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
[2813]	26/10/29	3,940	3,950	3,895	3,950	+30.0	+0.77	1,900	9,855,491,072
[2813]	26/10/28	3,925	3,940	3,920	3,920	-20.0	-0.51	400	9,780,638,720
[2813]	26/10/27	3,870	3,940	3,860	3,940	+70.0	+1.81	1,200	9,830,540,288
[2813]	26/10/26	3,870	3,870	3,870	3,870	0	+0.00	300	9,655,885,824
[2813]	26/10/23	3,910	3,910	3,870	3,870	-45.0	-1.15	700	9,655,885,824
[2813]	26/10/22	3,950	3,950	3,915	3,915	+10.0	+0.26	800	9,768,163,328
[2813]	26/10/21	3,910	3,995	3,905	3,905	-40.0	-1.01	1,400	9,743,213,568
[2813]	26/10/20	3,895	3,970	3,895	3,945	-20.0	-0.50	1,200	9,843,015,680
[2813]	26/10/19	3,970	3,970	3,965	3,965	+15.0	+0.38	200	9,892,917,248
[2813]	26/10/16	3,915	3,960	3,900	3,950	0	+0.00	1,500	9,855,491,072
[2813]	26/10/15	3,950	4,295	3,870	3,950	-5.0	-0.13	25,500	9,855,491,072
[2813]	26/10/14	3,940	3,995	3,940	3,955	+20.0	+0.51	700	9,867,966,464
[2813]	26/10/13	3,935	3,980	3,935	3,935	0	+0.00	600	9,818,064,896
[2813]	26/10/09	3,955	3,985	3,905	3,935	-15.0	-0.38	2,400	9,818,064,896
[2813]	26/10/08	3,920	3,990	3,920	3,950	+20.0	+0.51	1,600	9,855,491,072
[2813]	26/10/07	3,935	3,985	3,930	3,930	-5.0	-0.13	1,000	9,805,589,504
[2813]	26/10/06	3,935	3,935	3,935	3,935	+15.0	+0.38	100	9,818,064,896
[2813]	26/10/05	3,850	3,920	3,850	3,920	+70.0	+1.82	2,000	9,780,638,720
[2813]	26/10/02	3,830	3,850	3,830	3,850	0	+0.00	800	9,605,985,280
[2813]	26/10/01	3,850	3,850	3,850	3,850	0	+0.00	800	9,605,985,280
[2813]	26/09/30	3,925	3,925	3,850	3,850	-50.0	-1.28	600	9,605,985,280
[2813]	26/09/29	3,850	3,925	3,850	3,900	0	+0.00	900	9,730,738,176
[2813]	26/09/28	3,875	3,915	3,855	3,900	-10.0	-0.26	1,900	9,730,738,176
[2813]	26/09/25	3,910	3,910	3,855	3,910	+5.0	+0.13	700	9,755,688,960
[2813]	26/09/24	3,860	3,905	3,855	3,905	+30.0	+0.77	1,000	9,743,213,568
[2813]	26/09/18	3,930	3,930	3,855	3,875	-55.0	-1.40	1,000	9,668,361,216
[2813]	26/09/17	3,900	3,930	3,855	3,930	+30.0	+0.77	800	9,805,589,504
[2813]	26/09/16	3,895	3,900	3,890	3,900	+5.0	+0.13	900	9,730,738,176
[2813]	26/09/15	3,935	3,935	3,865	3,895	-25.0	-0.64	1,500	9,718,262,784
[2813]	26/09/14	3,900	3,945	3,860	3,920	+20.0	+0.51	1,700	9,780,638,720
[2813]	26/09/11	3,905	3,905	3,855	3,900	-40.0	-1.02	1,600	9,730,738,176
[2813]	26/09/10	3,900	3,940	3,900	3,940	+25.0	+0.64	400	9,830,540,288
[2813]	26/09/09	3,910	3,915	3,900	3,915	+5.0	+0.13	400	9,768,163,328
