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
[3065]	26/10/29	1,588	1,588	1,588	1,588	+2.0	+0.13	300	4,920,707,072
[3065]	26/10/28	1,586	1,589	1,586	1,586	0	+0.00	2,900	4,914,509,824
[3065]	26/10/27	1,586	1,588	1,586	1,586	0	+0.00	1,700	4,914,509,824
[3065]	26/10/26	1,585	1,588	1,585	1,586	-2.0	-0.13	800	4,914,509,824
[3065]	26/10/23	－	－	－	1,588	－	－	0	-
[3065]	26/10/22	1,588	1,588	1,587	1,588	0	+0.00	1,200	4,914,672,640
[3065]	26/10/21	1,586	1,588	1,586	1,588	+2.0	+0.13	800	4,914,672,640
[3065]	26/10/20	1,588	1,588	1,586	1,586	0	+0.00	600	4,908,483,072
[3065]	26/10/19	1,585	1,587	1,585	1,586	+1.0	+0.06	800	4,908,483,072
[3065]	26/10/16	1,585	1,586	1,585	1,585	0	+0.00	700	4,905,388,032
[3065]	26/10/15	1,589	1,590	1,585	1,585	-4.0	-0.25	2,900	4,905,388,032
[3065]	26/10/14	1,586	1,589	1,585	1,589	+2.0	+0.13	5,000	4,917,767,680
[3065]	26/10/13	1,588	1,588	1,587	1,587	-1.0	-0.06	1,000	4,911,577,600
[3065]	26/10/09	－	－	－	1,588	－	－	0	-
[3065]	26/10/08	1,588	1,588	1,588	1,588	+2.0	+0.13	800	4,914,672,640
[3065]	26/10/07	1,589	1,589	1,586	1,586	-3.0	-0.19	1,800	4,908,483,072
[3065]	26/10/06	－	－	－	1,589	－	－	0	-
[3065]	26/10/05	1,587	1,589	1,587	1,589	+2.0	+0.13	300	4,917,767,680
[3065]	26/10/02	1,589	1,589	1,587	1,587	-2.0	-0.13	300	4,911,577,600
[3065]	26/10/01	1,590	1,590	1,589	1,589	0	+0.00	500	4,917,767,680
[3065]	26/09/30	1,586	1,590	1,586	1,589	+3.0	+0.19	1,500	4,917,767,680
[3065]	26/09/29	1,586	1,600	1,586	1,586	0	+0.00	4,400	4,908,483,072
[3065]	26/09/28	1,588	1,589	1,586	1,586	-2.0	-0.13	1,400	4,908,483,072
[3065]	26/09/25	1,586	1,588	1,586	1,588	0	+0.00	1,200	4,914,672,640
[3065]	26/09/24	1,589	1,589	1,586	1,588	+2.0	+0.13	900	4,914,672,640
[3065]	26/09/18	1,586	1,589	1,585	1,586	-3.0	-0.19	2,600	4,908,483,072
[3065]	26/09/17	1,586	1,589	1,586	1,589	+3.0	+0.19	1,600	4,917,767,680
[3065]	26/09/16	1,589	1,589	1,586	1,586	-2.0	-0.13	300	4,908,483,072
[3065]	26/09/15	1,590	1,590	1,586	1,588	-2.0	-0.13	1,200	4,914,672,640
[3065]	26/09/14	1,587	1,590	1,586	1,590	+4.0	+0.25	1,900	4,920,862,208
[3065]	26/09/11	1,586	1,587	1,586	1,586	-1.0	-0.06	700	4,908,483,072
[3065]	26/09/10	1,588	1,588	1,587	1,587	-3.0	-0.19	400	4,911,577,600
[3065]	26/09/09	1,587	1,590	1,587	1,590	+3.0	+0.19	1,100	4,920,862,208
[3065]	26/09/08	1,588	1,588	1,587	1,587	-1.0	-0.06	1,100	4,911,577,600
