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
[7938]	26/10/29	2,045	2,049	2,040	2,041	-1.0	-0.05	2,300	5,888,358,400
[7938]	26/10/28	2,043	2,053	2,041	2,042	-7.0	-0.34	1,700	5,891,243,520
[7938]	26/10/27	2,054	2,055	2,041	2,049	-2.0	-0.10	5,300	5,911,438,848
[7938]	26/10/26	2,052	2,059	2,051	2,051	-1.0	-0.05	2,300	5,917,209,088
[7938]	26/10/23	2,068	2,068	2,052	2,052	-16.0	-0.77	1,400	5,920,093,696
[7938]	26/10/22	2,060	2,068	2,051	2,068	+8.0	+0.39	1,900	5,966,254,592
[7938]	26/10/21	2,087	2,088	2,060	2,060	-10.0	-0.48	6,100	5,943,174,144
[7938]	26/10/20	2,070	2,070	2,063	2,070	0	+0.00	2,100	5,972,024,320
[7938]	26/10/19	2,075	2,075	2,067	2,070	-5.0	-0.24	2,000	5,972,024,320
[7938]	26/10/16	2,069	2,075	2,067	2,075	+6.0	+0.29	1,700	5,986,449,920
[7938]	26/10/15	2,066	2,069	2,066	2,069	+3.0	+0.15	1,500	5,969,139,712
[7938]	26/10/14	2,070	2,080	2,065	2,066	-4.0	-0.19	2,100	5,960,484,352
[7938]	26/10/13	2,079	2,080	2,070	2,070	-8.0	-0.38	3,200	5,972,024,320
[7938]	26/10/09	2,080	2,080	2,071	2,078	-7.0	-0.34	1,400	5,995,104,768
[7938]	26/10/08	2,090	2,091	2,081	2,085	-6.0	-0.29	5,100	6,015,300,096
[7938]	26/10/07	2,092	2,100	2,090	2,091	-8.0	-0.38	2,700	6,032,610,304
[7938]	26/10/06	2,090	2,099	2,090	2,099	+3.0	+0.14	3,200	6,055,690,752
[7938]	26/10/05	2,107	2,109	2,096	2,096	-11.0	-0.52	3,200	6,047,035,392
[7938]	26/10/02	2,105	2,107	2,103	2,107	+2.0	+0.10	1,400	6,078,770,688
[7938]	26/10/01	2,113	2,113	2,105	2,105	-8.0	-0.38	800	6,073,000,960
[7938]	26/09/30	2,119	2,119	2,113	2,113	-10.0	-0.47	1,200	6,096,080,896
[7938]	26/09/29	2,117	2,154	2,117	2,123	-10.0	-0.47	1,900	6,124,931,584
[7938]	26/09/28	2,132	2,135	2,118	2,133	+1.0	+0.05	7,200	6,153,781,760
[7938]	26/09/25	2,113	2,132	2,113	2,132	+19.0	+0.90	1,900	6,150,896,640
[7938]	26/09/24	2,122	2,123	2,110	2,113	-13.0	-0.61	2,100	6,096,080,896
[7938]	26/09/18	2,104	2,126	2,103	2,126	+17.0	+0.81	3,400	6,133,586,432
[7938]	26/09/17	2,101	2,109	2,100	2,109	+7.0	+0.33	3,300	6,084,540,928
[7938]	26/09/16	2,102	2,103	2,101	2,102	0	+0.00	2,000	6,064,345,600
[7938]	26/09/15	2,102	2,120	2,101	2,102	0	+0.00	2,500	6,064,345,600
[7938]	26/09/14	2,106	2,106	2,102	2,102	-4.0	-0.19	2,200	6,064,345,600
[7938]	26/09/11	2,115	2,138	2,105	2,106	-13.0	-0.61	2,400	6,075,885,568
[7938]	26/09/10	2,123	2,148	2,119	2,119	-9.0	-0.42	1,700	6,331,669,504
[7938]	26/09/09	2,126	2,128	2,120	2,128	+2.0	+0.09	1,500	6,358,561,792
