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
[2806]	26/10/29	1,980	1,994	1,966	1,990	+10.0	+0.51	400	13,825,566,720
[2806]	26/10/28	1,980	1,980	1,980	1,980	-1.0	-0.05	300	13,756,091,392
[2806]	26/10/27	1,980	1,981	1,980	1,981	-3.0	-0.15	200	13,763,039,232
[2806]	26/10/26	1,990	1,990	1,965	1,984	-10.0	-0.50	1,100	13,783,881,728
[2806]	26/10/23	1,949	1,994	1,939	1,994	+29.0	+1.48	800	13,853,357,056
[2806]	26/10/22	1,964	1,965	1,955	1,965	-4.0	-0.20	500	13,651,878,912
[2806]	26/10/21	1,949	1,989	1,949	1,969	+19.0	+0.97	400	13,679,669,248
[2806]	26/10/20	1,934	1,953	1,934	1,950	0	+0.00	400	13,547,666,432
[2806]	26/10/19	1,930	1,950	1,930	1,950	+15.0	+0.78	300	13,547,666,432
[2806]	26/10/16	1,942	1,942	1,935	1,935	+8.0	+0.42	300	13,443,452,928
[2806]	26/10/15	1,957	2,254	1,908	1,927	-48.0	-2.43	77,600	13,387,873,280
[2806]	26/10/14	1,957	1,979	1,957	1,975	-5.0	-0.25	600	13,721,354,240
[2806]	26/10/13	1,980	1,980	1,980	1,980	+5.0	+0.25	300	13,756,091,392
[2806]	26/10/09	1,943	1,975	1,938	1,975	+29.0	+1.49	1,100	13,721,354,240
[2806]	26/10/08	1,946	1,946	1,946	1,946	-32.0	-1.62	800	13,519,876,096
[2806]	26/10/07	1,975	1,978	1,921	1,978	+3.0	+0.15	900	13,742,196,736
[2806]	26/10/06	1,975	1,975	1,975	1,975	0	+0.00	200	13,721,354,240
[2806]	26/10/05	1,974	1,975	1,974	1,975	-15.0	-0.75	300	13,721,354,240
[2806]	26/10/02	1,944	1,990	1,944	1,990	+10.0	+0.51	400	13,825,566,720
[2806]	26/10/01	1,961	1,980	1,952	1,980	-19.0	-0.95	1,600	13,756,091,392
[2806]	26/09/30	1,923	2,010	1,923	1,999	+39.0	+1.99	4,300	13,888,094,208
[2806]	26/09/29	1,889	1,978	1,870	1,960	+70.0	+3.70	1,800	13,617,140,736
[2806]	26/09/28	1,917	1,917	1,883	1,890	-27.0	-1.41	2,500	13,130,814,464
[2806]	26/09/25	1,924	1,924	1,916	1,917	-7.0	-0.36	1,800	13,318,397,952
[2806]	26/09/24	1,921	1,924	1,921	1,924	+7.0	+0.37	600	13,367,030,784
[2806]	26/09/18	1,911	1,922	1,894	1,917	-8.0	-0.42	1,500	13,318,397,952
[2806]	26/09/17	1,918	1,925	1,918	1,925	+7.0	+0.36	700	13,373,977,600
[2806]	26/09/16	1,901	1,919	1,900	1,918	+7.0	+0.37	3,100	13,325,344,768
[2806]	26/09/15	1,905	1,911	1,903	1,911	-12.0	-0.62	1,600	13,276,712,960
[2806]	26/09/14	1,926	1,926	1,901	1,923	+5.0	+0.26	600	13,360,082,944
[2806]	26/09/11	1,906	1,918	1,906	1,918	0	+0.00	200	13,325,344,768
[2806]	26/09/10	1,904	1,918	1,904	1,918	+3.0	+0.16	1,000	13,325,344,768
[2806]	26/09/09	1,920	1,920	1,915	1,915	-5.0	-0.26	300	13,304,502,272