[2813]	26/09/08	3,920	3,925	3,910	3,910	-5.0	-0.13	1,400	9,755,688,960
[2813]	26/09/07	3,915	3,935	3,915	3,915	-5.0	-0.13	400	9,768,163,328
[2813]	26/09/04	3,920	3,965	3,920	3,920	-20.0	-0.51	300	9,780,638,720
[2813]	26/09/03	3,915	3,940	3,915	3,940	0	+0.00	300	9,830,540,288
[2813]	26/09/02	3,945	3,945	3,940	3,940	+5.0	+0.13	300	9,830,540,288
[2813]	26/09/01	3,965	3,965	3,935	3,935	-20.0	-0.51	1,400	9,818,064,896
[2813]	26/08/31	3,940	3,955	3,925	3,955	+35.0	+0.89	1,300	9,867,966,464
[2813]	26/08/28	3,940	3,950	3,920	3,920	-20.0	-0.51	1,400	9,780,638,720
[2813]	26/08/27	3,940	3,940	3,915	3,940	0	+0.00	500	9,830,540,288
[2813]	26/08/26	3,940	3,950	3,940	3,940	0	+0.00	1,100	9,830,540,288
[2813]	26/08/25	3,950	3,970	3,940	3,940	-10.0	-0.25	2,100	9,830,540,288
[2813]	26/08/24	3,970	3,975	3,905	3,950	-20.0	-0.50	1,500	9,855,491,072
[2813]	26/08/21	3,885	3,970	3,885	3,970	+30.0	+0.76	900	9,905,392,640
[2813]	26/08/20	3,940	3,940	3,850	3,940	+5.0	+0.13	2,400	9,830,540,288
[2813]	26/08/19	3,970	3,980	3,935	3,935	-35.0	-0.88	900	9,818,064,896
[2813]	26/08/18	3,975	3,975	3,970	3,970	0	+0.00	700	9,905,392,640
[2813]	26/08/17	3,970	3,970	3,970	3,970	0	+0.00	500	9,905,579,008
[2813]	26/08/14	3,940	3,970	3,940	3,970	+25.0	+0.63	500	9,905,579,008
[2813]	26/08/13	3,950	3,950	3,945	3,945	+30.0	+0.77	500	9,843,201,024
[2813]	26/08/12	3,960	3,960	3,900	3,915	-40.0	-1.01	1,700	9,768,347,648
[2813]	26/08/10	3,955	3,995	3,955	3,955	0	+0.00	1,700	9,868,151,808
[2813]	26/08/07	3,980	3,980	3,910	3,955	-25.0	-0.63	700	9,868,151,808
[2813]	26/08/06	3,950	3,980	3,950	3,980	-20.0	-0.50	500	9,930,529,792
[2813]	26/08/05	4,000	4,030	4,000	4,000	+45.0	+1.14	1,600	9,980,432,384
[2813]	26/08/04	3,945	4,005	3,940	3,955	+5.0	+0.13	700	9,868,151,808
[2813]	26/08/03	3,970	3,970	3,950	3,950	-20.0	-0.50	6,200	9,855,676,416
[2813]	26/07/31	4,020	4,030	3,970	3,970	-30.0	-0.75	1,000	9,905,579,008
[2813]	26/07/30	3,965	4,000	3,965	4,000	0	+0.00	1,000	9,980,432,384
[2813]	26/07/29	3,970	4,000	3,970	4,000	0	+0.00	400	9,980,432,384
[2813]	26/07/28	4,000	4,070	3,995	4,000	-70.0	-1.72	1,900	9,980,432,384
[2813]	26/07/27	4,000	4,070	4,000	4,070	+70.0	+1.75	1,800	10,155,089,920
[2813]	26/07/24	4,000	4,000	3,985	4,000	0	+0.00	1,800	9,980,432,384
[2813]	26/07/23	4,005	4,020	4,000	4,000	-10.0	-0.25	1,800	9,980,432,384
[2813]	26/07/22	4,005	4,035	4,005	4,010	+5.0	+0.12	900	10,005,383,168
[2813]	26/07/21	4,050	4,060	4,005	4,005	+5.0	+0.12	1,200	9,992,907,776
