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
[3954]	26/10/29	－	－	－	3,010	－	－	0	-
[3954]	26/10/28	3,010	3,010	3,010	3,010	0	+0.00	200	13,213,918,208
[3954]	26/10/27	－	－	－	3,010	－	－	0	-
[3954]	26/10/26	－	－	－	3,010	－	－	0	-
[3954]	26/10/23	3,105	3,105	3,010	3,010	-95.0	-3.06	600	13,213,918,208
[3954]	26/10/22	－	－	－	3,105	－	－	0	-
[3954]	26/10/21	－	－	－	3,105	－	－	0	-
[3954]	26/10/20	－	－	－	3,105	－	－	0	-
[3954]	26/10/19	－	－	－	3,105	－	－	0	-
[3954]	26/10/16	3,140	3,140	3,105	3,105	-30.0	-0.96	300	13,630,968,832
[3954]	26/10/15	3,105	3,135	3,105	3,135	+30.0	+0.97	400	13,762,668,544
[3954]	26/10/14	3,110	3,120	3,105	3,105	+65.0	+2.14	500	13,630,968,832
[3954]	26/10/13	3,040	3,040	3,040	3,040	0	+0.00	200	13,345,617,920
[3954]	26/10/09	3,065	3,065	3,040	3,040	-30.0	-0.98	400	13,345,617,920
[3954]	26/10/08	3,070	3,070	3,070	3,070	-45.0	-1.44	100	13,477,318,656
[3954]	26/10/07	3,055	3,125	3,050	3,115	+25.0	+0.81	1,100	13,674,868,736
[3954]	26/10/06	3,055	3,090	3,055	3,090	0	+0.00	400	13,565,118,464
[3954]	26/10/05	3,090	3,090	3,090	3,090	-25.0	-0.80	100	13,565,118,464
[3954]	26/10/02	3,135	3,135	3,065	3,115	+35.0	+1.14	500	13,674,868,736
[3954]	26/10/01	3,150	3,150	3,080	3,080	-70.0	-2.22	200	13,521,218,560
[3954]	26/09/30	3,150	3,150	3,150	3,150	+20.0	+0.64	200	13,828,518,912
[3954]	26/09/29	3,130	3,130	3,130	3,130	-25.0	-0.79	500	13,740,719,104
[3954]	26/09/28	3,155	3,155	3,155	3,155	0	+0.00	100	13,850,469,376
[3954]	26/09/25	3,165	3,165	3,155	3,155	0	+0.00	600	13,850,469,376
[3954]	26/09/24	3,020	3,165	3,020	3,155	+156.0	+5.20	1,700	13,850,469,376
[3954]	26/09/18	2,999	2,999	2,999	2,999	-26.0	-0.86	100	13,165,628,416
[3954]	26/09/17	2,971	3,025	2,971	3,025	+35.0	+1.17	200	13,279,768,576
[3954]	26/09/16	3,035	3,035	2,990	2,990	+8.0	+0.27	1,000	13,126,118,400
[3954]	26/09/15	2,932	2,982	2,932	2,982	+50.0	+1.71	200	13,090,998,272
[3954]	26/09/14	－	－	－	2,932	－	－	0	-
[3954]	26/09/11	2,973	2,973	2,932	2,932	-68.0	-2.27	200	12,871,497,728
[3954]	26/09/10	2,970	3,000	2,970	3,000	-35.0	-1.15	500	13,170,018,304
[3954]	26/09/09	3,015	3,035	3,015	3,035	0	+0.00	400	13,323,668,480
[3954]	26/09/08	3,100	3,100	3,035	3,035	-135.0	-4.26	800	13,323,668,480
[3954]	26/09/07	3,025	3,170	3,025	3,170	-15.0	-0.47	2,400	13,916,318,720
