/01/21	4,920	4,920	4,920	4,920	-100	-1.99	600	-
[1788]	26/01/20	5,090	5,100	5,010	5,020	-20	-0.40	900	-
[1788]	26/01/19	4,980	5,040	4,980	5,040	+105	+2.13	1,300	-
[1788]	26/01/16	4,925	4,935	4,905	4,935	+10	+0.20	700	-
[1788]	26/01/15	4,885	4,925	4,885	4,925	0	0.00	1,300	-
[1788]	26/01/14	4,925	4,925	4,855	4,925	0	0.00	1,100	-
[1788]	26/01/13	4,890	4,960	4,890	4,925	+115	+2.39	500	-
[1788]	26/01/09	4,780	4,810	4,780	4,810	-20	-0.41	200	-
[1788]	26/01/08	4,890	4,890	4,830	4,830	-130	-2.62	500	-
[1788]	26/01/07	4,960	4,960	4,960	4,960	+60	+1.22	100	-
[1788]	26/01/06	4,835	4,900	4,800	4,900	+120	+2.51	1,300	-
[1788]	26/01/05	4,815	4,815	4,780	4,780	-55	-1.14	600	-
[1788]	25/12/30	4,915	4,915	4,835	4,835	-20	-0.41	700	-
[1788]	25/12/29	4,745	4,855	4,745	4,855	+75	+1.57	400	-
[1788]	25/12/26	5,130	5,140	4,780	4,780	-200	-4.02	4,600	-
[1788]	25/12/25	4,815	5,260	4,815	4,980	+165	+3.43	8,400	-
[1788]	25/12/24	4,745	4,815	4,745	4,815	+70	+1.48	300	-
[1788]	25/12/23	4,690	4,745	4,690	4,745	－	－	200	-
[1788]	25/12/22	－	－	－	4,620	－	－	0	-
[1788]	25/12/19	4,620	4,620	4,620	4,620	0	0.00	1,500	-
[1788]	25/12/18	4,620	4,620	4,620	4,620	+15	+0.33	100	-
[1788]	25/12/17	4,605	4,605	4,605	4,605	-5	-0.11	100	-
[1788]	25/12/16	4,695	4,695	4,610	4,610	-15	-0.32	300	-
[1788]	25/12/15	4,625	4,625	4,625	4,625	-25	-0.54	400	-
[1788]	25/12/12	4,660	4,660	4,650	4,650	-10	-0.21	200	-
[1788]	25/12/11	4,665	4,665	4,655	4,660	-10	-0.21	400	-
[1788]	25/12/10	4,670	4,695	4,650	4,670	+5	+0.11	600	-
[1788]	25/12/09	4,655	4,665	4,655	4,665	+35	+0.76	300	-
[1788]	25/12/08	4,630	4,630	4,630	4,630	-45	-0.96	100	-
[1788]	25/12/05	4,675	4,675	4,675	4,675	0	0.00	100	-
[1788]	25/12/04	4,685	4,685	4,600	4,675	-15	-0.32	500	-
[1788]	25/12/03	4,620	4,690	4,620	4,690	+20	+0.43	300	-
[1788]	25/12/02	4,740	4,740	4,670	4,670	-70	-1.48	400	-
[1788]	25/12/01	4,730	4,740	4,570	4,740	+35	+0.74	2,400	-
[1788]	25/11/28	4,625	4,705	4,620	4,705	+105	+2.28	1,400	-
[1788]	25/11/27	4,600	4,600	4,600	4,600	0	0.00	300	-
[1788]	25/11/26	4,575	4,600	4,550	4,600	-45	-0.97	700	-
[1788]	25/11/25	4,685	4,685	4,645	4,645	+25	+0.54	500	-
[1788]	25/11/21	4,610	4,690	4,610	4,620	-60	-1.28	400	-
[1788]	25/11/20	4,625	4,680	4,625	4,680	+80	+1.74	300	-
[1788]	25/11/19	4,570	4,600	4,500	4,600	-30	-0.65	900	-
[1788]	25/11/18	4,710	4,710	4,620	4,630	-45	-0.96	700	-
[1788]	25/11/17	4,800	4,800	4,605	4,675	-150	-3.11	2,600	-
[1788]	25/11/14	4,900	4,900	4,815	4,825	-75	-1.53	1,500	-
[1788]	25/11/13	5,170	5,170	4,880	4,900	-470	-8.75	4,100	-
