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
[4616]	26/10/29	4,015	4,015	3,780	3,860	-85.0	-2.15	13,200	3,842,379,008
[4616]	26/10/28	4,080	4,200	3,900	3,945	-65.0	-1.62	12,700	3,926,991,104
[4616]	26/10/27	3,850	4,010	3,795	4,010	+225.0	+5.94	8,600	3,991,694,336
[4616]	26/10/26	3,745	3,890	3,745	3,785	+30.0	+0.80	10,300	3,767,721,472
[4616]	26/10/23	3,790	3,875	3,725	3,755	-35.0	-0.92	15,700	3,737,858,304
[4616]	26/10/22	4,055	4,055	3,745	3,790	-265.0	-6.54	28,600	3,772,698,624
[4616]	26/10/21	4,150	4,150	3,900	4,055	-155.0	-3.68	29,700	4,036,488,960
[4616]	26/10/20	4,530	4,650	4,060	4,210	-305.0	-6.76	50,400	4,190,781,440
[4616]	26/10/19	3,960	4,515	3,870	4,515	+695.0	+18.19	123,700	4,494,389,248
[4616]	26/10/16	3,820	3,820	3,820	3,820	+700.0	+22.44	10,200	3,802,561,792
[4616]	26/10/15	3,000	3,185	2,731	3,120	+121.0	+4.03	9,500	3,105,757,184
[4616]	26/10/14	2,842	2,999	2,800	2,999	+198.0	+7.07	3,700	2,985,309,440
[4616]	26/10/13	2,790	2,850	2,790	2,801	-209.0	-6.94	7,300	2,788,213,504
[4616]	26/10/09	3,100	3,240	2,940	3,010	-20.0	-0.66	4,000	2,996,259,328
[4616]	26/10/08	3,065	3,065	2,921	3,030	-65.0	-2.10	3,700	3,016,167,936
[4616]	26/10/07	3,400	3,400	3,060	3,095	-265.0	-7.89	14,100	3,080,871,424
[4616]	26/10/06	2,949	3,425	2,925	3,360	+435.0	+14.87	23,600	3,344,661,504
[4616]	26/10/05	2,981	3,035	2,868	2,925	+194.0	+7.10	10,100	2,911,647,488
[4616]	26/10/02	2,698	2,851	2,655	2,731	+66.0	+2.48	3,600	2,718,532,864
[4616]	26/10/01	2,613	2,665	2,597	2,665	+68.0	+2.62	5,000	2,652,834,304
[4616]	26/09/30	2,625	2,625	2,545	2,597	-1.0	-0.04	3,100	2,585,144,576
[4616]	26/09/29	2,580	2,598	2,580	2,598	+18.0	+0.70	2,000	2,586,140,160
[4616]	26/09/28	2,577	2,586	2,577	2,580	+36.0	+1.42	1,900	2,568,222,208
[4616]	26/09/25	2,517	2,544	2,517	2,544	+29.0	+1.15	1,100	2,532,386,560
[4616]	26/09/24	2,486	2,540	2,486	2,515	+44.0	+1.78	1,500	2,503,518,976
[4616]	26/09/18	2,510	2,510	2,471	2,471	-39.0	-1.55	1,600	2,459,719,936
[4616]	26/09/17	2,515	2,544	2,501	2,510	+9.0	+0.36	1,200	2,498,541,824
[4616]	26/09/16	2,549	2,569	2,500	2,501	-4.0	-0.16	2,800	2,489,582,848
[4616]	26/09/15	2,500	2,505	2,500	2,505	+5.0	+0.20	400	2,493,564,672
[4616]	26/09/14	2,527	2,527	2,493	2,500	-28.0	-1.11	1,100	2,488,587,520
[4616]	26/09/11	2,500	2,528	2,496	2,528	+55.0	+2.22	3,100	2,516,459,776