[3954]	26/09/04	3,240	3,240	3,085	3,185	-55.0	-1.70	2,500	13,982,169,088
[3954]	26/09/03	3,225	3,240	3,225	3,240	+15.0	+0.47	200	14,223,619,072
[3954]	26/09/02	－	－	－	3,225	－	－	0	-
[3954]	26/09/01	－	－	－	3,225	－	－	0	-
[3954]	26/08/31	－	－	－	3,225	－	－	0	-
[3954]	26/08/28	－	－	－	3,225	－	－	0	-
[3954]	26/08/27	－	－	－	3,225	－	－	0	-
[3954]	26/08/26	3,225	3,225	3,225	3,225	-5	-0.15	100	-
[3954]	26/08/25	3,230	3,230	3,230	3,230	0	0.00	300	-
[3954]	26/08/24	3,300	3,300	3,230	3,230	-25	-0.77	300	-
[3954]	26/08/21	3,250	3,255	3,250	3,255	+10	+0.31	400	-
[3954]	26/08/20	3,245	3,245	3,245	3,245	-5	-0.15	100	-
[3954]	26/08/19	3,250	3,250	3,250	3,250	0	0.00	300	-
[3954]	26/08/18	3,180	3,250	3,180	3,250	0	0.00	1,000	-
[3954]	26/08/17	3,270	3,270	3,250	3,250	-20	-0.61	300	-
[3954]	26/08/14	3,170	3,270	3,170	3,270	+100	+3.15	3,700	-
[3954]	26/08/13	3,100	3,170	3,100	3,170	0	0.00	300	-
[3954]	26/08/12	3,025	3,170	3,025	3,170	+150	+4.97	2,100	-
[3954]	26/08/10	3,150	3,300	2,950	3,020	-125	-3.97	5,100	-
[3954]	26/08/07	3,100	3,165	3,100	3,145	+45	+1.45	400	-
[3954]	26/08/06	3,275	3,275	3,060	3,100	-190	-5.78	3,400	-
[3954]	26/08/05	2,958	3,300	2,958	3,290	+490	+17.50	5,300	-
[3954]	26/08/04	2,800	2,800	2,800	2,800	0	0.00	200	-
[3954]	26/08/03	2,799	2,800	2,799	2,800	－	－	600	-
[3954]	26/07/31	－	－	－	2,800	－	－	0	-
[3954]	26/07/30	2,800	2,800	2,800	2,800	－	－	100	-
[3954]	26/07/29	－	－	－	2,771	－	－	0	-
[3954]	26/07/28	2,747	2,771	2,718	2,771	0	0.00	1,800	-
[3954]	26/07/27	2,797	2,797	2,755	2,771	-37	-1.32	900	-
[3954]	26/07/24	2,846	2,847	2,795	2,808	-38	-1.34	2,300	-
[3954]	26/07/23	2,845	2,846	2,845	2,846	+1	+0.04	600	-
[3954]	26/07/22	2,845	2,845	2,845	2,845	0	0.00	200	-
[3954]	26/07/21	2,846	2,850	2,845	2,845	-6	-0.21	500	-
[3954]	26/07/17	2,851	2,851	2,851	2,851	-49	-1.69	200	-
[3954]	26/07/16	2,900	2,900	2,900	2,900	+63	+2.22	200	-
[3954]	26/07/15	2,837	2,837	2,837	2,837	0	0.00	400	-
[3954]	26/07/14	2,836	2,837	2,836	2,837	－	－	300	-
[3954]	26/07/13	－	－	－	2,855	－	－	0	-
[3954]	26/07/10	2,855	2,855	2,855	2,855	0	0.00	100	-
[3954]	26/07/09	2,855	2,855	2,855	2,855	－	－	100	-
[3954]	26/07/08	－	－	－	2,843	－	－	0	-
[3954]	26/07/07	－	－	－	2,843	－	－	0	-
[3954]	26/07/06	2,843	2,893	2,842	2,843	+1	+0.04	3,000	-
[3954]	26/07/03	2,800	2,842	2,800	2,842	+47	+1.68	800	-