[2813]	26/07/17	4,000	4,000	3,970	4,000	-5	-0.12	1,700	-
[2813]	26/07/16	4,040	4,040	3,970	4,005	+5	+0.13	1,100	-
[2813]	26/07/15	4,000	4,030	4,000	4,000	0	0.00	1,900	-
[2813]	26/07/14	3,945	4,000	3,945	4,000	-15	-0.37	800	-
[2813]	26/07/13	4,010	4,025	3,995	4,015	+35	+0.88	700	-
[2813]	26/07/10	3,980	3,980	3,980	3,980	-5	-0.13	100	-
[2813]	26/07/09	4,000	4,000	3,985	3,985	+5	+0.13	600	-
[2813]	26/07/08	3,980	4,000	3,980	3,980	0	0.00	300	-
[2813]	26/07/07	3,980	3,980	3,980	3,980	-20	-0.50	400	-
[2813]	26/07/06	4,020	4,080	3,980	4,000	-20	-0.50	1,100	-
[2813]	26/07/03	4,000	4,020	4,000	4,020	+20	+0.50	500	-
[2813]	26/07/02	3,985	4,000	3,985	4,000	0	0.00	200	-
[2813]	26/07/01	4,015	4,015	4,000	4,000	-15	-0.37	2,600	-
[2813]	26/06/30	4,000	4,015	3,960	4,015	+15	+0.37	3,000	-
[2813]	26/06/29	4,000	4,070	3,930	4,000	0	0.00	4,000	-
[2813]	26/06/26	4,070	4,070	3,950	4,000	-5	-0.12	1,300	-
[2813]	26/06/25	4,075	4,075	4,005	4,005	-70	-1.72	700	-
[2813]	26/06/24	3,950	4,075	3,950	4,075	+130	+3.30	2,500	-
[2813]	26/06/23	3,950	3,950	3,945	3,945	-5	-0.13	800	-
[2813]	26/06/22	3,950	3,950	3,950	3,950	0	0.00	600	-
[2813]	26/06/19	3,950	3,950	3,950	3,950	0	0.00	300	-
[2813]	26/06/18	3,950	3,995	3,950	3,950	+50	+1.28	600	-
[2813]	26/06/17	3,950	4,000	3,900	3,900	-25	-0.64	1,800	-
[2813]	26/06/16	3,925	3,925	3,925	3,925	0	0.00	700	-
[2813]	26/06/15	3,880	3,930	3,880	3,925	+45	+1.16	1,400	-
[2813]	26/06/12	3,855	3,885	3,855	3,880	-20	-0.51	400	-
[2813]	26/06/11	3,925	3,960	3,900	3,900	-15	-0.38	800	-
[2813]	26/06/10	3,905	3,965	3,905	3,915	+10	+0.26	1,400	-
[2813]	26/06/09	3,860	3,920	3,855	3,905	+25	+0.64	600	-
[2813]	26/06/08	3,855	3,880	3,810	3,880	-5	-0.13	1,100	-
[2813]	26/06/05	3,860	3,915	3,850	3,885	+25	+0.65	1,600	-
[2813]	26/06/04	3,850	3,860	3,850	3,860	+10	+0.26	900	-
[2813]	26/06/03	3,850	3,875	3,805	3,850	0	0.00	1,600	-
[2813]	26/06/02	3,850	3,890	3,825	3,850	－	－	5,100	-
[2813]	26/06/01	－	－	－	3,900	－	－	0	-
[2813]	26/05/29	3,855	3,910	3,850	3,900	－	－	1,400	-
[2813]	26/05/28	－	－	－	3,870	－	－	0	-
[2813]	26/05/27	3,845	3,870	3,845	3,870	-5	-0.13	200	-
[2813]	26/05/26	3,880	3,880	3,835	3,875	+25	+0.65	2,000	-
[2813]	26/05/25	3,855	3,860	3,850	3,850	-15	-0.39	600	-
[2813]	26/05/22	3,855	3,870	3,855	3,865	-35.0	-0.90	1,100	-
[2813]	26/05/21	3,850	3,900	3,850	3,900	+40.0	+1.04	1,200	-
[2813]	26/05/20	3,880	3,880	3,800	3,860	-25.0	-0.64	5,400	-
