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
[3766]	26/10/29	1,568	1,577	1,493	1,551	+23.0	+1.51	9,500	5,302,071,808
[3766]	26/10/28	1,538	1,538	1,528	1,528	-1.0	-0.07	200	5,223,446,528
[3766]	26/10/27	1,560	1,569	1,529	1,529	-42.0	-2.67	6,600	5,226,865,152
[3766]	26/10/26	1,564	1,571	1,531	1,571	+7.0	+0.45	7,100	5,370,441,728
[3766]	26/10/23	1,570	1,570	1,564	1,564	-5.0	-0.32	1,500	5,346,511,872
[3766]	26/10/22	－	－	－	1,569	－	－	0	-
[3766]	26/10/21	1,546	1,570	1,508	1,569	+4.0	+0.26	12,000	5,363,604,480
[3766]	26/10/20	1,530	1,570	1,530	1,565	-5.0	-0.32	8,100	5,349,930,496
[3766]	26/10/19	1,568	1,570	1,568	1,570	+1.0	+0.06	400	5,367,023,104
[3766]	26/10/16	1,540	1,569	1,500	1,569	+30.0	+1.95	11,800	5,363,604,480
[3766]	26/10/15	1,551	1,554	1,521	1,539	-21.0	-1.35	1,100	5,261,049,856
[3766]	26/10/14	1,558	1,566	1,550	1,560	+2.0	+0.13	1,500	5,332,838,400
[3766]	26/10/13	1,470	1,571	1,470	1,558	+61.0	+4.07	9,300	5,326,001,152
[3766]	26/10/09	1,453	1,522	1,453	1,497	+17.0	+1.15	5,700	5,117,473,792
[3766]	26/10/08	1,522	1,522	1,467	1,480	-28.0	-1.86	4,700	5,059,359,232
[3766]	26/10/07	1,508	1,508	1,508	1,508	-16.0	-1.05	100	5,155,077,120
[3766]	26/10/06	1,491	1,537	1,491	1,524	+15.0	+0.99	3,100	5,209,772,544
[3766]	26/10/05	1,552	1,571	1,486	1,509	-29.0	-1.89	6,900	5,158,495,232
[3766]	26/10/02	1,543	1,546	1,520	1,538	+2.0	+0.13	1,000	5,257,631,232
[3766]	26/10/01	1,481	1,548	1,481	1,536	+15.0	+0.99	500	5,250,794,496
[3766]	26/09/30	1,544	1,550	1,514	1,521	-22.0	-1.43	1,300	5,199,517,184
[3766]	26/09/29	1,540	1,550	1,500	1,543	+43.0	+2.87	5,700	5,274,723,840
[3766]	26/09/28	1,464	1,500	1,464	1,500	-1.0	-0.07	400	5,127,729,152
[3766]	26/09/25	1,510	1,533	1,485	1,501	+21.0	+1.42	2,000	5,131,147,264
[3766]	26/09/24	1,487	1,520	1,458	1,480	-45.0	-2.95	1,000	5,059,359,232
[3766]	26/09/18	1,540	1,550	1,450	1,525	-15.0	-0.97	3,900	5,213,191,168
[3766]	26/09/17	1,568	1,568	1,535	1,540	-22.0	-1.41	3,900	5,264,468,480
[3766]	26/09/16	1,433	1,571	1,433	1,562	+142.0	+10.00	23,700	5,339,675,136
[3766]	26/09/15	1,420	1,420	1,420	1,420	-15.0	-1.05	400	4,854,249,984
[3766]	26/09/14	1,420	1,445	1,405	1,435	+15.0	+1.06	6,800	4,905,527,296
[3766]	26/09/11	－	－	－	1,420	－	－	0	-
[3766]	26/09/10	1,420	1,420	1,420	1,420	-6.0	-0.42	100	4,854,249,984
[3766]	26/09/09	1,421	1,445	1,421	1,426	-17.0	-1.18	2,400	4,874,761,216
