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
[3944]	26/10/29	2,950	3,010	2,950	3,010	+110.0	+3.79	600	3,388,113,152
[3944]	26/10/28	－	－	－	2,900	－	－	0	-
[3944]	26/10/27	2,900	2,900	2,900	2,900	0	+0.00	100	3,264,295,168
[3944]	26/10/26	－	－	－	2,900	－	－	0	-
[3944]	26/10/23	2,900	2,900	2,900	2,900	0	+0.00	100	3,264,295,168
[3944]	26/10/22	2,900	2,900	2,900	2,900	0	+0.00	100	3,264,295,168
[3944]	26/10/21	2,900	2,900	2,900	2,900	0	+0.00	200	3,264,295,168
[3944]	26/10/20	2,900	2,900	2,900	2,900	0	+0.00	100	3,264,295,168
[3944]	26/10/19	2,900	2,900	2,900	2,900	0	+0.00	200	3,264,295,168
[3944]	26/10/16	2,900	2,900	2,900	2,900	-60.0	-2.03	100	3,264,295,168
[3944]	26/10/15	－	－	－	2,960	－	－	0	-
[3944]	26/10/14	－	－	－	2,960	－	－	0	-
[3944]	26/10/13	2,960	2,960	2,960	2,960	0	+0.00	100	3,331,832,320
[3944]	26/10/09	2,960	2,960	2,960	2,960	-140.0	-4.52	300	3,331,832,320
[3944]	26/10/08	－	－	－	3,100	－	－	0	-
[3944]	26/10/07	3,100	3,100	3,100	3,100	0	+0.00	100	3,489,419,008
[3944]	26/10/06	3,100	3,100	3,100	3,100	0	+0.00	300	3,489,419,008
[3944]	26/10/05	3,030	3,100	3,030	3,100	0	+0.00	300	3,489,419,008
[3944]	26/10/02	3,100	3,100	3,100	3,100	0	+0.00	200	3,489,419,008
[3944]	26/10/01	3,100	3,100	3,100	3,100	0	+0.00	200	3,489,419,008
[3944]	26/09/30	3,120	3,120	3,100	3,100	-90.0	-2.82	600	3,489,419,008
[3944]	26/09/29	－	－	－	3,190	－	－	0	-
[3944]	26/09/28	3,130	3,190	3,130	3,190	+60.0	+1.92	300	3,590,724,608
[3944]	26/09/25	3,070	3,130	3,070	3,130	+60.0	+1.95	200	3,523,187,456
[3944]	26/09/24	3,115	3,115	3,070	3,070	-45.0	-1.44	600	3,455,650,304
[3944]	26/09/18	3,115	3,115	3,045	3,115	0	+0.00	1,200	3,506,303,232
[3944]	26/09/17	3,135	3,185	3,115	3,115	-25.0	-0.80	400	3,506,303,232
[3944]	26/09/16	－	－	－	3,140	－	－	0	-
[3944]	26/09/15	3,140	3,140	3,140	3,140	-70.0	-2.18	500	3,534,443,776
[3944]	26/09/14	－	－	－	3,210	－	－	0	-
[3944]	26/09/11	－	－	－	3,210	－	－	0	-
[3944]	26/09/10	－	－	－	3,210	－	－	0	-
[3944]	26/09/09	3,210	3,210	3,210	3,210	-35.0	-1.08	500	3,613,236,992
[3944]	26/09/08	3,245	3,245	3,245	3,245	0	+0.00	500	3,652,633,600
[3944]	26/09/07	3,235	3,245	3,235	3,245	+10.0	+0.31	700	3,652,633,600
[3944]	26/09/04	3,235	3,235	3,235	3,235	0	+0.00	1,300	3,641,377,536