[2813]	26/05/19	3,910	3,910	3,880	3,885	-25.0	-0.64	400	-
[2813]	26/05/18	3,950	3,950	3,860	3,910	-40.0	-1.01	3,400	-
[2813]	26/05/15	4,100	4,100	3,735	3,950	-150.0	-3.66	16,200	-
[2813]	26/05/14	4,100	4,115	4,005	4,100	+20.0	+0.49	4,100	-
[2813]	26/05/13	4,055	4,110	4,050	4,080	+5.0	+0.12	4,100	-
[2813]	26/05/12	4,080	4,100	4,065	4,075	-10.0	-0.24	2,100	-
[2813]	26/05/11	4,045	4,085	4,000	4,085	+40.0	+0.99	2,500	-
[2813]	26/05/08	3,910	4,045	3,910	4,045	+90.0	+2.28	4,300	-
[2813]	26/05/07	3,935	3,985	3,935	3,955	+30.0	+0.76	1,800	-
[2813]	26/05/01	3,920	3,950	3,900	3,925	+5.0	+0.13	3,900	-
[2813]	26/04/30	3,910	3,925	3,905	3,920	+10.0	+0.26	2,000	-
[2813]	26/04/28	3,875	3,920	3,875	3,910	+20.0	+0.51	1,600	-
[2813]	26/04/27	3,860	3,900	3,840	3,890	+30	+0.78	5,200	-
[2813]	26/04/24	3,860	3,865	3,860	3,860	-20	-0.52	400	-
[2813]	26/04/23	3,865	3,880	3,850	3,880	+15	+0.39	1,000	-
[2813]	26/04/22	3,870	3,885	3,860	3,865	+15	+0.39	1,600	-
[2813]	26/04/21	3,845	3,850	3,845	3,850	0	0.00	1,100	-
[2813]	26/04/20	3,850	3,895	3,850	3,850	0	0.00	1,400	-
[2813]	26/04/17	3,860	3,880	3,850	3,850	-15	-0.39	900	-
[2813]	26/04/16	3,850	3,865	3,840	3,865	+15	+0.39	3,900	-
[2813]	26/04/15	3,865	3,865	3,850	3,850	+25	+0.65	1,300	-
[2813]	26/04/14	3,840	3,885	3,815	3,825	-70	-1.80	5,000	-
[2813]	26/04/13	3,850	3,915	3,850	3,895	-5	-0.13	5,100	-
[2813]	26/04/10	3,895	3,945	3,895	3,900	+5	+0.13	900	-
[2813]	26/04/09	3,950	3,950	3,895	3,895	-50	-1.27	1,900	-
[2813]	26/04/08	3,920	3,980	3,900	3,945	+25	+0.64	3,300	-
[2813]	26/04/07	3,900	3,920	3,900	3,920	+10	+0.26	2,000	-
[2813]	26/04/06	3,910	3,945	3,900	3,910	+5	+0.13	2,400	-
[2813]	26/04/03	3,855	3,940	3,855	3,905	+10	+0.26	2,600	-
[2813]	26/04/02	3,900	3,940	3,855	3,895	-55	-1.39	3,200	-
[2813]	26/04/01	3,885	3,960	3,875	3,950	+65	+1.67	2,400	-
[2813]	26/03/31	3,825	3,885	3,750	3,885	+130	+3.46	2,100	-
[2813]	26/03/30	3,725	3,810	3,700	3,755	-125	-3.22	11,800	-
[2813]	26/03/27	3,890	3,970	3,880	3,880	-75	-1.90	2,900	-
[2813]	26/03/26	3,965	4,000	3,890	3,955	+55	+1.41	3,100	-
[2813]	26/03/25	3,895	3,945	3,880	3,900	+10	+0.26	2,400	-
[2813]	26/03/24	3,900	3,900	3,890	3,890	+20	+0.52	900	-
[2813]	26/03/23	3,860	3,890	3,820	3,870	-30	-0.77	7,400	-
[2813]	26/03/19	3,940	3,945	3,900	3,900	-55	-1.39	5,400	-
[2813]	26/03/18	3,915	3,965	3,900	3,955	-10	-0.25	5,600	-
[2813]	26/03/17	3,930	3,985	3,900	3,965	+55	+1.41	2,800	-
[2813]	26/03/16	3,950	3,960	3,895	3,910	-50	-1.26	5,100	-
