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
[3712]	26/10/29	970	984	970	984	+14	+1.443299	2,200	14,882,586,624
[3712]	26/10/28	989	989	968	970	-26	-2.610442	2,900	14,670,842,880
[3712]	26/10/27	991	996	975	996	+20	+2.04918	5,400	15,064,081,408
[3712]	26/10/26	987	990	971	976	+4	+0.411523	1,800	14,761,589,760
[3712]	26/10/23	1,017	1,034	946	972	-75	-7.163324	19,000	14,701,091,840
[3712]	26/10/22	997	1,067	997	1,047	+55	+5.544355	27,200	15,835,435,008
[3712]	26/10/21	992	999	968	992	+13	+1.327886	4,200	15,003,583,488
[3712]	26/10/20	941	982	941	979	+39	+4.148936	8,600	14,806,964,224
[3712]	26/10/19	922	940	920	940	+25	+2.73224	3,500	14,217,105,408
[3712]	26/10/16	909	927	909	915	+6	+0.660066	5,200	13,838,990,336
[3712]	26/10/15	918	918	907	909	-8	-0.87241	6,000	13,748,243,456
[3712]	26/10/14	915	920	911	917	+2	+0.218579	2,000	13,869,240,320
[3712]	26/10/13	913	915	902	915	+7	+0.770925	6,900	13,838,990,336
[3712]	26/10/09	916	917	908	908	-8	-0.873362	1,500	13,733,118,976
[3712]	26/10/08	905	916	902	916	+11	+1.21547	1,800	13,854,114,816
[3712]	26/10/07	931	942	903	905	-41	-4.334038	22,000	13,687,744,512
[3712]	26/10/06	973	985	941	946	-25	-2.574665	7,400	14,307,852,288
[3712]	26/10/05	982	982	971	971	-3	-0.308008	2,100	14,685,967,360
[3712]	26/10/02	978	979	974	974	-11	-1.116751	700	14,731,340,800
[3712]	26/10/01	987	989	974	985	+12	+1.233299	2,500	14,897,711,104
[3712]	26/09/30	971	985	971	973	-2	-0.205128	300	14,716,216,320
[3712]	26/09/29	955	984	955	975	-22	-2.20662	5,200	14,746,465,280
[3712]	26/09/28	999	999	994	997	-6	-0.598205	15,600	15,079,205,888
[3712]	26/09/25	1,003	1,009	1,003	1,003	-8	-0.791296	1,300	15,169,953,792
[3712]	26/09/24	1,017	1,017	1,009	1,011	+2	+0.198216	2,100	15,290,950,656
[3712]	26/09/18	1,002	1,068	1,002	1,009	+7	+0.698603	6,500	15,260,701,696
[3712]	26/09/17	1,002	1,010	1,002	1,002	+8	+0.804829	1,800	15,154,829,312
[3712]	26/09/16	1,001	1,004	994	994	-2	-0.200803	4,800	15,033,832,448
[3712]	26/09/15	1,040	1,040	993	996	-44	-4.230769	13,700	15,064,081,408
[3712]	26/09/14	1,057	1,057	1,009	1,040	-5	-0.478469	2,200	15,729,563,648
[3712]	26/09/11	1,050	1,055	1,035	1,045	-10	-0.947867	4,300	15,805,186,048
[3712]	26/09/10	1,070	1,070	1,055	1,055	-15	-1.401869	2,900	15,956,431,872
[3712]	26/09/09	1,087	1,090	1,059	1,070	-21	-1.92484	6,300	16,183,300,096
[3712]	26/09/08	1,093	1,093	1,091	1,091	-2	-0.182983	6,200	16,500,917,248
[3712]	26/09/07	1,090	1,097	1,088	1,093	-5	-0.455373	4,600	16,531,166,208