[3954]	26/07/02	2,776	2,795	2,776	2,795	+5	+0.18	800	-
[3954]	26/07/01	2,776	2,790	2,776	2,790	+14	+0.50	600	-
[3954]	26/06/30	2,850	2,850	2,776	2,776	-124	-4.28	1,000	-
[3954]	26/06/29	2,900	2,900	2,874	2,900	0	0.00	500	-
[3954]	26/06/26	2,816	2,900	2,816	2,900	+84	+2.98	300	-
[3954]	26/06/25	2,816	2,816	2,816	2,816	+1	+0.04	200	-
[3954]	26/06/24	2,815	2,815	2,815	2,815	0	0.00	100	-
[3954]	26/06/23	2,830	2,830	2,815	2,815	-15	-0.53	600	-
[3954]	26/06/22	2,826	2,830	2,826	2,830	-46	-1.60	1,800	-
[3954]	26/06/19	2,878	2,905	2,876	2,876	-29	-1.00	400	-
[3954]	26/06/18	2,913	2,913	2,883	2,905	-18	-0.62	1,100	-
[3954]	26/06/17	2,921	2,923	2,921	2,923	-33	-1.12	400	-
[3954]	26/06/16	2,953	2,956	2,950	2,956	+16	+0.54	600	-
[3954]	26/06/15	2,940	2,940	2,940	2,940	－	－	300	-
[3954]	26/06/12	－	－	－	2,940	－	－	0	-
[3954]	26/06/11	2,940	2,940	2,940	2,940	-60	-2.00	400	-
[3954]	26/06/10	2,930	3,000	2,930	3,000	－	－	800	-
[3954]	26/06/09	－	－	－	2,893	－	－	0	-
[3954]	26/06/08	2,922	2,922	2,893	2,893	-56	-1.90	200	-
[3954]	26/06/05	2,846	2,950	2,846	2,949	+107	+3.76	500	-
[3954]	26/06/04	2,714	2,842	2,701	2,842	+76	+2.75	3,600	-
[3954]	26/06/03	2,808	2,808	2,766	2,766	-54	-1.91	1,500	-
[3954]	26/06/02	2,840	2,840	2,809	2,820	-70	-2.42	1,000	-
[3954]	26/06/01	2,830	2,890	2,830	2,890	-40	-1.37	1,800	-
[3954]	26/05/29	2,930	2,930	2,930	2,930	0	0.00	100	-
[3954]	26/05/28	2,930	2,930	2,930	2,930	－	－	100	-
[3954]	26/05/27	－	－	－	2,980	－	－	0	-
[3954]	26/05/26	2,972	2,980	2,972	2,980	+20	+0.68	1,000	-
[3954]	26/05/25	2,960	2,975	2,960	2,960	0	0.00	900	-
[3954]	26/05/22	2,967	2,967	2,960	2,960	-11.0	-0.37	1,100	-
[3954]	26/05/21	2,986	2,986	2,971	2,971	-15.0	-0.50	9,600	-
[3954]	26/05/20	3,055	3,055	2,985	2,986	-39.0	-1.29	400	-
[3954]	26/05/19	3,035	3,035	2,982	3,025	0	+0.00	1,400	-
[3954]	26/05/18	3,025	3,025	3,025	3,025	-55.0	-1.79	300	-
[3954]	26/05/15	3,080	3,080	3,080	3,080	0	+0.00	300	-
[3954]	26/05/14	3,135	3,135	3,080	3,080	-70.0	-2.22	1,100	-
[3954]	26/05/13	3,080	3,150	3,080	3,150	+70.0	+2.27	500	-
[3954]	26/05/12	3,095	3,095	3,080	3,080	-10.0	-0.32	5,000	-
[3954]	26/05/11	3,100	3,105	3,090	3,090	-15.0	-0.48	3,700	-
[3954]	26/05/08	－	－	－	3,105	－	－	0	-
[3954]	26/05/07	3,165	3,165	3,090	3,105	+5.0	+0.16	1,200	-