[3065]	26/09/07	1,589	1,589	1,587	1,588	0	+0.00	2,500	4,914,672,640
[3065]	26/09/04	1,588	1,590	1,588	1,588	0	+0.00	800	4,914,672,640
[3065]	26/09/03	1,594	1,594	1,588	1,588	-6.0	-0.38	1,300	4,914,672,640
[3065]	26/09/02	1,588	1,594	1,588	1,594	+4.0	+0.25	1,400	4,933,241,856
[3065]	26/09/01	1,590	1,595	1,588	1,590	-1.0	-0.06	4,900	4,920,862,208
[3065]	26/08/31	1,592	1,597	1,590	1,591	-4.0	-0.25	3,300	4,923,957,248
[3065]	26/08/28	1,581	1,597	1,581	1,595	-18.0	-1.12	12,500	4,936,336,896
[3065]	26/08/27	1,622	1,627	1,613	1,613	-8.0	-0.49	8,200	4,992,044,544
[3065]	26/08/26	1,621	1,628	1,620	1,621	-2.0	-0.12	4,100	5,016,803,840
[3065]	26/08/25	1,619	1,623	1,618	1,623	+4.0	+0.25	4,400	5,022,993,408
[3065]	26/08/24	1,618	1,619	1,617	1,619	+1.0	+0.06	1,800	5,010,613,760
[3065]	26/08/21	1,619	1,619	1,617	1,618	0	+0.00	2,500	5,007,519,232
[3065]	26/08/20	1,619	1,620	1,618	1,618	-1.0	-0.06	800	5,007,519,232
[3065]	26/08/19	1,617	1,619	1,617	1,619	+1.0	+0.06	1,600	5,010,613,760
[3065]	26/08/18	1,620	1,620	1,618	1,618	-2.0	-0.12	1,500	5,007,519,232
[3065]	26/08/17	1,619	1,620	1,617	1,620	0	+0.00	1,700	5,013,708,800
[3065]	26/08/14	1,618	1,620	1,616	1,620	+2.0	+0.12	3,000	5,013,708,800
[3065]	26/08/13	1,618	1,619	1,617	1,618	-1.0	-0.06	1,500	5,007,519,232
[3065]	26/08/12	1,618	1,619	1,618	1,619	+1.0	+0.06	700	5,010,613,760
[3065]	26/08/10	1,615	1,618	1,615	1,618	+2.0	+0.12	2,500	5,007,519,232
[3065]	26/08/07	1,615	1,616	1,615	1,616	0	+0.00	1,700	5,001,329,152
[3065]	26/08/06	1,618	1,618	1,616	1,616	0	+0.00	500	5,001,329,152
[3065]	26/08/05	1,618	1,618	1,616	1,616	0	+0.00	1,300	5,001,329,152
[3065]	26/08/04	1,618	1,618	1,616	1,616	-3.0	-0.19	1,900	5,001,329,152
[3065]	26/08/03	1,619	1,619	1,619	1,619	+2.0	+0.12	500	5,010,613,760
[3065]	26/07/31	1,620	1,620	1,617	1,617	-2.0	-0.12	1,700	5,004,424,192
[3065]	26/07/30	1,619	1,619	1,617	1,619	+2.0	+0.12	1,000	5,010,613,760
[3065]	26/07/29	1,616	1,618	1,616	1,617	0	+0.00	1,000	5,004,424,192
[3065]	26/07/28	1,617	1,617	1,617	1,617	+1.0	+0.06	300	5,004,424,192
[3065]	26/07/27	1,618	1,620	1,616	1,616	-4.0	-0.25	1,600	5,001,329,152
[3065]	26/07/24	1,617	1,620	1,617	1,620	+3.0	+0.19	400	5,013,708,800
[3065]	26/07/23	1,616	1,617	1,616	1,617	+1.0	+0.06	200	5,004,424,192
[3065]	26/07/22	1,614	1,619	1,614	1,616	-7.0	-0.43	800	5,001,329,152
[3065]	26/07/21	1,623	1,623	1,623	1,623	+8.0	+0.50	500	5,022,993,408
