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
[3800]	26/10/29	1,958	1,958	1,955	1,955	-5.0	-0.26	200	13,881,180,160
[3800]	26/10/28	1,960	1,969	1,959	1,960	-1.0	-0.05	1,200	13,916,682,240
[3800]	26/10/27	1,964	1,973	1,960	1,961	-9.0	-0.46	1,700	13,923,782,656
[3800]	26/10/26	1,973	1,973	1,956	1,970	+5.0	+0.25	5,500	13,987,685,376
[3800]	26/10/23	1,964	1,965	1,955	1,965	+1.0	+0.05	1,800	13,952,184,320
[3800]	26/10/22	1,968	1,970	1,953	1,964	-1.0	-0.05	2,200	13,945,083,904
[3800]	26/10/21	1,963	1,965	1,961	1,965	+5.0	+0.26	1,000	13,952,184,320
[3800]	26/10/20	1,961	1,968	1,958	1,960	+1.0	+0.05	1,800	13,916,682,240
[3800]	26/10/19	1,959	1,959	1,959	1,959	-8.0	-0.41	300	13,909,581,824
[3800]	26/10/16	1,970	1,970	1,961	1,967	-7.0	-0.35	500	13,966,384,128
[3800]	26/10/15	1,970	1,994	1,943	1,974	+4.0	+0.20	18,700	14,016,087,040
[3800]	26/10/14	1,970	1,970	1,970	1,970	0	+0.00	100	13,987,685,376
[3800]	26/10/13	1,953	1,970	1,951	1,970	+12.0	+0.61	3,700	13,987,685,376
[3800]	26/10/09	1,961	1,961	1,958	1,958	-3.0	-0.15	200	13,902,481,408
[3800]	26/10/08	1,953	1,963	1,953	1,961	-2.0	-0.10	1,000	13,923,782,656
[3800]	26/10/07	1,954	1,964	1,952	1,963	0	+0.00	1,500	13,937,983,488
[3800]	26/10/06	1,952	1,965	1,951	1,963	+12.0	+0.62	5,600	13,937,983,488
[3800]	26/10/05	1,951	1,965	1,951	1,951	0	+0.00	1,100	13,852,778,496
[3800]	26/10/02	1,953	1,969	1,950	1,951	-9.0	-0.46	4,200	13,852,778,496
[3800]	26/10/01	1,966	1,966	1,960	1,960	-10.0	-0.51	300	13,916,682,240
[3800]	26/09/30	1,973	1,973	1,970	1,970	0	+0.00	400	13,987,685,376
[3800]	26/09/29	1,955	1,975	1,941	1,970	+9.0	+0.46	1,500	13,987,685,376
[3800]	26/09/28	1,958	1,967	1,958	1,961	-19.0	-0.96	9,300	13,923,782,656
[3800]	26/09/25	1,976	1,980	1,976	1,980	+1.0	+0.05	3,700	14,058,689,536
[3800]	26/09/24	1,978	1,979	1,975	1,979	+1.0	+0.05	2,800	14,051,589,120
[3800]	26/09/18	1,975	1,978	1,972	1,978	+3.0	+0.15	1,100	14,044,488,704
[3800]	26/09/17	1,974	1,975	1,973	1,975	0	+0.00	1,300	14,023,187,456
[3800]	26/09/16	1,963	1,975	1,962	1,975	+3.0	+0.15	1,600	14,023,187,456
[3800]	26/09/15	1,962	1,974	1,962	1,972	+10.0	+0.51	700	14,001,886,208
[3800]	26/09/14	1,961	1,962	1,961	1,962	+2.0	+0.10	300	13,930,883,072
[3800]	26/09/11	1,960	1,978	1,959	1,960	-18.0	-0.91	900	13,916,682,240
[3800]	26/09/10	1,979	1,979	1,960	1,978	+1.0	+0.05	1,300	14,044,488,704
[3800]	26/09/09	1,977	1,977	1,977	1,977	-2.0	-0.10	200	14,037,388,288