[3766]	26/09/08	1,440	1,443	1,440	1,443	+4.0	+0.28	2,200	4,932,875,264
[3766]	26/09/07	1,438	1,439	1,438	1,439	+10.0	+0.70	1,100	4,919,201,280
[3766]	26/09/04	1,429	1,429	1,429	1,429	-1.0	-0.07	100	4,885,016,576
[3766]	26/09/03	1,405	1,430	1,405	1,430	+31.0	+2.22	4,800	4,888,435,200
[3766]	26/09/02	1,401	1,401	1,380	1,399	-8.0	-0.57	400	4,782,461,952
[3766]	26/09/01	1,404	1,407	1,404	1,407	-8.0	-0.57	400	4,809,809,920
[3766]	26/08/31	1,414	1,415	1,410	1,415	+5.0	+0.35	700	4,837,157,888
[3766]	26/08/28	1,420	1,420	1,410	1,410	-5.0	-0.35	700	4,820,065,280
[3766]	26/08/27	－	－	－	1,415	－	－	0	-
[3766]	26/08/26	1,415	1,415	1,415	1,415	+14	+1.00	200	-
[3766]	26/08/25	1,430	1,430	1,401	1,401	-19	-1.34	800	-
[3766]	26/08/24	1,419	1,420	1,411	1,420	0	0.00	700	-
[3766]	26/08/21	1,423	1,423	1,400	1,420	-3	-0.21	2,000	-
[3766]	26/08/20	1,420	1,428	1,420	1,423	+3	+0.21	2,100	-
[3766]	26/08/19	1,434	1,434	1,420	1,420	-15	-1.05	1,200	-
[3766]	26/08/18	1,435	1,435	1,435	1,435	0	0.00	500	-
[3766]	26/08/17	1,435	1,435	1,435	1,435	0	0.00	1,100	-
[3766]	26/08/14	1,424	1,435	1,400	1,435	+11	+0.77	3,400	-
[3766]	26/08/13	1,429	1,429	1,398	1,424	-1	-0.07	2,800	-
[3766]	26/08/12	1,424	1,425	1,424	1,425	+1	+0.07	1,500	-
[3766]	26/08/10	1,415	1,424	1,404	1,424	-2	-0.14	500	-
[3766]	26/08/07	1,426	1,435	1,405	1,426	0	0.00	4,300	-
[3766]	26/08/06	1,427	1,427	1,426	1,426	-2	-0.14	700	-
[3766]	26/08/05	1,433	1,435	1,402	1,428	+25	+1.78	800	-
[3766]	26/08/04	1,369	1,403	1,369	1,403	+34	+2.48	1,500	-
[3766]	26/08/03	1,450	1,450	1,355	1,369	-40	-2.84	5,100	-
[3766]	26/07/31	1,426	1,426	1,408	1,409	-11	-0.77	500	-
[3766]	26/07/30	1,427	1,427	1,420	1,420	-5	-0.35	400	-
[3766]	26/07/29	1,425	1,425	1,425	1,425	-3	-0.21	100	-
[3766]	26/07/28	1,423	1,428	1,423	1,428	0	0.00	400	-
[3766]	26/07/27	1,423	1,443	1,423	1,428	+23	+1.64	3,600	-
[3766]	26/07/24	1,403	1,405	1,390	1,405	+15	+1.08	4,200	-
[3766]	26/07/23	1,398	1,398	1,390	1,390	-10	-0.71	300	-
[3766]	26/07/22	1,400	1,400	1,390	1,400	+15	+1.08	400	-
[3766]	26/07/21	1,385	1,401	1,382	1,385	－	－	500	-
[3766]	26/07/17	－	－	－	1,385	－	－	0	-
[3766]	26/07/16	1,387	1,404	1,385	1,385	-19	-1.35	1,200	-
[3766]	26/07/15	1,380	1,404	1,380	1,404	-6	-0.43	400	-
[3766]	26/07/14	1,390	1,410	1,382	1,410	+20	+1.44	800	-
[3766]	26/07/13	1,419	1,419	1,390	1,390	-29	-2.04	500	-