[3065]	26/07/17	1,617	1,622	1,615	1,615	-4	-0.25	2,300	-
[3065]	26/07/16	1,618	1,622	1,616	1,619	+1	+0.06	2,500	-
[3065]	26/07/15	1,623	1,623	1,617	1,618	-5	-0.31	1,000	-
[3065]	26/07/14	1,613	1,623	1,613	1,623	-2	-0.12	3,900	-
[3065]	26/07/13	1,620	1,625	1,614	1,625	+9	+0.56	1,600	-
[3065]	26/07/10	1,621	1,621	1,616	1,616	-5	-0.31	900	-
[3065]	26/07/09	1,622	1,623	1,621	1,621	-1	-0.06	900	-
[3065]	26/07/08	1,623	1,623	1,615	1,622	+3	+0.19	1,300	-
[3065]	26/07/07	1,621	1,623	1,619	1,619	-2	-0.12	2,200	-
[3065]	26/07/06	1,621	1,621	1,621	1,621	+2	+0.12	800	-
[3065]	26/07/03	1,620	1,620	1,615	1,619	+2	+0.12	1,900	-
[3065]	26/07/02	1,615	1,617	1,613	1,617	+2	+0.12	2,000	-
[3065]	26/07/01	1,614	1,615	1,610	1,615	+6	+0.37	2,600	-
[3065]	26/06/30	1,608	1,611	1,608	1,609	-3	-0.19	600	-
[3065]	26/06/29	1,611	1,614	1,611	1,612	0	0.00	1,800	-
[3065]	26/06/26	1,610	1,612	1,610	1,612	+2	+0.12	500	-
[3065]	26/06/25	1,611	1,611	1,610	1,610	-1	-0.06	300	-
[3065]	26/06/24	1,608	1,611	1,608	1,611	+3	+0.19	500	-
[3065]	26/06/23	1,614	1,614	1,608	1,608	-4	-0.25	1,100	-
[3065]	26/06/22	1,615	1,615	1,612	1,612	-2	-0.12	900	-
[3065]	26/06/19	1,607	1,614	1,606	1,614	+6	+0.37	600	-
[3065]	26/06/18	1,616	1,616	1,605	1,608	-8	-0.50	2,500	-
[3065]	26/06/17	1,616	1,616	1,616	1,616	+5	+0.31	700	-
[3065]	26/06/16	1,613	1,613	1,611	1,611	-4	-0.25	900	-
[3065]	26/06/15	1,616	1,616	1,615	1,615	0	0.00	1,300	-
[3065]	26/06/12	1,614	1,615	1,613	1,615	+1	+0.06	700	-
[3065]	26/06/11	1,615	1,615	1,614	1,614	+1	+0.06	700	-
[3065]	26/06/10	1,614	1,614	1,613	1,613	-2	-0.12	300	-
[3065]	26/06/09	1,615	1,615	1,615	1,615	0	0.00	100	-
[3065]	26/06/08	1,612	1,615	1,610	1,615	+1	+0.06	800	-
[3065]	26/06/05	1,614	1,614	1,614	1,614	0	0.00	200	-
[3065]	26/06/04	1,614	1,614	1,614	1,614	+1	+0.06	100	-
[3065]	26/06/03	1,612	1,616	1,612	1,613	+1	+0.06	1,600	-
[3065]	26/06/02	1,612	1,612	1,612	1,612	-4	-0.25	500	-
[3065]	26/06/01	1,616	1,616	1,616	1,616	0	0.00	1,000	-
[3065]	26/05/29	1,612	1,616	1,612	1,616	+4	+0.25	700	-
[3065]	26/05/28	1,612	1,612	1,612	1,612	-4	-0.25	500	-
[3065]	26/05/27	1,613	1,616	1,613	1,616	+3	+0.19	1,500	-
[3065]	26/05/26	1,613	1,613	1,613	1,613	+1	+0.06	100	-
[3065]	26/05/25	1,611	1,616	1,610	1,612	-1	-0.06	3,400	-
[3065]	26/05/22	1,611	1,614	1,611	1,613	+2.0	+0.12	900	-
[3065]	26/05/21	1,612	1,614	1,611	1,611	-3.0	-0.19	400	-