[3954]	26/05/01	3,100	3,100	3,100	3,100	-10.0	-0.32	100	-
[3954]	26/04/30	3,110	3,110	3,110	3,110	-80.0	-2.51	1,000	-
[3954]	26/04/28	3,190	3,190	3,190	3,190	0	+0.00	0	-
[3954]	26/04/27	3,190	3,190	3,190	3,190	+90	+2.90	200	-
[3954]	26/04/24	3,095	3,165	3,095	3,100	+20	+0.65	600	-
[3954]	26/04/23	3,080	3,080	3,080	3,080	0	0.00	200	-
[3954]	26/04/22	3,080	3,100	3,080	3,080	-15	-0.48	2,200	-
[3954]	26/04/21	3,085	3,095	3,065	3,095	-5	-0.16	400	-
[3954]	26/04/20	3,115	3,115	3,090	3,100	-55	-1.74	1,100	-
[3954]	26/04/17	3,160	3,165	3,155	3,155	-5	-0.16	800	-
[3954]	26/04/16	3,190	3,190	3,160	3,160	-40	-1.25	1,000	-
[3954]	26/04/15	3,200	3,200	3,200	3,200	0	0.00	900	-
[3954]	26/04/14	3,205	3,275	3,200	3,200	-30	-0.93	1,500	-
[3954]	26/04/13	3,110	3,245	3,110	3,230	+50	+1.57	3,900	-
[3954]	26/04/10	3,095	3,180	3,095	3,180	+90	+2.91	2,200	-
[3954]	26/04/09	3,085	3,090	3,085	3,090	-5	-0.16	700	-
[3954]	26/04/08	2,995	3,120	2,995	3,095	+126	+4.24	4,600	-
[3954]	26/04/07	2,912	2,969	2,912	2,969	+18	+0.61	600	-
[3954]	26/04/06	2,950	2,951	2,950	2,951	+51	+1.76	800	-
[3954]	26/04/03	2,900	2,900	2,900	2,900	0	0.00	300	-
[3954]	26/04/02	2,979	2,979	2,900	2,900	-82	-2.75	3,600	-
[3954]	26/04/01	2,980	3,000	2,980	2,982	+2	+0.07	2,100	-
[3954]	26/03/31	3,000	3,000	2,980	2,980	-11	-0.37	900	-
[3954]	26/03/30	2,990	2,997	2,940	2,991	-34	-1.12	3,300	-
[3954]	26/03/27	2,980	3,025	2,960	3,025	+26	+0.87	4,700	-
[3954]	26/03/26	2,991	2,999	2,980	2,999	-26	-0.86	1,500	-
[3954]	26/03/25	2,980	3,025	2,928	3,025	-95	-3.04	9,200	-
[3954]	26/03/24	3,000	3,120	2,975	3,120	+55	+1.79	14,900	-
[3954]	26/03/23	3,010	3,065	3,010	3,065	-10	-0.33	2,400	-
[3954]	26/03/19	3,015	3,075	3,015	3,075	-10	-0.32	600	-
[3954]	26/03/18	3,085	3,085	3,085	3,085	+5	+0.16	100	-
[3954]	26/03/17	3,000	3,080	2,993	3,080	+80	+2.67	2,200	-
[3954]	26/03/16	3,010	3,015	3,000	3,000	-10	-0.33	1,600	-
[3954]	26/03/13	3,055	3,060	3,010	3,010	-45	-1.47	3,900	-
[3954]	26/03/12	3,045	3,180	3,045	3,055	+5	+0.16	1,400	-
[3954]	26/03/11	3,050	3,050	3,040	3,050	0	0.00	2,000	-
[3954]	26/03/10	3,050	3,055	3,050	3,050	+20	+0.66	900	-
[3954]	26/03/09	3,030	3,170	3,030	3,030	-20	-0.66	1,300	-
[3954]	26/03/06	3,050	3,050	3,050	3,050	-25	-0.81	400	-