[3766]	26/07/10	1,390	1,439	1,390	1,419	+25	+1.79	5,200	-
[3766]	26/07/09	1,394	1,394	1,364	1,394	-1	-0.07	500	-
[3766]	26/07/08	1,380	1,400	1,380	1,395	+15	+1.09	1,500	-
[3766]	26/07/07	1,370	1,380	1,370	1,380	+10	+0.73	2,500	-
[3766]	26/07/06	1,360	1,370	1,350	1,370	+23	+1.71	2,600	-
[3766]	26/07/03	1,341	1,349	1,321	1,347	+2	+0.15	1,100	-
[3766]	26/07/02	1,313	1,350	1,308	1,345	+31	+2.36	3,400	-
[3766]	26/07/01	1,310	1,372	1,309	1,314	+5	+0.38	5,100	-
[3766]	26/06/30	1,309	1,309	1,305	1,309	-1	-0.08	400	-
[3766]	26/06/29	1,291	1,310	1,290	1,310	+15	+1.16	1,500	-
[3766]	26/06/26	1,264	1,295	1,260	1,295	+9	+0.70	1,000	-
[3766]	26/06/25	1,295	1,295	1,285	1,286	+21	+1.66	1,400	-
[3766]	26/06/24	1,290	1,304	1,263	1,265	-28	-2.17	5,200	-
[3766]	26/06/23	1,290	1,293	1,275	1,293	+17	+1.33	1,700	-
[3766]	26/06/22	1,310	1,310	1,276	1,276	-36	-2.74	800	-
[3766]	26/06/19	1,282	1,330	1,282	1,312	+19	+1.47	6,200	-
[3766]	26/06/18	1,280	1,297	1,262	1,293	+3	+0.23	1,000	-
[3766]	26/06/17	1,290	1,290	1,290	1,290	－	－	100	-
[3766]	26/06/16	－	－	－	1,290	－	－	0	-
[3766]	26/06/15	1,298	1,298	1,290	1,290	-8	-0.62	200	-
[3766]	26/06/12	1,298	1,298	1,298	1,298	0	0.00	1,000	-
[3766]	26/06/11	1,295	1,298	1,295	1,298	+16	+1.25	2,400	-
[3766]	26/06/10	1,252	1,282	1,252	1,282	+20	+1.58	500	-
[3766]	26/06/09	1,294	1,298	1,262	1,262	-19	-1.48	600	-
[3766]	26/06/08	1,281	1,281	1,281	1,281	-12	-0.93	300	-
[3766]	26/06/05	1,292	1,300	1,286	1,293	+61	+4.95	16,300	-
[3766]	26/06/04	1,250	1,250	1,232	1,232	-23	-1.83	1,200	-
[3766]	26/06/03	1,240	1,275	1,240	1,255	+19	+1.54	1,800	-
[3766]	26/06/02	1,251	1,251	1,235	1,236	-35	-2.75	1,300	-
[3766]	26/06/01	1,284	1,300	1,271	1,271	-26	-2.00	500	-
[3766]	26/05/29	1,288	1,297	1,260	1,297	+24	+1.89	1,000	-
[3766]	26/05/28	1,272	1,273	1,257	1,273	－	－	800	-
[3766]	26/05/27	－	－	－	1,302	－	－	0	-
[3766]	26/05/26	1,282	1,302	1,272	1,302	+9	+0.70	700	-
[3766]	26/05/25	1,301	1,302	1,239	1,293	-10	-0.77	4,200	-
[3766]	26/05/22	1,274	1,330	1,274	1,303	+29.0	+2.28	4,200	-
[3766]	26/05/21	1,264	1,274	1,264	1,274	+6.0	+0.47	1,500	-
[3766]	26/05/20	1,272	1,272	1,208	1,268	-1.0	-0.08	4,700	-
[3766]	26/05/19	1,299	1,299	1,266	1,269	-28.0	-2.16	800	-
[3766]	26/05/18	1,268	1,297	1,268	1,297	-1.0	-0.08	600	-
[3766]	26/05/15	1,318	1,318	1,276	1,298	-17.0	-1.29	1,000	-