[3944]	26/09/03	3,200	3,235	3,200	3,235	-20.0	-0.61	400	3,641,377,536
[3944]	26/09/02	3,255	3,255	3,255	3,255	0	+0.00	700	3,663,889,920
[3944]	26/09/01	3,200	3,255	3,175	3,255	+100.0	+3.17	3,000	3,663,889,920
[3944]	26/08/31	3,195	3,195	3,155	3,155	+75.0	+2.44	1,000	3,551,328,000
[3944]	26/08/28	3,080	3,080	3,080	3,080	0	+0.00	500	3,466,906,624
[3944]	26/08/27	3,050	3,105	3,050	3,080	+30.0	+0.98	1,400	3,466,906,624
[3944]	26/08/26	3,055	3,105	3,050	3,050	-50.0	-1.61	1,800	3,433,137,920
[3944]	26/08/25	3,150	3,150	3,090	3,100	-40.0	-1.27	800	3,489,419,008
[3944]	26/08/24	3,095	3,140	3,060	3,140	+5.0	+0.16	1,100	3,534,443,776
[3944]	26/08/21	3,255	3,255	3,135	3,135	-125.0	-3.83	400	3,528,815,616
[3944]	26/08/20	3,140	3,260	3,140	3,260	+120.0	+3.82	2,700	3,669,517,824
[3944]	26/08/19	－	－	－	3,140	－	－	0	-
[3944]	26/08/18	3,130	3,170	3,130	3,140	+20	+0.64	800	-
[3944]	26/08/17	3,110	3,170	3,065	3,120	-60	-1.89	900	-
[3944]	26/08/14	2,930	3,185	2,930	3,180	+200	+6.71	4,300	-
[3944]	26/08/13	3,040	3,050	2,950	2,980	-70	-2.30	2,000	-
[3944]	26/08/12	2,825	3,050	2,825	3,050	+175	+6.09	2,300	-
[3944]	26/08/10	2,900	2,951	2,851	2,875	-24	-0.83	3,400	-
[3944]	26/08/07	2,850	2,900	2,850	2,899	+49	+1.72	1,400	-
[3944]	26/08/06	2,850	2,860	2,850	2,850	+50	+1.79	2,700	-
[3944]	26/08/05	2,800	2,801	2,752	2,800	0	0.00	1,200	-
[3944]	26/08/04	2,846	2,846	2,800	2,800	+40	+1.45	2,000	-
[3944]	26/08/03	2,710	2,760	2,710	2,760	+50	+1.85	1,100	-
[3944]	26/07/31	2,750	2,760	2,710	2,710	-35	-1.28	300	-
[3944]	26/07/30	2,745	2,745	2,745	2,745	-50	-1.79	200	-
[3944]	26/07/29	2,801	2,810	2,759	2,795	+144	+5.43	20,700	-
[3944]	26/07/28	2,651	2,651	2,651	2,651	+50	+1.92	1,000	-
[3944]	26/07/27	2,625	2,625	2,601	2,601	－	－	1,500	-
[3944]	26/07/24	－	－	－	2,525	－	－	0	-
[3944]	26/07/23	2,515	2,525	2,505	2,525	+110	+4.55	1,500	-
[3944]	26/07/22	2,415	2,415	2,415	2,415	0	0.00	100	-
[3944]	26/07/21	2,415	2,415	2,415	2,415	0	0.00	100	-
[3944]	26/07/17	2,415	2,415	2,415	2,415	+5	+0.21	100	-
[3944]	26/07/16	2,429	2,429	2,390	2,410	－	－	500	-
[3944]	26/07/15	－	－	－	2,479	－	－	0	-
[3944]	26/07/14	－	－	－	2,479	－	－	0	-
[3944]	26/07/13	2,429	2,479	2,429	2,479	+50	+2.06	200	-
[3944]	26/07/10	2,388	2,429	2,388	2,429	－	－	200	-