[3712]	26/09/04	1,086	1,104	1,086	1,098	-6	-0.543478	6,600	16,606,788,608
[3712]	26/09/03	1,096	1,106	1,094	1,104	+14	+1.284404	8,700	16,697,536,512
[3712]	26/09/02	1,087	1,095	1,086	1,090	-8	-0.728597	2,900	16,485,791,744
[3712]	26/09/01	1,085	1,099	1,077	1,098	+15	+1.385042	18,100	16,606,788,608
[3712]	26/08/31	1,073	1,084	1,073	1,083	+10	+0.931966	7,200	16,379,920,384
[3712]	26/08/28	1,039	1,078	1,035	1,073	+38	+3.671498	18,900	16,228,674,560
[3712]	26/08/27	1,019	1,035	1,017	1,035	+9	+0.877193	7,100	15,653,940,224
[3712]	26/08/26	1,008	1,026	998	1,026	+26	+2.6	7,400	15,517,818,880
[3712]	26/08/25	1,003	1,003	993	1,000	-1	-0.0999	2,000	15,124,580,352
[3712]	26/08/24	987	1,001	987	1,001	+8	+0.805639	3,500	15,139,704,832
[3712]	26/08/21	990	993	990	993	+3	+0.30303	6,200	15,018,707,968
[3712]	26/08/20	991	992	990	990	0	0	1,200	14,973,334,528
[3712]	26/08/19	－	－	－	990	0	0	0	-
[3712]	26/08/18	991	991	984	990	-1	-0.100908	2,800	-
[3712]	26/08/17	988	991	986	991	+3	+0.303644	4,200	-
[3712]	26/08/14	972	988	971	988	-1	-0.101112	6,800	-
[3712]	26/08/13	987	989	979	989	+5	+0.50813	6,300	-
[3712]	26/08/12	989	989	978	984	-6	-0.606061	3,900	-
[3712]	26/08/10	987	990	977	990	+5	+0.507614	2,900	-
[3712]	26/08/07	998	1,000	981	985	-17	-1.696607	12,600	-
[3712]	26/08/06	998	1,002	997	1,002	+2	+0.2	3,000	-
[3712]	26/08/05	1,001	1,002	984	1,000	0	0	2,400	-
[3712]	26/08/04	1,041	1,041	994	1,000	-11	-1.088032	7,900	-
[3712]	26/08/03	1,036	1,041	1,011	1,011	-51	-4.80226	1,900	-
[3712]	26/07/31	1,065	1,069	1,061	1,062	-3	-0.28169	2,400	-
[3712]	26/07/30	1,065	1,070	1,056	1,065	0	0	6,500	-
[3712]	26/07/29	1,083	1,083	1,065	1,065	+10	+0.947867	4,000	-
[3712]	26/07/28	1,081	1,089	1,055	1,055	-41	-3.740876	13,200	-
[3712]	26/07/27	1,013	1,104	1,003	1,096	+83	+8.193485	53,000	-
[3712]	26/07/24	1,026	1,026	1,005	1,013	-13	-1.267057	6,100	-
[3712]	26/07/23	1,010	1,040	1,010	1,026	+16	+1.584158	11,400	-
[3712]	26/07/22	1,004	1,014	993	1,010	+13	+1.303912	8,100	-
[3712]	26/07/21	1,009	1,009	997	997	-13	-1.287129	4,300	-
[3712]	26/07/17	1,010	1,025	996	1,010	+5	+0.497512	10,000	-
[3712]	26/07/16	992	1,010	984	1,005	+13	+1.310484	8,200	-
[3712]	26/07/15	1,000	1,010	982	992	-8	-0.8	17,700	-
[3712]	26/07/14	997	1,005	988	1,000	+13	+1.317123	25,300	-
[3712]	26/07/13	975	1,012	972	987	+17	+1.752577	16,000	-
[3712]	26/07/10	983	983	970	970	-1	-0.102987	3,500	-
[3712]	26/07/09	966	987	958	971	+2	+0.206398	8,800	-