[2813]	26/03/13	3,905	3,980	3,905	3,960	-15	-0.38	2,200	-
[2813]	26/03/12	3,985	4,010	3,940	3,975	-10	-0.25	800	-
[2813]	26/03/11	3,990	4,060	3,985	3,985	+5	+0.13	1,000	-
[2813]	26/03/10	3,935	3,980	3,935	3,980	+115	+2.98	900	-
[2813]	26/03/09	3,930	3,985	3,785	3,865	-275	-6.64	14,000	-
[2813]	26/03/06	4,115	4,140	4,020	4,140	+25	+0.61	2,300	-
[2813]	26/03/05	3,840	4,135	3,840	4,115	+310	+8.15	8,100	-
[2813]	26/03/04	3,855	3,855	3,685	3,805	-75	-1.93	11,900	-
[2813]	26/03/03	4,055	4,060	3,880	3,880	-125	-3.12	5,100	-
[2813]	26/03/02	3,865	4,005	3,835	4,005	+155	+4.03	8,000	-
[2813]	26/02/27	3,675	3,865	3,675	3,850	+200	+5.48	9,400	-
[2813]	26/02/26	3,665	3,665	3,640	3,650	+40	+1.11	3,200	-
[2813]	26/02/25	3,620	3,670	3,605	3,610	-10	-0.28	8,000	-
[2813]	26/02/24	3,595	3,625	3,570	3,620	+50	+1.40	7,000	-
[2813]	26/02/20	3,565	3,570	3,505	3,570	+15	+0.42	9,400	-
[2813]	26/02/19	3,465	3,555	3,460	3,555	+145	+4.25	10,800	-
[2813]	26/02/18	3,390	3,490	3,340	3,410	+30	+0.89	18,600	-
[2813]	26/02/17	3,380	3,395	3,365	3,380	0	0.00	7,100	-
[2813]	26/02/16	3,500	3,515	3,365	3,380	-70	-2.03	9,900	-
[2813]	26/02/13	3,200	3,600	3,200	3,450	+245	+7.64	31,000	-
[2813]	26/02/12	3,195	3,210	3,195	3,205	+15	+0.47	2,200	-
[2813]	26/02/10	3,205	3,245	3,190	3,190	-15	-0.47	7,500	-
[2813]	26/02/09	3,245	3,245	3,205	3,205	-25	-0.77	3,200	-
[2813]	26/02/06	3,220	3,240	3,215	3,230	+5	+0.16	2,900	-
[2813]	26/02/05	3,215	3,225	3,200	3,225	+25	+0.78	3,200	-
[2813]	26/02/04	3,185	3,230	3,185	3,200	+15	+0.47	3,400	-
[2813]	26/02/03	3,195	3,195	3,170	3,185	+5	+0.16	1,100	-
[2813]	26/02/02	3,190	3,205	3,180	3,180	-5	-0.16	1,800	-
[2813]	26/01/30	3,185	3,185	3,165	3,185	+5	+0.16	2,400	-
[2813]	26/01/29	3,160	3,180	3,160	3,180	+20	+0.63	2,900	-
[2813]	26/01/28	3,170	3,170	3,160	3,160	-5	-0.16	2,200	-
[2813]	26/01/27	3,180	3,205	3,165	3,165	-15	-0.47	2,100	-
[2813]	26/01/26	3,200	3,210	3,180	3,180	-20	-0.63	3,800	-
[2813]	26/01/23	3,230	3,230	3,190	3,200	-30	-0.93	1,900	-
[2813]	26/01/22	3,215	3,235	3,200	3,230	+10	+0.31	2,000	-
[2813]	26/01/21	3,215	3,230	3,210	3,220	-5	-0.16	1,600	-
[2813]	26/01/20	3,190	3,230	3,190	3,225	+35	+1.10	2,200	-
[2813]	26/01/19	3,200	3,200	3,190	3,190	-5	-0.16	1,800	-
[2813]	26/01/16	3,190	3,195	3,175	3,195	+5	+0.16	1,600	-
[2813]	26/01/15	3,185	3,195	3,165	3,190	+30	+0.95	1,600	-
[2813]	26/01/14	3,180	3,215	3,160	3,160	-20	-0.63	4,500	-