[3800]	26/09/08	1,965	1,979	1,965	1,979	+12.0	+0.61	1,800	14,051,589,120
[3800]	26/09/07	1,967	1,977	1,966	1,967	-1.0	-0.05	1,900	13,966,384,128
[3800]	26/09/04	1,968	1,978	1,955	1,968	+2.0	+0.10	5,300	13,973,484,544
[3800]	26/09/03	1,969	1,970	1,966	1,966	-3.0	-0.15	3,200	14,961,448,960
[3800]	26/09/02	1,971	1,978	1,969	1,969	-11.0	-0.56	3,700	14,984,279,040
[3800]	26/09/01	1,971	1,980	1,971	1,980	+10.0	+0.51	1,600	15,067,990,016
[3800]	26/08/31	1,971	1,975	1,969	1,970	-1.0	-0.05	800	14,991,889,408
[3800]	26/08/28	1,969	1,978	1,969	1,971	-4.0	-0.20	900	14,999,498,752
[3800]	26/08/27	1,968	1,975	1,967	1,975	+3.0	+0.15	2,500	15,029,939,200
[3800]	26/08/26	1,980	1,980	1,970	1,972	-6.0	-0.30	5,800	15,007,109,120
[3800]	26/08/25	1,969	1,978	1,969	1,978	+11.0	+0.56	2,900	15,052,770,304
[3800]	26/08/24	1,974	1,975	1,965	1,967	+2.0	+0.10	1,100	14,969,059,328
[3800]	26/08/21	1,966	1,977	1,965	1,965	0	+0.00	4,500	14,953,838,592
[3800]	26/08/20	1,978	1,978	1,965	1,965	-5.0	-0.25	800	14,953,838,592
[3800]	26/08/19	1,980	1,980	1,970	1,970	-9.0	-0.45	200	14,991,889,408
[3800]	26/08/18	1,960	1,981	1,960	1,979	+3.0	+0.15	6,100	15,060,379,648
[3800]	26/08/17	1,974	1,980	1,961	1,976	0	+0.00	1,700	15,037,549,568
[3800]	26/08/14	1,979	1,979	1,965	1,976	-4.0	-0.20	1,300	15,037,549,568
[3800]	26/08/13	1,950	2,000	1,950	1,980	-30.0	-1.49	7,200	15,067,990,016
[3800]	26/08/12	1,961	2,045	1,961	2,010	+44.0	+2.24	22,700	15,296,292,864
[3800]	26/08/10	1,955	1,967	1,955	1,966	+6.0	+0.31	1,200	14,961,448,960
[3800]	26/08/07	1,959	1,970	1,959	1,960	+7.0	+0.36	1,300	14,915,787,776
[3800]	26/08/06	1,960	1,969	1,952	1,953	-16.0	-0.81	2,600	14,862,517,248
[3800]	26/08/05	1,961	1,969	1,958	1,969	+6.0	+0.31	800	14,984,279,040
[3800]	26/08/04	1,954	1,969	1,953	1,963	-3.0	-0.15	3,900	14,938,618,880
[3800]	26/08/03	1,967	1,967	1,953	1,966	+1.0	+0.05	2,100	14,961,448,960
[3800]	26/07/31	1,960	1,965	1,960	1,965	+1.0	+0.05	500	14,953,838,592
[3800]	26/07/30	1,965	1,968	1,959	1,964	-1.0	-0.05	1,400	14,946,228,224
[3800]	26/07/29	1,952	1,966	1,951	1,965	+5.0	+0.26	3,400	14,953,838,592
[3800]	26/07/28	1,957	1,960	1,956	1,960	+3.0	+0.15	700	14,915,787,776
[3800]	26/07/27	1,970	1,970	1,951	1,957	-3.0	-0.15	6,600	14,892,957,696
[3800]	26/07/24	1,956	1,960	1,956	1,960	+4.0	+0.20	1,900	14,915,787,776
[3800]	26/07/23	1,959	1,959	1,956	1,956	-2.0	-0.10	900	14,885,347,328