[2806]	26/09/08	1,923	1,930	1,920	1,920	-11.0	-0.57	500	13,339,240,448
[2806]	26/09/07	1,934	1,934	1,917	1,931	-3.0	-0.16	600	13,415,662,592
[2806]	26/09/04	1,925	1,934	1,919	1,934	-6.0	-0.31	300	13,436,506,112
[2806]	26/09/03	1,935	2,020	1,902	1,940	+30.0	+1.57	6,400	13,478,191,104
[2806]	26/09/02	1,883	1,910	1,883	1,910	+11.0	+0.58	4,300	13,269,765,120
[2806]	26/09/01	1,900	1,902	1,890	1,899	+4.0	+0.21	4,400	13,193,341,952
[2806]	26/08/31	1,894	1,895	1,894	1,895	-3.0	-0.16	300	13,165,552,640
[2806]	26/08/28	1,901	1,901	1,890	1,898	-3.0	-0.16	1,300	13,207,237,632
[2806]	26/08/27	1,895	1,901	1,895	1,901	0	+0.00	700	13,207,237,632
[2806]	26/08/26	1,894	1,901	1,894	1,901	+7.0	+0.37	700	13,207,237,632
[2806]	26/08/25	1,894	1,895	1,894	1,894	0	+0.00	400	13,158,604,800
[2806]	26/08/24	1,895	1,895	1,894	1,894	+6.0	+0.32	400	13,158,604,800
[2806]	26/08/21	1,881	1,888	1,881	1,888	-1.0	-0.05	200	13,116,919,808
[2806]	26/08/20	1,880	1,889	1,880	1,889	+9.0	+0.48	300	13,123,867,648
[2806]	26/08/19	1,894	1,894	1,880	1,880	-14.0	-0.74	300	13,061,339,136
[2806]	26/08/18	1,883	1,894	1,883	1,894	-1.0	-0.05	200	13,158,604,800
[2806]	26/08/17	1,888	1,895	1,888	1,895	+7.0	+0.37	500	13,165,552,640
[2806]	26/08/14	1,880	1,888	1,879	1,888	-8.0	-0.42	2,600	13,116,919,808
[2806]	26/08/13	1,881	1,896	1,881	1,896	+14.0	+0.74	600	13,172,499,456
[2806]	26/08/12	1,882	1,882	1,882	1,882	0	+0.00	200	13,075,234,816
[2806]	26/08/10	1,875	1,882	1,875	1,882	+7.0	+0.37	400	13,075,234,816
[2806]	26/08/07	1,866	1,875	1,866	1,875	+1.0	+0.05	500	13,026,601,984
[2806]	26/08/06	1,874	1,874	1,874	1,874	0	+0.00	400	13,019,654,144
[2806]	26/08/05	1,881	1,881	1,865	1,874	-7.0	-0.37	1,300	13,019,654,144
[2806]	26/08/04	1,872	1,881	1,871	1,881	-1.0	-0.05	300	13,068,286,976
[2806]	26/08/03	1,871	1,882	1,871	1,882	+11.0	+0.59	400	13,075,234,816
[2806]	26/07/31	1,892	1,907	1,871	1,871	-19.0	-1.01	3,100	12,998,811,648
[2806]	26/07/30	1,883	1,892	1,883	1,890	-2.0	-0.11	500	13,130,814,464
[2806]	26/07/29	1,880	1,892	1,880	1,892	+2.0	+0.11	400	13,144,710,144
[2806]	26/07/28	1,890	1,895	1,890	1,890	0	+0.00	1,100	13,130,814,464
[2806]	26/07/27	1,875	1,890	1,875	1,890	+1.0	+0.05	1,100	13,130,814,464
[2806]	26/07/24	1,889	1,889	1,880	1,889	0	+0.00	800	13,123,867,648
[2806]	26/07/23	1,884	1,889	1,884	1,889	+5.0	+0.27	200	13,123,867,648
[2806]	26/07/22	1,884	1,886	1,884	1,884	0	+0.00	600	13,089,129,472
