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
[4628]	26/10/29	10,520	10,690	10,450	10,670	+140.0	+1.33	11,800	143,939,371,008
[4628]	26/10/28	10,360	10,920	10,360	10,530	+400.0	+3.95	22,100	142,050,754,560
[4628]	26/10/27	10,220	10,220	10,080	10,130	+10.0	+0.10	12,600	136,654,716,928
[4628]	26/10/26	10,090	10,220	10,090	10,120	+80.0	+0.80	8,800	136,519,811,072
[4628]	26/10/23	9,980	10,080	9,910	10,040	+60.0	+0.60	8,500	135,440,605,184
[4628]	26/10/22	10,160	10,160	9,920	9,980	-120.0	-1.19	8,800	134,631,194,624
[4628]	26/10/21	10,090	10,130	9,980	10,100	+110.0	+1.10	9,400	136,250,007,552
[4628]	26/10/20	10,040	10,130	9,940	9,990	-50.0	-0.50	6,600	134,766,100,480
[4628]	26/10/19	9,900	10,090	9,900	10,040	+40.0	+0.40	7,000	135,440,605,184
[4628]	26/10/16	9,910	10,080	9,910	10,000	-70.0	-0.70	3,000	134,900,998,144
[4628]	26/10/15	10,050	10,070	9,770	10,070	-30.0	-0.30	16,800	135,845,306,368
[4628]	26/10/14	10,010	10,140	9,990	10,100	+110.0	+1.10	6,400	136,250,007,552
[4628]	26/10/13	10,080	10,220	9,990	9,990	-90.0	-0.89	9,400	134,766,100,480
[4628]	26/10/09	10,000	10,090	9,950	10,080	+40.0	+0.40	5,500	135,980,204,032
[4628]	26/10/08	10,370	10,370	9,890	10,040	-470.0	-4.47	14,000	135,440,605,184
[4628]	26/10/07	10,290	10,540	10,270	10,510	+270.0	+2.64	16,700	141,780,942,848
[4628]	26/10/06	10,200	10,300	10,190	10,240	+40.0	+0.39	16,300	138,138,615,808
[4628]	26/10/05	10,180	10,350	10,170	10,200	+20.0	+0.20	15,300	137,599,025,152
[4628]	26/10/02	10,170	10,280	10,090	10,180	+10.0	+0.10	15,500	137,329,221,632
[4628]	26/10/01	10,140	10,260	10,030	10,170	+180.0	+1.80	16,100	137,194,315,776
[4628]	26/09/30	10,010	10,350	9,990	9,990	-110.0	-1.09	16,600	134,766,100,480
[4628]	26/09/29	10,100	10,150	9,960	10,100	0	+0.00	7,500	136,250,007,552
[4628]	26/09/28	10,400	10,400	9,850	10,100	-90.0	-0.88	24,700	136,250,007,552
[4628]	26/09/25	10,000	10,280	9,900	10,190	+190.0	+1.90	15,500	137,464,119,296
[4628]	26/09/24	10,000	10,090	9,950	10,000	0	+0.00	15,600	134,900,998,144
[4628]	26/09/18	9,990	10,070	9,990	10,000	0	+0.00	8,700	134,900,998,144
[4628]	26/09/17	9,930	10,010	9,900	10,000	+80.0	+0.81	9,700	134,900,998,144
[4628]	26/09/16	9,900	10,020	9,860	9,920	+40.0	+0.40	10,300	133,821,792,256
[4628]	26/09/15	9,810	9,890	9,770	9,880	+150.0	+1.54	6,100	133,282,185,216
[4628]	26/09/14	9,730	9,850	9,660	9,730	0	+0.00	10,300	131,258,671,104
[4628]	26/09/11	9,600	9,910	9,600	9,730	-160.0	-1.62	9,900	131,258,671,104
[4628]	26/09/10	9,720	9,900	9,690	9,890	+200.0	+2.06	18,000	133,417,091,072
[4628]	26/09/09	9,680	9,760	9,570	9,690	-10.0	-0.10	14,700	130,719,072,256
