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
[3934]	26/10/29	2,232	2,232	2,232	2,232	-12.0	-0.53	500	13,165,244,416
[3934]	26/10/28	2,211	2,244	2,211	2,244	+28.0	+1.26	700	13,236,025,344
[3934]	26/10/27	2,210	2,220	2,210	2,216	0	+0.00	1,500	13,070,869,504
[3934]	26/10/26	2,332	2,332	2,216	2,216	-16.0	-0.72	30,600	13,070,869,504
[3934]	26/10/23	2,206	2,238	2,205	2,232	-4.0	-0.18	29,000	13,165,244,416
[3934]	26/10/22	2,205	2,236	2,205	2,236	+11.0	+0.49	1,500	13,188,838,400
[3934]	26/10/21	2,223	2,230	2,223	2,225	-5.0	-0.22	1,100	13,123,955,712
[3934]	26/10/20	2,228	2,230	2,228	2,230	+2.0	+0.09	500	13,153,447,936
[3934]	26/10/19	2,228	2,230	2,228	2,228	-25.0	-1.11	1,200	13,141,650,432
[3934]	26/10/16	2,226	2,253	2,226	2,253	+29.0	+1.30	1,600	13,289,110,528
[3934]	26/10/15	2,249	2,249	2,224	2,224	-33.0	-1.46	2,700	13,118,057,472
[3934]	26/10/14	2,252	2,257	2,252	2,257	+5.0	+0.22	600	13,312,704,512
[3934]	26/10/13	2,250	2,283	2,250	2,252	-4.0	-0.18	800	13,283,212,288
[3934]	26/10/09	2,252	2,256	2,252	2,256	+11.0	+0.49	600	13,306,806,272
[3934]	26/10/08	2,251	2,285	2,245	2,245	-9.0	-0.40	2,500	13,241,923,584
[3934]	26/10/07	2,254	2,259	2,230	2,254	-29.0	-1.27	2,900	13,295,009,792
[3934]	26/10/06	2,281	2,283	2,280	2,283	-35.0	-1.51	800	13,466,062,848
[3934]	26/10/05	2,301	2,318	2,268	2,318	-2.0	-0.09	700	13,672,507,392
[3934]	26/10/02	2,300	2,320	2,285	2,320	+10.0	+0.43	1,300	13,684,303,872
[3934]	26/10/01	2,310	2,310	2,310	2,310	0	+0.00	700	13,625,320,448
[3934]	26/09/30	2,325	2,325	2,300	2,310	-15.0	-0.65	600	13,625,320,448
[3934]	26/09/29	2,300	2,340	2,290	2,325	-25.0	-1.06	2,200	13,713,796,096
[3934]	26/09/28	2,345	2,350	2,330	2,350	+5.0	+0.21	4,700	13,861,256,192
[3934]	26/09/25	2,329	2,345	2,293	2,345	+50.0	+2.18	1,200	13,831,763,968
[3934]	26/09/24	2,297	2,327	2,295	2,295	-1.0	-0.04	1,400	13,536,843,776
[3934]	26/09/18	2,301	2,327	2,296	2,296	-9.0	-0.39	700	13,542,742,016
[3934]	26/09/17	2,303	2,306	2,303	2,305	-15.0	-0.65	700	13,595,828,224
[3934]	26/09/16	2,283	2,320	2,283	2,320	+40.0	+1.75	1,000	13,684,303,872
[3934]	26/09/15	2,274	2,307	2,272	2,280	-29.0	-1.26	1,300	13,448,368,128
[3934]	26/09/14	2,288	2,309	2,285	2,309	+42.0	+1.85	3,200	13,619,422,208
[3934]	26/09/11	2,272	2,272	2,266	2,267	-31.0	-1.35	3,900	13,371,688,960
[3934]	26/09/10	2,271	2,298	2,271	2,298	+22.0	+0.97	700	13,554,539,520
