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
[3480]	26/09/01	8,990	8,990	8,940	8,940	-30.0	-0.33	43,400	188,578,775,040
[3480]	26/08/31	8,960	8,970	8,940	8,970	0	+0.00	23,100	189,211,590,656
[3480]	26/08/28	8,950	8,970	8,940	8,970	+30.0	+0.34	26,800	189,211,590,656
[3480]	26/08/27	8,940	8,950	8,940	8,940	0	+0.00	21,300	188,578,775,040
[3480]	26/08/26	8,940	8,950	8,940	8,940	0	+0.00	24,700	188,578,775,040
[3480]	26/08/25	8,960	8,960	8,930	8,940	-20.0	-0.22	68,600	188,578,775,040
[3480]	26/08/24	8,960	8,970	8,950	8,960	+10.0	+0.11	47,500	189,000,646,656
[3480]	26/08/21	8,960	8,960	8,940	8,950	-10.0	-0.11	53,200	188,789,702,656
[3480]	26/08/20	8,960	8,970	8,960	8,960	0	+0.00	3,200	189,000,646,656
[3480]	26/08/19	8,960	8,970	8,960	8,960	0	+0.00	9,000	189,000,646,656
[3480]	26/08/18	8,960	8,970	8,950	8,960	0	+0.00	61,000	189,000,646,656
[3480]	26/08/17	8,920	8,960	8,900	8,960	+140.0	+1.59	166,500	189,000,646,656
[3480]	26/08/14	8,980	8,980	8,820	8,820	-140.0	-1.56	386,500	186,047,512,576
[3480]	26/08/13	8,970	8,990	8,960	8,960	-10.0	-0.11	159,900	189,000,646,656
[3480]	26/08/12	8,960	9,010	8,960	8,970	+20.0	+0.22	82,500	189,211,590,656
[3480]	26/08/10	8,980	9,050	8,950	8,950	-20.0	-0.22	17,000	188,789,702,656
[3480]	26/08/07	8,990	9,100	8,970	8,970	-10.0	-0.11	25,200	189,211,590,656
[3480]	26/08/06	8,950	9,000	8,950	8,980	+20.0	+0.22	12,400	189,422,518,272
[3480]	26/08/05	8,950	8,960	8,950	8,960	+10.0	+0.11	7,600	189,000,646,656
[3480]	26/08/04	8,990	8,990	8,950	8,950	-40.0	-0.44	17,900	188,603,547,648
[3480]	26/08/03	8,970	9,000	8,920	8,990	+30.0	+0.33	32,400	189,446,471,680
[3480]	26/07/31	8,980	9,220	8,960	8,960	-270.0	-2.93	67,300	188,814,278,656
[3480]	26/07/30	8,960	9,230	8,890	9,230	+220.0	+2.44	160,900	194,503,999,488
[3480]	26/07/29	9,120	9,120	8,980	9,010	+10.0	+0.11	25,900	189,867,933,696
[3480]	26/07/28	8,960	9,120	8,960	9,000	+20.0	+0.22	17,400	189,657,202,688
[3480]	26/07/27	8,960	8,990	8,960	8,980	0	+0.00	10,000	189,235,740,672
[3480]	26/07/24	8,980	9,000	8,930	8,980	-10.0	-0.11	34,400	189,235,740,672
[3480]	26/07/23	9,000	9,000	8,980	8,990	-20.0	-0.22	29,600	189,446,471,680
[3480]	26/07/22	8,990	9,130	8,990	9,010	+20.0	+0.22	128,300	189,867,933,696
[3480]	26/07/21	8,990	8,990	8,980	8,990	+10.0	+0.11	44,200	189,446,471,680
[3480]	26/07/17	9,000	9,000	8,980	8,980	-10	-0.11	144,400	-
[3480]	26/07/16	9,000	9,000	8,990	8,990	-10	-0.11	20,300	-
[3480]	26/07/15	9,000	9,000	8,990	9,000	+10	+0.11	17,500	-
[3480]	26/07/14	8,990	9,000	8,990	8,990	0	0.00	35,200	-
[3480]	26/07/13	9,000	9,000	8,990	8,990	0	0.00	32,500	-