[3944]	26/07/09	－	－	－	2,380	－	－	0	-
[3944]	26/07/08	2,362	2,380	2,362	2,380	+18	+0.76	200	-
[3944]	26/07/07	2,361	2,362	2,361	2,362	+7	+0.30	400	-
[3944]	26/07/06	2,450	2,450	2,355	2,355	-95	-3.88	900	-
[3944]	26/07/03	2,450	2,450	2,450	2,450	+6	+0.25	100	-
[3944]	26/07/02	2,444	2,444	2,444	2,444	0	0.00	100	-
[3944]	26/07/01	2,425	2,444	2,425	2,444	+19	+0.78	400	-
[3944]	26/06/30	2,422	2,425	2,422	2,425	－	－	300	-
[3944]	26/06/29	－	－	－	2,497	－	－	0	-
[3944]	26/06/26	2,497	2,497	2,497	2,497	－	－	200	-
[3944]	26/06/25	－	－	－	2,499	－	－	0	-
[3944]	26/06/24	2,499	2,499	2,499	2,499	0	0.00	200	-
[3944]	26/06/23	2,499	2,499	2,499	2,499	-43	-1.69	200	-
[3944]	26/06/22	2,351	2,592	2,351	2,542	+191	+8.12	300	-
[3944]	26/06/19	2,351	2,351	2,351	2,351	+1	+0.04	100	-
[3944]	26/06/18	2,350	2,350	2,350	2,350	+6	+0.26	200	-
[3944]	26/06/17	2,321	2,344	2,321	2,344	+23	+0.99	300	-
[3944]	26/06/16	2,321	2,321	2,321	2,321	－	－	400	-
[3944]	26/06/15	－	－	－	2,321	－	－	0	-
[3944]	26/06/12	－	－	－	2,321	－	－	0	-
[3944]	26/06/11	2,321	2,321	2,321	2,321	-12	-0.51	9,300	-
[3944]	26/06/10	2,333	2,333	2,333	2,333	0	0.00	200	-
[3944]	26/06/09	2,333	2,333	2,333	2,333	－	－	600	-
[3944]	26/06/08	－	－	－	2,333	－	－	0	-
[3944]	26/06/05	2,333	2,333	2,333	2,333	0	0.00	200	-
[3944]	26/06/04	2,333	2,333	2,333	2,333	0	0.00	200	-
[3944]	26/06/03	2,333	2,333	2,333	2,333	0	0.00	300	-
[3944]	26/06/02	2,341	2,341	2,333	2,333	-8	-0.34	300	-
[3944]	26/06/01	2,341	2,341	2,341	2,341	0	0.00	300	-
[3944]	26/05/29	2,342	2,342	2,341	2,341	-1	-0.04	300	-
[3944]	26/05/28	2,374	2,374	2,342	2,342	-32	-1.35	400	-
[3944]	26/05/27	2,401	2,401	2,374	2,374	－	－	200	-
[3944]	26/05/26	－	－	－	2,401	－	－	0	-
[3944]	26/05/25	－	－	－	2,401	－	－	0	-
[3944]	26/05/22	－	－	－	2,401	－	－	0	-
[3944]	26/05/21	2,369	2,401	2,369	2,401	+28.0	+1.18	1,000	-
[3944]	26/05/20	－	－	－	2,373	－	－	0	-
[3944]	26/05/19	－	－	－	2,373	－	－	0	-
[3944]	26/05/18	2,380	2,380	2,347	2,373	+3.0	+0.13	3,300	-
[3944]	26/05/15	－	－	－	2,370	－	－	0	-
[3944]	26/05/14	2,370	2,370	2,370	2,370	0	+0.00	100	-
[3944]	26/05/13	2,341	2,370	2,341	2,370	+29.0	+1.24	600	-
[3944]	26/05/12	2,344	2,365	2,341	2,341	-29.0	-1.22	1,500	-
[3944]	26/05/11	2,372	2,396	2,370	2,370	-2.0	-0.08	2,500	-
