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
[3948]	26/10/29	1,166	1,170	1,166	1,167	-3.0	-0.26	700	6,278,199,808
[3948]	26/10/28	1,166	1,173	1,166	1,170	-6.0	-0.51	1,200	6,294,339,072
[3948]	26/10/27	1,170	1,176	1,155	1,176	+11.0	+0.94	1,400	6,326,617,600
[3948]	26/10/26	1,159	1,175	1,159	1,165	-2.0	-0.17	1,000	6,267,440,128
[3948]	26/10/23	1,170	1,179	1,167	1,167	-13.0	-1.10	3,300	6,278,199,808
[3948]	26/10/22	1,167	1,182	1,167	1,180	+3.0	+0.25	1,600	6,348,136,960
[3948]	26/10/21	1,176	1,177	1,157	1,177	+1.0	+0.09	3,600	6,331,997,696
[3948]	26/10/20	1,172	1,183	1,172	1,176	-6.0	-0.51	400	6,326,617,600
[3948]	26/10/19	1,165	1,182	1,165	1,182	-1.0	-0.08	600	6,358,896,640
[3948]	26/10/16	1,155	1,185	1,155	1,183	+30.0	+2.60	1,400	6,364,276,224
[3948]	26/10/15	1,160	1,172	1,153	1,153	-19.0	-1.62	1,000	6,202,883,072
[3948]	26/10/14	1,166	1,172	1,166	1,172	+2.0	+0.17	600	6,305,098,752
[3948]	26/10/13	1,162	1,170	1,161	1,170	-3.0	-0.26	700	6,294,339,072
[3948]	26/10/09	1,174	1,175	1,172	1,173	-1.0	-0.09	1,100	6,310,478,336
[3948]	26/10/08	1,163	1,174	1,163	1,174	-6.0	-0.51	500	6,315,858,432
[3948]	26/10/07	1,183	1,183	1,180	1,180	-4.0	-0.34	400	6,348,136,960
[3948]	26/10/06	1,184	1,184	1,184	1,184	-3.0	-0.25	400	6,369,655,808
[3948]	26/10/05	1,190	1,200	1,184	1,187	-3.0	-0.25	1,900	6,385,795,072
[3948]	26/10/02	1,185	1,190	1,184	1,190	0	+0.00	1,200	6,401,934,848
[3948]	26/10/01	1,184	1,190	1,184	1,190	+5.0	+0.42	1,100	6,401,934,848
[3948]	26/09/30	1,184	1,228	1,184	1,185	+4.0	+0.34	1,800	6,375,035,904
[3948]	26/09/29	1,185	1,185	1,180	1,181	0	+0.00	3,000	6,353,516,544
[3948]	26/09/28	1,182	1,182	1,181	1,181	-4.0	-0.34	800	6,353,516,544
[3948]	26/09/25	1,213	1,213	1,181	1,185	+2.0	+0.17	4,800	6,375,035,904
[3948]	26/09/24	1,182	1,184	1,180	1,183	-1.0	-0.08	1,300	6,364,276,224
[3948]	26/09/18	1,180	1,185	1,180	1,184	+4.0	+0.34	1,000	6,369,655,808
[3948]	26/09/17	1,182	1,182	1,179	1,180	0	+0.00	4,600	6,348,136,960
[3948]	26/09/16	1,180	1,181	1,175	1,180	0	+0.00	2,700	6,348,136,960
[3948]	26/09/15	1,171	1,180	1,171	1,180	+7.0	+0.60	3,100	6,348,136,960
[3948]	26/09/14	1,173	1,175	1,166	1,173	+1.0	+0.09	1,000	6,310,478,336
[3948]	26/09/11	1,172	1,172	1,171	1,172	+1.0	+0.09	700	6,305,098,752
[3948]	26/09/10	1,173	1,175	1,171	1,171	-1.0	-0.09	1,600	6,299,718,656
[3948]	26/09/09	1,174	1,175	1,172	1,172	-3.0	-0.26	800	6,305,098,752