[3065]	26/05/20	1,612	1,614	1,612	1,614	+2.0	+0.12	800	-
[3065]	26/05/19	1,616	1,616	1,612	1,612	-4.0	-0.25	800	-
[3065]	26/05/18	1,611	1,616	1,611	1,616	-1.0	-0.06	1,000	-
[3065]	26/05/15	1,616	1,617	1,616	1,617	+1.0	+0.06	1,200	-
[3065]	26/05/14	1,612	1,616	1,612	1,616	+4.0	+0.25	800	-
[3065]	26/05/13	1,612	1,612	1,612	1,612	-1.0	-0.06	1,000	-
[3065]	26/05/12	1,615	1,615	1,613	1,613	-2.0	-0.12	700	-
[3065]	26/05/11	1,617	1,617	1,615	1,615	-2.0	-0.12	600	-
[3065]	26/05/08	1,617	1,617	1,617	1,617	+1.0	+0.06	400	-
[3065]	26/05/07	1,617	1,617	1,611	1,616	-1.0	-0.06	2,700	-
[3065]	26/05/01	1,615	1,617	1,614	1,617	+4.0	+0.25	3,200	-
[3065]	26/04/30	1,613	1,614	1,613	1,613	0	+0.00	800	-
[3065]	26/04/28	1,615	1,615	1,611	1,613	-2.0	-0.12	2,800	-
[3065]	26/04/27	1,615	1,616	1,615	1,615	0	0.00	800	-
[3065]	26/04/24	1,614	1,618	1,614	1,615	-2	-0.12	2,500	-
[3065]	26/04/23	1,613	1,617	1,613	1,617	-1	-0.06	1,400	-
[3065]	26/04/22	1,618	1,619	1,618	1,618	0	0.00	700	-
[3065]	26/04/21	1,618	1,618	1,618	1,618	0	0.00	600	-
[3065]	26/04/20	1,617	1,618	1,617	1,618	+2	+0.12	1,200	-
[3065]	26/04/17	1,618	1,618	1,616	1,616	-1	-0.06	1,000	-
[3065]	26/04/16	1,617	1,617	1,617	1,617	0	0.00	400	-
[3065]	26/04/15	1,613	1,617	1,613	1,617	-1	-0.06	900	-
[3065]	26/04/14	1,619	1,619	1,618	1,618	-1	-0.06	900	-
[3065]	26/04/13	1,618	1,619	1,608	1,619	－	－	2,600	-
[3065]	26/04/10	－	－	－	1,616	－	－	0	-
[3065]	26/04/09	1,610	1,616	1,608	1,616	+2	+0.12	1,700	-
[3065]	26/04/08	1,619	1,619	1,610	1,614	+3	+0.19	2,200	-
[3065]	26/04/07	1,611	1,611	1,611	1,611	0	0.00	800	-
[3065]	26/04/06	1,612	1,612	1,611	1,611	-1	-0.06	600	-
[3065]	26/04/03	1,614	1,620	1,612	1,612	-1	-0.06	1,300	-
[3065]	26/04/02	1,619	1,619	1,613	1,613	-6	-0.37	600	-
[3065]	26/04/01	1,619	1,619	1,619	1,619	－	－	200	-
[3065]	26/03/31	－	－	－	1,615	－	－	0	-
[3065]	26/03/30	1,607	1,615	1,606	1,615	+6	+0.37	1,400	-
[3065]	26/03/27	1,613	1,613	1,605	1,609	+3	+0.19	1,400	-
[3065]	26/03/26	1,606	1,606	1,606	1,606	0	0.00	600	-
[3065]	26/03/25	1,605	1,606	1,605	1,606	+1	+0.06	1,400	-
[3065]	26/03/24	1,606	1,607	1,605	1,605	-1	-0.06	1,900	-
[3065]	26/03/23	1,612	1,615	1,606	1,606	-6	-0.37	1,100	-
[3065]	26/03/19	1,609	1,612	1,607	1,612	+1	+0.06	1,300	-
[3065]	26/03/18	1,615	1,615	1,611	1,611	0	0.00	300	-
[3065]	26/03/17	1,610	1,612	1,610	1,611	-4	-0.25	600	-
[3065]	26/03/16	1,619	1,619	1,615	1,615	-2	-0.12	400	-