[3712]	26/07/08	992	992	964	969	-21	-2.121212	8,600	-
[3712]	26/07/07	963	1,004	962	990	+27	+2.803738	31,800	-
[3712]	26/07/06	918	963	917	963	+49	+5.36105	22,500	-
[3712]	26/07/03	898	928	886	914	+26	+2.927928	24,500	-
[3712]	26/07/02	866	898	861	888	+32	+3.738318	14,100	-
[3712]	26/07/01	845	871	845	856	-2	-0.2331	11,600	-
[3712]	26/06/30	835	860	834	858	+18	+2.142857	27,900	-
[3712]	26/06/29	837	842	835	840	-2	-0.23753	5,300	-
[3712]	26/06/26	842	843	833	842	+7	+0.838323	3,200	-
[3712]	26/06/25	837	839	827	835	-2	-0.238949	6,000	-
[3712]	26/06/24	832	848	830	837	-6	-0.711744	11,000	-
[3712]	26/06/23	852	854	827	843	-17	-1.976744	12,200	-
[3712]	26/06/22	863	865	856	860	-2	-0.232019	5,800	-
[3712]	26/06/19	862	869	862	862	-12	-1.372998	5,100	-
[3712]	26/06/18	869	876	863	874	-16	-1.797753	13,200	-
[3712]	26/06/17	885	893	856	890	+1	+0.112486	16,800	-
[3712]	26/06/16	913	913	871	889	-24	-2.628697	27,000	-
[3712]	26/06/15	912	915	907	913	+6	+0.661521	5,300	-
[3712]	26/06/12	923	923	902	907	-1	-0.110132	5,500	-
[3712]	26/06/11	935	935	893	908	-27	-2.887701	17,200	-
[3712]	26/06/10	932	937	932	935	+4	+0.429646	2,000	-
[3712]	26/06/09	948	948	931	931	-4	-0.427807	4,500	-
[3712]	26/06/08	941	941	933	935	-10	-1.058201	1,200	-
[3712]	26/06/05	958	966	945	945	-5	-0.526316	800	-
[3712]	26/06/04	943	950	933	950	0	0	3,400	-
[3712]	26/06/03	973	973	935	950	-20	-2.061856	3,900	-
[3712]	26/06/02	938	970	925	970	+22	+2.320675	8,100	-
[3712]	26/06/01	980	980	940	948	-28	-2.868852	9,600	-
[3712]	26/05/29	983	988	971	976	-10	-1.014199	7,000	-
[3712]	26/05/28	984	998	973	986	+7	+0.715015	2,000	-
[3712]	26/05/27	1,001	1,001	963	979	-24	-2.392822	12,200	-
[3712]	26/05/26	1,000	1,003	999	1,003	+3	+0.3	500	-
[3712]	26/05/25	1,016	1,016	998	1,000	-12	-1.185771	6,200	-
[3712]	26/05/22	1,018	1,026	1,006	1,012	-12	-1.171875	4,700	-
[3712]	26/05/21	1,033	1,034	1,011	1,024	-13	-1.253616	7,000	-
[3712]	26/05/20	1,064	1,064	1,016	1,037	-21	-1.984877	5,200	-
[3712]	26/05/19	1,075	1,095	1,058	1,058	-30	-2.757353	10,200	-
[3712]	26/05/18	1,098	1,131	1,034	1,088	-6	-0.548446	29,700	-
[3712]	26/05/15	1,068	1,098	1,058	1,094	+36	+3.402647	15,100	-
[3712]	26/05/14	1,073	1,120	1,045	1,058	-14	-1.30597	44,000	-
[3712]	26/05/13	1,027	1,078	1,016	1,072	+61	+6.03363	24,500	-
[3712]	26/05/12	1,002	1,040	958	1,011	+9	+0.898204	26,800	-
[3712]	26/05/11	1,020	1,020	962	1,002	-37	-3.561116	33,400	-
[3712]	26/05/08	1,033	1,059	1,014	1,039	-4	-0.383509	22,200	-