[3948]	26/09/08	1,175	1,177	1,173	1,175	0	+0.00	1,100	6,321,238,016
[3948]	26/09/07	1,177	1,177	1,175	1,175	-1.0	-0.09	300	6,321,238,016
[3948]	26/09/04	1,176	1,180	1,172	1,176	-3.0	-0.25	900	6,326,617,600
[3948]	26/09/03	1,169	1,199	1,169	1,179	-1.0	-0.08	800	6,342,756,864
[3948]	26/09/02	1,168	1,180	1,164	1,180	+16.0	+1.37	3,500	6,348,136,960
[3948]	26/09/01	1,169	1,169	1,164	1,164	0	+0.00	700	6,262,060,544
[3948]	26/08/31	1,170	1,170	1,164	1,164	-5.0	-0.43	600	6,262,060,544
[3948]	26/08/28	1,169	1,169	1,162	1,169	+1.0	+0.09	400	6,288,959,488
[3948]	26/08/27	1,163	1,168	1,154	1,168	+5.0	+0.43	900	6,283,579,392
[3948]	26/08/26	1,163	1,168	1,163	1,163	+1.0	+0.09	300	6,256,680,448
[3948]	26/08/25	1,162	1,165	1,161	1,162	0	+0.00	800	6,251,300,864
[3948]	26/08/24	1,161	1,162	1,159	1,162	+3.0	+0.26	1,000	6,251,300,864
[3948]	26/08/21	1,156	1,160	1,156	1,159	+3.0	+0.26	600	6,235,161,600
[3948]	26/08/20	1,147	1,160	1,147	1,156	+9.0	+0.78	2,000	6,211,577,344
[3948]	26/08/19	1,160	1,250	1,142	1,147	-12.0	-1.04	31,500	6,163,217,408
[3948]	26/08/18	1,159	1,159	1,158	1,159	0	+0.00	1,500	6,227,697,664
[3948]	26/08/17	1,154	1,160	1,154	1,159	+4.0	+0.35	900	6,227,697,664
[3948]	26/08/14	1,150	1,155	1,150	1,155	0	+0.00	900	6,206,204,416
[3948]	26/08/13	1,176	1,176	1,150	1,155	-5.0	-0.43	600	6,206,204,416
[3948]	26/08/12	1,148	1,166	1,143	1,160	+10.0	+0.87	1,600	6,233,071,104
[3948]	26/08/10	1,177	1,177	1,146	1,150	+18.0	+1.59	4,200	6,179,337,728
[3948]	26/08/07	1,132	1,138	1,124	1,132	0	+0.00	2,600	6,082,617,344
[3948]	26/08/06	1,132	1,132	1,132	1,132	0	+0.00	400	6,082,617,344
[3948]	26/08/05	1,138	1,138	1,132	1,132	+1.0	+0.09	400	6,082,617,344
[3948]	26/08/04	1,134	1,134	1,131	1,131	-3.0	-0.26	500	6,077,243,904
[3948]	26/08/03	1,152	1,152	1,134	1,134	-4.0	-0.35	800	6,093,364,224
[3948]	26/07/31	1,140	1,140	1,128	1,138	+11.0	+0.98	500	6,114,857,472
[3948]	26/07/30	1,135	1,135	1,127	1,127	-13.0	-1.14	3,800	6,055,750,656
[3948]	26/07/29	1,138	1,140	1,138	1,140	0	+0.00	300	6,125,604,352
[3948]	26/07/28	1,147	1,147	1,140	1,140	-7.0	-0.61	1,300	6,125,604,352
[3948]	26/07/27	1,147	1,148	1,147	1,147	+2.0	+0.17	700	6,163,217,408
[3948]	26/07/24	1,167	1,167	1,145	1,145	-9.0	-0.78	500	6,152,471,040
[3948]	26/07/23	1,143	1,154	1,143	1,154	+5.0	+0.44	1,400	6,200,830,976
[3948]	26/07/22	1,134	1,149	1,134	1,149	+10.0	+0.88	1,400	6,173,964,288
[3948]	26/07/21	1,142	1,230	1,139	1,139	+8.0	+0.71	9,300	6,120,230,912