[2813]	26/01/13	3,180	3,185	3,170	3,180	+5	+0.16	4,000	-
[2813]	26/01/09	3,180	3,190	3,170	3,175	+5	+0.16	3,800	-
[2813]	26/01/08	3,185	3,185	3,165	3,170	-10	-0.31	3,600	-
[2813]	26/01/07	3,185	3,190	3,170	3,180	+15	+0.47	2,700	-
[2813]	26/01/06	3,165	3,175	3,160	3,165	-10	-0.31	2,200	-
[2813]	26/01/05	3,145	3,185	3,140	3,175	+80	+2.58	3,600	-
[2813]	25/12/30	3,105	3,125	3,095	3,095	-10	-0.32	1,300	-
[2813]	25/12/29	3,100	3,105	3,100	3,105	+5	+0.16	800	-
[2813]	25/12/26	3,100	3,100	3,080	3,100	+5	+0.16	2,500	-
[2813]	25/12/25	3,095	3,095	3,085	3,095	0	0.00	2,300	-
[2813]	25/12/24	3,105	3,105	3,090	3,095	-20	-0.64	1,400	-
[2813]	25/12/23	3,100	3,135	3,100	3,115	-10	-0.32	2,000	-
[2813]	25/12/22	3,100	3,125	3,085	3,125	+25	+0.81	3,500	-
[2813]	25/12/19	3,100	3,100	3,060	3,100	+5	+0.16	2,200	-
[2813]	25/12/18	3,055	3,095	3,045	3,095	+45	+1.48	2,000	-
[2813]	25/12/17	3,050	3,050	3,040	3,050	0	0.00	1,200	-
[2813]	25/12/16	3,055	3,055	3,030	3,050	+15	+0.49	4,400	-
[2813]	25/12/15	3,015	3,045	3,015	3,035	+20	+0.66	1,700	-
[2813]	25/12/12	3,035	3,035	3,015	3,015	0	0.00	1,300	-
[2813]	25/12/11	3,045	3,045	3,015	3,015	-5	-0.17	2,900	-
[2813]	25/12/10	3,025	3,030	3,015	3,020	-10	-0.33	1,900	-
[2813]	25/12/09	3,025	3,110	3,025	3,030	+5	+0.17	2,500	-
[2813]	25/12/08	3,020	3,055	3,020	3,025	-20	-0.66	1,400	-
[2813]	25/12/05	3,025	3,045	3,025	3,045	+15	+0.50	800	-
[2813]	25/12/04	3,050	3,055	3,010	3,030	-15	-0.49	4,800	-
[2813]	25/12/03	3,110	3,110	3,045	3,045	-40	-1.30	2,500	-
[2813]	25/12/02	3,115	3,120	3,080	3,085	-35	-1.12	2,100	-
[2813]	25/12/01	3,125	3,140	3,120	3,120	-5	-0.16	4,100	-
[2813]	25/11/28	3,080	3,130	3,080	3,125	+45	+1.46	4,900	-
[2813]	25/11/27	3,065	3,085	3,065	3,080	0	0.00	1,900	-
[2813]	25/11/26	3,045	3,090	3,045	3,080	+55	+1.82	3,600	-
[2813]	25/11/25	3,035	3,045	3,015	3,025	-25	-0.82	3,200	-
[2813]	25/11/21	3,010	3,050	2,992	3,050	+40	+1.33	8,200	-
[2813]	25/11/20	2,978	3,010	2,965	3,010	+39	+1.31	9,000	-
[2813]	25/11/19	2,985	2,992	2,946	2,971	-15	-0.50	12,800	-
[2813]	25/11/18	3,010	3,010	2,985	2,986	-14	-0.47	6,000	-
[2813]	25/11/17	3,045	3,050	2,987	3,000	-100	-3.23	11,100	-
[2813]	25/11/14	3,085	3,155	3,060	3,100	+15	+0.49	9,800	-
[2813]	25/11/13	3,035	3,085	3,035	3,085	+50	+1.65	4,100	-
[2813]	25/11/12	3,070	3,070	3,035	3,035	-35	-1.14	2,800	-
[2813]	25/11/11	3,075	3,075	3,050	3,070	-5	-0.16	700	-
[2813]	25/11/10	3,040	3,080	3,040	3,075	+35	+1.15	3,000	-