[3480]	26/07/10	9,000	9,000	8,990	8,990	0	0.00	66,700	-
[3480]	26/07/09	8,990	9,000	8,980	8,990	+10	+0.11	110,100	-
[3480]	26/07/08	8,980	8,990	8,980	8,980	0	0.00	101,700	-
[3480]	26/07/07	8,980	8,990	8,980	8,980	0	0.00	43,500	-
[3480]	26/07/06	8,980	8,990	8,980	8,980	0	0.00	48,100	-
[3480]	26/07/03	8,990	8,990	8,980	8,980	0	0.00	67,900	-
[3480]	26/07/02	8,980	8,990	8,980	8,980	0	0.00	124,800	-
[3480]	26/07/01	8,990	8,990	8,980	8,980	0	0.00	43,300	-
[3480]	26/06/30	8,990	8,990	8,980	8,980	0	0.00	45,700	-
[3480]	26/06/29	8,990	8,990	8,970	8,980	0	0.00	115,700	-
[3480]	26/06/26	8,980	8,990	8,980	8,980	0	0.00	105,200	-
[3480]	26/06/25	8,990	8,990	8,980	8,980	0	0.00	62,000	-
[3480]	26/06/24	8,980	9,000	8,970	8,980	0	0.00	271,000	-
[3480]	26/06/23	8,980	8,980	8,970	8,980	+10	+0.11	151,900	-
[3480]	26/06/22	8,980	8,980	8,970	8,970	-10	-0.11	129,400	-
[3480]	26/06/19	8,980	8,980	8,970	8,980	0	0.00	132,700	-
[3480]	26/06/18	8,980	8,980	8,970	8,980	+10	+0.11	129,500	-
[3480]	26/06/17	8,970	8,980	8,970	8,970	-10	-0.11	797,600	-
[3480]	26/06/16	8,970	8,990	8,960	8,980	+1,050	+13.24	2,471,200	-
[3480]	26/06/15	7,930	7,930	7,930	7,930	+1,000	+14.43	4,800	-
[3480]	26/06/12	6,900	6,990	6,810	6,930	-70	-1.00	132,300	-
[3480]	26/06/11	6,900	7,020	6,870	7,000	+140	+2.04	83,600	-
[3480]	26/06/10	6,860	6,920	6,770	6,860	-10	-0.15	109,700	-
[3480]	26/06/09	6,850	6,930	6,760	6,870	+80	+1.18	96,400	-
[3480]	26/06/08	6,690	6,860	6,650	6,790	0	0.00	76,700	-
[3480]	26/06/05	6,630	6,930	6,630	6,790	+260	+3.98	87,000	-
[3480]	26/06/04	6,700	6,740	6,430	6,530	-210	-3.12	78,800	-
[3480]	26/06/03	6,810	6,860	6,640	6,740	-70	-1.03	61,200	-
[3480]	26/06/02	6,810	6,840	6,700	6,810	-100	-1.45	77,100	-
[3480]	26/06/01	6,640	7,090	6,630	6,910	+210	+3.13	126,000	-
[3480]	26/05/29	6,790	6,790	6,630	6,700	-60	-0.89	65,700	-
[3480]	26/05/28	6,560	6,790	6,510	6,760	+200	+3.05	70,600	-
[3480]	26/05/27	6,810	6,810	6,510	6,560	-310	-4.51	79,400	-
[3480]	26/05/26	6,300	6,870	6,260	6,870	+550	+8.70	134,800	-
[3480]	26/05/25	6,080	6,400	6,020	6,320	+70	+1.12	100,000	-
[3480]	26/05/22	5,940	6,300	5,850	6,250	+310.0	+5.22	143,400	-
[3480]	26/05/21	5,860	5,940	5,800	5,940	+80.0	+1.37	84,100	-
[3480]	26/05/20	5,620	5,890	5,580	5,860	+600.0	+11.41	152,600	-
[3480]	26/05/19	5,310	5,310	5,170	5,260	+20.0	+0.38	52,600	-
[3480]	26/05/18	5,270	5,280	5,190	5,240	-30.0	-0.57	30,500	-
[3480]	26/05/15	5,290	5,290	5,180	5,270	+40.0	+0.76	33,500	-
[3480]	26/05/14	5,250	5,310	5,210	5,230	-20.0	-0.38	21,000	-