[3948]	26/07/17	1,145	1,145	1,131	1,131	+1	+0.09	900	-
[3948]	26/07/16	1,131	1,135	1,130	1,130	-5	-0.44	800	-
[3948]	26/07/15	1,134	1,140	1,134	1,135	+4	+0.35	1,000	-
[3948]	26/07/14	1,131	1,132	1,130	1,131	0	0.00	1,900	-
[3948]	26/07/13	1,128	1,134	1,128	1,131	0	0.00	1,600	-
[3948]	26/07/10	1,113	1,140	1,113	1,131	-9	-0.79	5,000	-
[3948]	26/07/09	1,108	1,180	1,108	1,140	+21	+1.88	34,900	-
[3948]	26/07/08	1,117	1,119	1,113	1,119	+2	+0.18	1,000	-
[3948]	26/07/07	1,115	1,120	1,115	1,117	+1	+0.09	600	-
[3948]	26/07/06	1,115	1,121	1,115	1,116	+1	+0.09	1,200	-
[3948]	26/07/03	1,115	1,115	1,115	1,115	0	0.00	500	-
[3948]	26/07/02	1,114	1,120	1,113	1,115	0	0.00	1,700	-
[3948]	26/07/01	1,110	1,120	1,110	1,115	+4	+0.36	5,000	-
[3948]	26/06/30	1,109	1,113	1,109	1,111	0	0.00	1,400	-
[3948]	26/06/29	1,111	1,116	1,109	1,111	-5	-0.45	2,900	-
[3948]	26/06/26	1,119	1,122	1,105	1,116	+9	+0.81	3,100	-
[3948]	26/06/25	1,114	1,114	1,107	1,107	-7	-0.63	1,300	-
[3948]	26/06/24	1,110	1,120	1,106	1,114	+8	+0.72	2,600	-
[3948]	26/06/23	1,113	1,113	1,106	1,106	-1	-0.09	200	-
[3948]	26/06/22	1,109	1,115	1,100	1,107	-2	-0.18	2,500	-
[3948]	26/06/19	1,103	1,110	1,086	1,109	+5	+0.45	3,000	-
[3948]	26/06/18	1,115	1,116	1,104	1,104	-12	-1.08	1,700	-
[3948]	26/06/17	1,103	1,116	1,103	1,116	+5	+0.45	700	-
[3948]	26/06/16	1,100	1,111	1,100	1,111	+9	+0.82	1,500	-
[3948]	26/06/15	1,131	1,131	1,074	1,102	-24	-2.13	4,200	-
[3948]	26/06/12	1,132	1,146	1,125	1,126	-17	-1.49	6,900	-
[3948]	26/06/11	1,133	1,143	1,133	1,143	+10	+0.88	400	-
[3948]	26/06/10	1,157	1,157	1,126	1,133	+6	+0.53	2,700	-
[3948]	26/06/09	1,151	1,151	1,126	1,127	-8	-0.70	1,700	-
[3948]	26/06/08	1,118	1,152	1,118	1,135	-7	-0.61	1,300	-
[3948]	26/06/05	1,154	1,155	1,128	1,142	-5	-0.44	800	-
[3948]	26/06/04	1,134	1,153	1,123	1,147	-3	-0.26	1,700	-
[3948]	26/06/03	1,116	1,150	1,116	1,150	+4	+0.35	3,300	-
[3948]	26/06/02	1,156	1,168	1,080	1,146	-10	-0.87	4,400	-
[3948]	26/06/01	1,151	1,159	1,138	1,156	-2	-0.17	2,200	-
[3948]	26/05/29	1,160	1,164	1,154	1,158	-2	-0.17	1,300	-
[3948]	26/05/28	1,160	1,160	1,155	1,160	0	0.00	700	-
[3948]	26/05/27	1,161	1,178	1,153	1,160	-17	-1.44	1,600	-
[3948]	26/05/26	1,163	1,193	1,151	1,177	+14	+1.20	2,300	-
[3948]	26/05/25	1,186	1,186	1,158	1,163	-11	-0.94	2,900	-
[3948]	26/05/22	1,150	1,174	1,150	1,174	+26.0	+2.26	3,000	-
[3948]	26/05/21	1,163	1,163	1,148	1,148	-2.0	-0.17	3,800	-