[3065]	26/03/13	1,619	1,619	1,617	1,617	-2	-0.12	500	-
[3065]	26/03/12	1,619	1,619	1,619	1,619	+6	+0.37	100	-
[3065]	26/03/11	1,608	1,613	1,608	1,613	+6	+0.37	400	-
[3065]	26/03/10	1,611	1,611	1,607	1,607	-3	-0.19	3,000	-
[3065]	26/03/09	1,615	1,615	1,608	1,610	-5	-0.31	1,200	-
[3065]	26/03/06	1,623	1,623	1,615	1,615	0	0.00	800	-
[3065]	26/03/05	1,608	1,615	1,608	1,615	+7	+0.44	1,700	-
[3065]	26/03/04	1,612	1,627	1,608	1,608	-8	-0.50	3,400	-
[3065]	26/03/03	1,620	1,620	1,615	1,616	-2	-0.12	1,300	-
[3065]	26/03/02	1,620	1,629	1,611	1,618	-3	-0.19	5,500	-
[3065]	26/02/27	1,617	1,630	1,612	1,621	+4	+0.25	5,600	-
[3065]	26/02/26	1,601	1,620	1,601	1,617	-19	-1.16	12,700	-
[3065]	26/02/25	1,648	1,649	1,633	1,636	-15	-0.91	14,800	-
[3065]	26/02/24	1,655	1,655	1,650	1,651	-2	-0.12	6,300	-
[3065]	26/02/20	1,653	1,653	1,650	1,653	+3	+0.18	1,800	-
[3065]	26/02/19	1,652	1,653	1,650	1,650	+7	+0.43	1,900	-
[3065]	26/02/18	1,643	1,643	1,643	1,643	-8	-0.48	200	-
[3065]	26/02/17	1,650	1,651	1,645	1,651	+5	+0.30	1,700	-
[3065]	26/02/16	1,647	1,649	1,646	1,646	-1	-0.06	1,700	-
[3065]	26/02/13	1,649	1,649	1,647	1,647	+2	+0.12	2,200	-
[3065]	26/02/12	1,647	1,650	1,645	1,645	-2	-0.12	2,000	-
[3065]	26/02/10	1,648	1,648	1,641	1,647	+5	+0.30	600	-
[3065]	26/02/09	1,642	1,647	1,641	1,642	+3	+0.18	1,600	-
[3065]	26/02/06	1,638	1,639	1,638	1,639	+2	+0.12	800	-
[3065]	26/02/05	1,637	1,637	1,637	1,637	-3	-0.18	200	-
[3065]	26/02/04	1,634	1,640	1,634	1,640	+6	+0.37	700	-
[3065]	26/02/03	1,635	1,639	1,633	1,634	-3	-0.18	1,100	-
[3065]	26/02/02	1,634	1,637	1,634	1,637	-1	-0.06	2,200	-
[3065]	26/01/30	1,631	1,638	1,630	1,638	+6	+0.37	1,900	-
[3065]	26/01/29	1,637	1,640	1,631	1,632	-7	-0.43	2,600	-
[3065]	26/01/28	1,645	1,645	1,639	1,639	-11	-0.67	1,500	-
[3065]	26/01/27	1,645	1,652	1,645	1,650	+6	+0.36	700	-
[3065]	26/01/26	1,650	1,651	1,644	1,644	-10	-0.60	1,500	-
[3065]	26/01/23	1,644	1,656	1,644	1,654	+11	+0.67	600	-
[3065]	26/01/22	1,643	1,650	1,643	1,643	-1	-0.06	1,000	-
[3065]	26/01/21	1,644	1,645	1,644	1,644	-10	-0.60	1,200	-
[3065]	26/01/20	1,643	1,661	1,642	1,654	+13	+0.79	1,600	-
[3065]	26/01/19	1,643	1,644	1,641	1,641	+1	+0.06	1,200	-
[3065]	26/01/16	1,639	1,644	1,639	1,640	-3	-0.18	1,200	-
[3065]	26/01/15	1,640	1,643	1,635	1,643	+5	+0.31	1,400	-
[3065]	26/01/14	1,634	1,638	1,631	1,638	-2	-0.12	2,400	-