[3944]	26/05/08	2,362	2,372	2,362	2,372	-28.0	-1.17	200	-
[3944]	26/05/07	2,359	2,402	2,359	2,400	+41.0	+1.74	700	-
[3944]	26/05/01	2,380	2,380	2,356	2,359	-21.0	-0.88	600	-
[3944]	26/04/30	2,348	2,380	2,338	2,380	+32.0	+1.36	16,000	-
[3944]	26/04/28	2,361	2,361	2,348	2,348	-32.0	-1.34	500	-
[3944]	26/04/27	2,350	2,385	2,350	2,380	+30	+1.28	1,600	-
[3944]	26/04/24	2,400	2,400	2,350	2,350	－	－	400	-
[3944]	26/04/23	－	－	－	2,400	－	－	0	-
[3944]	26/04/22	2,415	2,415	2,381	2,400	-15	-0.62	900	-
[3944]	26/04/21	2,373	2,415	2,363	2,415	+6	+0.25	1,500	-
[3944]	26/04/20	2,380	2,409	2,342	2,409	+29	+1.22	1,800	-
[3944]	26/04/17	2,390	2,390	2,362	2,380	-60	-2.46	1,500	-
[3944]	26/04/16	2,439	2,441	2,439	2,440	-45	-1.81	400	-
[3944]	26/04/15	2,392	2,499	2,392	2,485	+94	+3.93	1,100	-
[3944]	26/04/14	2,391	2,391	2,391	2,391	+5	+0.21	100	-
[3944]	26/04/13	2,344	2,386	2,344	2,386	-1	-0.04	200	-
[3944]	26/04/10	2,365	2,387	2,356	2,387	+27	+1.14	800	-
[3944]	26/04/09	2,373	2,388	2,360	2,360	-13	-0.55	700	-
[3944]	26/04/08	2,410	2,410	2,373	2,373	-37	-1.54	300	-
[3944]	26/04/07	2,355	2,410	2,355	2,410	+54	+2.29	800	-
[3944]	26/04/06	2,381	2,381	2,356	2,356	-35	-1.46	200	-
[3944]	26/04/03	2,391	2,391	2,391	2,391	0	0.00	200	-
[3944]	26/04/02	2,420	2,420	2,391	2,391	+3	+0.13	1,100	-
[3944]	26/04/01	2,420	2,420	2,388	2,388	-32	-1.32	500	-
[3944]	26/03/31	2,400	2,420	2,385	2,420	+70	+2.98	2,100	-
[3944]	26/03/30	2,355	2,355	2,350	2,350	-22	-0.93	500	-
[3944]	26/03/27	2,372	2,372	2,372	2,372	0	0.00	100	-
[3944]	26/03/26	2,399	2,399	2,372	2,372	-29	-1.21	400	-
[3944]	26/03/25	2,382	2,417	2,382	2,401	+19	+0.80	500	-
[3944]	26/03/24	2,439	2,439	2,382	2,382	-57	-2.34	400	-
[3944]	26/03/23	2,441	2,469	2,392	2,439	-152	-5.87	1,200	-
[3944]	26/03/19	2,591	2,591	2,591	2,591	-15	-0.58	100	-
[3944]	26/03/18	2,591	2,606	2,591	2,606	+21	+0.81	1,500	-
[3944]	26/03/17	2,585	2,585	2,585	2,585	0	0.00	500	-
[3944]	26/03/16	2,585	2,585	2,585	2,585	－	－	700	-
[3944]	26/03/13	－	－	－	2,585	－	－	0	-
[3944]	26/03/12	2,585	2,585	2,585	2,585	+19	+0.74	100	-
[3944]	26/03/11	2,590	2,590	2,566	2,566	－	－	200	-
[3944]	26/03/10	－	－	－	2,566	－	－	0	-
[3944]	26/03/09	2,566	2,566	2,566	2,566	-61	-2.32	100	-