[3948]	26/05/20	1,155	1,200	1,147	1,150	-1.0	-0.09	9,200	-
[3948]	26/05/19	1,157	1,157	1,151	1,151	-5.0	-0.43	1,000	-
[3948]	26/05/18	1,241	1,251	1,121	1,156	+5.0	+0.43	13,400	-
[3948]	26/05/15	1,250	1,250	1,132	1,151	-108.0	-8.58	13,200	-
[3948]	26/05/14	1,270	1,270	1,150	1,259	+169.0	+15.50	60,300	-
[3948]	26/05/13	1,090	1,090	1,090	1,090	+150.0	+15.96	3,800	-
[3948]	26/05/12	1,153	1,390	940	940	-241.0	-20.41	36,100	-
[3948]	26/05/11	1,178	1,181	1,121	1,181	+3.0	+0.25	2,600	-
[3948]	26/05/08	1,161	1,188	1,161	1,178	+2.0	+0.17	600	-
[3948]	26/05/07	1,193	1,193	1,176	1,176	-9.0	-0.76	1,500	-
[3948]	26/05/01	1,170	1,198	1,167	1,185	-15.0	-1.25	600	-
[3948]	26/04/30	1,166	1,200	1,166	1,200	+4.0	+0.33	1,000	-
[3948]	26/04/28	1,169	1,197	1,169	1,196	+13.0	+1.10	3,300	-
[3948]	26/04/27	1,177	1,207	1,170	1,183	-18	-1.50	5,500	-
[3948]	26/04/24	1,230	1,230	1,201	1,201	+1	+0.08	3,900	-
[3948]	26/04/23	1,193	1,200	1,191	1,200	+7	+0.59	600	-
[3948]	26/04/22	1,189	1,200	1,189	1,193	-2	-0.17	800	-
[3948]	26/04/21	1,194	1,195	1,186	1,195	+5	+0.42	700	-
[3948]	26/04/20	1,184	1,190	1,184	1,190	+6	+0.51	900	-
[3948]	26/04/17	1,176	1,192	1,176	1,184	+7	+0.59	2,400	-
[3948]	26/04/16	1,189	1,195	1,177	1,177	-13	-1.09	1,500	-
[3948]	26/04/15	1,195	1,196	1,175	1,190	-5	-0.42	2,600	-
[3948]	26/04/14	1,196	1,212	1,195	1,195	+2	+0.17	3,700	-
[3948]	26/04/13	1,176	1,196	1,176	1,193	+13	+1.10	1,100	-
[3948]	26/04/10	1,184	1,191	1,180	1,180	-11	-0.92	700	-
[3948]	26/04/09	1,190	1,207	1,190	1,191	-9	-0.75	600	-
[3948]	26/04/08	1,172	1,200	1,172	1,200	+15	+1.27	1,400	-
[3948]	26/04/07	1,192	1,200	1,185	1,185	-18	-1.50	600	-
[3948]	26/04/06	1,134	1,203	1,134	1,203	+39	+3.35	1,700	-
[3948]	26/04/03	1,180	1,191	1,164	1,164	-16	-1.36	600	-
[3948]	26/04/02	1,195	1,195	1,180	1,180	-16	-1.34	1,200	-
[3948]	26/04/01	1,172	1,196	1,172	1,196	+24	+2.05	1,000	-
[3948]	26/03/31	1,170	1,172	1,170	1,172	+2	+0.17	300	-
[3948]	26/03/30	1,170	1,170	1,170	1,170	0	0.00	300	-
[3948]	26/03/27	1,157	1,199	1,157	1,170	+15	+1.30	2,500	-
[3948]	26/03/26	1,161	1,180	1,120	1,155	-18	-1.53	4,700	-
[3948]	26/03/25	1,179	1,192	1,173	1,173	+3	+0.26	3,200	-
[3948]	26/03/24	1,160	1,180	1,160	1,170	+10	+0.86	1,500	-
[3948]	26/03/23	1,154	1,191	1,153	1,160	-20	-1.69	2,000	-
[3948]	26/03/19	1,169	1,199	1,169	1,180	-10	-0.84	500	-
[3948]	26/03/18	1,180	1,200	1,180	1,190	+5	+0.42	400	-
[3948]	26/03/17	1,176	1,191	1,176	1,185	+9	+0.77	800	-