[3712]	26/05/07	1,045	1,070	1,008	1,043	-2	-0.191388	17,000	-
[3712]	26/05/01	1,068	1,068	1,025	1,045	-17	-1.600753	8,100	-
[3712]	26/04/30	1,092	1,097	1,060	1,062	-35	-3.19052	14,700	-
[3712]	26/04/28	1,090	1,098	1,088	1,097	-1	-0.091075	4,400	-
[3712]	26/04/27	1,095	1,105	1,095	1,098	+3	+0.273973	15,100	-
[3712]	26/04/24	1,089	1,097	1,089	1,095	+2	+0.182983	3,200	-
[3712]	26/04/23	1,099	1,100	1,092	1,093	-6	-0.545951	14,400	-
[3712]	26/04/22	1,098	1,100	1,081	1,099	-3	-0.272232	15,000	-
[3712]	26/04/21	1,085	1,110	1,085	1,102	+17	+1.56682	19,600	-
[3712]	26/04/20	1,117	1,117	1,085	1,085	-14	-1.273885	18,400	-
[3712]	26/04/17	1,089	1,111	1,089	1,099	+12	+1.103956	15,200	-
[3712]	26/04/16	1,104	1,106	1,081	1,087	-17	-1.539855	30,300	-
[3712]	26/04/15	1,088	1,106	1,078	1,104	+27	+2.506964	14,700	-
[3712]	26/04/14	1,075	1,083	1,074	1,077	+9	+0.842697	5,500	-
[3712]	26/04/13	1,066	1,070	1,062	1,068	+6	+0.564972	1,700	-
[3712]	26/04/10	1,093	1,095	1,062	1,062	-30	-2.747253	11,300	-
[3712]	26/04/09	1,085	1,104	1,056	1,092	+3	+0.275482	10,000	-
[3712]	26/04/08	1,043	1,092	1,042	1,089	+55	+5.319149	21,200	-
[3712]	26/04/07	1,013	1,049	1,012	1,034	+22	+2.173913	8,900	-
[3712]	26/04/06	1,034	1,040	1,012	1,012	-14	-1.364522	2,900	-
[3712]	26/04/03	1,045	1,045	1,026	1,026	-4	-0.38835	5,300	-
[3712]	26/04/02	1,045	1,046	1,027	1,030	-23	-2.184236	4,900	-
[3712]	26/04/01	1,077	1,077	1,036	1,053	-1	-0.094877	5,000	-
[3712]	26/03/31	1,080	1,085	1,054	1,054	-41	-3.744292	5,900	-
[3712]	26/03/30	1,077	1,122	1,042	1,095	-15	-1.351351	12,500	-
[3712]	26/03/27	1,100	1,130	1,100	1,110	-10	-0.892857	11,000	-
[3712]	26/03/26	1,142	1,150	1,118	1,120	-2	-0.178253	27,000	-
[3712]	26/03/25	1,126	1,130	1,114	1,122	+12	+1.081081	19,500	-
[3712]	26/03/24	1,134	1,134	1,110	1,110	-4	-0.359066	3,000	-
[3712]	26/03/23	1,116	1,136	1,104	1,114	-22	-1.93662	14,000	-
[3712]	26/03/19	1,130	1,140	1,124	1,136	+8	+0.70922	15,000	-
[3712]	26/03/18	1,128	1,134	1,120	1,128	+14	+1.256732	15,500	-
[3712]	26/03/17	1,104	1,130	1,088	1,114	+28	+2.578269	18,500	-
[3712]	26/03/16	1,090	1,094	1,080	1,086	0	0	6,500	-
[3712]	26/03/13	1,088	1,100	1,076	1,086	-22	-1.98556	13,000	-
[3712]	26/03/12	1,120	1,120	1,104	1,108	+2	+0.180832	7,500	-
[3712]	26/03/11	1,086	1,120	1,086	1,106	+8	+0.728597	28,500	-
[3712]	26/03/10	1,086	1,126	1,086	1,098	+4	+0.365631	25,500	-
[3712]	26/03/09	1,096	1,096	1,072	1,094	-8	-0.725953	5,500	-
[3712]	26/03/06	1,084	1,114	1,084	1,102	+12	+1.100917	20,500	-