[7938]	26/09/08	2,133	2,133	2,117	2,126	-8.0	-0.37	2,500	6,352,585,728
[7938]	26/09/07	2,140	2,140	2,134	2,134	-5.0	-0.23	1,900	6,376,489,984
[7938]	26/09/04	2,146	2,147	2,132	2,139	-6.0	-0.28	1,600	6,391,430,144
[7938]	26/09/03	2,147	2,168	2,145	2,145	-8.0	-0.37	1,400	6,409,358,848
[7938]	26/09/02	2,169	2,169	2,148	2,153	-3.0	-0.14	2,400	6,433,263,104
[7938]	26/09/01	2,155	2,156	2,150	2,156	0	+0.00	2,000	6,442,227,200
[7938]	26/08/31	2,169	2,174	2,153	2,156	-2.0	-0.09	2,500	6,442,227,200
[7938]	26/08/28	2,168	2,168	2,158	2,158	-3.0	-0.14	2,000	6,448,203,264
[7938]	26/08/27	2,188	2,188	2,161	2,161	-14.0	-0.64	2,200	6,457,167,360
[7938]	26/08/26	2,188	2,188	2,175	2,175	+1.0	+0.05	1,200	6,498,999,808
[7938]	26/08/25	2,190	2,190	2,174	2,174	-16.0	-0.73	2,900	6,496,011,776
[7938]	26/08/24	2,191	2,191	2,175	2,190	-3.0	-0.14	4,200	6,543,820,800
[7938]	26/08/21	2,193	2,197	2,192	2,193	0	+0.00	800	6,552,784,896
[7938]	26/08/20	2,194	2,194	2,193	2,193	-1.0	-0.05	1,400	6,552,784,896
[7938]	26/08/19	2,195	2,197	2,194	2,194	-4.0	-0.18	1,800	6,537,966,592
[7938]	26/08/18	2,194	2,202	2,194	2,198	+4.0	+0.18	1,400	6,549,885,952
[7938]	26/08/17	2,192	2,200	2,192	2,194	-1	-0.05	3,000	-
[7938]	26/08/14	2,195	2,195	2,193	2,195	0	0.00	1,300	-
[7938]	26/08/13	2,196	2,196	2,192	2,195	-1	-0.05	1,700	-
[7938]	26/08/12	2,195	2,206	2,193	2,196	-9	-0.41	1,400	-
[7938]	26/08/10	2,222	2,223	2,198	2,205	-10	-0.45	3,900	-
[7938]	26/08/07	2,206	2,215	2,206	2,215	+7	+0.32	600	-
[7938]	26/08/06	2,206	2,222	2,205	2,208	-14	-0.63	2,300	-
[7938]	26/08/05	2,204	2,222	2,204	2,222	+17	+0.77	1,100	-
[7938]	26/08/04	2,222	2,222	2,203	2,205	-17	-0.77	1,700	-
[7938]	26/08/03	2,221	2,222	2,220	2,222	-22	-0.98	400	-
[7938]	26/07/31	2,246	2,246	2,230	2,244	+11	+0.49	1,200	-
[7938]	26/07/30	2,235	2,249	2,233	2,233	+7	+0.31	2,300	-
[7938]	26/07/29	2,242	2,242	2,221	2,226	-13	-0.58	2,500	-
[7938]	26/07/28	2,243	2,243	2,230	2,239	+8	+0.36	1,100	-
[7938]	26/07/27	2,230	2,244	2,222	2,231	-1	-0.04	1,900	-
[7938]	26/07/24	2,246	2,248	2,224	2,232	+8	+0.36	4,400	-
[7938]	26/07/23	2,200	2,224	2,200	2,224	+42	+1.92	2,600	-
[7938]	26/07/22	2,216	2,223	2,110	2,182	-34	-1.53	3,600	-
[7938]	26/07/21	2,212	2,229	2,211	2,216	+23	+1.05	1,800	-
[7938]	26/07/17	2,213	2,228	2,191	2,193	-29	-1.31	3,100	-
[7938]	26/07/16	2,211	2,230	2,211	2,222	+3	+0.14	2,600	-