[3948]	26/03/16	1,176	1,191	1,164	1,176	-15	-1.26	800	-
[3948]	26/03/13	1,163	1,191	1,163	1,191	+1	+0.08	500	-
[3948]	26/03/12	1,160	1,190	1,160	1,190	0	0.00	400	-
[3948]	26/03/11	1,176	1,200	1,170	1,190	+10	+0.85	2,300	-
[3948]	26/03/10	1,200	1,200	1,180	1,180	0	0.00	400	-
[3948]	26/03/09	1,172	1,222	1,140	1,180	-41	-3.36	4,700	-
[3948]	26/03/06	1,212	1,242	1,196	1,221	-18	-1.45	800	-
[3948]	26/03/05	1,259	1,259	1,229	1,239	+39	+3.25	900	-
[3948]	26/03/04	1,170	1,230	1,170	1,200	-30	-2.44	2,500	-
[3948]	26/03/03	1,235	1,237	1,230	1,230	-18	-1.44	700	-
[3948]	26/03/02	1,220	1,256	1,220	1,248	-20	-1.58	1,200	-
[3948]	26/02/27	1,237	1,268	1,237	1,268	+1	+0.08	1,300	-
[3948]	26/02/26	1,220	1,267	1,220	1,267	+29	+2.34	11,600	-
[3948]	26/02/25	1,238	1,238	1,238	1,238	+16	+1.31	600	-
[3948]	26/02/24	1,220	1,232	1,216	1,222	+2	+0.16	1,300	-
[3948]	26/02/20	1,225	1,240	1,220	1,220	+7	+0.58	1,900	-
[3948]	26/02/19	1,214	1,230	1,206	1,213	-10	-0.82	2,300	-
[3948]	26/02/18	1,204	1,232	1,204	1,223	+13	+1.07	2,000	-
[3948]	26/02/17	1,259	1,264	1,180	1,210	-49	-3.89	14,000	-
[3948]	26/02/16	1,275	1,280	1,216	1,259	-23	-1.79	3,200	-
[3948]	26/02/13	1,302	1,302	1,282	1,282	-44	-3.32	700	-
[3948]	26/02/12	1,300	1,340	1,290	1,326	-17	-1.27	8,200	-
[3948]	26/02/10	1,320	1,343	1,313	1,343	+30	+2.28	6,200	-
[3948]	26/02/09	1,318	1,318	1,295	1,313	+10	+0.77	1,300	-
[3948]	26/02/06	1,285	1,303	1,285	1,303	+8	+0.62	400	-
[3948]	26/02/05	1,286	1,315	1,286	1,295	-2	-0.15	800	-
[3948]	26/02/04	1,300	1,302	1,248	1,297	-23	-1.74	6,900	-
[3948]	26/02/03	1,271	1,352	1,257	1,320	+67	+5.35	16,800	-
[3948]	26/02/02	1,260	1,260	1,253	1,253	-7	-0.56	500	-
[3948]	26/01/30	1,260	1,265	1,260	1,260	-1	-0.08	600	-
[3948]	26/01/29	1,240	1,269	1,237	1,261	+21	+1.69	2,200	-
[3948]	26/01/28	1,258	1,283	1,240	1,240	-30	-2.36	1,200	-
[3948]	26/01/27	1,270	1,281	1,253	1,270	0	0.00	400	-
[3948]	26/01/26	1,270	1,271	1,261	1,270	-1	-0.08	800	-
[3948]	26/01/23	1,282	1,284	1,271	1,271	-5	-0.39	1,000	-
[3948]	26/01/22	1,281	1,281	1,270	1,276	-5	-0.39	1,400	-
[3948]	26/01/21	1,262	1,281	1,256	1,281	+13	+1.03	1,100	-
[3948]	26/01/20	1,280	1,301	1,268	1,268	-12	-0.94	600	-
[3948]	26/01/19	1,282	1,282	1,267	1,280	-2	-0.16	900	-
[3948]	26/01/16	1,280	1,294	1,261	1,282	+2	+0.16	1,200	-
[3948]	26/01/15	1,252	1,282	1,252	1,280	+6	+0.47	2,600	-
[3948]	26/01/14	1,270	1,279	1,260	1,274	+4	+0.31	8,300	-