[3712]	26/03/05	1,072	1,102	1,072	1,090	+38	+3.612167	29,000	-
[3712]	26/03/04	1,054	1,072	1,042	1,052	-22	-2.048417	14,500	-
[3712]	26/03/03	1,112	1,116	1,074	1,074	-36	-3.243243	23,000	-
[3712]	26/03/02	1,078	1,136	1,076	1,110	+30	+2.777778	33,500	-
[3712]	26/02/27	1,040	1,084	1,026	1,080	+54	+5.263158	38,000	-
[3712]	26/02/26	1,044	1,064	1,026	1,026	-6	-0.581395	18,000	-
[3712]	26/02/25	1,020	1,048	1,016	1,032	+8	+0.78125	14,000	-
[3712]	26/02/24	1,064	1,064	1,024	1,024	-40	-3.759398	19,500	-
[3712]	26/02/20	1,064	1,076	1,064	1,064	-2	-0.187617	11,000	-
[3712]	26/02/19	1,036	1,094	1,036	1,066	+30	+2.895753	16,000	-
[3712]	26/02/18	1,030	1,038	1,024	1,036	+6	+0.582524	28,500	-
[3712]	26/02/17	1,062	1,062	1,028	1,030	-52	-4.805915	32,500	-
[3712]	26/02/16	1,136	1,136	1,082	1,082	-54	-4.753521	48,500	-
[3712]	26/02/13	1,178	1,182	1,126	1,136	-60	-5.016722	27,500	-
[3712]	26/02/12	1,200	1,204	1,194	1,196	-4	-0.333333	38,500	-
[3712]	26/02/10	1,248	1,248	1,198	1,200	-48	-3.846154	64,500	-
[3712]	26/02/09	1,250	1,250	1,232	1,248	+12	+0.970874	73,000	-
[3712]	26/02/06	1,278	1,314	1,216	1,236	-122	-8.9838	158,500	-
[3712]	26/02/05	1,316	1,360	1,316	1,358	+22	+1.646707	26,000	-
[3712]	26/02/04	1,320	1,338	1,320	1,336	+20	+1.519757	42,000	-
[3712]	26/02/03	1,308	1,316	1,300	1,316	+8	+0.611621	14,000	-
[3712]	26/02/02	1,292	1,314	1,292	1,308	+16	+1.23839	17,500	-
[3712]	26/01/30	1,314	1,314	1,280	1,292	-20	-1.52439	16,500	-
[3712]	26/01/29	1,310	1,316	1,310	1,312	-12	-0.906344	8,500	-
[3712]	26/01/28	1,304	1,328	1,304	1,324	+10	+0.761035	27,000	-
[3712]	26/01/27	1,290	1,316	1,290	1,314	+18	+1.388889	30,500	-
[3712]	26/01/26	1,280	1,298	1,280	1,296	+16	+1.25	9,000	-
[3712]	26/01/23	1,280	1,292	1,278	1,280	+2	+0.156495	6,000	-
[3712]	26/01/22	1,282	1,282	1,278	1,278	+4	+0.313972	21,000	-
[3712]	26/01/21	1,284	1,286	1,270	1,274	-14	-1.086957	19,500	-
[3712]	26/01/20	1,294	1,296	1,276	1,288	-4	-0.309598	11,500	-
[3712]	26/01/19	1,276	1,292	1,276	1,292	+16	+1.253918	3,500	-
[3712]	26/01/16	1,276	1,276	1,276	1,276	+4	+0.314465	8,500	-
[3712]	26/01/15	1,272	1,272	1,270	1,272	+2	+0.15748	7,500	-
[3712]	26/01/14	1,274	1,274	1,268	1,270	+8	+0.633914	18,500	-
[3712]	26/01/13	1,252	1,264	1,252	1,262	+14	+1.121795	43,000	-
[3712]	26/01/09	1,252	1,252	1,246	1,248	-2	-0.16	3,500	-
[3712]	26/01/08	1,266	1,266	1,248	1,250	-26	-2.037618	26,500	-
[3712]	26/01/07	1,276	1,276	1,276	1,276	+4	+0.314465	500	-