[3944]	26/03/06	2,627	2,627	2,603	2,627	0	0.00	700	-
[3944]	26/03/05	2,603	2,627	2,581	2,627	+24	+0.92	2,000	-
[3944]	26/03/04	2,603	2,603	2,503	2,603	-27	-1.03	1,500	-
[3944]	26/03/03	2,680	2,680	2,630	2,630	-109	-3.98	600	-
[3944]	26/03/02	2,699	2,739	2,696	2,739	+40	+1.48	700	-
[3944]	26/02/27	2,680	2,699	2,680	2,699	+38	+1.43	300	-
[3944]	26/02/26	2,640	2,662	2,640	2,661	+21	+0.80	700	-
[3944]	26/02/25	2,624	2,640	2,620	2,640	-30	-1.12	700	-
[3944]	26/02/24	2,708	2,708	2,630	2,670	-35	-1.29	2,900	-
[3944]	26/02/20	2,707	2,707	2,705	2,705	－	－	200	-
[3944]	26/02/19	－	－	－	2,710	－	－	0	-
[3944]	26/02/18	2,710	2,710	2,710	2,710	-1	-0.04	200	-
[3944]	26/02/17	2,713	2,713	2,700	2,711	+11	+0.41	400	-
[3944]	26/02/16	2,720	2,720	2,678	2,700	-20	-0.74	2,200	-
[3944]	26/02/13	2,770	2,770	2,630	2,720	-52	-1.88	3,900	-
[3944]	26/02/12	2,765	2,772	2,744	2,772	+7	+0.25	1,300	-
[3944]	26/02/10	2,791	2,858	2,720	2,765	-76	-2.68	4,300	-
[3944]	26/02/09	2,763	2,930	2,699	2,841	+108	+3.95	25,900	-
[3944]	26/02/06	2,690	2,740	2,690	2,733	+43	+1.60	4,300	-
[3944]	26/02/05	2,720	2,724	2,690	2,690	+99	+3.82	6,800	-
[3944]	26/02/04	2,620	2,620	2,590	2,591	-29	-1.11	1,000	-
[3944]	26/02/03	2,614	2,663	2,614	2,620	+6	+0.23	300	-
[3944]	26/02/02	2,616	2,616	2,614	2,614	+1	+0.04	300	-
[3944]	26/01/30	2,723	2,723	2,613	2,613	-10	-0.38	3,900	-
[3944]	26/01/29	2,702	2,702	2,622	2,623	-29	-1.09	1,800	-
[3944]	26/01/28	2,652	2,652	2,652	2,652	-2	-0.08	100	-
[3944]	26/01/27	2,552	2,654	2,552	2,654	+52	+2.00	1,300	-
[3944]	26/01/26	2,479	2,602	2,479	2,602	+73	+2.89	1,200	-
[3944]	26/01/23	2,579	2,579	2,529	2,529	+91	+3.73	1,800	-
[3944]	26/01/22	2,393	2,524	2,393	2,438	+27	+1.12	3,400	-
[3944]	26/01/21	2,457	2,457	2,411	2,411	+4	+0.17	1,900	-
[3944]	26/01/20	2,401	2,450	2,401	2,407	+37	+1.56	1,500	-
[3944]	26/01/19	2,370	2,370	2,370	2,370	-42	-1.74	400	-
[3944]	26/01/16	2,373	2,474	2,372	2,412	+12	+0.50	2,200	-
[3944]	26/01/15	2,427	2,490	2,383	2,400	+21	+0.88	2,700	-
[3944]	26/01/14	2,489	2,489	2,379	2,379	+31	+1.32	1,600	-
[3944]	26/01/13	2,348	2,348	2,348	2,348	+4	+0.17	100	-
[3944]	26/01/09	2,344	2,344	2,344	2,344	+4	+0.17	100	-
[3944]	26/01/08	2,330	2,340	2,321	2,340	+27	+1.17	300	-