[3480]	26/05/13	5,340	5,340	5,220	5,250	-60.0	-1.13	37,600	-
[3480]	26/05/12	5,500	5,500	5,300	5,310	-190.0	-3.45	42,000	-
[3480]	26/05/11	5,440	5,500	5,390	5,500	+70.0	+1.29	41,100	-
[3480]	26/05/08	5,420	5,450	5,300	5,430	0	+0.00	60,600	-
[3480]	26/05/07	5,360	5,470	5,200	5,430	+130.0	+2.45	60,600	-
[3480]	26/05/01	5,130	5,380	5,130	5,300	+150.0	+2.91	63,400	-
[3480]	26/04/30	5,070	5,160	5,050	5,150	+60.0	+1.18	56,000	-
[3480]	26/04/28	5,110	5,140	5,030	5,090	0	+0.00	46,800	-
[3480]	26/04/27	5,060	5,120	5,020	5,090	+30	+0.59	47,400	-
[3480]	26/04/24	5,060	5,100	5,000	5,060	-30	-0.59	46,300	-
[3480]	26/04/23	5,070	5,110	5,040	5,090	+10	+0.20	35,300	-
[3480]	26/04/22	5,120	5,170	5,060	5,080	-90	-1.74	39,300	-
[3480]	26/04/21	5,210	5,220	5,140	5,170	-20	-0.39	33,500	-
[3480]	26/04/20	5,150	5,210	5,110	5,190	+40	+0.78	47,500	-
[3480]	26/04/17	5,210	5,260	5,100	5,150	-60	-1.15	39,900	-
[3480]	26/04/16	5,240	5,250	5,160	5,210	-30	-0.57	47,800	-
[3480]	26/04/15	5,140	5,260	5,140	5,240	+110	+2.14	44,300	-
[3480]	26/04/14	5,220	5,300	5,090	5,130	-140	-2.66	44,100	-
[3480]	26/04/13	5,170	5,320	5,170	5,270	+10	+0.19	41,900	-
[3480]	26/04/10	5,370	5,410	5,230	5,260	-60	-1.13	60,000	-
[3480]	26/04/09	5,160	5,360	5,160	5,320	+180	+3.50	79,100	-
[3480]	26/04/08	5,140	5,160	5,060	5,140	+90	+1.78	65,700	-
[3480]	26/04/07	5,110	5,160	5,000	5,050	-60	-1.17	62,500	-
[3480]	26/04/06	4,960	5,190	4,960	5,110	+135	+2.71	120,000	-
[3480]	26/04/03	5,170	5,170	4,785	4,975	-145	-2.83	112,100	-
[3480]	26/04/02	5,170	5,220	5,110	5,120	-50	-0.97	96,600	-
[3480]	26/04/01	5,050	5,200	5,020	5,170	+185	+3.71	128,100	-
[3480]	26/03/31	4,715	5,060	4,710	4,985	+235	+4.95	162,000	-
[3480]	26/03/30	4,715	4,775	4,615	4,750	-5	-0.11	141,900	-
[3480]	26/03/27	4,640	4,770	4,550	4,755	+105	+2.26	185,800	-
[3480]	26/03/26	4,580	4,830	4,580	4,650	+50	+1.09	281,600	-
[3480]	26/03/25	4,215	4,705	4,195	4,600	+595	+14.86	744,700	-
[3480]	26/03/24	4,005	4,005	4,005	4,005	+700	+21.18	39,700	-
[3480]	26/03/23	3,325	3,395	3,265	3,305	-65	-1.93	42,000	-
[3480]	26/03/19	3,370	3,430	3,360	3,370	-60	-1.75	42,200	-
[3480]	26/03/18	3,380	3,445	3,360	3,430	+50	+1.48	26,700	-
[3480]	26/03/17	3,330	3,415	3,325	3,380	+30	+0.90	33,400	-
[3480]	26/03/16	3,395	3,400	3,310	3,350	-60	-1.76	48,400	-
[3480]	26/03/13	3,415	3,490	3,395	3,410	-10	-0.29	48,000	-
[3480]	26/03/12	3,470	3,470	3,400	3,420	-60	-1.72	45,800	-
[3480]	26/03/11	3,475	3,520	3,475	3,480	-25	-0.71	27,400	-
[3480]	26/03/10	3,535	3,535	3,465	3,505	+15	+0.43	30,800	-
[3480]	26/03/09	3,390	3,505	3,390	3,490	-20	-0.57	36,600	-