[3712]	26/01/06	1,266	1,272	1,260	1,272	0	0	8,500	-
[3712]	26/01/05	1,266	1,278	1,266	1,272	-2	-0.156986	14,000	-
[3712]	25/12/30	1,288	1,288	1,270	1,274	+6	+0.473186	3,500	-
[3712]	25/12/29	1,264	1,272	1,256	1,268	-2	-0.15748	16,000	-
[3712]	25/12/26	1,284	1,286	1,270	1,270	-14	-1.090343	11,500	-
[3712]	25/12/25	1,266	1,284	1,266	1,284	+16	+1.26183	7,500	-
[3712]	25/12/24	1,270	1,278	1,268	1,268	-6	-0.470958	6,000	-
[3712]	25/12/23	1,264	1,278	1,264	1,274	+18	+1.433121	10,000	-
[3712]	25/12/22	1,256	1,264	1,256	1,256	0	0	14,000	-
[3712]	25/12/19	1,250	1,260	1,234	1,256	+6	+0.48	15,500	-
[3712]	25/12/18	1,174	1,250	1,174	1,250	+90	+7.758621	19,000	-
[3712]	25/12/17	1,274	1,274	1,126	1,160	-94	-7.496013	83,500	-
[3712]	25/12/16	1,242	1,254	1,242	1,254	+8	+0.642055	13,000	-
[3712]	25/12/15	1,250	1,254	1,240	1,246	+6	+0.483871	11,000	-
[3712]	25/12/12	1,248	1,248	1,238	1,240	+12	+0.977199	9,500	-
[3712]	25/12/11	1,220	1,234	1,208	1,228	+16	+1.320132	17,500	-
[3712]	25/12/10	1,220	1,226	1,200	1,212	-2	-0.164745	17,500	-
[3712]	25/12/09	1,190	1,240	1,190	1,214	+26	+2.188552	13,500	-
[3712]	25/12/08	1,264	1,266	1,176	1,188	-90	-7.042254	17,500	-
[3712]	25/12/05	1,292	1,292	1,276	1,278	-14	-1.083591	6,500	-
[3712]	25/12/04	1,266	1,294	1,266	1,292	+26	+2.053712	14,500	-
[3712]	25/12/03	1,250	1,272	1,240	1,266	+20	+1.605136	11,500	-
[3712]	25/12/02	1,232	1,256	1,232	1,246	+2	+0.160772	10,500	-
[3712]	25/12/01	1,256	1,256	1,240	1,244	-4	-0.320513	12,000	-
[3712]	25/11/28	1,218	1,256	1,218	1,248	+32	+2.631579	13,000	-
[3712]	25/11/27	1,198	1,216	1,190	1,216	+20	+1.672241	12,500	-
[3712]	25/11/26	1,184	1,196	1,174	1,196	+18	+1.528014	6,500	-
[3712]	25/11/25	1,150	1,178	1,136	1,178	+14	+1.202749	12,000	-
[3712]	25/11/21	1,162	1,170	1,162	1,164	+12	+1.041667	13,500	-
[3712]	25/11/20	1,148	1,156	1,136	1,152	+16	+1.408451	11,500	-
[3712]	25/11/19	1,134	1,140	1,128	1,136	+2	+0.176367	6,000	-
[3712]	25/11/18	1,146	1,146	1,122	1,134	-12	-1.04712	17,000	-
[3712]	25/11/17	1,122	1,146	1,122	1,146	+30	+2.688172	13,500	-
[3712]	25/11/14	1,120	1,120	1,116	1,116	-14	-1.238938	15,000	-
[3712]	25/11/13	1,110	1,132	1,108	1,130	+16	+1.436266	24,500	-
[3712]	25/11/12	1,110	1,114	1,108	1,114	+4	+0.36036	10,000	-
[3712]	25/11/11	1,104	1,112	1,104	1,110	+6	+0.543478	23,500	-
[3712]	25/11/10	1,096	1,110	1,092	1,104	+14	+1.284404	18,500	-
[3712]	25/11/07	1,124	1,140	1,090	1,090	-32	-2.85205	48,000	-
[3712]	25/11/06	1,118	1,122	1,100	1,122	+22	+2	15,000	-