[4628]	26/09/08	9,780	9,780	9,600	9,700	0	+0.00	15,400	130,853,969,920
[4628]	26/09/07	9,810	9,930	9,650	9,700	-150.0	-1.52	10,500	130,853,969,920
[4628]	26/09/04	9,840	9,900	9,750	9,850	+40.0	+0.41	9,600	132,877,484,032
[4628]	26/09/03	9,460	9,940	9,460	9,810	+270.0	+2.83	16,500	132,337,876,992
[4628]	26/09/02	9,500	9,640	9,430	9,540	+30.0	+0.32	21,200	128,695,549,952
[4628]	26/09/01	9,280	9,560	9,260	9,510	+230.0	+2.48	19,600	128,290,848,768
[4628]	26/08/31	9,110	9,300	9,110	9,280	+150.0	+1.64	18,700	125,188,128,768
[4628]	26/08/28	9,320	9,380	9,130	9,130	-60.0	-0.65	15,000	123,164,614,656
[4628]	26/08/27	9,310	9,390	9,150	9,190	+10.0	+0.11	13,100	123,974,017,024
[4628]	26/08/26	9,120	9,260	9,100	9,180	+80.0	+0.88	35,700	123,839,119,360
[4628]	26/08/25	9,070	9,120	9,070	9,100	-30.0	-0.33	15,700	122,759,913,472
[4628]	26/08/24	8,920	9,150	8,900	9,130	+200.0	+2.24	45,900	123,164,614,656
[4628]	26/08/21	8,780	8,940	8,750	8,930	+90.0	+1.02	37,700	120,466,595,840
[4628]	26/08/20	8,890	8,960	8,830	8,840	-40.0	-0.45	15,600	119,252,484,096
[4628]	26/08/19	8,890	8,940	8,790	8,880	-20.0	-0.22	16,800	119,792,091,136
[4628]	26/08/18	8,850	8,950	8,840	8,900	-10.0	-0.11	25,100	120,061,886,464
[4628]	26/08/17	8,930	8,970	8,830	8,910	-20.0	-0.22	7,500	120,196,792,320
[4628]	26/08/14	8,860	8,980	8,850	8,930	-80.0	-0.89	15,400	120,466,595,840
[4628]	26/08/13	9,030	9,030	8,980	9,010	-30.0	-0.33	5,600	121,545,801,728
[4628]	26/08/12	8,990	9,050	8,890	9,040	-100.0	-1.09	18,900	121,950,502,912
[4628]	26/08/10	9,480	9,480	9,110	9,140	+110.0	+1.22	10,200	123,299,569,664
[4628]	26/08/07	8,870	9,030	8,820	9,030	+100.0	+1.12	27,000	121,815,654,400
[4628]	26/08/06	8,750	8,980	8,750	8,930	+170.0	+1.94	14,900	120,466,644,992
[4628]	26/08/05	8,720	8,760	8,650	8,760	+80.0	+0.92	4,400	118,173,327,360
[4628]	26/08/04	8,680	8,720	8,660	8,680	+10.0	+0.12	6,100	117,094,121,472
[4628]	26/08/03	8,770	8,770	8,630	8,670	-110.0	-1.25	5,600	116,959,215,616
[4628]	26/07/31	8,840	8,850	8,780	8,780	-20.0	-0.23	2,400	118,443,130,880
[4628]	26/07/30	8,800	8,840	8,780	8,800	0	+0.00	2,500	118,712,934,400
[4628]	26/07/29	8,830	8,860	8,750	8,800	-160.0	-1.79	6,500	118,712,934,400
[4628]	26/07/28	8,920	8,960	8,900	8,960	-50.0	-0.55	11,400	120,871,346,176
[4628]	26/07/27	9,050	9,050	8,960	9,010	-10.0	-0.11	23,800	121,545,859,072
[4628]	26/07/24	8,960	9,040	8,930	9,020	+110.0	+1.23	11,500	121,680,756,736
[4628]	26/07/23	8,940	8,970	8,870	8,910	+20.0	+0.22	6,700	120,196,841,472
[4628]	26/07/22	8,940	8,950	8,820	8,890	-20.0	-0.22	4,400	119,927,046,144
[4628]	26/07/21	8,990	8,990	8,870	8,910	0	+0.00	2,600	120,196,841,472