[3480]	26/03/06	3,440	3,510	3,440	3,510	0	0.00	22,400	-
[3480]	26/03/05	3,415	3,520	3,415	3,510	+120	+3.54	31,400	-
[3480]	26/03/04	3,420	3,440	3,340	3,390	-70	-2.02	47,000	-
[3480]	26/03/03	3,480	3,490	3,415	3,460	-15	-0.43	30,900	-
[3480]	26/03/02	3,445	3,490	3,440	3,475	-25	-0.71	24,700	-
[3480]	26/02/27	3,470	3,520	3,450	3,500	+45	+1.30	36,500	-
[3480]	26/02/26	3,415	3,510	3,400	3,455	+45	+1.32	51,100	-
[3480]	26/02/25	3,375	3,435	3,375	3,410	+30	+0.89	29,600	-
[3480]	26/02/24	3,360	3,410	3,335	3,380	-20	-0.59	43,900	-
[3480]	26/02/20	3,430	3,440	3,400	3,400	-30	-0.87	20,900	-
[3480]	26/02/19	3,415	3,445	3,375	3,430	+5	+0.15	18,800	-
[3480]	26/02/18	3,390	3,445	3,360	3,425	+25	+0.74	19,300	-
[3480]	26/02/17	3,370	3,440	3,360	3,400	+30	+0.89	34,900	-
[3480]	26/02/16	3,425	3,440	3,370	3,370	-55	-1.61	31,400	-
[3480]	26/02/13	3,450	3,480	3,385	3,425	-25	-0.72	29,300	-
[3480]	26/02/12	3,370	3,475	3,370	3,450	+65	+1.92	38,300	-
[3480]	26/02/10	3,405	3,425	3,365	3,385	-20	-0.59	34,400	-
[3480]	26/02/09	3,400	3,430	3,350	3,405	+75	+2.25	39,900	-
[3480]	26/02/06	3,315	3,360	3,275	3,330	+15	+0.45	33,900	-
[3480]	26/02/05	3,290	3,380	3,290	3,315	+30	+0.91	35,000	-
[3480]	26/02/04	3,225	3,310	3,225	3,285	+30	+0.92	27,700	-
[3480]	26/02/03	3,250	3,290	3,245	3,255	+5	+0.15	28,700	-
[3480]	26/02/02	3,235	3,310	3,230	3,250	+15	+0.46	43,400	-
[3480]	26/01/30	3,210	3,265	3,205	3,235	+20	+0.62	30,300	-
[3480]	26/01/29	3,190	3,245	3,145	3,215	+15	+0.47	37,200	-
[3480]	26/01/28	3,180	3,225	3,150	3,200	-5	-0.16	28,400	-
[3480]	26/01/27	3,230	3,255	3,180	3,205	0	0.00	29,700	-
[3480]	26/01/26	3,210	3,225	3,145	3,205	-40	-1.23	75,700	-
[3480]	26/01/23	3,270	3,300	3,200	3,245	-40	-1.22	59,200	-
[3480]	26/01/22	3,270	3,315	3,270	3,285	+15	+0.46	27,500	-
[3480]	26/01/21	3,250	3,290	3,225	3,270	-15	-0.46	41,300	-
[3480]	26/01/20	3,255	3,315	3,240	3,285	+35	+1.08	66,600	-
[3480]	26/01/19	3,300	3,300	3,230	3,250	-85	-2.55	63,300	-
[3480]	26/01/16	3,300	3,350	3,295	3,335	0	0.00	39,800	-
[3480]	26/01/15	3,305	3,355	3,270	3,335	-10	-0.30	39,800	-
[3480]	26/01/14	3,365	3,420	3,320	3,345	-55	-1.62	41,900	-
[3480]	26/01/13	3,440	3,450	3,385	3,400	-40	-1.16	26,400	-
[3480]	26/01/09	3,425	3,460	3,425	3,440	-5	-0.15	17,400	-
[3480]	26/01/08	3,440	3,470	3,395	3,445	0	0.00	19,600	-
[3480]	26/01/07	3,470	3,485	3,400	3,445	+5	+0.15	18,200	-
[3480]	26/01/06	3,450	3,485	3,390	3,440	-25	-0.72	29,200	-
[3480]	26/01/05	3,535	3,590	3,445	3,465	-105	-2.94	22,900	-
[3480]	25/12/30	3,570	3,620	3,555	3,570	0	0.00	15,700	-
[3480]	25/12/29	3,615	3,615	3,535	3,570	+10	+0.28	22,600	-