[4616]	26/09/10	2,443	2,473	2,443	2,473	+35.0	+1.44	1,100	2,461,710,848
[4616]	26/09/09	2,431	2,455	2,431	2,438	+9.0	+0.37	800	2,426,870,528
[4616]	26/09/08	2,429	2,429	2,415	2,429	-1.0	-0.04	1,200	2,417,911,552
[4616]	26/09/07	2,411	2,444	2,411	2,430	+19.0	+0.79	1,100	2,418,907,136
[4616]	26/09/04	2,430	2,432	2,411	2,411	-48.0	-1.95	1,900	2,399,993,856
[4616]	26/09/03	2,477	2,477	2,406	2,459	+54.0	+2.25	2,900	2,447,774,720
[4616]	26/09/02	2,448	2,450	2,402	2,405	-43.0	-1.76	7,000	2,394,021,120
[4616]	26/09/01	2,348	2,688	2,348	2,448	+250.0	+11.37	46,600	2,436,824,832
[4616]	26/08/31	2,200	2,213	2,173	2,198	0	+0.00	2,200	2,187,966,208
[4616]	26/08/28	2,150	2,198	2,150	2,198	+63.0	+2.95	1,800	2,187,966,208
[4616]	26/08/27	2,135	2,135	2,135	2,135	+34.0	+1.62	100	2,125,253,760
[4616]	26/08/26	2,141	2,144	2,100	2,101	-42.0	-1.96	1,800	2,091,408,896
[4616]	26/08/25	2,108	2,143	2,104	2,143	+39.0	+1.85	1,500	2,133,217,152
[4616]	26/08/24	2,069	2,104	2,069	2,104	+63.0	+3.09	1,100	2,094,395,264
[4616]	26/08/21	2,050	2,050	2,041	2,041	+5.0	+0.25	500	2,031,682,816
[4616]	26/08/20	2,036	2,036	2,036	2,036	0	+0.00	100	2,026,705,664
[4616]	26/08/19	2,030	2,045	2,030	2,036	+6.0	+0.30	300	2,026,705,664
[4616]	26/08/18	2,040	2,040	2,030	2,030	-9.0	-0.44	400	2,020,733,056
[4616]	26/08/17	2,030	2,039	2,001	2,039	+4.0	+0.20	900	2,029,691,904
[4616]	26/08/14	2,050	2,050	1,940	2,035	-29.0	-1.41	2,000	2,025,710,208
[4616]	26/08/13	2,089	2,113	2,064	2,064	-25.0	-1.20	1,700	2,054,577,792
[4616]	26/08/12	2,092	2,092	2,062	2,089	-23.0	-1.09	1,700	2,079,463,680
[4616]	26/08/10	－	－	－	2,112	－	－	0	-
[4616]	26/08/07	2,109	2,112	2,093	2,112	+28	+1.34	500	-
[4616]	26/08/06	2,088	2,089	2,061	2,084	-24	-1.14	1,000	-
[4616]	26/08/05	2,127	2,139	2,108	2,108	-37	-1.72	600	-
[4616]	26/08/04	2,082	2,146	2,051	2,145	+95	+4.63	2,900	-
[4616]	26/08/03	2,050	2,050	2,050	2,050	+33	+1.64	600	-
[4616]	26/07/31	2,010	2,017	2,010	2,017	－	－	900	-
[4616]	26/07/30	－	－	－	2,017	－	－	0	-
[4616]	26/07/29	2,017	2,017	2,017	2,017	-3	-0.15	100	-
[4616]	26/07/28	2,020	2,020	2,002	2,020	+15	+0.75	1,000	-
[4616]	26/07/27	2,017	2,019	2,000	2,005	+12	+0.60	1,100	-
[4616]	26/07/24	1,952	1,993	1,952	1,993	+28	+1.42	300	-
[4616]	26/07/23	1,965	1,965	1,965	1,965	0	0.00	200	-
[4616]	26/07/22	2,000	2,000	1,965	1,965	-35	-1.75	500	-
[4616]	26/07/21	1,984	2,000	1,903	2,000	+20	+1.01	1,500	-