[3800]	26/07/22	1,961	1,961	1,956	1,958	+2.0	+0.10	600	14,900,568,064
[3800]	26/07/21	1,955	1,965	1,955	1,956	0	+0.00	5,100	14,885,347,328
[3800]	26/07/17	1,954	1,969	1,954	1,956	-4	-0.20	2,400	-
[3800]	26/07/16	1,953	1,973	1,952	1,960	+7	+0.36	900	-
[3800]	26/07/15	1,952	1,959	1,952	1,953	-7	-0.36	2,200	-
[3800]	26/07/14	1,955	1,967	1,955	1,960	+8	+0.41	1,900	-
[3800]	26/07/13	1,958	1,970	1,950	1,952	-7	-0.36	3,200	-
[3800]	26/07/10	1,963	1,964	1,959	1,959	-4	-0.20	1,200	-
[3800]	26/07/09	1,959	1,970	1,959	1,963	-7	-0.36	2,200	-
[3800]	26/07/08	1,963	1,970	1,963	1,970	+7	+0.36	1,100	-
[3800]	26/07/07	1,971	1,986	1,963	1,963	+1	+0.05	3,200	-
[3800]	26/07/06	1,980	1,980	1,961	1,962	+4	+0.20	1,900	-
[3800]	26/07/03	1,957	1,980	1,957	1,958	-1	-0.05	900	-
[3800]	26/07/02	1,975	1,975	1,951	1,959	+7	+0.36	2,300	-
[3800]	26/07/01	1,952	1,974	1,952	1,952	-10	-0.51	1,100	-
[3800]	26/06/30	1,961	1,970	1,960	1,962	-8	-0.41	1,100	-
[3800]	26/06/29	1,970	1,970	1,970	1,970	0	0.00	900	-
[3800]	26/06/26	1,989	1,990	1,970	1,970	+5	+0.25	13,900	-
[3800]	26/06/25	1,950	1,965	1,944	1,965	+15	+0.77	7,200	-
[3800]	26/06/24	1,943	1,950	1,940	1,950	+5	+0.26	2,600	-
[3800]	26/06/23	1,951	1,955	1,945	1,945	-4	-0.21	6,800	-
[3800]	26/06/22	1,950	1,950	1,941	1,949	+4	+0.21	3,100	-
[3800]	26/06/19	1,940	1,945	1,940	1,945	+1	+0.05	5,200	-
[3800]	26/06/18	1,945	1,945	1,940	1,944	0	0.00	1,100	-
[3800]	26/06/17	1,942	1,944	1,940	1,944	+2	+0.10	2,800	-
[3800]	26/06/16	1,943	1,946	1,942	1,942	-1	-0.05	1,200	-
[3800]	26/06/15	1,944	1,946	1,943	1,943	-3	-0.15	2,000	-
[3800]	26/06/12	1,947	1,950	1,946	1,946	-1	-0.05	300	-
[3800]	26/06/11	1,947	1,950	1,945	1,947	-1	-0.05	5,300	-
[3800]	26/06/10	1,948	1,969	1,948	1,948	-3	-0.15	3,100	-
[3800]	26/06/09	1,948	1,968	1,948	1,951	-6	-0.31	2,000	-
[3800]	26/06/08	1,948	1,959	1,948	1,957	+4	+0.20	1,200	-
[3800]	26/06/05	1,946	1,970	1,946	1,953	-1	-0.05	1,800	-
[3800]	26/06/04	1,946	1,954	1,946	1,954	+2	+0.10	1,600	-
[3800]	26/06/03	1,950	1,960	1,947	1,952	+1	+0.05	2,600	-
[3800]	26/06/02	1,958	1,958	1,948	1,951	-8	-0.41	2,400	-
[3800]	26/06/01	1,971	1,971	1,954	1,959	+7	+0.36	2,800	-
[3800]	26/05/29	1,961	1,970	1,952	1,952	+2	+0.10	600	-
[3800]	26/05/28	1,972	1,974	1,950	1,950	-5	-0.26	3,400	-
[3800]	26/05/27	1,960	1,960	1,950	1,955	-9	-0.46	7,800	-
[3800]	26/05/26	1,975	1,975	1,964	1,964	-12	-0.61	6,200	-
[3800]	26/05/25	1,976	1,976	1,967	1,976	-1	-0.05	7,000	-