[3934]	26/09/09	2,276	2,276	2,276	2,276	-4.0	-0.18	600	13,424,774,144
[3934]	26/09/08	2,280	2,281	2,280	2,280	0	+0.00	1,700	13,448,368,128
[3934]	26/09/07	2,277	2,280	2,277	2,280	+2.0	+0.09	800	13,448,368,128
[3934]	26/09/04	2,275	2,301	2,275	2,278	+9.0	+0.40	1,100	13,436,571,648
[3934]	26/09/03	2,269	2,269	2,269	2,269	-22.0	-0.96	400	13,383,485,440
[3934]	26/09/02	2,290	2,291	2,290	2,291	-23.0	-0.99	800	13,513,250,816
[3934]	26/09/01	2,277	2,320	2,277	2,314	+24.0	+1.05	1,200	13,648,913,408
[3934]	26/08/31	2,274	2,310	2,274	2,290	-9.0	-0.39	700	13,507,351,552
[3934]	26/08/28	2,286	2,319	2,250	2,299	+5.0	+0.22	2,800	13,560,437,760
[3934]	26/08/27	2,281	2,327	2,281	2,294	-25.0	-1.08	600	13,530,945,536
[3934]	26/08/26	2,291	2,322	2,273	2,319	+9.0	+0.39	800	13,678,405,632
[3934]	26/08/25	2,327	2,328	2,260	2,310	0	+0.00	2,000	13,625,320,448
[3934]	26/08/24	2,280	2,310	2,280	2,310	+34.0	+1.49	1,200	13,625,320,448
[3934]	26/08/21	－	－	－	2,276	－	－	0	-
[3934]	26/08/20	2,270	2,276	2,270	2,276	+6	+0.26	900	-
[3934]	26/08/19	2,280	2,280	2,270	2,270	-26	-1.13	1,300	-
[3934]	26/08/18	2,302	2,342	2,290	2,296	-24	-1.03	3,600	-
[3934]	26/08/17	2,353	2,353	2,320	2,320	-35	-1.49	1,800	-
[3934]	26/08/14	2,365	2,371	2,355	2,355	-8	-0.34	4,000	-
[3934]	26/08/13	2,390	2,390	2,363	2,363	-9	-0.38	2,400	-
[3934]	26/08/12	2,495	2,497	2,372	2,372	+27	+1.15	10,300	-
[3934]	26/08/10	2,186	2,350	2,186	2,345	+170	+7.82	6,800	-
[3934]	26/08/07	2,210	2,210	2,175	2,175	-15	-0.68	400	-
[3934]	26/08/06	2,173	2,190	2,173	2,190	-17	-0.77	400	-
[3934]	26/08/05	2,215	2,215	2,203	2,207	+42	+1.94	1,100	-
[3934]	26/08/04	2,160	2,167	2,160	2,165	+5	+0.23	600	-
[3934]	26/08/03	2,184	2,185	2,160	2,160	-24	-1.10	3,500	-
[3934]	26/07/31	2,178	2,185	2,178	2,184	-44	-1.97	1,200	-
[3934]	26/07/30	2,151	2,228	2,151	2,228	+67	+3.10	900	-
[3934]	26/07/29	2,155	2,205	2,155	2,161	-19	-0.87	1,600	-
[3934]	26/07/28	2,160	2,180	2,160	2,180	+10	+0.46	900	-
[3934]	26/07/27	2,171	2,171	2,170	2,170	-1	-0.05	900	-
[3934]	26/07/24	2,166	2,171	2,166	2,171	-38	-1.72	600	-
[3934]	26/07/23	2,161	2,211	2,161	2,209	+36	+1.66	500	-
[3934]	26/07/22	2,200	2,201	2,156	2,173	-47	-2.12	1,200	-
[3934]	26/07/21	2,201	2,222	2,201	2,220	+10	+0.45	1,000	-
[3934]	26/07/17	2,205	2,210	2,205	2,210	0	0.00	1,200	-
[3934]	26/07/16	2,210	2,210	2,210	2,210	+4	+0.18	500	-
[3934]	26/07/15	2,278	2,278	2,205	2,206	-30	-1.34	2,300	-