[3944]	26/01/07	2,343	2,343	2,313	2,313	-29	-1.24	900	-
[3944]	26/01/06	2,342	2,342	2,342	2,342	0	0.00	100	-
[3944]	26/01/05	2,350	2,350	2,342	2,342	-8	-0.34	600	-
[3944]	25/12/30	2,399	2,399	2,350	2,350	-50	-2.08	1,800	-
[3944]	25/12/29	2,350	2,400	2,350	2,400	+50	+2.13	600	-
[3944]	25/12/26	2,360	2,366	2,321	2,350	-10	-0.42	2,200	-
[3944]	25/12/25	2,390	2,390	2,350	2,360	-28	-1.17	1,000	-
[3944]	25/12/24	2,390	2,390	2,351	2,388	-5	-0.21	700	-
[3944]	25/12/23	2,393	2,393	2,393	2,393	－	－	100	-
[3944]	25/12/22	－	－	－	2,382	－	－	0	-
[3944]	25/12/19	2,382	2,382	2,382	2,382	-24	-1.00	100	-
[3944]	25/12/18	2,408	2,408	2,381	2,406	-4	-0.17	700	-
[3944]	25/12/17	2,430	2,445	2,410	2,410	+10	+0.42	1,500	-
[3944]	25/12/16	2,400	2,419	2,400	2,400	+20	+0.84	600	-
[3944]	25/12/15	2,417	2,417	2,380	2,380	+13	+0.55	200	-
[3944]	25/12/12	2,316	2,367	2,316	2,367	+28	+1.20	700	-
[3944]	25/12/11	2,380	2,380	2,330	2,339	-23	-0.97	400	-
[3944]	25/12/10	2,362	2,400	2,362	2,362	0	0.00	500	-
[3944]	25/12/09	2,362	2,379	2,362	2,362	-9	-0.38	400	-
[3944]	25/12/08	2,360	2,371	2,360	2,371	+11	+0.47	200	-
[3944]	25/12/05	2,370	2,370	2,360	2,360	－	－	200	-
[3944]	25/12/04	－	－	－	2,386	－	－	0	-
[3944]	25/12/03	－	－	－	2,386	－	－	0	-
[3944]	25/12/02	2,390	2,390	2,386	2,386	0	0.00	1,200	-
[3944]	25/12/01	2,300	2,388	2,300	2,386	+103	+4.51	3,700	-
[3944]	25/11/28	2,283	2,283	2,283	2,283	0	0.00	200	-
[3944]	25/11/27	2,283	2,283	2,280	2,283	0	0.00	700	-
[3944]	25/11/26	2,283	2,284	2,283	2,283	-5	-0.22	400	-
[3944]	25/11/25	2,288	2,288	2,288	2,288	0	0.00	100	-
[3944]	25/11/21	2,288	2,288	2,288	2,288	+2	+0.09	200	-
[3944]	25/11/20	2,285	2,286	2,285	2,286	+6	+0.26	200	-
[3944]	25/11/19	2,283	2,283	2,280	2,280	-3	-0.13	200	-
[3944]	25/11/18	2,303	2,303	2,283	2,283	－	－	700	-
[3944]	25/11/17	－	－	－	2,303	－	－	0	-
[3944]	25/11/14	－	－	－	2,303	－	－	0	-
[3944]	25/11/13	2,303	2,303	2,303	2,303	0	0.00	400	-
[3944]	25/11/12	2,303	2,303	2,303	2,303	-4	-0.17	100	-
[3944]	25/11/11	2,372	2,372	2,305	2,307	-93	-3.88	1,200	-
[3944]	25/11/10	2,380	2,400	2,380	2,400	+25	+1.05	600	-
[3944]	25/11/07	2,377	2,377	2,375	2,375	-20	-0.84	600	-
[3944]	25/11/06	2,389	2,429	2,389	2,395	-33	-1.36	1,100	-
[3944]	25/11/05	2,354	2,428	2,304	2,428	+74	+3.14	1,600	-