[4616]	26/07/17	2,022	2,022	1,972	1,980	-43	-2.13	700	-
[4616]	26/07/16	2,054	2,054	2,001	2,023	-42	-2.03	2,200	-
[4616]	26/07/15	2,050	2,090	1,999	2,065	+78	+3.93	11,900	-
[4616]	26/07/14	1,978	1,987	1,960	1,987	+49	+2.53	1,200	-
[4616]	26/07/13	1,962	1,970	1,938	1,938	+3	+0.16	1,300	-
[4616]	26/07/10	1,938	1,938	1,935	1,935	-3	-0.15	300	-
[4616]	26/07/09	1,914	1,938	1,914	1,938	+25	+1.31	1,000	-
[4616]	26/07/08	1,883	1,913	1,883	1,913	+2	+0.10	200	-
[4616]	26/07/07	1,880	1,912	1,879	1,911	+71	+3.86	1,600	-
[4616]	26/07/06	1,880	1,880	1,840	1,840	－	－	400	-
[4616]	26/07/03	－	－	－	1,841	－	－	0	-
[4616]	26/07/02	1,872	1,872	1,841	1,841	－	－	200	-
[4616]	26/07/01	－	－	－	1,832	－	－	0	-
[4616]	26/06/30	1,832	1,832	1,832	1,832	－	－	100	-
[4616]	26/06/29	－	－	－	1,860	－	－	0	-
[4616]	26/06/26	1,873	1,873	1,836	1,860	+27	+1.47	1,500	-
[4616]	26/06/25	1,793	1,833	1,793	1,833	+43	+2.40	900	-
[4616]	26/06/24	1,830	1,830	1,790	1,790	-15	-0.83	1,100	-
[4616]	26/06/23	1,808	1,810	1,805	1,805	-15	-0.82	1,200	-
[4616]	26/06/22	1,818	1,820	1,818	1,820	+19	+1.05	300	-
[4616]	26/06/19	1,801	1,801	1,801	1,801	-26	-1.42	100	-
[4616]	26/06/18	1,826	1,827	1,826	1,827	+9	+0.50	400	-
[4616]	26/06/17	1,765	1,818	1,765	1,818	+47	+2.65	1,500	-
[4616]	26/06/16	1,794	1,794	1,771	1,771	-23	-1.28	700	-
[4616]	26/06/15	1,844	1,844	1,794	1,794	+4	+0.22	1,300	-
[4616]	26/06/12	1,789	1,790	1,789	1,790	+1	+0.06	800	-
[4616]	26/06/11	1,802	1,802	1,789	1,789	-47	-2.56	500	-
[4616]	26/06/10	1,867	1,867	1,836	1,836	－	－	400	-
[4616]	26/06/09	－	－	－	1,789	－	－	0	-
[4616]	26/06/08	1,829	1,829	1,789	1,789	0	0.00	400	-
[4616]	26/06/05	1,787	1,789	1,787	1,789	+2	+0.11	400	-
[4616]	26/06/04	1,766	1,787	1,766	1,787	-6	-0.33	700	-
[4616]	26/06/03	1,798	1,878	1,793	1,793	-2	-0.11	2,200	-
[4616]	26/06/02	1,806	1,810	1,792	1,795	-12	-0.66	1,000	-
[4616]	26/06/01	1,808	1,824	1,807	1,807	-2	-0.11	400	-
[4616]	26/05/29	1,846	1,846	1,806	1,809	+3	+0.17	900	-
[4616]	26/05/28	1,800	1,859	1,800	1,806	-74	-3.94	3,000	-
[4616]	26/05/27	1,875	1,895	1,863	1,880	+19	+1.02	1,000	-
[4616]	26/05/26	1,899	1,899	1,861	1,861	+14	+0.76	800	-
[4616]	26/05/25	1,828	1,847	1,828	1,847	－	－	700	-
[4616]	26/05/22	－	－	－	1,827	－	－	0	-
[4616]	26/05/21	1,840	1,840	1,827	1,827	+2.0	+0.11	200	-
[4616]	26/05/20	1,827	1,827	1,825	1,825	-2.0	-0.11	600	-
[4616]	26/05/19	1,826	1,827	1,826	1,827	+1.0	+0.05	200	-