[7938]	26/07/15	2,183	2,220	2,183	2,219	+59	+2.73	3,500	-
[7938]	26/07/14	2,125	2,163	2,101	2,160	+61	+2.91	3,100	-
[7938]	26/07/13	2,111	2,119	2,099	2,099	-20	-0.94	1,700	-
[7938]	26/07/10	2,118	2,139	2,099	2,119	+6	+0.28	1,800	-
[7938]	26/07/09	2,110	2,113	2,101	2,113	+12	+0.57	1,000	-
[7938]	26/07/08	2,093	2,101	2,092	2,101	-8	-0.38	1,800	-
[7938]	26/07/07	2,083	2,110	2,083	2,109	+26	+1.25	1,500	-
[7938]	26/07/06	2,097	2,100	2,082	2,083	+13	+0.63	2,600	-
[7938]	26/07/03	2,068	2,096	2,068	2,070	0	0.00	1,600	-
[7938]	26/07/02	2,073	2,075	2,070	2,070	-3	-0.14	1,800	-
[7938]	26/07/01	2,072	2,073	2,062	2,073	+1	+0.05	700	-
[7938]	26/06/30	2,060	2,073	2,058	2,072	-1	-0.05	1,000	-
[7938]	26/06/29	2,055	2,073	2,055	2,073	+16	+0.78	900	-
[7938]	26/06/26	2,060	2,060	2,056	2,057	-11	-0.53	1,900	-
[7938]	26/06/25	2,069	2,069	2,060	2,068	-1	-0.05	1,100	-
[7938]	26/06/24	2,052	2,069	2,052	2,069	+17	+0.83	1,800	-
[7938]	26/06/23	2,060	2,063	2,052	2,052	-8	-0.39	1,100	-
[7938]	26/06/22	2,050	2,061	2,050	2,060	+10	+0.49	2,100	-
[7938]	26/06/19	2,056	2,059	2,050	2,050	-6	-0.29	2,200	-
[7938]	26/06/18	2,070	2,070	2,056	2,056	-14	-0.68	2,700	-
[7938]	26/06/17	2,049	2,070	2,048	2,070	+2	+0.10	2,500	-
[7938]	26/06/16	2,047	2,069	2,047	2,068	+15	+0.73	1,900	-
[7938]	26/06/15	2,080	2,080	2,053	2,053	-20	-0.96	1,400	-
[7938]	26/06/12	2,046	2,073	2,046	2,073	+27	+1.32	2,100	-
[7938]	26/06/11	2,048	2,069	2,046	2,046	-25	-1.21	2,200	-
[7938]	26/06/10	2,072	2,072	2,040	2,071	-15	-0.72	6,200	-
[7938]	26/06/09	2,072	2,086	2,062	2,086	+14	+0.68	3,300	-
[7938]	26/06/08	2,074	2,086	2,070	2,072	-14	-0.67	2,300	-
[7938]	26/06/05	2,094	2,094	2,080	2,086	0	0.00	1,000	-
[7938]	26/06/04	2,080	2,095	2,075	2,086	-15	-0.71	2,900	-
[7938]	26/06/03	2,084	2,114	2,084	2,101	+13	+0.62	2,200	-
[7938]	26/06/02	2,093	2,098	2,080	2,088	-5	-0.24	2,700	-
[7938]	26/06/01	2,089	2,100	2,080	2,093	+3	+0.14	4,100	-
[7938]	26/05/29	2,099	2,113	2,090	2,090	0	0.00	2,500	-
[7938]	26/05/28	2,091	2,099	2,087	2,090	0	0.00	2,100	-
[7938]	26/05/27	2,087	2,105	2,087	2,090	-24	-1.14	1,800	-
[7938]	26/05/26	2,115	2,116	2,086	2,114	-1	-0.05	1,600	-
[7938]	26/05/25	2,127	2,127	2,085	2,115	-20	-0.94	4,900	-
[7938]	26/05/22	2,117	2,135	2,100	2,135	+15.0	+0.71	2,000	-
[7938]	26/05/21	2,117	2,120	2,082	2,120	+26.0	+1.24	2,500	-
[7938]	26/05/20	2,095	2,095	2,080	2,094	-1.0	-0.05	3,800	-