[4628]	26/07/17	9,000	9,030	8,910	8,910	-90	-1.00	4,200	-
[4628]	26/07/16	8,960	9,000	8,920	9,000	+30	+0.33	1,300	-
[4628]	26/07/15	8,940	8,970	8,880	8,970	+30	+0.34	2,600	-
[4628]	26/07/14	9,010	9,010	8,910	8,940	+70	+0.79	2,600	-
[4628]	26/07/13	8,990	9,010	8,860	8,870	-150	-1.66	3,500	-
[4628]	26/07/10	9,060	9,060	8,980	9,020	0	0.00	4,500	-
[4628]	26/07/09	9,050	9,060	8,950	9,020	-30	-0.33	3,100	-
[4628]	26/07/08	9,220	9,220	9,030	9,050	-100	-1.09	4,700	-
[4628]	26/07/07	9,170	9,200	9,150	9,150	-20	-0.22	600	-
[4628]	26/07/06	9,130	9,270	9,130	9,170	+40	+0.44	2,600	-
[4628]	26/07/03	9,160	9,220	9,100	9,130	-30	-0.33	2,100	-
[4628]	26/07/02	9,210	9,270	9,110	9,160	0	0.00	2,600	-
[4628]	26/07/01	9,400	9,400	9,140	9,160	-210	-2.24	12,000	-
[4628]	26/06/30	9,340	9,410	9,320	9,370	-40	-0.43	2,200	-
[4628]	26/06/29	9,550	9,550	9,400	9,410	+10	+0.11	5,500	-
[4628]	26/06/26	9,330	9,400	9,310	9,400	+40	+0.43	1,500	-
[4628]	26/06/25	9,460	9,510	9,320	9,360	-60	-0.64	3,500	-
[4628]	26/06/24	9,450	9,540	9,390	9,420	-30	-0.32	2,200	-
[4628]	26/06/23	9,550	9,550	9,400	9,450	-70	-0.74	3,000	-
[4628]	26/06/22	9,680	9,680	9,450	9,520	-160	-1.65	3,200	-
[4628]	26/06/19	9,630	9,700	9,630	9,680	+50	+0.52	1,100	-
[4628]	26/06/18	9,740	9,740	9,630	9,630	-70	-0.72	1,500	-
[4628]	26/06/17	9,700	9,710	9,610	9,700	+60	+0.62	2,200	-
[4628]	26/06/16	9,660	9,660	9,510	9,640	-10	-0.10	1,700	-
[4628]	26/06/15	9,630	9,700	9,600	9,650	-110	-1.13	4,100	-
[4628]	26/06/12	9,750	9,800	9,660	9,760	-60	-0.61	1,200	-
[4628]	26/06/11	9,850	9,850	9,660	9,820	+70	+0.72	1,400	-
[4628]	26/06/10	9,800	9,800	9,690	9,750	+80	+0.83	1,600	-
[4628]	26/06/09	9,750	9,810	9,670	9,670	+60	+0.62	300	-
[4628]	26/06/08	9,720	9,780	9,600	9,610	-50	-0.52	1,000	-
[4628]	26/06/05	9,720	9,760	9,520	9,660	-10	-0.10	2,300	-
[4628]	26/06/04	9,670	9,670	9,670	9,670	-70	-0.72	1,000	-
[4628]	26/06/03	9,790	9,800	9,740	9,740	-50	-0.51	500	-
[4628]	26/06/02	9,810	9,810	9,710	9,790	0	0.00	500	-
[4628]	26/06/01	9,890	9,890	9,790	9,790	+10	+0.10	1,700	-
[4628]	26/05/29	9,900	9,900	9,750	9,780	-40	-0.41	1,400	-
[4628]	26/05/28	9,920	9,920	9,800	9,820	-100	-1.01	600	-
[4628]	26/05/27	10,110	10,110	9,810	9,920	-40	-0.40	3,000	-
[4628]	26/05/26	9,900	10,290	9,900	9,960	+80	+0.81	2,700	-
[4628]	26/05/25	9,910	9,910	9,810	9,880	-10	-0.10	1,200	-
[4628]	26/05/22	9,840	9,890	9,760	9,890	+160.0	+1.64	500	-
[4628]	26/05/21	9,940	9,940	9,700	9,730	-170.0	-1.72	2,800	-
[4628]	26/05/20	9,960	10,000	9,800	9,900	-30.0	-0.30	800	-
[4628]	26/05/19	10,140	10,140	9,890	9,930	-130.0	-1.29	900	-
[4628]	26/05/18	10,200	10,200	9,830	10,060	-170.0	-1.66	2,500	-