[4616]	26/05/18	1,851	1,851	1,826	1,826	+2.0	+0.11	400	-
[4616]	26/05/15	1,824	1,824	1,824	1,824	0	+0.00	100	-
[4616]	26/05/14	1,825	1,825	1,824	1,824	0	+0.00	200	-
[4616]	26/05/13	1,822	1,824	1,822	1,824	+2.0	+0.11	200	-
[4616]	26/05/12	1,831	1,832	1,822	1,822	-10.0	-0.55	300	-
[4616]	26/05/11	1,846	1,846	1,832	1,832	-14.0	-0.76	300	-
[4616]	26/05/08	1,845	1,846	1,845	1,846	+1.0	+0.05	300	-
[4616]	26/05/07	1,863	1,863	1,844	1,845	-18.0	-0.97	400	-
[4616]	26/05/01	1,930	1,930	1,863	1,863	+13.0	+0.70	300	-
[4616]	26/04/30	1,875	1,875	1,850	1,850	-50.0	-2.63	200	-
[4616]	26/04/28	1,906	1,946	1,900	1,900	+34.0	+1.82	700	-
[4616]	26/04/27	1,845	1,866	1,845	1,866	－	－	700	-
[4616]	26/04/24	－	－	－	1,845	－	－	0	-
[4616]	26/04/23	1,850	1,850	1,845	1,845	-5	-0.27	600	-
[4616]	26/04/22	1,872	1,872	1,850	1,850	-22	-1.18	700	-
[4616]	26/04/21	1,846	1,872	1,846	1,872	+17	+0.92	900	-
[4616]	26/04/20	1,855	1,855	1,855	1,855	0	0.00	200	-
[4616]	26/04/17	1,888	1,888	1,855	1,855	-27	-1.43	800	-
[4616]	26/04/16	1,861	1,882	1,861	1,882	+21	+1.13	500	-
[4616]	26/04/15	1,890	1,890	1,856	1,861	-29	-1.53	1,100	-
[4616]	26/04/14	1,869	1,903	1,869	1,890	+21	+1.12	1,200	-
[4616]	26/04/13	1,901	1,901	1,869	1,869	-32	-1.68	500	-
[4616]	26/04/10	1,902	1,920	1,900	1,901	-9	-0.47	500	-
[4616]	26/04/09	1,911	1,911	1,910	1,910	-30	-1.55	200	-
[4616]	26/04/08	1,940	1,940	1,915	1,940	+40	+2.11	400	-
[4616]	26/04/07	1,910	1,910	1,900	1,900	-10	-0.52	200	-
[4616]	26/04/06	1,863	1,910	1,863	1,910	+48	+2.58	1,100	-
[4616]	26/04/03	1,893	1,893	1,862	1,862	-6	-0.32	200	-
[4616]	26/04/02	1,871	1,871	1,868	1,868	-3	-0.16	300	-
[4616]	26/04/01	1,900	1,900	1,871	1,871	+3	+0.16	400	-
[4616]	26/03/31	1,852	1,868	1,852	1,868	-9	-0.48	500	-
[4616]	26/03/30	1,878	1,889	1,877	1,877	-1	-0.05	500	-
[4616]	26/03/27	1,882	1,891	1,878	1,878	-12	-0.63	400	-
[4616]	26/03/26	1,890	1,925	1,890	1,890	+1	+0.05	500	-
[4616]	26/03/25	1,890	1,890	1,850	1,889	-1	-0.05	2,400	-
[4616]	26/03/24	1,890	1,890	1,890	1,890	+27	+1.45	100	-
[4616]	26/03/23	1,852	1,863	1,825	1,863	-14	-0.75	1,000	-
[4616]	26/03/19	1,880	1,880	1,877	1,877	+5	+0.27	200	-
[4616]	26/03/18	1,851	1,872	1,821	1,872	+21	+1.13	1,000	-
[4616]	26/03/17	1,870	1,870	1,808	1,851	-4	-0.22	1,200	-
[4616]	26/03/16	1,876	1,876	1,855	1,855	-21	-1.12	2,000	-
[4616]	26/03/13	1,851	1,878	1,850	1,876	－	－	700	-