[3800]	26/05/22	1,979	1,979	1,960	1,977	+17.0	+0.87	18,700	-
[3800]	26/05/21	1,898	1,976	1,879	1,960	+68.0	+3.59	23,900	-
[3800]	26/05/20	1,876	1,894	1,876	1,892	+16.0	+0.85	1,300	-
[3800]	26/05/19	1,878	1,883	1,876	1,876	-3.0	-0.16	2,100	-
[3800]	26/05/18	1,880	1,885	1,879	1,879	-10.0	-0.53	2,100	-
[3800]	26/05/15	1,885	1,890	1,880	1,889	+5.0	+0.27	2,500	-
[3800]	26/05/14	1,897	1,897	1,883	1,884	-2.0	-0.11	2,900	-
[3800]	26/05/13	1,886	1,900	1,885	1,886	+2.0	+0.11	2,400	-
[3800]	26/05/12	1,894	1,894	1,884	1,884	-11.0	-0.58	700	-
[3800]	26/05/11	1,900	1,900	1,888	1,895	0	+0.00	4,000	-
[3800]	26/05/08	1,895	1,895	1,891	1,895	+1.0	+0.05	2,500	-
[3800]	26/05/07	1,897	1,897	1,894	1,894	-5.0	-0.26	1,500	-
[3800]	26/05/01	1,912	1,912	1,899	1,899	-1.0	-0.05	1,400	-
[3800]	26/04/30	1,903	1,903	1,900	1,900	-1.0	-0.05	500	-
[3800]	26/04/28	1,901	1,901	1,901	1,901	0	+0.00	0	-
[3800]	26/04/27	1,917	1,917	1,901	1,901	-9	-0.47	3,600	-
[3800]	26/04/24	1,913	1,913	1,910	1,910	+7	+0.37	1,400	-
[3800]	26/04/23	1,912	1,916	1,903	1,903	-9	-0.47	1,900	-
[3800]	26/04/22	1,915	1,916	1,908	1,912	－	－	800	-
[3800]	26/04/21	－	－	－	1,905	－	－	0	-
[3800]	26/04/20	1,905	1,905	1,905	1,905	-11	-0.57	500	-
[3800]	26/04/17	1,912	1,916	1,905	1,916	+3	+0.16	1,600	-
[3800]	26/04/16	1,920	1,920	1,913	1,913	-1	-0.05	300	-
[3800]	26/04/15	1,912	1,920	1,910	1,914	-3	-0.16	2,000	-
[3800]	26/04/14	1,912	1,925	1,911	1,917	-6	-0.31	1,700	-
[3800]	26/04/13	1,925	1,925	1,915	1,923	-2	-0.10	700	-
[3800]	26/04/10	1,921	1,925	1,920	1,925	-4	-0.21	700	-
[3800]	26/04/09	1,949	1,949	1,919	1,929	+12	+0.63	3,300	-
[3800]	26/04/08	1,919	1,925	1,909	1,917	+9	+0.47	2,400	-
[3800]	26/04/07	1,909	1,918	1,906	1,908	-3	-0.16	2,800	-
[3800]	26/04/06	1,906	1,925	1,906	1,911	0	0.00	1,500	-
[3800]	26/04/03	1,906	1,925	1,905	1,911	-9	-0.47	2,500	-
[3800]	26/04/02	1,915	1,925	1,915	1,920	-7	-0.36	1,200	-
[3800]	26/04/01	1,925	1,927	1,920	1,927	+2	+0.10	800	-
[3800]	26/03/31	1,925	1,925	1,905	1,925	0	0.00	13,400	-
[3800]	26/03/30	1,888	1,925	1,878	1,925	-33	-1.69	6,400	-
[3800]	26/03/27	1,972	1,972	1,941	1,958	-10	-0.51	4,600	-
[3800]	26/03/26	1,965	1,984	1,964	1,968	+6	+0.31	7,800	-
[3800]	26/03/25	1,950	1,962	1,950	1,962	+12	+0.62	2,700	-
[3800]	26/03/24	1,953	1,964	1,950	1,950	0	0.00	2,000	-
[3800]	26/03/23	1,968	1,968	1,950	1,950	-11	-0.56	3,900	-
[3800]	26/03/19	1,960	1,961	1,958	1,961	+1	+0.05	900	-