[3766]	26/05/14	1,285	1,315	1,281	1,315	+15.0	+1.15	1,100	-
[3766]	26/05/13	1,307	1,324	1,296	1,300	-37.0	-2.77	3,300	-
[3766]	26/05/12	1,340	1,380	1,313	1,337	-12.0	-0.89	7,600	-
[3766]	26/05/11	1,368	1,369	1,301	1,349	-21.0	-1.53	8,700	-
[3766]	26/05/08	1,259	1,400	1,251	1,370	+122.0	+9.78	22,300	-
[3766]	26/05/07	1,247	1,248	1,236	1,248	-2.0	-0.16	1,700	-
[3766]	26/05/01	1,281	1,281	1,239	1,250	-3.0	-0.24	2,400	-
[3766]	26/04/30	1,254	1,254	1,230	1,253	+26.0	+2.12	1,100	-
[3766]	26/04/28	1,257	1,257	1,221	1,227	0	+0.00	600	-
[3766]	26/04/27	1,222	1,227	1,222	1,227	+11	+0.90	700	-
[3766]	26/04/24	1,249	1,249	1,213	1,216	-14	-1.14	2,400	-
[3766]	26/04/23	1,195	1,243	1,192	1,230	－	－	2,700	-
[3766]	26/04/22	－	－	－	1,195	－	－	0	-
[3766]	26/04/21	－	－	－	1,195	－	－	0	-
[3766]	26/04/20	1,210	1,210	1,193	1,195	-14	-1.16	500	-
[3766]	26/04/17	1,210	1,226	1,203	1,209	-11	-0.90	1,600	-
[3766]	26/04/16	1,219	1,220	1,219	1,220	+7	+0.58	2,500	-
[3766]	26/04/15	1,211	1,213	1,211	1,213	+2	+0.17	200	-
[3766]	26/04/14	1,210	1,211	1,210	1,211	+8	+0.67	500	-
[3766]	26/04/13	1,203	1,203	1,203	1,203	-19	-1.55	100	-
[3766]	26/04/10	1,219	1,222	1,201	1,222	+4	+0.33	500	-
[3766]	26/04/09	1,228	1,228	1,218	1,218	-6	-0.49	200	-
[3766]	26/04/08	1,228	1,228	1,198	1,224	+2	+0.16	2,300	-
[3766]	26/04/07	1,219	1,222	1,219	1,222	+22	+1.83	900	-
[3766]	26/04/06	1,184	1,203	1,179	1,200	+24	+2.04	1,600	-
[3766]	26/04/03	1,177	1,177	1,176	1,176	-8	-0.68	200	-
[3766]	26/04/02	1,206	1,206	1,161	1,184	-20	-1.66	4,500	-
[3766]	26/04/01	1,195	1,204	1,187	1,204	+9	+0.75	1,100	-
[3766]	26/03/31	1,201	1,213	1,161	1,195	-26	-2.13	7,800	-
[3766]	26/03/30	1,225	1,227	1,167	1,221	-42	-3.33	11,600	-
[3766]	26/03/27	1,261	1,284	1,254	1,263	+28	+2.27	2,000	-
[3766]	26/03/26	1,237	1,287	1,235	1,235	+4	+0.32	2,600	-
[3766]	26/03/25	1,243	1,243	1,231	1,231	+3	+0.24	1,300	-
[3766]	26/03/24	1,230	1,230	1,203	1,228	-4	-0.32	300	-
[3766]	26/03/23	1,237	1,237	1,201	1,232	-35	-2.76	4,800	-
[3766]	26/03/19	1,244	1,267	1,237	1,267	-6	-0.47	500	-
[3766]	26/03/18	1,251	1,287	1,251	1,273	0	0.00	700	-
[3766]	26/03/17	1,247	1,273	1,235	1,273	+25	+2.00	600	-
[3766]	26/03/16	1,246	1,248	1,246	1,248	-22	-1.73	1,300	-
[3766]	26/03/13	1,275	1,275	1,269	1,270	-32	-2.46	500	-
[3766]	26/03/12	1,291	1,302	1,291	1,302	+38	+3.01	500	-
[3766]	26/03/11	1,264	1,264	1,264	1,264	0	0.00	100	-