[4616]	26/03/12	－	－	－	1,851	－	－	0	-
[4616]	26/03/11	1,859	1,891	1,851	1,851	-8	-0.43	800	-
[4616]	26/03/10	1,825	1,871	1,825	1,859	+35	+1.92	900	-
[4616]	26/03/09	1,910	1,910	1,824	1,824	-88	-4.60	900	-
[4616]	26/03/06	1,911	1,912	1,911	1,912	-3	-0.16	200	-
[4616]	26/03/05	1,951	1,951	1,915	1,915	+4	+0.21	500	-
[4616]	26/03/04	1,895	1,911	1,848	1,911	-24	-1.24	1,100	-
[4616]	26/03/03	1,990	2,006	1,935	1,935	-75	-3.73	1,000	-
[4616]	26/03/02	2,048	2,048	2,010	2,010	-5	-0.25	600	-
[4616]	26/02/27	2,032	2,032	1,990	2,015	-14	-0.69	2,000	-
[4616]	26/02/26	2,030	2,030	2,029	2,029	+19	+0.95	700	-
[4616]	26/02/25	1,994	2,020	1,970	2,010	+16	+0.80	2,500	-
[4616]	26/02/24	1,983	1,994	1,983	1,994	0	0.00	200	-
[4616]	26/02/20	1,994	1,994	1,994	1,994	+5	+0.25	100	-
[4616]	26/02/19	1,955	1,989	1,955	1,989	-6	-0.30	600	-
[4616]	26/02/18	1,939	1,995	1,939	1,995	+35	+1.79	600	-
[4616]	26/02/17	1,996	1,996	1,960	1,960	0	0.00	500	-
[4616]	26/02/16	1,950	1,960	1,950	1,960	+10	+0.51	300	-
[4616]	26/02/13	1,955	1,956	1,950	1,950	-5	-0.26	700	-
[4616]	26/02/12	1,960	1,960	1,950	1,955	-5	-0.26	1,100	-
[4616]	26/02/10	1,961	1,961	1,950	1,960	-1	-0.05	500	-
[4616]	26/02/09	1,984	1,984	1,961	1,961	-23	-1.16	400	-
[4616]	26/02/06	1,995	1,995	1,984	1,984	+14	+0.71	200	-
[4616]	26/02/05	1,930	1,970	1,930	1,970	+10	+0.51	300	-
[4616]	26/02/04	1,949	1,989	1,949	1,960	+10	+0.51	300	-
[4616]	26/02/03	1,955	1,955	1,950	1,950	-5	-0.26	400	-
[4616]	26/02/02	1,955	1,955	1,955	1,955	+3	+0.15	100	-
[4616]	26/01/30	2,000	2,000	1,952	1,952	-27	-1.36	500	-
[4616]	26/01/29	1,950	1,979	1,950	1,979	+29	+1.49	300	-
[4616]	26/01/28	1,960	1,960	1,950	1,950	-11	-0.56	400	-
[4616]	26/01/27	2,005	2,005	1,961	1,961	-29	-1.46	700	-
[4616]	26/01/26	1,990	1,992	1,990	1,990	0	0.00	1,200	-
[4616]	26/01/23	1,960	1,990	1,957	1,990	+30	+1.53	800	-
[4616]	26/01/22	1,990	1,990	1,958	1,960	-43	-2.15	300	-
[4616]	26/01/21	2,003	2,003	1,990	2,003	0	0.00	500	-
[4616]	26/01/20	2,002	2,003	1,993	2,003	+4	+0.20	400	-
[4616]	26/01/19	1,998	2,000	1,989	1,999	+1	+0.05	1,500	-
[4616]	26/01/16	2,000	2,000	1,986	1,998	-2	-0.10	2,000	-
[4616]	26/01/15	2,041	2,041	1,991	2,000	-35	-1.72	2,900	-
[4616]	26/01/14	1,980	2,035	1,945	2,035	+54	+2.73	2,100	-
[4616]	26/01/13	1,963	1,998	1,953	1,981	+31	+1.59	1,200	-
[4616]	26/01/09	1,971	1,971	1,950	1,950	-49	-2.45	600	-