[3712]	25/11/05	1,100	1,100	1,084	1,100	0	0	8,500	-
[3712]	25/11/04	1,090	1,108	1,078	1,100	+4	+0.364964	9,000	-
[3712]	25/10/31	1,134	1,134	1,096	1,096	-32	-2.836879	9,000	-
[3712]	25/10/30	1,132	1,132	1,128	1,128	-4	-0.353357	2,500	-
[3712]	25/10/29	1,160	1,160	1,128	1,132	-28	-2.413793	4,500	-
[3712]	25/10/28	1,164	1,164	1,140	1,160	-8	-0.684932	28,000	-
[3712]	25/10/27	1,164	1,170	1,164	1,168	-36	-2.990033	9,000	-
[3712]	25/10/24	1,186	1,212	1,160	1,204	-16	-1.311475	7,500	-
[3712]	25/10/23	1,238	1,238	1,220	1,220	-22	-1.771337	6,000	-
[3712]	25/10/22	1,240	1,242	1,236	1,242	-8	-0.64	4,000	-
[3712]	25/10/21	1,224	1,256	1,224	1,250	+6	+0.482315	14,500	-
[3712]	25/10/20	1,244	1,248	1,242	1,244	0	0	2,000	-
[3712]	25/10/17	1,260	1,260	1,242	1,244	-24	-1.892744	9,500	-
[3712]	25/10/16	1,250	1,268	1,250	1,268	+18	+1.44	3,000	-
[3712]	25/10/15	1,244	1,250	1,244	1,250	+6	+0.482315	2,000	-
[3712]	25/10/14	1,256	1,258	1,242	1,244	-32	-2.507837	4,500	-
[3712]	25/10/10	1,280	1,280	1,268	1,276	+16	+1.269841	5,000	-
[3712]	25/10/09	1,254	1,270	1,254	1,260	-14	-1.098901	10,500	-
[3712]	25/10/08	1,268	1,280	1,268	1,274	-4	-0.312989	7,500	-
[3712]	25/10/07	1,274	1,278	1,274	1,278	+24	+1.913876	6,500	-
[3712]	25/10/06	1,252	1,282	1,244	1,254	+2	+0.159744	7,000	-
[3712]	25/10/03	1,268	1,268	1,238	1,252	-10	-0.792393	11,500	-
[3712]	25/10/02	1,264	1,264	1,260	1,262	+2	+0.15873	8,500	-
[3712]	25/10/01	1,264	1,268	1,260	1,260	-8	-0.630915	8,500	-
[3712]	25/09/30	1,266	1,268	1,260	1,268	+16	+1.277955	3,000	-
[3712]	25/09/29	1,260	1,264	1,252	1,252	-20	-1.572327	7,500	-
[3712]	25/09/26	1,266	1,272	1,260	1,272	+4	+0.315457	13,500	-
[3712]	25/09/25	1,288	1,288	1,266	1,268	-22	-1.705426	5,000	-
[3712]	25/09/24	1,332	1,332	1,290	1,290	-58	-4.302671	10,000	-
[3712]	25/09/22	1,294	1,348	1,294	1,348	+52	+4.012346	14,500	-
[3712]	25/09/19	1,308	1,310	1,272	1,296	-10	-0.765697	12,000	-
[3712]	25/09/18	1,266	1,306	1,266	1,306	+40	+3.159558	10,500	-
[3712]	25/09/17	1,248	1,266	1,228	1,266	+18	+1.442308	12,500	-
[3712]	25/09/16	1,220	1,248	1,220	1,248	+30	+2.463054	7,500	-
[3712]	25/09/12	1,250	1,250	1,182	1,218	-38	-3.025478	12,000	-
[3712]	25/09/11	1,230	1,256	1,226	1,256	+20	+1.618123	4,000	-
[3712]	25/09/10	1,276	1,276	1,230	1,236	-50	-3.888025	10,500	-
[3712]	25/09/09	1,328	1,328	1,264	1,286	-52	-3.886398	29,000	-
[3712]	25/09/08	1,274	1,338	1,274	1,338	+66	+5.188679	16,500	-
[3712]	25/09/05	1,254	1,282	1,240	1,272	+18	+1.435407	24,000	-