[3065]	26/01/13	1,633	1,640	1,633	1,640	+10	+0.61	1,500	-
[3065]	26/01/09	1,633	1,638	1,630	1,630	-3	-0.18	2,500	-
[3065]	26/01/08	1,632	1,633	1,632	1,633	+1	+0.06	1,300	-
[3065]	26/01/07	1,628	1,632	1,627	1,632	+3	+0.18	2,100	-
[3065]	26/01/06	1,626	1,631	1,626	1,629	+3	+0.18	1,600	-
[3065]	26/01/05	1,627	1,630	1,626	1,626	0	0.00	2,700	-
[3065]	25/12/30	1,622	1,627	1,622	1,626	+2	+0.12	1,000	-
[3065]	25/12/29	1,626	1,626	1,620	1,624	-2	-0.12	2,100	-
[3065]	25/12/26	1,621	1,626	1,620	1,626	+4	+0.25	4,600	-
[3065]	25/12/25	1,624	1,624	1,620	1,622	-3	-0.18	7,100	-
[3065]	25/12/24	1,628	1,628	1,625	1,625	-6	-0.37	3,400	-
[3065]	25/12/23	1,628	1,631	1,626	1,631	+5	+0.31	3,000	-
[3065]	25/12/22	1,628	1,628	1,626	1,626	-2	-0.12	3,800	-
[3065]	25/12/19	1,628	1,631	1,628	1,628	0	0.00	1,800	-
[3065]	25/12/18	1,629	1,630	1,628	1,628	-1	-0.06	800	-
[3065]	25/12/17	1,632	1,632	1,629	1,629	+1	+0.06	900	-
[3065]	25/12/16	1,631	1,631	1,628	1,628	0	0.00	900	-
[3065]	25/12/15	1,630	1,630	1,628	1,628	-1	-0.06	2,700	-
[3065]	25/12/12	1,628	1,629	1,628	1,629	+1	+0.06	1,200	-
[3065]	25/12/11	1,629	1,629	1,628	1,628	-1	-0.06	1,600	-
[3065]	25/12/10	1,631	1,631	1,628	1,629	-1	-0.06	2,000	-
[3065]	25/12/09	1,631	1,631	1,630	1,630	-1	-0.06	300	-
[3065]	25/12/08	1,628	1,631	1,628	1,631	+3	+0.18	1,100	-
[3065]	25/12/05	1,632	1,632	1,628	1,628	-1	-0.06	1,500	-
[3065]	25/12/04	1,630	1,630	1,628	1,629	0	0.00	1,400	-
[3065]	25/12/03	1,629	1,630	1,629	1,629	0	0.00	1,000	-
[3065]	25/12/02	1,633	1,633	1,629	1,629	-2	-0.12	600	-
[3065]	25/12/01	1,629	1,632	1,629	1,631	+2	+0.12	1,000	-
[3065]	25/11/28	1,629	1,631	1,628	1,629	0	0.00	1,900	-
[3065]	25/11/27	1,631	1,631	1,628	1,629	-2	-0.12	1,300	-
[3065]	25/11/26	1,631	1,631	1,627	1,631	+4	+0.25	2,300	-
[3065]	25/11/25	1,631	1,631	1,627	1,627	0	0.00	400	-
[3065]	25/11/21	1,628	1,628	1,627	1,627	-2	-0.12	500	-
[3065]	25/11/20	1,629	1,629	1,629	1,629	+2	+0.12	100	-
[3065]	25/11/19	1,629	1,629	1,627	1,627	-2	-0.12	2,600	-
[3065]	25/11/18	1,633	1,633	1,629	1,629	+1	+0.06	900	-
[3065]	25/11/17	1,632	1,632	1,628	1,628	-4	-0.25	500	-
[3065]	25/11/14	1,632	1,632	1,629	1,632	+2	+0.12	1,600	-
[3065]	25/11/13	1,632	1,632	1,630	1,630	+2	+0.12	500	-
[3065]	25/11/12	1,629	1,632	1,628	1,628	-2	-0.12	1,600	-
[3065]	25/11/11	1,631	1,631	1,629	1,630	-2	-0.12	1,200	-
[3065]	25/11/10	1,632	1,632	1,630	1,632	－	－	800	-