[7938]	26/05/19	2,101	2,125	2,086	2,095	-7.0	-0.33	6,200	-
[7938]	26/05/18	2,145	2,145	2,102	2,102	-31.0	-1.45	4,100	-
[7938]	26/05/15	2,181	2,181	2,133	2,133	+2.0	+0.09	3,000	-
[7938]	26/05/14	2,152	2,170	2,131	2,131	-29.0	-1.34	2,300	-
[7938]	26/05/13	2,145	2,170	2,145	2,160	-9.0	-0.41	1,800	-
[7938]	26/05/12	2,151	2,169	2,144	2,169	+18.0	+0.84	2,700	-
[7938]	26/05/11	2,145	2,151	2,144	2,151	+7.0	+0.33	3,700	-
[7938]	26/05/08	2,131	2,150	2,128	2,144	-6.0	-0.28	3,600	-
[7938]	26/05/07	2,169	2,169	2,137	2,150	-19.0	-0.88	6,800	-
[7938]	26/05/01	2,175	2,175	2,155	2,169	-15.0	-0.69	5,700	-
[7938]	26/04/30	2,201	2,201	2,184	2,184	-27.0	-1.22	3,900	-
[7938]	26/04/28	2,230	2,232	2,211	2,211	-15.0	-0.67	4,400	-
[7938]	26/04/27	2,228	2,239	2,226	2,226	-27	-1.20	2,700	-
[7938]	26/04/24	2,264	2,264	2,252	2,253	-11	-0.49	1,700	-
[7938]	26/04/23	2,277	2,277	2,250	2,264	-18	-0.79	3,900	-
[7938]	26/04/22	2,286	2,286	2,282	2,282	-4	-0.17	700	-
[7938]	26/04/21	2,299	2,299	2,286	2,286	-14	-0.61	1,700	-
[7938]	26/04/20	2,291	2,300	2,287	2,300	+5	+0.22	1,100	-
[7938]	26/04/17	2,286	2,300	2,286	2,295	-4	-0.17	2,400	-
[7938]	26/04/16	2,273	2,299	2,271	2,299	+18	+0.79	2,800	-
[7938]	26/04/15	2,254	2,283	2,254	2,281	+25	+1.11	1,700	-
[7938]	26/04/14	2,281	2,281	2,256	2,256	-26	-1.14	4,600	-
[7938]	26/04/13	2,291	2,291	2,281	2,282	-17	-0.74	1,800	-
[7938]	26/04/10	2,318	2,318	2,299	2,299	-19	-0.82	4,200	-
[7938]	26/04/09	2,318	2,320	2,301	2,318	0	0.00	4,100	-
[7938]	26/04/08	2,305	2,320	2,305	2,318	+8	+0.35	2,500	-
[7938]	26/04/07	2,307	2,316	2,307	2,310	-7	-0.30	700	-
[7938]	26/04/06	2,318	2,333	2,315	2,317	-1	-0.04	2,500	-
[7938]	26/04/03	2,325	2,335	2,318	2,318	-12	-0.52	3,400	-
[7938]	26/04/02	2,349	2,349	2,330	2,330	-13	-0.55	3,600	-
[7938]	26/04/01	2,351	2,357	2,343	2,343	-8	-0.34	3,100	-
[7938]	26/03/31	2,351	2,373	2,350	2,351	+1	+0.04	3,000	-
[7938]	26/03/30	2,346	2,357	2,330	2,350	-82	-3.37	8,100	-
[7938]	26/03/27	2,426	2,448	2,426	2,432	-14	-0.57	10,700	-
[7938]	26/03/26	2,431	2,446	2,423	2,446	+24	+0.99	4,100	-
[7938]	26/03/25	2,420	2,430	2,420	2,422	+2	+0.08	2,700	-
[7938]	26/03/24	2,416	2,426	2,416	2,420	+4	+0.17	1,300	-
[7938]	26/03/23	2,414	2,424	2,414	2,416	+2	+0.08	2,700	-
[7938]	26/03/19	2,415	2,420	2,412	2,414	-1	-0.04	3,100	-
[7938]	26/03/18	2,415	2,427	2,412	2,415	0	0.00	3,400	-
[7938]	26/03/17	2,416	2,424	2,412	2,415	0	0.00	1,300	-