[3766]	26/03/10	1,252	1,280	1,250	1,264	+18	+1.44	1,100	-
[3766]	26/03/09	1,245	1,248	1,215	1,246	-25	-1.97	2,600	-
[3766]	26/03/06	1,274	1,276	1,270	1,271	-5	-0.39	900	-
[3766]	26/03/05	1,290	1,290	1,252	1,276	+46	+3.74	1,200	-
[3766]	26/03/04	1,261	1,261	1,210	1,230	-33	-2.61	5,700	-
[3766]	26/03/03	1,292	1,304	1,263	1,263	-33	-2.55	4,300	-
[3766]	26/03/02	1,302	1,307	1,290	1,296	0	0.00	2,900	-
[3766]	26/02/27	1,300	1,330	1,296	1,296	-4	-0.31	3,300	-
[3766]	26/02/26	1,300	1,332	1,295	1,300	-4	-0.31	4,500	-
[3766]	26/02/25	1,305	1,305	1,285	1,304	-4	-0.31	2,800	-
[3766]	26/02/24	1,322	1,322	1,299	1,308	-22	-1.65	3,200	-
[3766]	26/02/20	1,322	1,340	1,322	1,330	-2	-0.15	700	-
[3766]	26/02/19	1,336	1,358	1,332	1,332	-4	-0.30	1,100	-
[3766]	26/02/18	1,336	1,336	1,336	1,336	-22	-1.62	600	-
[3766]	26/02/17	1,332	1,362	1,332	1,358	+18	+1.34	1,000	-
[3766]	26/02/16	1,357	1,357	1,332	1,340	-34	-2.47	3,200	-
[3766]	26/02/13	1,404	1,404	1,348	1,374	-41	-2.90	2,500	-
[3766]	26/02/12	1,390	1,416	1,370	1,415	+25	+1.80	1,000	-
[3766]	26/02/10	1,356	1,403	1,356	1,390	+34	+2.51	800	-
[3766]	26/02/09	1,403	1,425	1,354	1,356	-34	-2.45	3,800	-
[3766]	26/02/06	1,352	1,440	1,352	1,390	+21	+1.53	9,200	-
[3766]	26/02/05	1,358	1,386	1,353	1,369	-15	-1.08	2,900	-
[3766]	26/02/04	1,383	1,384	1,365	1,384	0	0.00	700	-
[3766]	26/02/03	1,385	1,385	1,384	1,384	+19	+1.39	1,600	-
[3766]	26/02/02	1,367	1,367	1,365	1,365	-5	-0.36	400	-
[3766]	26/01/30	1,351	1,370	1,346	1,370	+24	+1.78	600	-
[3766]	26/01/29	1,345	1,346	1,345	1,346	-8	-0.59	300	-
[3766]	26/01/28	1,370	1,370	1,354	1,354	-26	-1.88	200	-
[3766]	26/01/27	1,388	1,388	1,380	1,380	-1	-0.07	1,100	-
[3766]	26/01/26	1,392	1,392	1,380	1,381	+10	+0.73	2,100	-
[3766]	26/01/23	1,346	1,450	1,343	1,371	+35	+2.62	9,300	-
[3766]	26/01/22	1,311	1,345	1,311	1,336	+14	+1.06	3,500	-
[3766]	26/01/21	1,312	1,327	1,311	1,322	-6	-0.45	1,400	-
[3766]	26/01/20	1,319	1,330	1,311	1,328	-1	-0.08	2,300	-
[3766]	26/01/19	1,331	1,331	1,329	1,329	-1	-0.08	1,800	-
[3766]	26/01/16	1,314	1,330	1,314	1,330	+4	+0.30	3,200	-
[3766]	26/01/15	1,310	1,328	1,310	1,326	+16	+1.22	1,200	-
[3766]	26/01/14	1,310	1,310	1,299	1,310	0	0.00	3,100	-
[3766]	26/01/13	1,310	1,310	1,301	1,310	0	0.00	3,100	-
[3766]	26/01/09	1,300	1,310	1,300	1,310	0	0.00	3,900	-
[3766]	26/01/08	1,312	1,313	1,280	1,310	-2	-0.15	4,400	-