[3480]	25/12/26	3,600	3,615	3,540	3,560	-15	-0.42	15,300	-
[3480]	25/12/25	3,550	3,615	3,530	3,575	+25	+0.70	13,900	-
[3480]	25/12/24	3,550	3,585	3,540	3,550	-5	-0.14	15,400	-
[3480]	25/12/23	3,530	3,565	3,530	3,555	+25	+0.71	13,100	-
[3480]	25/12/22	3,570	3,580	3,525	3,530	-60	-1.67	21,500	-
[3480]	25/12/19	3,550	3,595	3,550	3,590	+25	+0.70	23,200	-
[3480]	25/12/18	3,500	3,620	3,475	3,565	+65	+1.86	23,800	-
[3480]	25/12/17	3,495	3,540	3,485	3,500	+5	+0.14	17,200	-
[3480]	25/12/16	3,490	3,570	3,490	3,495	+5	+0.14	24,500	-
[3480]	25/12/15	3,445	3,520	3,390	3,490	-25	-0.71	46,400	-
[3480]	25/12/12	3,510	3,515	3,460	3,515	+75	+2.18	28,400	-
[3480]	25/12/11	3,435	3,465	3,380	3,440	+5	+0.15	36,900	-
[3480]	25/12/10	3,420	3,510	3,420	3,435	+5	+0.15	31,800	-
[3480]	25/12/09	3,435	3,455	3,415	3,430	-30	-0.87	18,800	-
[3480]	25/12/08	3,460	3,460	3,420	3,460	+35	+1.02	27,500	-
[3480]	25/12/05	3,495	3,495	3,425	3,425	-100	-2.84	22,800	-
[3480]	25/12/04	3,480	3,560	3,480	3,525	+40	+1.15	22,400	-
[3480]	25/12/03	3,500	3,535	3,475	3,485	-30	-0.85	19,400	-
[3480]	25/12/02	3,535	3,590	3,495	3,515	-20	-0.57	15,900	-
[3480]	25/12/01	3,665	3,670	3,525	3,535	-175	-4.72	18,900	-
[3480]	25/11/28	3,705	3,740	3,685	3,710	-5	-0.13	14,100	-
[3480]	25/11/27	3,740	3,755	3,700	3,715	-25	-0.67	13,800	-
[3480]	25/11/26	3,665	3,740	3,665	3,740	+75	+2.05	18,700	-
[3480]	25/11/25	3,700	3,735	3,630	3,665	-50	-1.35	35,400	-
[3480]	25/11/21	3,640	3,720	3,640	3,715	+75	+2.06	15,900	-
[3480]	25/11/20	3,615	3,660	3,610	3,640	+15	+0.41	9,300	-
[3480]	25/11/19	3,615	3,670	3,610	3,625	+10	+0.28	17,100	-
[3480]	25/11/18	3,700	3,700	3,570	3,615	-85	-2.30	16,500	-
[3480]	25/11/17	3,680	3,715	3,630	3,700	+20	+0.54	15,200	-
[3480]	25/11/14	3,730	3,745	3,680	3,680	-35	-0.94	14,600	-
[3480]	25/11/13	3,640	3,725	3,640	3,715	+75	+2.06	11,000	-
[3480]	25/11/12	3,590	3,675	3,590	3,640	+65	+1.82	15,000	-
[3480]	25/11/11	3,580	3,585	3,540	3,575	-5	-0.14	27,000	-
[3480]	25/11/10	3,595	3,615	3,560	3,580	+5	+0.14	26,700	-
[3480]	25/11/07	3,525	3,600	3,525	3,575	+25	+0.70	28,300	-
[3480]	25/11/06	3,590	3,615	3,535	3,550	-90	-2.47	23,000	-
[3480]	25/11/05	3,575	3,650	3,540	3,640	+15	+0.41	36,100	-
[3480]	25/11/04	3,625	3,670	3,600	3,625	-20	-0.55	28,300	-
[3480]	25/10/31	3,685	3,705	3,630	3,645	+25	+0.69	26,500	-
[3480]	25/10/30	3,775	3,810	3,600	3,620	-250	-6.46	89,700	-
[3480]	25/10/29	3,840	3,880	3,820	3,870	-5	-0.13	116,900	-
[3480]	25/10/28	4,010	4,015	3,865	3,875	-135	-3.37	38,100	-
[3480]	25/10/27	4,030	4,030	4,005	4,010	+5	+0.12	20,600	-