[2806]	26/07/21	1,865	1,884	1,865	1,884	+19.0	+1.02	900	13,089,129,472
[2806]	26/07/17	1,893	1,893	1,865	1,865	-28	-1.48	800	-
[2806]	26/07/16	1,881	1,893	1,881	1,893	+12	+0.64	200	-
[2806]	26/07/15	1,881	1,881	1,880	1,881	-14	-0.74	500	-
[2806]	26/07/14	1,889	1,895	1,888	1,895	+1	+0.05	500	-
[2806]	26/07/13	1,888	1,894	1,880	1,894	+6	+0.32	500	-
[2806]	26/07/10	1,864	1,888	1,864	1,888	+24	+1.29	1,500	-
[2806]	26/07/09	1,864	1,864	1,864	1,864	-8	-0.43	100	-
[2806]	26/07/08	1,861	1,882	1,860	1,872	+14	+0.75	2,300	-
[2806]	26/07/07	1,856	1,858	1,856	1,858	+1	+0.05	300	-
[2806]	26/07/06	1,854	1,870	1,854	1,857	-7	-0.38	1,300	-
[2806]	26/07/03	1,845	1,864	1,841	1,864	+19	+1.03	1,400	-
[2806]	26/07/02	1,844	1,845	1,840	1,845	-7	-0.38	1,700	-
[2806]	26/07/01	1,855	1,855	1,848	1,852	-7	-0.38	400	-
[2806]	26/06/30	1,827	1,860	1,816	1,859	+32	+1.75	9,000	-
[2806]	26/06/29	1,815	1,837	1,800	1,827	-22	-1.19	13,500	-
[2806]	26/06/26	1,819	1,853	1,810	1,849	+31	+1.71	3,600	-
[2806]	26/06/25	1,823	1,823	1,818	1,818	-5	-0.27	400	-
[2806]	26/06/24	1,823	1,823	1,823	1,823	+7	+0.39	500	-
[2806]	26/06/23	1,808	1,840	1,808	1,816	-11	-0.60	5,300	-
[2806]	26/06/22	1,874	1,876	1,805	1,827	-28	-1.51	4,300	-
[2806]	26/06/19	1,885	1,885	1,823	1,855	-14	-0.75	6,100	-
[2806]	26/06/18	1,886	1,900	1,850	1,869	-36	-1.89	4,800	-
[2806]	26/06/17	1,903	1,905	1,900	1,905	+2	+0.11	700	-
[2806]	26/06/16	1,905	1,905	1,903	1,903	-2	-0.10	800	-
[2806]	26/06/15	1,905	1,915	1,876	1,905	0	0.00	2,900	-
[2806]	26/06/12	1,903	1,907	1,868	1,905	－	－	6,500	-
[2806]	26/06/11	－	－	－	1,930	－	－	0	-
[2806]	26/06/10	1,930	1,930	1,907	1,930	0	0.00	3,400	-
[2806]	26/06/09	1,930	1,930	1,930	1,930	+8	+0.42	100	-
[2806]	26/06/08	1,921	1,922	1,921	1,922	+1	+0.05	400	-
[2806]	26/06/05	1,912	1,921	1,907	1,921	-4	-0.21	800	-
[2806]	26/06/04	1,911	1,925	1,911	1,925	+14	+0.73	600	-
[2806]	26/06/03	1,970	1,970	1,908	1,911	-59	-2.99	2,800	-
[2806]	26/06/02	1,960	1,975	1,935	1,970	-4	-0.20	1,100	-
[2806]	26/06/01	1,974	1,974	1,974	1,974	+10	+0.51	100	-
[2806]	26/05/29	1,960	1,970	1,943	1,964	+9	+0.46	700	-
[2806]	26/05/28	1,954	1,955	1,935	1,955	+1	+0.05	1,300	-
[2806]	26/05/27	1,964	2,000	1,910	1,954	-10	-0.51	3,700	-
[2806]	26/05/26	1,975	1,975	1,963	1,964	-11	-0.56	2,100	-
[2806]	26/05/25	1,975	1,975	1,975	1,975	0	0.00	200	-
[2806]	26/05/22	1,966	1,975	1,966	1,975	+5.0	+0.25	200	-