[3934]	26/07/14	2,235	2,236	2,235	2,236	0	0.00	500	-
[3934]	26/07/13	2,234	2,236	2,220	2,236	+21	+0.95	1,400	-
[3934]	26/07/10	2,205	2,215	2,200	2,215	+10	+0.45	1,800	-
[3934]	26/07/09	2,210	2,255	2,205	2,205	-45	-2.00	1,600	-
[3934]	26/07/08	2,260	2,310	2,188	2,250	-32	-1.40	1,600	-
[3934]	26/07/07	2,262	2,282	2,262	2,282	+7	+0.31	700	-
[3934]	26/07/06	2,329	2,329	2,275	2,275	-25	-1.09	600	-
[3934]	26/07/03	2,262	2,300	2,262	2,300	-10	-0.43	1,100	-
[3934]	26/07/02	2,248	2,311	2,248	2,310	+63	+2.80	1,100	-
[3934]	26/07/01	2,157	2,248	2,157	2,247	+90	+4.17	1,600	-
[3934]	26/06/30	2,151	2,157	2,151	2,157	-43	-1.95	600	-
[3934]	26/06/29	2,180	2,200	2,178	2,200	+5	+0.23	1,400	-
[3934]	26/06/26	2,200	2,219	2,195	2,195	-13	-0.59	1,900	-
[3934]	26/06/25	2,212	2,218	2,208	2,208	-14	-0.63	700	-
[3934]	26/06/24	2,222	2,272	2,222	2,222	-47	-2.07	2,200	-
[3934]	26/06/23	2,215	2,280	2,215	2,269	+17	+0.75	700	-
[3934]	26/06/22	2,282	2,282	2,240	2,252	+20	+0.90	2,100	-
[3934]	26/06/19	2,200	2,232	2,200	2,232	+32	+1.45	900	-
[3934]	26/06/18	2,200	2,230	2,196	2,200	-11	-0.50	2,100	-
[3934]	26/06/17	2,204	2,242	2,198	2,211	-16	-0.72	3,400	-
[3934]	26/06/16	2,221	2,282	2,221	2,227	-44	-1.94	1,100	-
[3934]	26/06/15	2,201	2,300	2,201	2,271	+68	+3.09	2,200	-
[3934]	26/06/12	2,200	2,215	2,200	2,203	+8	+0.36	1,500	-
[3934]	26/06/11	2,178	2,195	2,178	2,195	-21	-0.95	1,900	-
[3934]	26/06/10	2,196	2,219	2,190	2,216	+26	+1.19	2,000	-
[3934]	26/06/09	2,200	2,250	2,190	2,190	-10	-0.45	3,700	-
[3934]	26/06/08	2,223	2,245	2,191	2,200	-60	-2.65	4,500	-
[3934]	26/06/05	2,303	2,304	2,260	2,260	-43	-1.87	1,900	-
[3934]	26/06/04	2,343	2,343	2,303	2,303	-48	-2.04	3,900	-
[3934]	26/06/03	2,399	2,399	2,346	2,351	-38	-1.59	2,300	-
[3934]	26/06/02	2,363	2,395	2,345	2,389	+38	+1.62	2,300	-
[3934]	26/06/01	2,450	2,450	2,351	2,351	-79	-3.25	3,500	-
[3934]	26/05/29	2,460	2,479	2,420	2,430	-30	-1.22	2,200	-
[3934]	26/05/28	2,481	2,500	2,432	2,460	+19	+0.78	3,700	-
[3934]	26/05/27	2,400	2,450	2,330	2,441	+44	+1.84	6,200	-
[3934]	26/05/26	2,181	2,531	2,181	2,397	+221	+10.16	14,700	-
[3934]	26/05/25	2,200	2,210	2,176	2,176	-34	-1.54	1,300	-
[3934]	26/05/22	2,185	2,210	2,185	2,210	+25.0	+1.14	1,600	-
[3934]	26/05/21	2,185	2,200	2,180	2,185	0	+0.00	3,900	-
[3934]	26/05/20	2,173	2,189	2,161	2,185	+24.0	+1.11	2,700	-
[3934]	26/05/19	2,153	2,181	2,153	2,161	+3.0	+0.14	1,100	-