[1788]	25/11/12	4,670	5,370	4,600	5,370	+700	+14.99	5,200	-
[1788]	25/11/11	4,560	4,670	4,505	4,670	+105	+2.30	2,000	-
[1788]	25/11/10	4,500	4,585	4,500	4,565	+65	+1.44	1,700	-
[1788]	25/11/07	4,500	4,500	4,500	4,500	－	－	100	-
[1788]	25/11/06	－	－	－	4,445	－	－	0	-
[1788]	25/11/05	4,465	4,465	4,445	4,445	-50	-1.11	500	-
[1788]	25/11/04	4,500	4,500	4,495	4,495	+10	+0.22	200	-
[1788]	25/10/31	4,555	4,555	4,485	4,485	-45	-0.99	500	-
[1788]	25/10/30	4,530	4,530	4,530	4,530	0	0.00	200	-
[1788]	25/10/29	4,530	4,530	4,530	4,530	+10	+0.22	200	-
[1788]	25/10/28	4,515	4,520	4,505	4,520	+15	+0.33	300	-
[1788]	25/10/27	4,500	4,505	4,500	4,505	+5	+0.11	1,100	-
[1788]	25/10/24	4,475	4,500	4,475	4,500	-25	-0.55	300	-
[1788]	25/10/23	4,435	4,580	4,435	4,525	+90	+2.03	1,000	-
[1788]	25/10/22	4,430	4,435	4,430	4,435	+15	+0.34	200	-
[1788]	25/10/21	4,500	4,570	4,420	4,420	-150	-3.28	1,700	-
[1788]	25/10/20	4,500	4,570	4,485	4,570	+135	+3.04	1,000	-
[1788]	25/10/17	4,435	4,435	4,390	4,435	+70	+1.60	400	-
[1788]	25/10/16	4,365	4,365	4,365	4,365	0	0.00	200	-
[1788]	25/10/15	4,300	4,365	4,300	4,365	+135	+3.19	1,000	-
[1788]	25/10/14	4,390	4,390	4,205	4,230	-170	-3.86	2,300	-
[1788]	25/10/10	4,570	4,570	4,385	4,400	-170	-3.72	1,800	-
[1788]	25/10/09	4,715	4,715	4,570	4,570	-230	-4.79	5,600	-
[1788]	25/10/08	4,255	4,900	4,255	4,800	+545	+12.81	6,900	-
[1788]	25/10/07	4,180	4,255	4,180	4,255	+75	+1.79	600	-
[1788]	25/10/06	4,250	4,250	4,180	4,180	-20	-0.48	900	-
[1788]	25/10/03	4,270	4,270	4,200	4,200	+10	+0.24	400	-
[1788]	25/10/02	4,200	4,200	4,190	4,190	0	0.00	400	-
[1788]	25/10/01	4,195	4,195	4,185	4,190	+40	+0.96	500	-
[1788]	25/09/30	4,195	4,195	4,100	4,150	－	－	2,200	-
[1788]	25/09/29	－	－	－	4,055	－	－	0	-
[1788]	25/09/26	4,055	4,055	4,055	4,055	+20	+0.50	300	-
[1788]	25/09/25	4,050	4,055	4,035	4,035	-20	-0.49	500	-
[1788]	25/09/24	4,015	4,055	4,015	4,055	+30	+0.75	1,000	-
[1788]	25/09/22	4,025	4,025	4,025	4,025	+35	+0.88	200	-
[1788]	25/09/19	3,990	3,990	3,990	3,990	-50	-1.24	100	-
[1788]	25/09/18	3,980	4,040	3,980	4,040	+65	+1.64	400	-
[1788]	25/09/17	3,995	4,040	3,975	3,975	-20	-0.50	700	-
[1788]	25/09/16	3,970	3,995	3,965	3,995	+25	+0.63	600	-
[1788]	25/09/12	3,975	3,990	3,955	3,970	-5	-0.13	500	-
[1788]	25/09/11	3,975	3,975	3,975	3,975	+5	+0.13	200	-
[1788]	25/09/10	3,955	3,970	3,955	3,970	+15	+0.38	200	-
[1788]	25/09/09	4,030	4,030	3,955	3,955	-5	-0.13	1,000	-
[1788]	25/09/08	3,960	3,960	3,960	3,960	0	0.00	100	-
[1788]	25/09/05	4,000	4,000	3,960	3,960	－	－	600	-