[3954]	26/03/05	3,070	3,145	3,060	3,075	+10	+0.33	2,300	-
[3954]	26/03/04	3,080	3,080	3,060	3,065	-30	-0.97	1,100	-
[3954]	26/03/03	3,135	3,205	3,090	3,095	-55	-1.75	1,800	-
[3954]	26/03/02	3,160	3,160	3,130	3,150	－	－	1,900	-
[3954]	26/02/27	－	－	－	3,140	－	－	0	-
[3954]	26/02/26	3,210	3,210	3,140	3,140	-10	-0.32	1,100	-
[3954]	26/02/25	3,185	3,235	3,150	3,150	-35	-1.10	1,500	-
[3954]	26/02/24	3,130	3,190	3,130	3,185	+50	+1.59	400	-
[3954]	26/02/20	3,130	3,135	3,130	3,135	+15	+0.48	400	-
[3954]	26/02/19	3,120	3,120	3,120	3,120	-5	-0.16	300	-
[3954]	26/02/18	3,125	3,125	3,125	3,125	-10	-0.32	100	-
[3954]	26/02/17	3,130	3,200	3,130	3,135	-5	-0.16	600	-
[3954]	26/02/16	3,190	3,200	3,085	3,140	-50	-1.57	4,500	-
[3954]	26/02/13	3,195	3,240	3,190	3,190	-5	-0.16	1,100	-
[3954]	26/02/12	3,210	3,245	3,190	3,195	-85	-2.59	2,100	-
[3954]	26/02/10	3,350	3,350	3,280	3,280	0	0.00	1,600	-
[3954]	26/02/09	3,320	3,370	3,280	3,280	-35	-1.06	2,500	-
[3954]	26/02/06	3,385	3,385	3,315	3,315	+140	+4.41	200	-
[3954]	26/02/05	3,175	3,175	3,175	3,175	-70	-2.16	2,000	-
[3954]	26/02/04	3,300	3,300	3,230	3,245	-70	-2.11	1,000	-
[3954]	26/02/03	3,360	3,360	3,315	3,315	+25	+0.76	400	-
[3954]	26/02/02	3,290	3,290	3,290	3,290	0	0.00	100	-
[3954]	26/01/30	3,290	3,290	3,290	3,290	-70	-2.08	300	-
[3954]	26/01/29	3,315	3,360	3,315	3,360	+45	+1.36	500	-
[3954]	26/01/28	3,300	3,440	3,300	3,315	+15	+0.45	600	-
[3954]	26/01/27	3,300	3,300	3,300	3,300	0	0.00	300	-
[3954]	26/01/26	3,300	3,300	3,280	3,300	-5	-0.15	1,500	-
[3954]	26/01/23	3,395	3,395	3,305	3,305	+50	+1.54	700	-
[3954]	26/01/22	3,255	3,255	3,255	3,255	-55	-1.66	100	-
[3954]	26/01/21	3,355	3,385	3,310	3,310	-115	-3.36	1,600	-
[3954]	26/01/20	3,420	3,435	3,420	3,425	+5	+0.15	600	-
[3954]	26/01/19	3,470	3,470	3,360	3,420	+20	+0.59	2,800	-
[3954]	26/01/16	3,400	3,400	3,400	3,400	0	0.00	100	-
[3954]	26/01/15	3,250	3,400	3,240	3,400	+155	+4.78	8,600	-
[3954]	26/01/14	3,290	3,290	3,210	3,245	-45	-1.37	2,800	-
[3954]	26/01/13	3,310	3,310	3,290	3,290	-10	-0.30	1,500	-
[3954]	26/01/09	3,320	3,320	3,295	3,300	-25	-0.75	600	-
[3954]	26/01/08	3,295	3,345	3,295	3,325	+35	+1.06	1,700	-
[3954]	26/01/07	3,320	3,320	3,290	3,290	-45	-1.35	200	-
[3954]	26/01/06	3,265	3,340	3,190	3,335	+120	+3.73	3,000	-