[3948]	26/01/13	1,266	1,299	1,266	1,270	+5	+0.40	1,600	-
[3948]	26/01/09	1,267	1,293	1,265	1,265	-10	-0.78	1,900	-
[3948]	26/01/08	1,274	1,282	1,261	1,275	+2	+0.16	1,200	-
[3948]	26/01/07	1,256	1,273	1,256	1,273	+13	+1.03	900	-
[3948]	26/01/06	1,281	1,281	1,260	1,260	-19	-1.49	2,000	-
[3948]	26/01/05	1,275	1,331	1,275	1,279	+10	+0.79	4,300	-
[3948]	25/12/30	1,284	1,289	1,243	1,269	-20	-1.55	3,800	-
[3948]	25/12/29	1,296	1,298	1,289	1,289	-34	-2.57	3,100	-
[3948]	25/12/26	1,341	1,371	1,318	1,323	-27	-2.00	3,800	-
[3948]	25/12/25	1,377	1,377	1,322	1,350	-24	-1.75	3,600	-
[3948]	25/12/24	1,332	1,377	1,318	1,374	+12	+0.88	3,000	-
[3948]	25/12/23	1,367	1,367	1,332	1,362	0	0.00	2,300	-
[3948]	25/12/22	1,380	1,380	1,302	1,362	-18	-1.30	4,300	-
[3948]	25/12/19	1,296	1,400	1,295	1,380	+91	+7.06	8,900	-
[3948]	25/12/18	1,276	1,289	1,275	1,289	+13	+1.02	800	-
[3948]	25/12/17	1,299	1,299	1,275	1,276	-9	-0.70	700	-
[3948]	25/12/16	1,297	1,300	1,268	1,285	-12	-0.93	2,700	-
[3948]	25/12/15	1,290	1,297	1,277	1,297	+7	+0.54	400	-
[3948]	25/12/12	1,288	1,299	1,280	1,290	+2	+0.16	1,800	-
[3948]	25/12/11	1,272	1,288	1,272	1,288	+11	+0.86	1,400	-
[3948]	25/12/10	1,275	1,282	1,275	1,277	-10	-0.78	500	-
[3948]	25/12/09	1,271	1,287	1,271	1,287	+13	+1.02	500	-
[3948]	25/12/08	1,278	1,278	1,271	1,274	-4	-0.31	700	-
[3948]	25/12/05	1,280	1,282	1,275	1,278	+3	+0.24	1,600	-
[3948]	25/12/04	1,275	1,275	1,275	1,275	+5	+0.39	100	-
[3948]	25/12/03	1,280	1,281	1,270	1,270	-10	-0.78	1,000	-
[3948]	25/12/02	1,279	1,280	1,275	1,280	+8	+0.63	700	-
[3948]	25/12/01	1,275	1,281	1,270	1,272	-8	-0.63	400	-
[3948]	25/11/28	1,271	1,280	1,265	1,280	+8	+0.63	1,000	-
[3948]	25/11/27	1,272	1,272	1,265	1,272	0	0.00	1,000	-
[3948]	25/11/26	1,282	1,283	1,269	1,272	-10	-0.78	800	-
[3948]	25/11/25	1,274	1,284	1,272	1,282	+3	+0.23	1,100	-
[3948]	25/11/21	1,253	1,279	1,253	1,279	+16	+1.27	2,500	-
[3948]	25/11/20	1,260	1,267	1,260	1,263	+10	+0.80	2,700	-
[3948]	25/11/19	1,258	1,258	1,251	1,253	-5	-0.40	1,700	-
[3948]	25/11/18	1,251	1,258	1,246	1,258	+2	+0.16	4,400	-
[3948]	25/11/17	1,253	1,271	1,253	1,256	-15	-1.18	4,100	-
[3948]	25/11/14	1,304	1,304	1,250	1,271	-39	-2.98	2,900	-
[3948]	25/11/13	1,306	1,321	1,306	1,310	-8	-0.61	2,600	-
[3948]	25/11/12	1,287	1,349	1,264	1,318	-57	-4.15	9,600	-
[3948]	25/11/11	1,250	1,400	1,250	1,375	+128	+10.26	38,500	-
[3948]	25/11/10	1,260	1,260	1,247	1,247	-13	-1.03	400	-