[7938]	26/03/16	2,416	2,423	2,410	2,415	-1	-0.04	2,200	-
[7938]	26/03/13	2,410	2,418	2,408	2,416	-1	-0.04	3,800	-
[7938]	26/03/12	2,420	2,420	2,412	2,417	+5	+0.21	900	-
[7938]	26/03/11	2,411	2,420	2,411	2,412	+2	+0.08	1,300	-
[7938]	26/03/10	2,419	2,419	2,408	2,410	+2	+0.08	1,100	-
[7938]	26/03/09	2,416	2,420	2,407	2,408	-8	-0.33	5,100	-
[7938]	26/03/06	2,412	2,416	2,412	2,416	+4	+0.17	1,300	-
[7938]	26/03/05	2,413	2,415	2,410	2,412	0	0.00	4,500	-
[7938]	26/03/04	2,416	2,420	2,410	2,412	-11	-0.45	5,800	-
[7938]	26/03/03	2,422	2,430	2,422	2,423	+1	+0.04	5,100	-
[7938]	26/03/02	2,442	2,443	2,422	2,422	-20	-0.82	4,900	-
[7938]	26/02/27	2,449	2,449	2,436	2,442	+3	+0.12	2,800	-
[7938]	26/02/26	2,446	2,450	2,439	2,439	-7	-0.29	3,200	-
[7938]	26/02/25	2,459	2,459	2,442	2,446	-6	-0.24	1,400	-
[7938]	26/02/24	2,433	2,454	2,433	2,452	+19	+0.78	1,300	-
[7938]	26/02/20	2,433	2,447	2,428	2,433	0	0.00	2,500	-
[7938]	26/02/19	2,448	2,449	2,427	2,433	-7	-0.29	2,100	-
[7938]	26/02/18	2,442	2,450	2,435	2,440	+14	+0.58	1,500	-
[7938]	26/02/17	2,425	2,434	2,425	2,426	+1	+0.04	1,600	-
[7938]	26/02/16	2,445	2,445	2,423	2,425	-26	-1.06	5,300	-
[7938]	26/02/13	2,454	2,457	2,446	2,451	+2	+0.08	2,500	-
[7938]	26/02/12	2,454	2,458	2,446	2,449	-11	-0.45	14,400	-
[7938]	26/02/10	2,463	2,467	2,452	2,460	-16	-0.65	3,500	-
[7938]	26/02/09	2,467	2,490	2,460	2,476	+21	+0.86	2,700	-
[7938]	26/02/06	2,449	2,455	2,449	2,455	+6	+0.24	900	-
[7938]	26/02/05	2,451	2,454	2,448	2,449	-2	-0.08	1,300	-
[7938]	26/02/04	2,453	2,466	2,451	2,451	-9	-0.37	1,400	-
[7938]	26/02/03	2,463	2,465	2,460	2,460	+5	+0.20	600	-
[7938]	26/02/02	2,460	2,465	2,455	2,455	-12	-0.49	1,300	-
[7938]	26/01/30	2,455	2,467	2,455	2,467	-1	-0.04	500	-
[7938]	26/01/29	2,455	2,468	2,455	2,468	+13	+0.53	500	-
[7938]	26/01/28	2,467	2,467	2,455	2,455	-1	-0.04	800	-
[7938]	26/01/27	2,461	2,461	2,456	2,456	-5	-0.20	1,300	-
[7938]	26/01/26	2,462	2,462	2,461	2,461	0	0.00	1,000	-
[7938]	26/01/23	2,470	2,470	2,461	2,461	-9	-0.36	1,000	-
[7938]	26/01/22	2,454	2,470	2,454	2,470	+8	+0.32	1,300	-
[7938]	26/01/21	2,457	2,462	2,456	2,462	+5	+0.20	1,200	-
[7938]	26/01/20	2,463	2,480	2,457	2,457	-13	-0.53	1,700	-
[7938]	26/01/19	2,466	2,470	2,463	2,470	+15	+0.61	2,000	-
[7938]	26/01/16	2,450	2,456	2,450	2,455	+5	+0.20	2,500	-
[7938]	26/01/15	2,446	2,450	2,444	2,450	+4	+0.16	1,300	-
[7938]	26/01/14	2,450	2,451	2,442	2,446	-3	-0.12	2,100	-