[3954]	26/01/05	3,225	3,250	3,200	3,215	-40	-1.23	1,600	-
[3954]	25/12/30	3,285	3,285	3,200	3,255	-25	-0.76	2,600	-
[3954]	25/12/29	3,335	3,335	3,210	3,280	-55	-1.65	4,800	-
[3954]	25/12/26	3,380	3,400	3,325	3,335	-10	-0.30	2,300	-
[3954]	25/12/25	3,375	3,375	3,305	3,345	-30	-0.89	2,500	-
[3954]	25/12/24	3,270	3,430	3,270	3,375	+50	+1.50	10,800	-
[3954]	25/12/23	3,280	3,335	3,250	3,325	+40	+1.22	2,600	-
[3954]	25/12/22	3,200	3,295	3,085	3,285	+40	+1.23	29,000	-
[3954]	25/12/19	2,795	3,245	2,795	3,245	+500	+18.21	77,400	-
[3954]	25/12/18	2,745	2,767	2,745	2,745	-22	-0.80	3,800	-
[3954]	25/12/17	2,764	2,826	2,764	2,767	-13	-0.47	2,700	-
[3954]	25/12/16	2,785	2,830	2,753	2,780	-88	-3.07	14,500	-
[3954]	25/12/15	3,435	3,435	2,840	2,868	-67	-2.28	145,000	-
[3954]	25/12/12	2,410	2,935	2,403	2,935	+500	+20.53	90,300	-
[3954]	25/12/11	2,434	2,471	2,426	2,435	+2	+0.08	5,500	-
[3954]	25/12/10	2,500	2,500	2,426	2,433	-67	-2.68	2,500	-
[3954]	25/12/09	2,524	2,543	2,420	2,500	-38	-1.50	7,300	-
[3954]	25/12/08	2,589	2,589	2,521	2,538	-3	-0.12	2,100	-
[3954]	25/12/05	2,653	2,653	2,512	2,541	-62	-2.38	8,900	-
[3954]	25/12/04	2,623	2,658	2,603	2,603	-20	-0.76	3,400	-
[3954]	25/12/03	2,701	2,715	2,615	2,623	-88	-3.25	7,300	-
[3954]	25/12/02	2,850	2,900	2,668	2,711	－	－	30,200	-
[3954]	25/12/01	－	－	－	2,850	－	－	0	-
[3954]	25/11/28	2,823	2,850	2,821	2,850	－	－	2,600	-
[3954]	25/11/27	－	－	－	2,823	－	－	0	-
[3954]	25/11/26	2,846	2,846	2,823	2,823	-23	-0.81	300	-
[3954]	25/11/25	2,840	2,846	2,802	2,846	+13	+0.46	6,000	-
[3954]	25/11/21	2,850	2,855	2,820	2,833	－	－	4,000	-
[3954]	25/11/20	－	－	－	2,819	－	－	0	-
[3954]	25/11/19	2,848	2,853	2,810	2,819	-77	-2.66	3,300	-
[3954]	25/11/18	2,840	2,956	2,804	2,896	+75	+2.66	9,200	-
[3954]	25/11/17	2,866	2,866	2,821	2,821	-48	-1.67	3,500	-
[3954]	25/11/14	2,865	2,901	2,862	2,869	-39	-1.34	4,400	-
[3954]	25/11/13	2,912	2,930	2,900	2,908	-3	-0.10	1,900	-
[3954]	25/11/12	2,951	2,970	2,811	2,911	-49	-1.66	9,400	-
[3954]	25/11/11	2,827	3,010	2,815	2,960	+139	+4.93	11,000	-
[3954]	25/11/10	2,802	2,822	2,802	2,821	+20	+0.71	1,200	-
[3954]	25/11/07	2,802	2,802	2,801	2,801	-10	-0.36	300	-
[3954]	25/11/06	2,850	2,851	2,810	2,811	+1	+0.04	3,800	-
[3954]	25/11/05	2,920	2,940	2,810	2,810	-80	-2.77	4,500	-