[3934]	26/05/18	2,155	2,159	2,150	2,158	+1.0	+0.05	2,800	-
[3934]	26/05/15	2,175	2,208	2,157	2,157	-43.0	-1.95	3,300	-
[3934]	26/05/14	2,176	2,200	2,176	2,200	+15.0	+0.69	1,700	-
[3934]	26/05/13	2,175	2,185	2,175	2,185	0	+0.00	900	-
[3934]	26/05/12	2,190	2,195	2,185	2,185	0	+0.00	3,500	-
[3934]	26/05/11	2,140	2,222	2,140	2,185	+145.0	+7.11	14,300	-
[3934]	26/05/08	1,989	2,040	1,987	2,040	+91.0	+4.67	4,800	-
[3934]	26/05/07	2,052	2,060	1,921	1,949	-53.0	-2.65	6,100	-
[3934]	26/05/01	2,097	2,097	1,904	2,002	+120.0	+6.38	12,000	-
[3934]	26/04/30	1,871	1,882	1,871	1,882	+12.0	+0.64	200	-
[3934]	26/04/28	1,872	1,901	1,865	1,870	-38.0	-1.99	800	-
[3934]	26/04/27	1,926	1,929	1,900	1,908	-58	-2.95	1,400	-
[3934]	26/04/24	1,968	1,968	1,966	1,966	+16	+0.82	400	-
[3934]	26/04/23	1,940	1,950	1,920	1,950	+30	+1.56	2,100	-
[3934]	26/04/22	1,898	1,920	1,898	1,920	+22	+1.16	3,100	-
[3934]	26/04/21	1,863	1,898	1,863	1,898	+31	+1.66	2,100	-
[3934]	26/04/20	1,905	1,905	1,865	1,867	－	－	1,000	-
[3934]	26/04/17	－	－	－	1,891	－	－	0	-
[3934]	26/04/16	1,891	1,891	1,891	1,891	+41	+2.22	100	-
[3934]	26/04/15	1,835	1,850	1,835	1,850	-7	-0.38	500	-
[3934]	26/04/14	1,886	1,886	1,857	1,857	-8	-0.43	500	-
[3934]	26/04/13	1,832	1,868	1,820	1,865	+33	+1.80	800	-
[3934]	26/04/10	1,836	1,836	1,832	1,832	-4	-0.22	300	-
[3934]	26/04/09	1,832	1,836	1,832	1,836	+20	+1.10	700	-
[3934]	26/04/08	1,816	1,826	1,816	1,816	+10	+0.55	1,100	-
[3934]	26/04/07	1,806	1,814	1,806	1,806	-2	-0.11	700	-
[3934]	26/04/06	1,808	1,818	1,806	1,808	-11	-0.60	2,600	-
[3934]	26/04/03	1,805	1,825	1,805	1,819	+18	+1.00	600	-
[3934]	26/04/02	1,852	1,852	1,801	1,801	-16	-0.88	400	-
[3934]	26/04/01	1,854	1,854	1,800	1,817	-4	-0.22	1,100	-
[3934]	26/03/31	1,861	1,862	1,820	1,821	-36	-1.94	1,200	-
[3934]	26/03/30	1,806	1,867	1,806	1,857	-84	-4.33	2,400	-
[3934]	26/03/27	1,962	1,986	1,941	1,941	-32	-1.62	3,700	-
[3934]	26/03/26	1,959	1,985	1,959	1,973	+18	+0.92	1,300	-
[3934]	26/03/25	1,945	1,996	1,945	1,955	+15	+0.77	1,500	-
[3934]	26/03/24	1,946	1,947	1,940	1,940	+19	+0.99	1,700	-
[3934]	26/03/23	1,958	1,958	1,921	1,921	-49	-2.49	3,200	-
[3934]	26/03/19	1,966	1,972	1,966	1,970	-39	-1.94	1,000	-
[3934]	26/03/18	2,000	2,009	1,950	2,009	+11	+0.55	1,500	-
[3934]	26/03/17	1,994	1,999	1,979	1,998	-2	-0.10	2,600	-
[3934]	26/03/16	2,009	2,011	2,000	2,000	-10	-0.50	2,000	-
[3934]	26/03/13	2,002	2,010	2,002	2,010	-6	-0.30	1,200	-