[2806]	26/05/21	1,966	1,970	1,966	1,970	+4.0	+0.20	200	-
[2806]	26/05/20	2,000	2,000	1,965	1,966	-36.0	-1.80	1,100	-
[2806]	26/05/19	1,958	2,002	1,958	2,002	+22.0	+1.11	800	-
[2806]	26/05/18	1,980	2,010	1,960	1,980	0	+0.00	4,100	-
[2806]	26/05/15	2,066	2,090	1,958	1,980	-65.0	-3.18	4,500	-
[2806]	26/05/14	2,052	2,053	2,000	2,045	-41.0	-1.97	2,600	-
[2806]	26/05/13	2,055	2,086	2,055	2,086	+29.0	+1.41	900	-
[2806]	26/05/12	2,061	2,061	2,057	2,057	-1.0	-0.05	600	-
[2806]	26/05/11	2,106	2,106	2,004	2,058	-52.0	-2.46	7,100	-
[2806]	26/05/08	2,110	2,110	2,110	2,110	0	+0.00	100	-
[2806]	26/05/07	2,105	2,110	2,105	2,110	-7.0	-0.33	800	-
[2806]	26/05/01	2,116	2,117	2,116	2,117	+1.0	+0.05	300	-
[2806]	26/04/30	2,106	2,118	2,106	2,116	-1.0	-0.05	1,700	-
[2806]	26/04/28	2,117	2,117	2,117	2,117	0	+0.00	100	-
[2806]	26/04/27	2,105	2,117	2,105	2,117	+12	+0.57	1,900	-
[2806]	26/04/24	2,106	2,106	2,105	2,105	+1	+0.05	300	-
[2806]	26/04/23	2,104	2,104	2,104	2,104	+2	+0.10	100	-
[2806]	26/04/22	2,110	2,110	2,101	2,102	-8	-0.38	1,600	-
[2806]	26/04/21	2,115	2,115	2,100	2,110	+4	+0.19	1,300	-
[2806]	26/04/20	2,104	2,106	2,104	2,106	-4	-0.19	400	-
[2806]	26/04/17	2,104	2,110	2,104	2,110	+3	+0.14	200	-
[2806]	26/04/16	2,108	2,108	2,107	2,107	-6	-0.28	300	-
[2806]	26/04/15	2,108	2,113	2,108	2,113	-2	-0.09	300	-
[2806]	26/04/14	2,108	2,115	2,108	2,115	-9	-0.42	200	-
[2806]	26/04/13	2,124	2,124	2,124	2,124	0	0.00	100	-
[2806]	26/04/10	2,120	2,124	2,120	2,124	+17	+0.81	500	-
[2806]	26/04/09	2,110	2,110	2,107	2,107	-3	-0.14	300	-
[2806]	26/04/08	2,104	2,110	2,104	2,110	+8	+0.38	1,900	-
[2806]	26/04/07	2,102	2,104	2,102	2,102	-1	-0.05	600	-
[2806]	26/04/06	2,104	2,104	2,103	2,103	-3	-0.14	200	-
[2806]	26/04/03	2,105	2,155	2,103	2,106	+1	+0.05	2,200	-
[2806]	26/04/02	2,126	2,135	2,105	2,105	-65	-3.00	4,300	-
[2806]	26/04/01	2,195	2,195	2,126	2,170	-25	-1.14	2,600	-
[2806]	26/03/31	2,142	2,197	2,142	2,195	+95	+4.52	1,700	-
[2806]	26/03/30	2,086	2,110	2,084	2,100	-40	-1.87	2,000	-
[2806]	26/03/27	2,140	2,140	2,129	2,140	+13	+0.61	1,700	-
[2806]	26/03/26	2,145	2,146	2,127	2,127	-18	-0.84	1,200	-
[2806]	26/03/25	2,144	2,148	2,140	2,145	+1	+0.05	2,700	-
[2806]	26/03/24	2,144	2,144	2,144	2,144	+11	+0.52	100	-
[2806]	26/03/23	2,131	2,133	2,105	2,133	+2	+0.09	800	-
[2806]	26/03/19	2,142	2,142	2,131	2,131	-12	-0.56	400	-
[2806]	26/03/18	2,121	2,155	2,121	2,143	-17	-0.79	1,500	-