[7938]	26/01/13	2,441	2,457	2,441	2,449	+10	+0.41	2,900	-
[7938]	26/01/09	2,439	2,444	2,439	2,439	0	0.00	900	-
[7938]	26/01/08	2,448	2,448	2,439	2,439	-4	-0.16	1,900	-
[7938]	26/01/07	2,440	2,447	2,437	2,443	+2	+0.08	2,300	-
[7938]	26/01/06	2,449	2,449	2,431	2,441	+8	+0.33	1,700	-
[7938]	26/01/05	2,411	2,447	2,406	2,433	+22	+0.91	4,500	-
[7938]	25/12/30	2,404	2,412	2,400	2,411	+10	+0.42	1,600	-
[7938]	25/12/29	2,396	2,403	2,396	2,401	+5	+0.21	2,000	-
[7938]	25/12/26	2,400	2,401	2,396	2,396	-4	-0.17	6,100	-
[7938]	25/12/25	2,401	2,402	2,400	2,400	-4	-0.17	2,300	-
[7938]	25/12/24	2,401	2,404	2,401	2,404	0	0.00	2,200	-
[7938]	25/12/23	2,400	2,404	2,400	2,404	+4	+0.17	1,400	-
[7938]	25/12/22	2,400	2,404	2,397	2,400	0	0.00	4,400	-
[7938]	25/12/19	2,401	2,401	2,400	2,400	-2	-0.08	1,200	-
[7938]	25/12/18	2,400	2,405	2,398	2,402	+2	+0.08	3,200	-
[7938]	25/12/17	2,398	2,403	2,398	2,400	+2	+0.08	1,300	-
[7938]	25/12/16	2,398	2,403	2,398	2,398	0	0.00	1,100	-
[7938]	25/12/15	2,400	2,402	2,398	2,398	0	0.00	3,200	-
[7938]	25/12/12	2,404	2,404	2,398	2,398	-2	-0.08	2,100	-
[7938]	25/12/11	2,399	2,406	2,399	2,400	-2	-0.08	1,700	-
[7938]	25/12/10	2,402	2,402	2,399	2,402	-1	-0.04	3,700	-
[7938]	25/12/09	2,402	2,406	2,402	2,403	-3	-0.12	900	-
[7938]	25/12/08	2,401	2,408	2,400	2,406	+5	+0.21	2,300	-
[7938]	25/12/05	2,399	2,406	2,399	2,401	+2	+0.08	900	-
[7938]	25/12/04	2,401	2,403	2,399	2,399	-2	-0.08	800	-
[7938]	25/12/03	2,398	2,401	2,398	2,401	+1	+0.04	1,400	-
[7938]	25/12/02	2,399	2,405	2,398	2,400	+1	+0.04	1,300	-
[7938]	25/12/01	2,400	2,402	2,399	2,399	0	0.00	2,100	-
[7938]	25/11/28	2,415	2,415	2,399	2,399	-6	-0.25	700	-
[7938]	25/11/27	2,400	2,405	2,400	2,405	+5	+0.21	1,500	-
[7938]	25/11/26	2,401	2,405	2,395	2,400	-2	-0.08	10,300	-
[7938]	25/11/25	2,401	2,402	2,401	2,402	-8	-0.33	1,500	-
[7938]	25/11/21	2,405	2,414	2,394	2,410	+10	+0.42	800	-
[7938]	25/11/20	2,405	2,415	2,400	2,400	-5	-0.21	1,700	-
[7938]	25/11/19	2,408	2,414	2,405	2,405	-2	-0.08	700	-
[7938]	25/11/18	2,404	2,407	2,400	2,407	+1	+0.04	1,400	-
[7938]	25/11/17	2,405	2,406	2,401	2,406	+1	+0.04	900	-
[7938]	25/11/14	2,407	2,407	2,402	2,405	+2	+0.08	1,900	-
[7938]	25/11/13	2,402	2,404	2,401	2,403	-2	-0.08	1,400	-
[7938]	25/11/12	2,400	2,407	2,400	2,405	+4	+0.17	900	-
[7938]	25/11/11	2,401	2,407	2,400	2,401	-8	-0.33	2,500	-
[7938]	25/11/10	2,412	2,424	2,408	2,409	+3	+0.12	2,600	-