[3954]	25/11/04	2,930	2,960	2,876	2,890	+30	+1.05	4,000	-
[3954]	25/10/31	2,904	2,904	2,860	2,860	-47	-1.62	5,000	-
[3954]	25/10/30	2,907	2,908	2,907	2,907	-23	-0.78	300	-
[3954]	25/10/29	2,950	2,957	2,930	2,930	-20	-0.68	900	-
[3954]	25/10/28	2,950	3,000	2,950	2,950	-47	-1.57	800	-
[3954]	25/10/27	2,930	3,040	2,930	2,997	+77	+2.64	5,000	-
[3954]	25/10/24	2,926	2,942	2,920	2,920	+5	+0.17	900	-
[3954]	25/10/23	2,925	2,933	2,900	2,915	+13	+0.45	2,000	-
[3954]	25/10/22	2,913	2,920	2,900	2,902	-11	-0.38	3,100	-
[3954]	25/10/21	2,951	2,951	2,901	2,913	+13	+0.45	5,700	-
[3954]	25/10/20	2,920	2,933	2,900	2,900	+30	+1.05	4,200	-
[3954]	25/10/17	2,865	2,895	2,856	2,870	+55	+1.95	4,800	-
[3954]	25/10/16	2,792	2,853	2,781	2,815	+43	+1.55	2,600	-
[3954]	25/10/15	2,748	2,783	2,733	2,772	+7	+0.25	5,500	-
[3954]	25/10/14	2,730	2,849	2,730	2,765	-27	-0.97	11,400	-
[3954]	25/10/10	2,817	2,817	2,771	2,792	-50	-1.76	7,500	-
[3954]	25/10/09	2,885	2,885	2,830	2,842	-93	-3.17	5,300	-
[3954]	25/10/08	2,932	2,951	2,922	2,935	-1	-0.03	2,600	-
[3954]	25/10/07	2,875	3,000	2,875	2,936	+105	+3.71	6,300	-
[3954]	25/10/06	2,861	2,875	2,801	2,831	-30	-1.05	10,000	-
[3954]	25/10/03	2,822	2,861	2,808	2,861	+17	+0.60	6,300	-
[3954]	25/10/02	2,987	3,035	2,844	2,844	-156	-5.20	2,700	-
[3954]	25/10/01	3,150	3,150	2,975	3,000	-105	-3.38	8,900	-
[3954]	25/09/30	2,995	3,230	2,994	3,105	+181	+6.19	8,200	-
[3954]	25/09/29	3,020	3,025	2,924	2,924	-96	-3.18	7,800	-
[3954]	25/09/26	3,135	3,150	3,020	3,020	-115	-3.67	4,900	-
[3954]	25/09/25	3,070	3,140	3,070	3,135	+65	+2.12	7,300	-
[3954]	25/09/24	3,060	3,100	3,050	3,070	+20	+0.66	5,400	-
[3954]	25/09/22	3,080	3,080	3,015	3,050	-30	-0.97	3,900	-
[3954]	25/09/19	3,105	3,105	3,065	3,080	-30	-0.96	4,300	-
[3954]	25/09/18	3,165	3,165	3,110	3,110	+5	+0.16	4,900	-
[3954]	25/09/17	3,070	3,140	3,070	3,105	+30	+0.98	1,900	-
[3954]	25/09/16	3,065	3,100	3,065	3,075	+10	+0.33	1,800	-
[3954]	25/09/12	3,090	3,095	3,065	3,065	-25	-0.81	3,200	-
[3954]	25/09/11	2,984	3,100	2,984	3,090	+107	+3.59	3,300	-
[3954]	25/09/10	3,080	3,085	2,952	2,983	-102	-3.31	9,100	-
[3954]	25/09/09	3,195	3,195	3,080	3,085	-90	-2.83	5,000	-
[3954]	25/09/08	2,999	3,200	2,999	3,175	+274	+9.45	12,000	-
[3954]	25/09/05	2,830	2,906	2,830	2,901	+21	+0.73	4,600	-