[2806]	26/03/17	2,132	2,160	2,132	2,160	+13	+0.61	1,800	-
[2806]	26/03/16	2,147	2,147	2,147	2,147	0	0.00	200	-
[2806]	26/03/13	2,147	2,147	2,146	2,147	0	0.00	300	-
[2806]	26/03/12	2,167	2,167	2,147	2,147	-33	-1.51	600	-
[2806]	26/03/11	2,119	2,269	2,119	2,180	+77	+3.66	5,200	-
[2806]	26/03/10	2,100	2,103	2,100	2,103	+9	+0.43	400	-
[2806]	26/03/09	2,093	2,094	2,067	2,094	-28	-1.32	2,100	-
[2806]	26/03/06	2,111	2,122	2,111	2,122	+1	+0.05	300	-
[2806]	26/03/05	2,116	2,121	2,116	2,121	+31	+1.48	800	-
[2806]	26/03/04	2,101	2,110	2,090	2,090	-30	-1.42	2,200	-
[2806]	26/03/03	2,160	2,160	2,111	2,120	-46	-2.12	3,000	-
[2806]	26/03/02	2,199	2,200	2,125	2,166	-88	-3.90	4,900	-
[2806]	26/02/27	2,250	2,280	2,190	2,254	+117	+5.47	13,600	-
[2806]	26/02/26	2,112	2,137	2,112	2,137	+26	+1.23	1,400	-
[2806]	26/02/25	2,110	2,115	2,110	2,111	+6	+0.29	300	-
[2806]	26/02/24	2,106	2,110	2,102	2,105	+5	+0.24	2,000	-
[2806]	26/02/20	2,100	2,100	2,100	2,100	-14	-0.66	400	-
[2806]	26/02/19	2,120	2,125	2,091	2,114	-4	-0.19	1,500	-
[2806]	26/02/18	2,115	2,120	2,100	2,118	+3	+0.14	1,400	-
[2806]	26/02/17	2,105	2,115	2,105	2,115	+15	+0.71	400	-
[2806]	26/02/16	2,100	2,108	2,100	2,100	-1	-0.05	900	-
[2806]	26/02/13	2,101	2,101	2,100	2,101	-8	-0.38	700	-
[2806]	26/02/12	2,115	2,115	2,100	2,109	-6	-0.28	600	-
[2806]	26/02/10	2,119	2,120	2,108	2,115	-4	-0.19	1,500	-
[2806]	26/02/09	2,109	2,120	2,108	2,119	+18	+0.86	2,200	-
[2806]	26/02/06	2,090	2,105	2,090	2,101	0	0.00	700	-
[2806]	26/02/05	2,097	2,101	2,085	2,101	+1	+0.05	1,000	-
[2806]	26/02/04	2,085	2,100	2,082	2,100	+14	+0.67	800	-
[2806]	26/02/03	2,098	2,104	2,083	2,086	-23	-1.09	2,300	-
[2806]	26/02/02	2,056	2,109	2,056	2,109	+3	+0.14	3,600	-
[2806]	26/01/30	2,209	2,249	2,015	2,106	-89	-4.05	12,500	-
[2806]	26/01/29	2,199	2,200	2,189	2,195	-4	-0.18	700	-
[2806]	26/01/28	2,187	2,199	2,187	2,199	+12	+0.55	1,200	-
[2806]	26/01/27	2,213	2,214	2,151	2,187	-43	-1.93	3,800	-
[2806]	26/01/26	2,216	2,230	2,215	2,230	+20	+0.90	1,100	-
[2806]	26/01/23	2,225	2,230	2,210	2,210	-15	-0.67	2,600	-
[2806]	26/01/22	2,220	2,225	2,220	2,225	+5	+0.23	300	-
[2806]	26/01/21	2,220	2,220	2,210	2,220	-10	-0.45	400	-
[2806]	26/01/20	2,221	2,250	2,219	2,230	+12	+0.54	800	-
[2806]	26/01/19	2,205	2,219	2,204	2,218	+13	+0.59	2,100	-
[2806]	26/01/16	2,200	2,205	2,200	2,205	+5	+0.23	1,600	-
[2806]	26/01/15	2,210	2,210	2,195	2,200	-10	-0.45	1,400	-