[3800]	26/03/18	1,961	1,962	1,960	1,960	-1	-0.05	500	-
[3800]	26/03/17	1,967	1,967	1,961	1,961	-2	-0.10	800	-
[3800]	26/03/16	1,962	1,965	1,962	1,963	+1	+0.05	1,500	-
[3800]	26/03/13	1,968	1,968	1,962	1,962	-3	-0.15	400	-
[3800]	26/03/12	1,966	1,966	1,962	1,965	-1	-0.05	800	-
[3800]	26/03/11	1,970	1,970	1,966	1,966	+1	+0.05	600	-
[3800]	26/03/10	1,970	1,975	1,965	1,965	+3	+0.15	1,700	-
[3800]	26/03/09	1,965	1,967	1,951	1,962	-8	-0.41	2,500	-
[3800]	26/03/06	1,963	1,970	1,963	1,970	+7	+0.36	600	-
[3800]	26/03/05	1,956	1,971	1,956	1,963	+1	+0.05	2,300	-
[3800]	26/03/04	1,979	1,979	1,961	1,962	-8	-0.41	3,500	-
[3800]	26/03/03	1,974	1,977	1,970	1,970	-5	-0.25	2,800	-
[3800]	26/03/02	1,975	1,978	1,975	1,975	-4	-0.20	2,200	-
[3800]	26/02/27	1,979	1,980	1,979	1,979	-1	-0.05	1,900	-
[3800]	26/02/26	1,979	1,980	1,971	1,980	+6	+0.30	4,200	-
[3800]	26/02/25	1,967	1,974	1,966	1,974	+7	+0.36	3,800	-
[3800]	26/02/24	1,970	1,977	1,967	1,967	-5	-0.25	3,600	-
[3800]	26/02/20	1,977	1,981	1,972	1,972	-5	-0.25	1,200	-
[3800]	26/02/19	1,971	1,977	1,971	1,977	+6	+0.30	1,700	-
[3800]	26/02/18	1,978	1,980	1,971	1,971	-7	-0.35	1,500	-
[3800]	26/02/17	1,976	1,978	1,972	1,978	+2	+0.10	1,100	-
[3800]	26/02/16	1,970	1,977	1,970	1,976	-4	-0.20	600	-
[3800]	26/02/13	1,977	1,981	1,970	1,980	+3	+0.15	3,100	-
[3800]	26/02/12	1,977	1,984	1,975	1,977	-1	-0.05	2,100	-
[3800]	26/02/10	1,974	1,997	1,968	1,978	+8	+0.41	4,500	-
[3800]	26/02/09	1,969	1,977	1,969	1,970	-5	-0.25	1,600	-
[3800]	26/02/06	1,978	1,978	1,975	1,975	0	0.00	400	-
[3800]	26/02/05	1,978	1,979	1,975	1,975	-3	-0.15	500	-
[3800]	26/02/04	1,976	1,978	1,970	1,978	-2	-0.10	1,500	-
[3800]	26/02/03	1,976	1,982	1,976	1,980	+2	+0.10	1,000	-
[3800]	26/02/02	1,980	1,981	1,978	1,978	-1	-0.05	2,300	-
[3800]	26/01/30	1,978	1,981	1,975	1,979	+1	+0.05	1,800	-
[3800]	26/01/29	1,979	1,979	1,978	1,978	-4	-0.20	1,700	-
[3800]	26/01/28	1,982	1,982	1,982	1,982	0	0.00	500	-
[3800]	26/01/27	1,981	1,986	1,981	1,982	-3	-0.15	800	-
[3800]	26/01/26	1,986	1,990	1,981	1,985	+2	+0.10	5,900	-
[3800]	26/01/23	1,981	1,983	1,978	1,983	+3	+0.15	1,000	-
[3800]	26/01/22	1,982	1,982	1,980	1,980	-2	-0.10	200	-
[3800]	26/01/21	1,980	1,982	1,978	1,982	+4	+0.20	900	-
[3800]	26/01/20	1,979	1,980	1,977	1,978	-1	-0.05	1,100	-
[3800]	26/01/19	1,981	1,986	1,979	1,979	-1	-0.05	1,100	-
[3800]	26/01/16	1,976	1,980	1,976	1,980	+4	+0.20	1,000	-
[3800]	26/01/15	1,976	1,981	1,976	1,976	-3	-0.15	2,400	-