[7938]	25/11/07	2,391	2,413	2,391	2,406	+6	+0.25	2,000	-
[7938]	25/11/06	2,405	2,405	2,400	2,400	-7	-0.29	1,600	-
[7938]	25/11/05	2,403	2,407	2,400	2,407	+3	+0.12	1,400	-
[7938]	25/11/04	2,414	2,414	2,404	2,404	-6	-0.25	1,300	-
[7938]	25/10/31	2,414	2,414	2,410	2,410	-4	-0.17	400	-
[7938]	25/10/30	2,404	2,414	2,404	2,414	+8	+0.33	800	-
[7938]	25/10/29	2,414	2,414	2,406	2,406	-8	-0.33	600	-
[7938]	25/10/28	2,424	2,424	2,407	2,414	+7	+0.29	600	-
[7938]	25/10/27	2,408	2,410	2,407	2,407	-1	-0.04	2,000	-
[7938]	25/10/24	2,410	2,412	2,408	2,408	-2	-0.08	1,100	-
[7938]	25/10/23	2,407	2,430	2,407	2,410	0	0.00	600	-
[7938]	25/10/22	2,410	2,415	2,407	2,410	0	0.00	1,100	-
[7938]	25/10/21	2,413	2,430	2,410	2,410	-1	-0.04	1,200	-
[7938]	25/10/20	2,409	2,411	2,409	2,411	+5	+0.21	600	-
[7938]	25/10/17	2,403	2,406	2,400	2,406	+4	+0.17	1,600	-
[7938]	25/10/16	2,407	2,415	2,402	2,402	-8	-0.33	1,400	-
[7938]	25/10/15	2,402	2,410	2,402	2,410	+8	+0.33	1,000	-
[7938]	25/10/14	2,402	2,407	2,391	2,402	-13	-0.54	2,300	-
[7938]	25/10/10	2,416	2,416	2,400	2,415	+14	+0.58	1,600	-
[7938]	25/10/09	2,413	2,414	2,401	2,401	-9	-0.37	1,000	-
[7938]	25/10/08	2,397	2,457	2,397	2,410	+14	+0.58	1,300	-
[7938]	25/10/07	2,398	2,420	2,395	2,396	-2	-0.08	3,100	-
[7938]	25/10/06	2,400	2,406	2,398	2,398	+7	+0.29	1,600	-
[7938]	25/10/03	2,390	2,400	2,387	2,391	0	0.00	1,400	-
[7938]	25/10/02	2,414	2,430	2,390	2,391	-17	-0.71	2,700	-
[7938]	25/10/01	2,412	2,412	2,394	2,408	-4	-0.17	1,900	-
[7938]	25/09/30	2,405	2,412	2,392	2,412	+1	+0.04	1,800	-
[7938]	25/09/29	2,401	2,411	2,400	2,411	-6	-0.25	1,200	-
[7938]	25/09/26	2,410	2,422	2,405	2,417	+10	+0.42	1,400	-
[7938]	25/09/25	2,400	2,421	2,400	2,407	+3	+0.12	7,600	-
[7938]	25/09/24	2,395	2,404	2,395	2,404	+9	+0.38	1,700	-
[7938]	25/09/22	2,391	2,400	2,391	2,395	+4	+0.17	1,900	-
[7938]	25/09/19	2,401	2,402	2,391	2,391	-9	-0.38	2,700	-
[7938]	25/09/18	2,401	2,403	2,400	2,400	0	0.00	1,500	-
[7938]	25/09/17	2,396	2,401	2,396	2,400	+5	+0.21	700	-
[7938]	25/09/16	2,390	2,400	2,387	2,395	+9	+0.38	1,400	-
[7938]	25/09/12	2,401	2,401	2,381	2,386	-11	-0.46	5,400	-
[7938]	25/09/11	2,404	2,404	2,391	2,397	-7	-0.29	1,300	-
[7938]	25/09/10	2,400	2,404	2,399	2,404	+4	+0.17	2,600	-
[7938]	25/09/09	2,401	2,407	2,400	2,400	-1	-0.04	1,600	-
[7938]	25/09/08	2,414	2,414	2,401	2,401	-1	-0.04	1,800	-
[7938]	25/09/05	2,408	2,408	2,402	2,402	0	0.00	1,300	-