[3480]	25/10/24	4,050	4,060	4,005	4,005	-60	-1.48	17,100	-
[3480]	25/10/23	4,050	4,115	4,025	4,065	+15	+0.37	20,400	-
[3480]	25/10/22	4,000	4,075	4,000	4,050	+40	+1.00	11,400	-
[3480]	25/10/21	4,020	4,030	3,990	4,010	-10	-0.25	11,000	-
[3480]	25/10/20	4,050	4,085	3,985	4,020	0	0.00	16,300	-
[3480]	25/10/17	3,915	4,020	3,915	4,020	+70	+1.77	12,200	-
[3480]	25/10/16	3,910	3,960	3,910	3,950	+20	+0.51	14,400	-
[3480]	25/10/15	3,925	3,985	3,900	3,930	+25	+0.64	21,100	-
[3480]	25/10/14	3,870	3,945	3,870	3,905	+30	+0.77	18,000	-
[3480]	25/10/10	3,945	3,995	3,845	3,875	-110	-2.76	30,000	-
[3480]	25/10/09	4,005	4,025	3,980	3,985	-40	-0.99	13,500	-
[3480]	25/10/08	4,040	4,095	4,000	4,025	-40	-0.98	19,500	-
[3480]	25/10/07	4,075	4,105	4,015	4,065	+25	+0.62	18,700	-
[3480]	25/10/06	3,955	4,055	3,955	4,040	+120	+3.06	24,100	-
[3480]	25/10/03	3,845	3,975	3,845	3,920	+105	+2.75	21,400	-
[3480]	25/10/02	3,950	4,010	3,805	3,815	-135	-3.42	22,500	-
[3480]	25/10/01	4,100	4,145	3,935	3,950	-170	-4.13	38,700	-
[3480]	25/09/30	4,200	4,200	4,120	4,120	-30	-0.72	31,200	-
[3480]	25/09/29	4,150	4,200	4,100	4,150	+25	+0.61	41,500	-
[3480]	25/09/26	4,100	4,130	4,090	4,125	+55	+1.35	22,500	-
[3480]	25/09/25	4,030	4,090	4,000	4,070	+70	+1.75	26,100	-
[3480]	25/09/24	3,955	4,025	3,950	4,000	+10	+0.25	17,100	-
[3480]	25/09/22	3,885	3,990	3,885	3,990	+90	+2.31	14,600	-
[3480]	25/09/19	3,915	3,925	3,870	3,900	+25	+0.65	20,400	-
[3480]	25/09/18	3,825	3,920	3,820	3,875	+75	+1.97	30,000	-
[3480]	25/09/17	3,770	3,820	3,715	3,800	+15	+0.40	24,800	-
[3480]	25/09/16	3,840	3,890	3,760	3,785	-90	-2.32	51,000	-
[3480]	25/09/12	3,845	3,895	3,820	3,875	+55	+1.44	27,400	-
[3480]	25/09/11	3,885	3,885	3,785	3,820	-40	-1.04	19,900	-
[3480]	25/09/10	3,820	3,885	3,820	3,860	-15	-0.39	15,200	-
[3480]	25/09/09	3,830	3,905	3,830	3,875	+60	+1.57	15,100	-
[3480]	25/09/08	3,775	3,850	3,775	3,815	+30	+0.79	11,200	-
[3480]	25/09/05	3,815	3,835	3,780	3,785	-30	-0.79	13,500	-
[3480]	25/09/04	3,825	3,845	3,780	3,815	-40	-1.04	14,500	-
[3480]	25/09/03	3,850	3,890	3,825	3,855	+40	+1.05	25,300	-
[3480]	25/09/02	3,870	3,870	3,785	3,815	+15	+0.39	19,400	-
[3480]	25/09/01	3,905	3,970	3,760	3,800	-105	-2.69	19,600	-
[3480]	25/08/29	3,990	4,025	3,900	3,905	-85	-2.13	20,200	-
[3480]	25/08/28	3,960	4,020	3,935	3,990	-5	-0.13	14,900	-
[3480]	25/08/27	4,000	4,010	3,975	3,995	-5	-0.13	11,800	-
[3480]	25/08/26	3,930	4,020	3,930	4,000	+10	+0.25	12,400	-
[3480]	25/08/25	3,965	4,045	3,965	3,990	+30	+0.76	18,400	-
[3480]	25/08/22	4,005	4,005	3,925	3,960	-20	-0.50	10,900	-