[3065]	25/11/07	－	－	－	1,632	－	－	0	-
[3065]	25/11/06	1,635	1,635	1,632	1,632	-4	-0.24	700	-
[3065]	25/11/05	1,633	1,637	1,630	1,636	+2	+0.12	2,200	-
[3065]	25/11/04	1,632	1,638	1,632	1,634	+3	+0.18	1,300	-
[3065]	25/10/31	1,631	1,635	1,631	1,631	0	0.00	1,300	-
[3065]	25/10/30	1,631	1,634	1,631	1,631	-2	-0.12	1,100	-
[3065]	25/10/29	1,633	1,633	1,630	1,633	0	0.00	600	-
[3065]	25/10/28	1,635	1,635	1,631	1,633	+5	+0.31	300	-
[3065]	25/10/27	1,632	1,636	1,628	1,628	-4	-0.25	2,500	-
[3065]	25/10/24	1,629	1,638	1,629	1,632	+2	+0.12	1,200	-
[3065]	25/10/23	1,631	1,633	1,629	1,630	-1	-0.06	1,600	-
[3065]	25/10/22	1,632	1,632	1,631	1,631	-1	-0.06	1,600	-
[3065]	25/10/21	1,638	1,641	1,632	1,632	-6	-0.37	3,500	-
[3065]	25/10/20	1,638	1,638	1,628	1,638	+9	+0.55	1,700	-
[3065]	25/10/17	1,635	1,639	1,629	1,629	-7	-0.43	1,900	-
[3065]	25/10/16	1,631	1,636	1,631	1,636	+5	+0.31	700	-
[3065]	25/10/15	1,634	1,637	1,627	1,631	-1	-0.06	1,700	-
[3065]	25/10/14	1,626	1,634	1,624	1,632	+6	+0.37	4,200	-
[3065]	25/10/10	1,626	1,626	1,625	1,626	+1	+0.06	700	-
[3065]	25/10/09	1,627	1,636	1,625	1,625	-3	-0.18	2,000	-
[3065]	25/10/08	1,626	1,630	1,625	1,628	+1	+0.06	2,200	-
[3065]	25/10/07	1,634	1,636	1,626	1,627	-2	-0.12	2,800	-
[3065]	25/10/06	1,636	1,636	1,629	1,629	-1	-0.06	200	-
[3065]	25/10/03	1,630	1,630	1,629	1,630	0	0.00	1,000	-
[3065]	25/10/02	1,631	1,631	1,630	1,630	-1	-0.06	600	-
[3065]	25/10/01	1,634	1,634	1,630	1,631	-5	-0.31	1,300	-
[3065]	25/09/30	1,630	1,636	1,630	1,636	+1	+0.06	1,500	-
[3065]	25/09/29	1,632	1,637	1,630	1,635	+1	+0.06	4,200	-
[3065]	25/09/26	1,634	1,635	1,634	1,634	-1	-0.06	700	-
[3065]	25/09/25	1,639	1,639	1,635	1,635	-4	-0.24	2,000	-
[3065]	25/09/24	1,643	1,643	1,637	1,639	+3	+0.18	1,400	-
[3065]	25/09/22	1,636	1,636	1,635	1,636	0	0.00	1,100	-
[3065]	25/09/19	1,641	1,641	1,636	1,636	-1	-0.06	1,200	-
[3065]	25/09/18	1,638	1,641	1,635	1,637	-2	-0.12	2,600	-
[3065]	25/09/17	1,641	1,641	1,639	1,639	-2	-0.12	4,200	-
[3065]	25/09/16	1,639	1,642	1,639	1,641	+2	+0.12	1,600	-
[3065]	25/09/12	1,640	1,642	1,639	1,639	+1	+0.06	2,400	-
[3065]	25/09/11	1,641	1,641	1,638	1,638	0	0.00	1,200	-
[3065]	25/09/10	1,641	1,646	1,638	1,638	-3	-0.18	3,500	-
[3065]	25/09/09	1,640	1,643	1,639	1,641	+3	+0.18	1,400	-
[3065]	25/09/08	1,640	1,647	1,638	1,638	-2	-0.12	3,400	-
[3065]	25/09/05	1,640	1,640	1,636	1,640	+1	+0.06	1,300	-