[3934]	26/03/12	2,016	2,016	2,016	2,016	-1	-0.05	800	-
[3934]	26/03/11	2,021	2,035	2,017	2,017	-14	-0.69	1,800	-
[3934]	26/03/10	2,008	2,031	1,995	2,031	+12	+0.59	2,400	-
[3934]	26/03/09	1,985	2,019	1,984	2,019	-10	-0.49	3,100	-
[3934]	26/03/06	2,003	2,029	2,003	2,029	+1	+0.05	900	-
[3934]	26/03/05	2,071	2,071	2,028	2,028	+47	+2.37	1,900	-
[3934]	26/03/04	2,003	2,050	1,981	1,981	-99	-4.76	6,200	-
[3934]	26/03/03	2,080	2,084	2,070	2,080	-22	-1.05	1,800	-
[3934]	26/03/02	2,115	2,116	2,100	2,102	-27	-1.27	1,700	-
[3934]	26/02/27	2,112	2,129	2,112	2,129	+14	+0.66	1,800	-
[3934]	26/02/26	2,135	2,135	2,065	2,115	-19	-0.89	3,300	-
[3934]	26/02/25	2,133	2,163	2,133	2,134	-20	-0.93	1,400	-
[3934]	26/02/24	2,205	2,230	2,135	2,154	-76	-3.41	4,100	-
[3934]	26/02/20	2,217	2,269	2,217	2,230	-37	-1.63	2,400	-
[3934]	26/02/19	2,221	2,269	2,221	2,267	-2	-0.09	800	-
[3934]	26/02/18	2,206	2,270	2,206	2,269	+13	+0.58	3,700	-
[3934]	26/02/17	2,230	2,256	2,229	2,256	+26	+1.17	1,300	-
[3934]	26/02/16	2,199	2,270	2,194	2,230	-19	-0.84	4,200	-
[3934]	26/02/13	2,160	2,249	2,131	2,249	+88	+4.07	6,900	-
[3934]	26/02/12	2,083	2,250	2,026	2,161	+165	+8.27	23,100	-
[3934]	26/02/10	2,006	2,006	1,976	1,996	-13	-0.65	2,900	-
[3934]	26/02/09	1,979	2,025	1,978	2,009	+8	+0.40	5,200	-
[3934]	26/02/06	1,983	2,001	1,975	2,001	+24	+1.21	1,300	-
[3934]	26/02/05	1,976	1,985	1,976	1,977	+1	+0.05	900	-
[3934]	26/02/04	1,952	2,052	1,952	1,976	+31	+1.59	5,400	-
[3934]	26/02/03	1,961	1,961	1,944	1,945	-6	-0.31	900	-
[3934]	26/02/02	1,939	1,961	1,939	1,951	+14	+0.72	1,000	-
[3934]	26/01/30	1,961	1,961	1,922	1,937	-14	-0.72	1,800	-
[3934]	26/01/29	1,954	1,960	1,922	1,951	+6	+0.31	2,400	-
[3934]	26/01/28	1,904	1,950	1,901	1,945	+28	+1.46	2,500	-
[3934]	26/01/27	1,883	1,917	1,881	1,917	+26	+1.37	2,900	-
[3934]	26/01/26	1,897	1,897	1,868	1,891	-7	-0.37	2,200	-
[3934]	26/01/23	1,850	1,898	1,850	1,898	+48	+2.59	3,700	-
[3934]	26/01/22	1,897	1,903	1,850	1,850	-33	-1.75	3,500	-
[3934]	26/01/21	1,884	1,885	1,880	1,883	-2	-0.11	1,900	-
[3934]	26/01/20	1,928	1,928	1,885	1,885	-40	-2.08	3,400	-
[3934]	26/01/19	1,915	1,926	1,904	1,925	+25	+1.32	2,200	-
[3934]	26/01/16	1,890	1,902	1,890	1,900	+16	+0.85	2,800	-
[3934]	26/01/15	1,879	1,884	1,873	1,884	+16	+0.86	3,500	-
[3934]	26/01/14	1,861	1,868	1,850	1,868	+24	+1.30	4,300	-
[3934]	26/01/13	1,858	1,858	1,840	1,844	+6	+0.33	2,900	-