[2806]	26/01/14	2,219	2,220	2,200	2,210	-8	-0.36	1,700	-
[2806]	26/01/13	2,217	2,220	2,200	2,218	+8	+0.36	1,100	-
[2806]	26/01/09	2,205	2,219	2,200	2,210	+10	+0.45	900	-
[2806]	26/01/08	2,187	2,200	2,187	2,200	+13	+0.59	600	-
[2806]	26/01/07	2,198	2,200	2,187	2,187	-11	-0.50	1,600	-
[2806]	26/01/06	2,190	2,202	2,180	2,198	-14	-0.63	1,800	-
[2806]	26/01/05	2,257	2,257	2,207	2,212	-58	-2.56	4,000	-
[2806]	25/12/30	2,155	2,275	2,123	2,270	+114	+5.29	6,100	-
[2806]	25/12/29	2,099	2,156	2,095	2,156	+57	+2.72	2,100	-
[2806]	25/12/26	2,101	2,101	2,092	2,099	-2	-0.10	2,000	-
[2806]	25/12/25	2,116	2,146	2,092	2,101	-15	-0.71	2,500	-
[2806]	25/12/24	2,110	2,116	2,095	2,116	+6	+0.28	1,200	-
[2806]	25/12/23	2,100	2,110	2,090	2,110	+10	+0.48	1,400	-
[2806]	25/12/22	2,090	2,100	2,076	2,100	+9	+0.43	4,800	-
[2806]	25/12/19	2,091	2,091	2,091	2,091	-4	-0.19	1,100	-
[2806]	25/12/18	2,109	2,109	2,093	2,095	-2	-0.10	600	-
[2806]	25/12/17	2,099	2,130	2,093	2,097	-17	-0.80	700	-
[2806]	25/12/16	2,096	2,114	2,089	2,114	+18	+0.86	2,500	-
[2806]	25/12/15	2,079	2,101	2,079	2,096	+9	+0.43	3,200	-
[2806]	25/12/12	2,087	2,088	2,070	2,087	-1	-0.05	1,000	-
[2806]	25/12/11	2,070	2,088	2,070	2,088	+2	+0.10	600	-
[2806]	25/12/10	2,084	2,086	2,084	2,086	0	0.00	400	-
[2806]	25/12/09	2,086	2,086	2,086	2,086	-2	-0.10	200	-
[2806]	25/12/08	2,092	2,094	2,062	2,088	-4	-0.19	4,400	-
[2806]	25/12/05	2,090	2,092	2,090	2,092	+2	+0.10	1,700	-
[2806]	25/12/04	2,084	2,090	2,082	2,090	-2	-0.10	1,300	-
[2806]	25/12/03	2,088	2,092	2,085	2,092	+15	+0.72	2,400	-
[2806]	25/12/02	2,089	2,090	2,077	2,077	-12	-0.57	500	-
[2806]	25/12/01	2,081	2,090	2,081	2,089	-3	-0.14	2,700	-
[2806]	25/11/28	2,084	2,092	2,084	2,092	+3	+0.14	500	-
[2806]	25/11/27	2,090	2,091	2,082	2,089	-1	-0.05	1,400	-
[2806]	25/11/26	2,092	2,092	2,085	2,090	-2	-0.10	800	-
[2806]	25/11/25	2,089	2,100	2,070	2,092	-4	-0.19	3,400	-
[2806]	25/11/21	2,105	2,105	2,070	2,096	-2	-0.10	1,600	-
[2806]	25/11/20	2,073	2,098	2,073	2,098	-2	-0.10	200	-
[2806]	25/11/19	2,104	2,104	2,067	2,100	-4	-0.19	3,600	-
[2806]	25/11/18	2,103	2,106	2,094	2,104	-9	-0.43	600	-
[2806]	25/11/17	2,113	2,113	2,109	2,113	0	0.00	900	-
[2806]	25/11/14	2,087	2,113	2,085	2,113	+36	+1.73	2,300	-
[2806]	25/11/13	2,077	2,077	2,077	2,077	-15	-0.72	700	-
[2806]	25/11/12	2,080	2,092	2,075	2,092	+3	+0.14	1,900	-
[2806]	25/11/11	2,094	2,094	2,075	2,089	+12	+0.58	1,000	-