[3944]	25/11/04	2,340	2,354	2,340	2,354	+34	+1.47	700	-
[3944]	25/10/31	2,312	2,320	2,312	2,320	-25	-1.07	600	-
[3944]	25/10/30	2,331	2,345	2,331	2,345	+14	+0.60	200	-
[3944]	25/10/29	2,331	2,331	2,331	2,331	0	0.00	100	-
[3944]	25/10/28	2,426	2,426	2,331	2,331	-50	-2.10	300	-
[3944]	25/10/27	2,381	2,381	2,381	2,381	+1	+0.04	400	-
[3944]	25/10/24	2,380	2,380	2,380	2,380	+50	+2.15	100	-
[3944]	25/10/23	2,282	2,330	2,282	2,330	-1	-0.04	200	-
[3944]	25/10/22	2,350	2,350	2,331	2,331	+1	+0.04	200	-
[3944]	25/10/21	2,330	2,330	2,330	2,330	0	0.00	200	-
[3944]	25/10/20	2,326	2,330	2,293	2,330	+46	+2.01	300	-
[3944]	25/10/17	2,326	2,326	2,284	2,284	-41	-1.76	300	-
[3944]	25/10/16	2,288	2,325	2,288	2,325	0	0.00	300	-
[3944]	25/10/15	2,300	2,325	2,284	2,325	+25	+1.09	400	-
[3944]	25/10/14	2,320	2,337	2,300	2,300	-50	-2.13	1,700	-
[3944]	25/10/10	2,377	2,381	2,350	2,350	-21	-0.89	2,300	-
[3944]	25/10/09	2,350	2,371	2,350	2,371	+31	+1.32	400	-
[3944]	25/10/08	2,350	2,350	2,340	2,340	0	0.00	300	-
[3944]	25/10/07	2,347	2,347	2,340	2,340	+40	+1.74	300	-
[3944]	25/10/06	2,290	2,300	2,280	2,300	+60	+2.68	400	-
[3944]	25/10/03	2,233	2,243	2,233	2,240	-40	-1.75	500	-
[3944]	25/10/02	2,372	2,372	2,280	2,280	-42	-1.81	800	-
[3944]	25/10/01	2,300	2,322	2,299	2,322	-2	-0.09	1,800	-
[3944]	25/09/30	2,325	2,325	2,276	2,324	-1	-0.04	300	-
[3944]	25/09/29	2,397	2,397	2,325	2,325	-54	-2.27	800	-
[3944]	25/09/26	2,430	2,452	2,379	2,379	+1	+0.04	1,300	-
[3944]	25/09/25	2,330	2,400	2,330	2,378	+48	+2.06	1,800	-
[3944]	25/09/24	2,325	2,330	2,310	2,330	+46	+2.01	700	-
[3944]	25/09/22	2,289	2,314	2,284	2,284	+4	+0.18	1,200	-
[3944]	25/09/19	2,264	2,290	2,264	2,280	+64	+2.89	1,400	-
[3944]	25/09/18	2,193	2,273	2,193	2,216	+33	+1.51	2,100	-
[3944]	25/09/17	2,151	2,183	2,150	2,183	-8	-0.37	800	-
[3944]	25/09/16	2,185	2,191	2,185	2,191	+4	+0.18	600	-
[3944]	25/09/12	2,189	2,193	2,187	2,187	-8	-0.36	500	-
[3944]	25/09/11	2,200	2,204	2,195	2,195	+14	+0.64	900	-
[3944]	25/09/10	2,183	2,185	2,181	2,181	-40	-1.80	500	-
[3944]	25/09/09	2,179	2,221	2,179	2,221	+42	+1.93	300	-
[3944]	25/09/08	2,179	2,179	2,179	2,179	+18	+0.83	600	-
[3944]	25/09/05	2,152	2,161	2,150	2,161	+11	+0.51	2,500	-