[3766]	26/01/07	1,297	1,348	1,297	1,312	+5	+0.38	3,400	-
[3766]	26/01/06	1,317	1,335	1,287	1,307	+16	+1.24	3,100	-
[3766]	26/01/05	1,286	1,305	1,286	1,291	+1	+0.08	1,400	-
[3766]	25/12/30	1,296	1,303	1,290	1,290	-15	-1.15	1,200	-
[3766]	25/12/29	1,290	1,334	1,287	1,305	+25	+1.95	5,800	-
[3766]	25/12/26	1,276	1,280	1,272	1,280	+4	+0.31	1,400	-
[3766]	25/12/25	1,287	1,287	1,276	1,276	+4	+0.31	800	-
[3766]	25/12/24	1,285	1,285	1,272	1,272	-20	-1.55	1,200	-
[3766]	25/12/23	1,254	1,292	1,254	1,292	+28	+2.22	4,900	-
[3766]	25/12/22	1,248	1,270	1,243	1,264	+24	+1.94	17,900	-
[3766]	25/12/19	1,227	1,240	1,226	1,240	+15	+1.22	1,300	-
[3766]	25/12/18	1,223	1,236	1,223	1,225	+6	+0.49	1,700	-
[3766]	25/12/17	1,216	1,221	1,211	1,219	+3	+0.25	4,500	-
[3766]	25/12/16	1,211	1,216	1,206	1,216	+5	+0.41	3,500	-
[3766]	25/12/15	1,212	1,220	1,211	1,211	-1	-0.08	2,300	-
[3766]	25/12/12	1,218	1,224	1,212	1,212	-4	-0.33	2,100	-
[3766]	25/12/11	1,221	1,225	1,216	1,216	-7	-0.57	2,400	-
[3766]	25/12/10	1,228	1,228	1,218	1,223	-4	-0.33	2,500	-
[3766]	25/12/09	1,221	1,227	1,215	1,227	-1	-0.08	3,800	-
[3766]	25/12/08	1,234	1,234	1,221	1,228	-5	-0.41	900	-
[3766]	25/12/05	1,232	1,233	1,230	1,233	-3	-0.24	500	-
[3766]	25/12/04	1,250	1,250	1,232	1,236	-25	-1.98	3,500	-
[3766]	25/12/03	1,239	1,261	1,239	1,261	+6	+0.48	500	-
[3766]	25/12/02	1,250	1,264	1,235	1,255	+5	+0.40	2,100	-
[3766]	25/12/01	1,268	1,273	1,250	1,250	-23	-1.81	1,200	-
[3766]	25/11/28	1,265	1,278	1,250	1,273	+1	+0.08	2,300	-
[3766]	25/11/27	1,274	1,275	1,252	1,272	+5	+0.39	2,200	-
[3766]	25/11/26	1,279	1,279	1,249	1,267	-2	-0.16	1,300	-
[3766]	25/11/25	1,272	1,272	1,269	1,269	+12	+0.95	700	-
[3766]	25/11/21	1,223	1,257	1,223	1,257	+12	+0.96	1,300	-
[3766]	25/11/20	1,255	1,270	1,210	1,245	-4	-0.32	3,200	-
[3766]	25/11/19	1,240	1,286	1,240	1,249	+8	+0.64	21,900	-
[3766]	25/11/18	1,243	1,243	1,241	1,241	-2	-0.16	300	-
[3766]	25/11/17	1,244	1,264	1,240	1,243	-5	-0.40	700	-
[3766]	25/11/14	1,258	1,284	1,248	1,248	-37	-2.88	1,700	-
[3766]	25/11/13	1,245	1,285	1,245	1,285	+40	+3.21	13,400	-
[3766]	25/11/12	1,250	1,273	1,243	1,245	-29	-2.28	2,000	-
[3766]	25/11/11	1,258	1,288	1,253	1,274	-1	-0.08	2,900	-
[3766]	25/11/10	1,340	1,340	1,275	1,275	-37	-2.82	3,200	-
[3766]	25/11/07	1,295	1,350	1,274	1,312	+38	+2.98	7,700	-