[3800]	26/01/14	1,976	1,979	1,975	1,979	+3	+0.15	400	-
[3800]	26/01/13	1,975	1,979	1,975	1,976	+4	+0.20	500	-
[3800]	26/01/09	1,971	1,980	1,970	1,972	-3	-0.15	8,400	-
[3800]	26/01/08	1,976	1,976	1,975	1,975	-5	-0.25	500	-
[3800]	26/01/07	1,974	1,980	1,970	1,980	+8	+0.41	1,600	-
[3800]	26/01/06	1,969	1,973	1,969	1,972	+5	+0.25	1,800	-
[3800]	26/01/05	1,965	1,979	1,965	1,967	+3	+0.15	3,000	-
[3800]	25/12/30	1,976	1,976	1,958	1,964	-13	-0.66	1,500	-
[3800]	25/12/29	1,988	1,988	1,975	1,977	-9	-0.45	1,600	-
[3800]	25/12/26	2,049	2,049	1,986	1,986	0	0.00	12,800	-
[3800]	25/12/25	1,967	1,986	1,967	1,986	+24	+1.22	6,900	-
[3800]	25/12/24	1,961	1,963	1,959	1,962	+2	+0.10	2,000	-
[3800]	25/12/23	1,947	1,960	1,947	1,960	+13	+0.67	4,300	-
[3800]	25/12/22	1,946	1,947	1,942	1,947	+2	+0.10	2,100	-
[3800]	25/12/19	1,944	1,945	1,942	1,945	+1	+0.05	1,500	-
[3800]	25/12/18	1,944	1,944	1,938	1,944	+6	+0.31	1,900	-
[3800]	25/12/17	1,942	1,942	1,938	1,938	-4	-0.21	500	-
[3800]	25/12/16	1,937	1,942	1,936	1,942	+4	+0.21	2,000	-
[3800]	25/12/15	1,936	1,938	1,936	1,938	+1	+0.05	800	-
[3800]	25/12/12	1,939	1,939	1,937	1,937	+2	+0.10	700	-
[3800]	25/12/11	1,940	1,940	1,935	1,935	-1	-0.05	1,900	-
[3800]	25/12/10	1,936	1,937	1,936	1,936	0	0.00	400	-
[3800]	25/12/09	1,939	1,939	1,935	1,936	+1	+0.05	500	-
[3800]	25/12/08	1,935	1,935	1,933	1,935	0	0.00	1,100	-
[3800]	25/12/05	1,945	1,945	1,935	1,935	-1	-0.05	3,600	-
[3800]	25/12/04	1,937	1,939	1,936	1,936	-4	-0.21	900	-
[3800]	25/12/03	1,938	1,943	1,938	1,940	-2	-0.10	400	-
[3800]	25/12/02	1,937	1,942	1,937	1,942	+5	+0.26	1,500	-
[3800]	25/12/01	1,940	1,941	1,936	1,937	-3	-0.15	20,500	-
[3800]	25/11/28	1,943	1,943	1,940	1,940	0	0.00	1,200	-
[3800]	25/11/27	1,942	1,942	1,940	1,940	0	0.00	800	-
[3800]	25/11/26	1,944	1,944	1,940	1,940	-1	-0.05	4,400	-
[3800]	25/11/25	1,939	1,941	1,938	1,941	+2	+0.10	3,400	-
[3800]	25/11/21	1,939	1,940	1,939	1,939	0	0.00	300	-
[3800]	25/11/20	1,939	1,941	1,938	1,939	+1	+0.05	1,000	-
[3800]	25/11/19	1,936	1,938	1,936	1,938	+2	+0.10	1,100	-
[3800]	25/11/18	1,939	1,939	1,936	1,936	-10	-0.51	1,200	-
[3800]	25/11/17	1,946	1,946	1,940	1,946	0	0.00	700	-
[3800]	25/11/14	1,942	1,946	1,936	1,946	+4	+0.21	900	-
[3800]	25/11/13	1,947	1,947	1,941	1,942	+7	+0.36	900	-
[3800]	25/11/12	1,934	1,948	1,932	1,935	-3	-0.15	8,100	-
[3800]	25/11/11	1,931	1,938	1,930	1,938	+7	+0.36	600	-