[3948]	25/11/07	1,265	1,265	1,257	1,260	-10	-0.79	2,700	-
[3948]	25/11/06	1,272	1,272	1,269	1,270	-2	-0.16	300	-
[3948]	25/11/05	1,279	1,279	1,272	1,272	+2	+0.16	4,300	-
[3948]	25/11/04	1,253	1,274	1,253	1,270	-9	-0.70	4,000	-
[3948]	25/10/31	1,283	1,283	1,254	1,279	+8	+0.63	2,500	-
[3948]	25/10/30	1,286	1,286	1,270	1,271	+8	+0.63	1,100	-
[3948]	25/10/29	1,268	1,280	1,263	1,263	-12	-0.94	2,000	-
[3948]	25/10/28	1,281	1,281	1,275	1,275	-6	-0.47	1,900	-
[3948]	25/10/27	1,284	1,284	1,274	1,281	-3	-0.23	700	-
[3948]	25/10/24	1,284	1,287	1,282	1,284	+14	+1.10	1,300	-
[3948]	25/10/23	1,264	1,270	1,264	1,270	+7	+0.55	400	-
[3948]	25/10/22	1,288	1,288	1,251	1,263	-25	-1.94	1,100	-
[3948]	25/10/21	1,265	1,288	1,265	1,288	+28	+2.22	600	-
[3948]	25/10/20	1,229	1,260	1,229	1,260	+10	+0.80	2,500	-
[3948]	25/10/17	1,263	1,277	1,250	1,250	-33	-2.57	4,500	-
[3948]	25/10/16	1,265	1,286	1,265	1,283	+13	+1.02	1,900	-
[3948]	25/10/15	1,290	1,297	1,250	1,270	-20	-1.55	4,800	-
[3948]	25/10/14	1,280	1,290	1,279	1,290	+9	+0.70	2,500	-
[3948]	25/10/10	1,289	1,289	1,281	1,281	-8	-0.62	1,000	-
[3948]	25/10/09	1,304	1,304	1,263	1,289	-15	-1.15	2,500	-
[3948]	25/10/08	1,309	1,309	1,292	1,304	-5	-0.38	1,400	-
[3948]	25/10/07	1,312	1,312	1,292	1,309	-3	-0.23	1,500	-
[3948]	25/10/06	1,330	1,343	1,300	1,312	+10	+0.77	2,700	-
[3948]	25/10/03	1,325	1,325	1,300	1,302	-29	-2.18	2,800	-
[3948]	25/10/02	1,318	1,350	1,288	1,331	+13	+0.99	8,500	-
[3948]	25/10/01	1,300	1,318	1,290	1,318	+8	+0.61	1,800	-
[3948]	25/09/30	1,300	1,316	1,281	1,310	+1	+0.08	1,100	-
[3948]	25/09/29	1,315	1,315	1,305	1,309	+4	+0.31	1,100	-
[3948]	25/09/26	1,308	1,310	1,292	1,305	-2	-0.15	2,000	-
[3948]	25/09/25	1,310	1,310	1,291	1,307	-2	-0.15	8,700	-
[3948]	25/09/24	1,289	1,309	1,282	1,309	+24	+1.87	2,800	-
[3948]	25/09/22	1,295	1,295	1,285	1,285	-3	-0.23	1,500	-
[3948]	25/09/19	1,280	1,289	1,267	1,288	+8	+0.63	600	-
[3948]	25/09/18	1,282	1,292	1,261	1,280	-2	-0.16	2,000	-
[3948]	25/09/17	1,289	1,290	1,251	1,282	-7	-0.54	3,400	-
[3948]	25/09/16	1,303	1,303	1,281	1,289	-16	-1.23	1,300	-
[3948]	25/09/12	1,321	1,321	1,273	1,305	-19	-1.44	3,400	-
[3948]	25/09/11	1,339	1,339	1,290	1,324	-15	-1.12	1,600	-
[3948]	25/09/10	1,284	1,350	1,284	1,339	+55	+4.28	9,900	-
[3948]	25/09/09	1,292	1,292	1,283	1,284	-9	-0.70	1,200	-
[3948]	25/09/08	1,289	1,293	1,270	1,293	+4	+0.31	2,900	-
[3948]	25/09/05	1,281	1,298	1,267	1,289	+8	+0.62	1,900	-