[3766]	25/11/06	1,275	1,275	1,250	1,274	+19	+1.51	600	-
[3766]	25/11/05	1,255	1,255	1,255	1,255	-30	-2.33	400	-
[3766]	25/11/04	1,243	1,286	1,243	1,285	+41	+3.30	19,600	-
[3766]	25/10/31	1,246	1,275	1,243	1,244	+2	+0.16	1,200	-
[3766]	25/10/30	1,285	1,285	1,223	1,242	-1	-0.08	8,800	-
[3766]	25/10/29	1,268	1,281	1,243	1,243	-29	-2.28	2,700	-
[3766]	25/10/28	1,278	1,281	1,272	1,272	-19	-1.47	1,300	-
[3766]	25/10/27	1,300	1,300	1,270	1,291	+14	+1.10	900	-
[3766]	25/10/24	1,294	1,298	1,275	1,277	-8	-0.62	1,900	-
[3766]	25/10/23	1,270	1,292	1,270	1,285	+18	+1.42	1,300	-
[3766]	25/10/22	1,257	1,291	1,257	1,267	-9	-0.71	1,000	-
[3766]	25/10/21	1,270	1,285	1,270	1,276	-24	-1.85	700	-
[3766]	25/10/20	1,291	1,300	1,281	1,300	+39	+3.09	1,400	-
[3766]	25/10/17	1,257	1,261	1,231	1,261	－	－	400	-
[3766]	25/10/16	－	－	－	1,287	－	－	0	-
[3766]	25/10/15	1,285	1,300	1,285	1,287	+44	+3.54	18,400	-
[3766]	25/10/14	1,250	1,271	1,241	1,243	-37	-2.89	3,200	-
[3766]	25/10/10	1,267	1,285	1,267	1,280	0	0.00	1,600	-
[3766]	25/10/09	1,272	1,288	1,272	1,280	0	0.00	2,200	-
[3766]	25/10/08	1,301	1,301	1,280	1,280	-18	-1.39	1,300	-
[3766]	25/10/07	1,308	1,308	1,297	1,298	-2	-0.15	1,500	-
[3766]	25/10/06	1,298	1,315	1,298	1,300	+2	+0.15	10,200	-
[3766]	25/10/03	1,300	1,329	1,298	1,298	+5	+0.39	11,500	-
[3766]	25/10/02	1,311	1,321	1,292	1,293	-20	-1.52	1,700	-
[3766]	25/10/01	1,318	1,333	1,311	1,313	-16	-1.20	2,200	-
[3766]	25/09/30	1,330	1,337	1,310	1,329	+22	+1.68	19,200	-
[3766]	25/09/29	1,311	1,333	1,307	1,307	-34	-2.54	2,300	-
[3766]	25/09/26	1,322	1,342	1,321	1,341	-10	-0.74	1,100	-
[3766]	25/09/25	1,335	1,351	1,317	1,351	+21	+1.58	11,400	-
[3766]	25/09/24	1,318	1,330	1,317	1,330	+13	+0.99	900	-
[3766]	25/09/22	1,335	1,342	1,317	1,317	-20	-1.50	2,200	-
[3766]	25/09/19	1,350	1,350	1,309	1,337	+7	+0.53	2,700	-
[3766]	25/09/18	1,285	1,330	1,282	1,330	+46	+3.58	7,800	-
[3766]	25/09/17	1,281	1,326	1,281	1,284	-49	-3.68	5,900	-
[3766]	25/09/16	1,308	1,339	1,308	1,333	+26	+1.99	6,800	-
[3766]	25/09/12	1,312	1,335	1,305	1,307	-13	-0.98	6,900	-
[3766]	25/09/11	1,302	1,334	1,302	1,320	+16	+1.23	8,000	-
[3766]	25/09/10	1,313	1,322	1,302	1,304	-18	-1.36	3,500	-
[3766]	25/09/09	1,316	1,330	1,316	1,322	+9	+0.69	5,600	-
[3766]	25/09/08	1,348	1,348	1,310	1,313	-19	-1.43	1,900	-
[3766]	25/09/05	1,340	1,350	1,332	1,332	-4	-0.30	4,400	-