[4616]	26/01/08	1,965	1,999	1,961	1,999	0	0.00	300	-
[4616]	26/01/07	1,970	1,999	1,965	1,999	+25	+1.27	300	-
[4616]	26/01/06	1,954	2,095	1,954	1,974	+10	+0.51	2,400	-
[4616]	26/01/05	1,989	2,025	1,945	1,964	+55	+2.88	1,900	-
[4616]	25/12/30	1,895	1,909	1,855	1,909	+48	+2.58	1,300	-
[4616]	25/12/29	1,872	1,950	1,861	1,861	-19	-1.01	3,500	-
[4616]	25/12/26	1,872	1,891	1,872	1,880	+8	+0.43	1,700	-
[4616]	25/12/25	1,890	1,894	1,864	1,872	-16	-0.85	2,900	-
[4616]	25/12/24	1,878	1,888	1,877	1,888	+10	+0.53	2,200	-
[4616]	25/12/23	1,875	1,892	1,871	1,878	+3	+0.16	1,600	-
[4616]	25/12/22	1,876	1,905	1,875	1,875	0	0.00	1,800	-
[4616]	25/12/19	1,878	1,910	1,875	1,875	-4	-0.21	1,000	-
[4616]	25/12/18	1,909	1,909	1,869	1,879	-30	-1.57	600	-
[4616]	25/12/17	1,871	1,912	1,871	1,909	+25	+1.33	1,500	-
[4616]	25/12/16	1,935	1,935	1,884	1,884	-44	-2.28	900	-
[4616]	25/12/15	1,867	1,928	1,867	1,928	+63	+3.38	1,700	-
[4616]	25/12/12	1,865	1,929	1,865	1,865	0	0.00	2,300	-
[4616]	25/12/11	1,886	1,924	1,865	1,865	-30	-1.58	1,100	-
[4616]	25/12/10	1,906	1,930	1,895	1,895	-28	-1.46	2,000	-
[4616]	25/12/09	1,839	1,925	1,834	1,923	+84	+4.57	5,200	-
[4616]	25/12/08	1,888	1,891	1,822	1,839	-61	-3.21	6,000	-
[4616]	25/12/05	1,919	1,920	1,871	1,900	-21	-1.09	3,200	-
[4616]	25/12/04	1,927	1,930	1,904	1,921	+1	+0.05	3,900	-
[4616]	25/12/03	2,010	2,010	1,920	1,920	-105	-5.19	6,900	-
[4616]	25/12/02	2,105	2,105	1,919	2,025	-90	-4.26	11,700	-
[4616]	25/12/01	2,179	2,179	2,115	2,115	-64	-2.94	5,300	-
[4616]	25/11/28	2,205	2,238	2,172	2,179	-73	-3.24	12,600	-
[4616]	25/11/27	2,194	2,400	2,170	2,252	-286	-11.27	24,000	-
[4616]	25/11/26	2,450	2,600	2,450	2,538	+108	+4.44	11,800	-
[4616]	25/11/25	2,415	2,446	2,415	2,430	+18	+0.75	7,000	-
[4616]	25/11/21	2,420	2,420	2,391	2,412	-8	-0.33	3,600	-
[4616]	25/11/20	2,390	2,460	2,390	2,420	+30	+1.26	2,600	-
[4616]	25/11/19	2,382	2,400	2,372	2,390	+14	+0.59	1,900	-
[4616]	25/11/18	2,380	2,382	2,360	2,376	-6	-0.25	3,300	-
[4616]	25/11/17	2,354	2,415	2,354	2,382	+28	+1.19	3,800	-
[4616]	25/11/14	2,362	2,363	2,340	2,354	+12	+0.51	2,600	-
[4616]	25/11/13	2,361	2,361	2,335	2,342	-9	-0.38	2,000	-
[4616]	25/11/12	2,329	2,363	2,329	2,351	-1	-0.04	2,800	-
[4616]	25/11/11	2,287	2,352	2,287	2,352	+65	+2.84	2,500	-
[4616]	25/11/10	2,261	2,299	2,261	2,287	+26	+1.15	3,300	-
[4616]	25/11/07	2,268	2,278	2,245	2,261	+2	+0.09	1,000	-