[2813]	25/11/07	3,040	3,040	3,020	3,040	0	0.00	800	-
[2813]	25/11/06	3,025	3,050	3,025	3,040	+35	+1.16	600	-
[2813]	25/11/05	3,040	3,040	3,000	3,005	-5	-0.17	4,400	-
[2813]	25/11/04	3,020	3,030	3,010	3,010	-25	-0.82	3,600	-
[2813]	25/10/31	3,055	3,055	3,020	3,035	-15	-0.49	8,700	-
[2813]	25/10/30	3,100	3,100	3,050	3,050	-55	-1.77	6,000	-
[2813]	25/10/29	3,115	3,120	3,100	3,105	-10	-0.32	700	-
[2813]	25/10/28	3,120	3,130	3,110	3,115	-10	-0.32	1,200	-
[2813]	25/10/27	3,150	3,150	3,125	3,125	-15	-0.48	2,500	-
[2813]	25/10/24	3,125	3,140	3,125	3,140	+15	+0.48	1,000	-
[2813]	25/10/23	3,095	3,130	3,090	3,125	+25	+0.81	1,400	-
[2813]	25/10/22	3,090	3,100	3,075	3,100	+10	+0.32	2,900	-
[2813]	25/10/21	3,100	3,110	3,085	3,090	-5	-0.16	4,900	-
[2813]	25/10/20	3,095	3,100	3,085	3,095	+5	+0.16	2,900	-
[2813]	25/10/17	3,100	3,100	3,070	3,090	-10	-0.32	2,500	-
[2813]	25/10/16	3,100	3,100	3,080	3,100	0	0.00	2,200	-
[2813]	25/10/15	3,080	3,110	3,075	3,100	+45	+1.47	4,100	-
[2813]	25/10/14	3,165	3,165	3,015	3,055	-125	-3.93	31,500	-
[2813]	25/10/10	3,185	3,200	3,175	3,180	-20	-0.63	3,300	-
[2813]	25/10/09	3,210	3,210	3,190	3,200	0	0.00	1,300	-
[2813]	25/10/08	3,200	3,200	3,200	3,200	0	0.00	300	-
[2813]	25/10/07	3,200	3,200	3,175	3,200	-5	-0.16	4,500	-
[2813]	25/10/06	3,205	3,235	3,195	3,205	+10	+0.31	3,900	-
[2813]	25/10/03	3,200	3,210	3,190	3,195	0	0.00	1,900	-
[2813]	25/10/02	3,205	3,225	3,195	3,195	-5	-0.16	1,700	-
[2813]	25/10/01	3,220	3,240	3,200	3,200	-35	-1.08	3,200	-
[2813]	25/09/30	3,240	3,255	3,225	3,235	-30	-0.92	1,900	-
[2813]	25/09/29	3,225	3,270	3,220	3,265	+35	+1.08	4,800	-
[2813]	25/09/26	3,215	3,245	3,215	3,230	+15	+0.47	4,500	-
[2813]	25/09/25	3,230	3,230	3,215	3,215	-15	-0.46	1,000	-
[2813]	25/09/24	3,230	3,230	3,215	3,230	+10	+0.31	1,500	-
[2813]	25/09/22	3,195	3,230	3,195	3,220	+15	+0.47	2,800	-
[2813]	25/09/19	3,220	3,225	3,195	3,205	-5	-0.16	3,500	-
[2813]	25/09/18	3,220	3,230	3,210	3,210	-10	-0.31	2,600	-
[2813]	25/09/17	3,225	3,225	3,215	3,220	-20	-0.62	1,200	-
[2813]	25/09/16	3,240	3,250	3,220	3,240	+5	+0.15	2,400	-
[2813]	25/09/12	3,230	3,235	3,210	3,235	+15	+0.47	2,700	-
[2813]	25/09/11	3,210	3,230	3,205	3,220	+15	+0.47	4,700	-
[2813]	25/09/10	3,195	3,205	3,190	3,205	+5	+0.16	1,700	-
[2813]	25/09/09	3,210	3,225	3,200	3,200	-10	-0.31	6,300	-
[2813]	25/09/08	3,220	3,230	3,210	3,210	-10	-0.31	2,300	-
[2813]	25/09/05	3,230	3,230	3,205	3,220	0	0.00	2,700	-