[3934]	26/01/09	1,838	1,838	1,835	1,838	+5	+0.27	1,100	-
[3934]	26/01/08	1,856	1,856	1,831	1,833	-7	-0.38	3,100	-
[3934]	26/01/07	1,835	1,840	1,830	1,840	+2	+0.11	2,300	-
[3934]	26/01/06	1,834	1,838	1,825	1,838	+22	+1.21	3,100	-
[3934]	26/01/05	1,809	1,834	1,809	1,816	+10	+0.55	5,300	-
[3934]	25/12/30	1,807	1,809	1,800	1,806	-1	-0.06	2,000	-
[3934]	25/12/29	1,787	1,807	1,775	1,807	+38	+2.15	4,100	-
[3934]	25/12/26	1,753	1,769	1,753	1,769	+10	+0.57	3,800	-
[3934]	25/12/25	1,753	1,763	1,753	1,759	-8	-0.45	3,700	-
[3934]	25/12/24	1,755	1,767	1,753	1,767	+7	+0.40	2,800	-
[3934]	25/12/23	1,741	1,760	1,741	1,760	+29	+1.68	7,000	-
[3934]	25/12/22	1,729	1,744	1,726	1,731	+7	+0.41	3,300	-
[3934]	25/12/19	1,723	1,725	1,723	1,724	+1	+0.06	2,000	-
[3934]	25/12/18	1,727	1,727	1,722	1,723	-4	-0.23	2,100	-
[3934]	25/12/17	1,725	1,727	1,723	1,727	-4	-0.23	1,400	-
[3934]	25/12/16	1,731	1,731	1,730	1,731	-11	-0.63	1,300	-
[3934]	25/12/15	1,733	1,766	1,731	1,742	-1	-0.06	2,400	-
[3934]	25/12/12	1,728	1,743	1,728	1,743	+15	+0.87	1,800	-
[3934]	25/12/11	1,739	1,743	1,727	1,728	-27	-1.54	1,600	-
[3934]	25/12/10	1,736	1,755	1,731	1,755	+29	+1.68	5,400	-
[3934]	25/12/09	1,715	1,726	1,704	1,726	+11	+0.64	3,700	-
[3934]	25/12/08	1,722	1,722	1,705	1,715	-10	-0.58	4,300	-
[3934]	25/12/05	1,728	1,730	1,725	1,725	-4	-0.23	1,400	-
[3934]	25/12/04	1,729	1,738	1,729	1,729	0	0.00	3,000	-
[3934]	25/12/03	1,735	1,740	1,729	1,729	-6	-0.35	1,900	-
[3934]	25/12/02	1,747	1,747	1,735	1,735	-3	-0.17	2,100	-
[3934]	25/12/01	1,724	1,750	1,724	1,738	+15	+0.87	2,500	-
[3934]	25/11/28	1,752	1,761	1,700	1,723	-42	-2.38	10,400	-
[3934]	25/11/27	1,767	1,767	1,752	1,765	+15	+0.86	1,200	-
[3934]	25/11/26	1,769	1,769	1,749	1,750	-28	-1.57	14,300	-
[3934]	25/11/25	1,798	1,798	1,775	1,778	0	0.00	2,800	-
[3934]	25/11/21	1,777	1,799	1,777	1,778	-6	-0.34	4,900	-
[3934]	25/11/20	1,781	1,786	1,781	1,784	-12	-0.67	2,300	-
[3934]	25/11/19	1,792	1,798	1,792	1,796	-4	-0.22	3,500	-
[3934]	25/11/18	1,801	1,811	1,800	1,800	-5	-0.28	2,400	-
[3934]	25/11/17	1,817	1,817	1,805	1,805	+3	+0.17	2,700	-
[3934]	25/11/14	1,802	1,809	1,802	1,802	-23	-1.26	5,200	-
[3934]	25/11/13	1,822	1,829	1,822	1,825	-5	-0.27	2,900	-
[3934]	25/11/12	1,836	1,845	1,828	1,830	-6	-0.33	6,100	-
[3934]	25/11/11	1,836	1,867	1,820	1,836	-153	-7.69	26,700	-
[3934]	25/11/10	1,915	2,000	1,886	1,989	+82	+4.30	12,500	-
[3934]	25/11/07	1,841	1,907	1,841	1,907	+47	+2.53	1,900	-