[3800]	25/11/10	1,932	1,932	1,931	1,931	-1	-0.05	300	-
[3800]	25/11/07	1,933	1,937	1,931	1,932	-5	-0.26	400	-
[3800]	25/11/06	1,936	1,937	1,934	1,937	+5	+0.26	600	-
[3800]	25/11/05	1,938	1,938	1,932	1,932	-6	-0.31	1,000	-
[3800]	25/11/04	1,938	1,938	1,934	1,938	0	0.00	1,800	-
[3800]	25/10/31	1,934	1,938	1,934	1,938	-2	-0.10	600	-
[3800]	25/10/30	1,934	1,940	1,932	1,940	+5	+0.26	1,600	-
[3800]	25/10/29	1,939	1,939	1,933	1,935	+1	+0.05	2,400	-
[3800]	25/10/28	1,937	1,937	1,934	1,934	+1	+0.05	700	-
[3800]	25/10/27	1,939	1,939	1,932	1,933	-4	-0.21	5,000	-
[3800]	25/10/24	1,936	1,937	1,934	1,937	+3	+0.16	2,100	-
[3800]	25/10/23	1,933	1,934	1,930	1,934	+4	+0.21	3,500	-
[3800]	25/10/22	1,935	1,935	1,928	1,930	-3	-0.16	1,900	-
[3800]	25/10/21	1,930	1,933	1,926	1,933	+3	+0.16	1,500	-
[3800]	25/10/20	1,933	1,934	1,929	1,930	－	－	1,200	-
[3800]	25/10/17	－	－	－	1,936	－	－	0	-
[3800]	25/10/16	1,930	1,936	1,928	1,936	+1	+0.05	3,100	-
[3800]	25/10/15	1,935	1,935	1,930	1,935	0	0.00	1,800	-
[3800]	25/10/14	1,930	1,936	1,926	1,935	-3	-0.15	4,700	-
[3800]	25/10/10	1,930	1,939	1,924	1,938	+8	+0.41	4,300	-
[3800]	25/10/09	1,928	1,930	1,926	1,930	+1	+0.05	1,500	-
[3800]	25/10/08	1,923	1,930	1,923	1,929	+1	+0.05	2,000	-
[3800]	25/10/07	1,924	1,930	1,922	1,928	-2	-0.10	3,100	-
[3800]	25/10/06	1,923	1,931	1,923	1,930	+7	+0.36	2,100	-
[3800]	25/10/03	1,923	1,930	1,920	1,923	-2	-0.10	3,200	-
[3800]	25/10/02	1,922	1,930	1,922	1,925	-5	-0.26	1,300	-
[3800]	25/10/01	1,923	1,931	1,920	1,930	+1	+0.05	6,000	-
[3800]	25/09/30	1,928	1,930	1,923	1,929	0	0.00	2,100	-
[3800]	25/09/29	1,919	1,935	1,902	1,929	-9	-0.46	3,400	-
[3800]	25/09/26	1,939	1,940	1,929	1,938	+3	+0.16	5,900	-
[3800]	25/09/25	1,937	1,939	1,926	1,935	0	0.00	8,000	-
[3800]	25/09/24	1,935	1,935	1,930	1,935	+1	+0.05	2,100	-
[3800]	25/09/22	1,930	1,934	1,929	1,934	+6	+0.31	3,000	-
[3800]	25/09/19	1,927	1,931	1,915	1,928	+1	+0.05	2,700	-
[3800]	25/09/18	1,930	1,930	1,920	1,927	-1	-0.05	3,100	-
[3800]	25/09/17	1,930	1,930	1,924	1,928	-2	-0.10	700	-
[3800]	25/09/16	1,930	1,930	1,921	1,930	0	0.00	1,500	-
[3800]	25/09/12	1,927	1,930	1,920	1,930	0	0.00	500	-
[3800]	25/09/11	1,925	1,934	1,925	1,930	-1	-0.05	1,100	-
[3800]	25/09/10	1,924	1,932	1,924	1,931	+8	+0.42	1,100	-
[3800]	25/09/09	1,930	1,934	1,922	1,923	-9	-0.47	3,100	-
[3800]	25/09/08	1,930	1,933	1,920	1,932	-1	-0.05	4,700	-
[3800]	25/09/05	1,933	1,934	1,924	1,933	0	0.00	2,700	-