[4616]	25/11/06	2,260	2,260	2,245	2,259	+12	+0.53	1,300	-
[4616]	25/11/05	2,271	2,272	2,247	2,247	0	0.00	2,300	-
[4616]	25/11/04	2,245	2,270	2,245	2,247	+2	+0.09	3,800	-
[4616]	25/10/31	2,253	2,253	2,236	2,245	-8	-0.36	1,200	-
[4616]	25/10/30	2,271	2,271	2,228	2,253	+13	+0.58	4,800	-
[4616]	25/10/29	2,278	2,280	2,240	2,240	-13	-0.58	2,000	-
[4616]	25/10/28	2,249	2,270	2,220	2,253	+41	+1.85	2,100	-
[4616]	25/10/27	2,166	2,212	2,166	2,212	+52	+2.41	2,400	-
[4616]	25/10/24	2,123	2,160	2,123	2,160	+38	+1.79	1,000	-
[4616]	25/10/23	2,122	2,122	2,122	2,122	-7	-0.33	1,800	-
[4616]	25/10/22	2,120	2,129	2,098	2,129	+31	+1.48	2,400	-
[4616]	25/10/21	2,094	2,137	2,094	2,098	+4	+0.19	900	-
[4616]	25/10/20	2,105	2,133	2,094	2,094	+11	+0.53	2,200	-
[4616]	25/10/17	2,063	2,105	2,063	2,083	+20	+0.97	900	-
[4616]	25/10/16	2,217	2,217	2,057	2,063	-128	-5.84	6,500	-
[4616]	25/10/15	2,199	2,241	2,191	2,191	-8	-0.36	500	-
[4616]	25/10/14	2,201	2,213	2,199	2,199	-23	-1.04	2,000	-
[4616]	25/10/10	2,227	2,227	2,222	2,222	-18	-0.80	900	-
[4616]	25/10/09	2,227	2,244	2,227	2,240	-4	-0.18	6,700	-
[4616]	25/10/08	2,240	2,244	2,232	2,244	+4	+0.18	2,700	-
[4616]	25/10/07	2,272	2,272	2,240	2,240	-44	-1.93	1,700	-
[4616]	25/10/06	2,245	2,284	2,245	2,284	+44	+1.96	2,300	-
[4616]	25/10/03	2,199	2,240	2,171	2,240	+41	+1.86	2,500	-
[4616]	25/10/02	2,200	2,200	2,163	2,199	+37	+1.71	700	-
[4616]	25/10/01	2,185	2,200	2,162	2,162	-23	-1.05	1,700	-
[4616]	25/09/30	2,197	2,198	2,150	2,185	-14	-0.64	2,300	-
[4616]	25/09/29	2,079	2,200	2,079	2,199	+117	+5.62	4,700	-
[4616]	25/09/26	2,070	2,082	2,040	2,082	+21	+1.02	1,300	-
[4616]	25/09/25	2,035	2,080	2,035	2,061	+26	+1.28	1,000	-
[4616]	25/09/24	2,025	2,059	2,025	2,035	+11	+0.54	800	-
[4616]	25/09/22	2,012	2,029	2,010	2,024	-7	-0.34	1,200	-
[4616]	25/09/19	2,060	2,060	2,031	2,031	-29	-1.41	1,900	-
[4616]	25/09/18	2,052	2,060	2,047	2,060	+8	+0.39	1,500	-
[4616]	25/09/17	2,060	2,060	2,052	2,052	-29	-1.39	300	-
[4616]	25/09/16	2,081	2,083	2,080	2,081	+1	+0.05	1,200	-
[4616]	25/09/12	2,090	2,090	2,066	2,080	-14	-0.67	700	-
[4616]	25/09/11	2,097	2,097	2,085	2,094	+9	+0.43	300	-
[4616]	25/09/10	2,066	2,098	2,066	2,085	+20	+0.97	400	-
[4616]	25/09/09	2,099	2,099	2,065	2,065	+13	+0.63	500	-
[4616]	25/09/08	2,050	2,092	2,046	2,052	+2	+0.10	1,800	-
[4616]	25/09/05	2,050	2,050	2,049	2,050	0	0.00	500	-