[2806]	25/11/10	2,078	2,079	2,077	2,077	-10	-0.48	600	-
[2806]	25/11/07	2,090	2,095	2,074	2,087	－	－	900	-
[2806]	25/11/06	－	－	－	2,096	－	－	0	-
[2806]	25/11/05	2,103	2,103	2,068	2,096	-13	-0.62	3,500	-
[2806]	25/11/04	2,098	2,110	2,095	2,109	-1	-0.05	6,700	-
[2806]	25/10/31	2,150	2,350	2,070	2,110	-33	-1.54	66,100	-
[2806]	25/10/30	2,145	2,150	2,131	2,143	+14	+0.66	1,100	-
[2806]	25/10/29	2,155	2,155	2,117	2,129	-26	-1.21	1,500	-
[2806]	25/10/28	2,151	2,155	2,149	2,155	+2	+0.09	900	-
[2806]	25/10/27	2,127	2,153	2,127	2,153	+27	+1.27	3,800	-
[2806]	25/10/24	2,105	2,126	2,105	2,126	+31	+1.48	1,400	-
[2806]	25/10/23	2,100	2,105	2,095	2,095	0	0.00	700	-
[2806]	25/10/22	2,099	2,105	2,090	2,095	－	－	2,400	-
[2806]	25/10/21	－	－	－	2,086	－	－	0	-
[2806]	25/10/20	2,101	2,101	2,078	2,086	-15	-0.71	3,600	-
[2806]	25/10/17	2,080	2,101	2,080	2,101	+2	+0.10	3,100	-
[2806]	25/10/16	2,099	2,099	2,099	2,099	0	0.00	100	-
[2806]	25/10/15	2,068	2,099	2,068	2,099	+31	+1.50	400	-
[2806]	25/10/14	2,089	2,089	2,055	2,068	-41	-1.94	1,600	-
[2806]	25/10/10	2,103	2,109	2,073	2,109	+6	+0.29	2,200	-
[2806]	25/10/09	2,110	2,112	2,103	2,103	-7	-0.33	1,000	-
[2806]	25/10/08	2,100	2,110	2,100	2,110	+10	+0.48	1,200	-
[2806]	25/10/07	2,104	2,104	2,100	2,100	-13	-0.62	1,500	-
[2806]	25/10/06	2,073	2,113	2,073	2,113	+10	+0.48	2,200	-
[2806]	25/10/03	2,139	2,139	2,101	2,103	-36	-1.68	1,600	-
[2806]	25/10/02	2,140	2,140	2,138	2,139	+2	+0.09	1,700	-
[2806]	25/10/01	2,150	2,150	2,083	2,137	-16	-0.74	3,800	-
[2806]	25/09/30	2,120	2,153	2,118	2,153	+35	+1.65	3,600	-
[2806]	25/09/29	2,153	2,155	2,070	2,118	+67	+3.27	6,300	-
[2806]	25/09/26	2,051	2,051	2,040	2,051	0	0.00	1,600	-
[2806]	25/09/25	2,060	2,060	2,051	2,051	-9	-0.44	400	-
[2806]	25/09/24	2,060	2,060	2,060	2,060	0	0.00	300	-
[2806]	25/09/22	2,059	2,060	2,059	2,060	+3	+0.15	500	-
[2806]	25/09/19	2,051	2,057	2,050	2,057	-12	-0.58	1,100	-
[2806]	25/09/18	2,030	2,074	2,030	2,069	+39	+1.92	1,300	-
[2806]	25/09/17	2,023	2,030	2,019	2,030	+1	+0.05	4,300	-
[2806]	25/09/16	2,026	2,029	2,026	2,029	-9	-0.44	600	-
[2806]	25/09/12	2,039	2,039	2,031	2,038	+1	+0.05	700	-
[2806]	25/09/11	2,027	2,037	2,027	2,037	-3	-0.15	800	-
[2806]	25/09/10	2,040	2,040	2,040	2,040	-3	-0.15	400	-
[2806]	25/09/09	2,045	2,045	2,033	2,043	-2	-0.10	300	-
[2806]	25/09/08	2,044	2,045	2,026	2,045	-10	-0.49	1,400	-
[2806]	25/09/05	2,036	2,055	2,036	2,055	+6	+0.29	600	-