[3934]	25/11/06	1,828	1,889	1,820	1,860	+13	+0.70	1,400	-
[3934]	25/11/05	1,849	1,849	1,800	1,847	-9	-0.48	2,500	-
[3934]	25/11/04	1,846	1,856	1,845	1,856	+5	+0.27	1,900	-
[3934]	25/10/31	1,847	1,869	1,847	1,851	-18	-0.96	2,900	-
[3934]	25/10/30	1,845	1,869	1,845	1,869	+9	+0.48	4,000	-
[3934]	25/10/29	1,885	1,885	1,860	1,860	-39	-2.05	1,600	-
[3934]	25/10/28	1,899	1,899	1,899	1,899	-11	-0.58	600	-
[3934]	25/10/27	1,899	1,910	1,899	1,910	+14	+0.74	1,700	-
[3934]	25/10/24	1,895	1,900	1,895	1,896	-14	-0.73	1,100	-
[3934]	25/10/23	1,892	1,915	1,892	1,910	-6	-0.31	1,200	-
[3934]	25/10/22	1,889	1,916	1,889	1,916	+16	+0.84	500	-
[3934]	25/10/21	1,902	1,902	1,899	1,900	-2	-0.11	2,200	-
[3934]	25/10/20	1,863	1,911	1,863	1,902	-1	-0.05	1,300	-
[3934]	25/10/17	1,902	1,912	1,902	1,903	-8	-0.42	1,000	-
[3934]	25/10/16	1,911	1,912	1,911	1,911	+1	+0.05	3,100	-
[3934]	25/10/15	1,859	1,927	1,859	1,910	+11	+0.58	2,700	-
[3934]	25/10/14	1,914	1,929	1,899	1,899	-15	-0.78	1,900	-
[3934]	25/10/10	1,954	1,954	1,900	1,914	-22	-1.14	3,300	-
[3934]	25/10/09	1,943	1,943	1,936	1,936	-13	-0.67	1,600	-
[3934]	25/10/08	1,901	1,949	1,901	1,949	+35	+1.83	3,300	-
[3934]	25/10/07	1,918	1,920	1,914	1,914	-1	-0.05	2,500	-
[3934]	25/10/06	1,915	1,933	1,915	1,915	-8	-0.42	2,600	-
[3934]	25/10/03	1,924	1,932	1,923	1,923	-8	-0.41	1,600	-
[3934]	25/10/02	1,923	1,950	1,923	1,931	-14	-0.72	900	-
[3934]	25/10/01	1,945	1,989	1,939	1,945	-8	-0.41	5,000	-
[3934]	25/09/30	1,953	1,954	1,953	1,953	-14	-0.71	1,200	-
[3934]	25/09/29	1,952	1,967	1,952	1,967	+15	+0.77	800	-
[3934]	25/09/26	1,941	1,957	1,941	1,952	+9	+0.46	2,600	-
[3934]	25/09/25	1,940	1,945	1,938	1,943	+3	+0.15	2,300	-
[3934]	25/09/24	1,892	1,950	1,892	1,940	+48	+2.54	12,300	-
[3934]	25/09/22	1,894	1,894	1,870	1,892	-7	-0.37	2,200	-
[3934]	25/09/19	1,822	1,899	1,819	1,899	+67	+3.66	4,600	-
[3934]	25/09/18	1,882	1,885	1,830	1,832	-51	-2.71	2,700	-
[3934]	25/09/17	1,886	1,899	1,883	1,883	-3	-0.16	1,200	-
[3934]	25/09/16	1,880	1,886	1,866	1,886	-2	-0.11	3,400	-
[3934]	25/09/12	1,904	1,910	1,888	1,888	-31	-1.62	10,700	-
[3934]	25/09/11	1,968	1,968	1,905	1,919	-27	-1.39	2,500	-
[3934]	25/09/10	1,943	1,950	1,942	1,946	+3	+0.15	1,500	-
[3934]	25/09/09	1,958	1,976	1,943	1,943	-27	-1.37	2,000	-
[3934]	25/09/08	1,975	1,975	1,970	1,970	0	0.00	600	-
[3934]	25/09/05	1,972	1,972	1,970	1,970	-1	-0.05	500	-