[4628]	26/05/15	9,970	10,690	9,970	10,230	+300.0	+3.02	6,800	-
[4628]	26/05/14	10,110	10,110	9,830	9,930	-180.0	-1.78	2,100	-
[4628]	26/05/13	10,350	10,350	10,110	10,110	-210.0	-2.03	1,100	-
[4628]	26/05/12	10,400	10,400	10,300	10,320	-40.0	-0.39	600	-
[4628]	26/05/11	10,300	10,450	10,300	10,360	+90.0	+0.88	1,400	-
[4628]	26/05/08	10,460	10,460	10,270	10,270	-240.0	-2.28	2,100	-
[4628]	26/05/07	10,690	10,690	10,410	10,510	+50.0	+0.48	4,000	-
[4628]	26/05/01	10,540	10,540	10,220	10,460	-50.0	-0.48	4,600	-
[4628]	26/04/30	10,400	10,720	10,400	10,510	+110.0	+1.06	6,000	-
[4628]	26/04/28	10,490	10,490	10,300	10,400	+100.0	+0.97	500	-
[4628]	26/04/27	10,390	10,440	10,300	10,300	-70	-0.68	3,000	-
[4628]	26/04/24	10,320	10,370	10,300	10,370	+30	+0.29	1,400	-
[4628]	26/04/23	10,610	10,640	10,250	10,340	-260	-2.45	5,300	-
[4628]	26/04/22	10,880	10,890	10,570	10,600	-190	-1.76	3,500	-
[4628]	26/04/21	10,830	10,830	10,710	10,790	-40	-0.37	1,100	-
[4628]	26/04/20	11,270	11,270	10,830	10,830	-440	-3.90	2,400	-
[4628]	26/04/17	11,300	11,500	11,260	11,270	+90	+0.81	3,300	-
[4628]	26/04/16	11,090	11,180	11,000	11,180	+180	+1.64	1,300	-
[4628]	26/04/15	11,300	11,300	10,750	11,000	-300	-2.65	2,200	-
[4628]	26/04/14	11,150	11,300	11,150	11,300	+160	+1.44	1,600	-
[4628]	26/04/13	11,100	11,140	10,860	11,140	+280	+2.58	2,000	-
[4628]	26/04/10	11,000	11,050	10,740	10,860	-140	-1.27	2,100	-
[4628]	26/04/09	10,900	11,000	10,710	11,000	+240	+2.23	2,600	-
[4628]	26/04/08	10,870	10,870	10,610	10,760	+190	+1.80	1,200	-
[4628]	26/04/07	10,700	10,700	10,570	10,570	+20	+0.19	300	-
[4628]	26/04/06	10,480	10,700	10,480	10,550	+70	+0.67	1,800	-
[4628]	26/04/03	10,410	10,540	10,380	10,480	+170	+1.65	1,400	-
[4628]	26/04/02	10,830	10,830	10,310	10,310	-250	-2.37	2,200	-
[4628]	26/04/01	10,450	10,600	10,310	10,560	+410	+4.04	2,500	-
[4628]	26/03/31	10,460	10,460	10,070	10,150	-280	-2.68	3,600	-
[4628]	26/03/30	10,580	10,800	10,300	10,430	-490	-4.49	2,600	-
[4628]	26/03/27	11,550	11,550	10,900	10,920	-330	-2.93	5,600	-
[4628]	26/03/26	11,100	11,300	11,100	11,250	+130	+1.17	2,700	-
[4628]	26/03/25	11,100	11,240	11,000	11,120	+110	+1.00	8,200	-
[4628]	26/03/24	11,020	11,180	10,910	11,010	+110	+1.01	5,200	-
[4628]	26/03/23	10,800	10,900	10,800	10,900	-120	-1.09	1,200	-
[4628]	26/03/19	11,100	11,200	10,920	11,020	-80	-0.72	6,600	-
[4628]	26/03/18	11,100	11,150	11,060	11,100	+70	+0.63	2,800	-
[4628]	26/03/17	11,130	11,180	11,010	11,030	-90	-0.81	3,400	-
[4628]	26/03/16	11,050	11,130	11,030	11,120	-100	-0.89	1,100	-
[4628]	26/03/13	11,290	11,340	11,130	11,220	-180	-1.58	5,400	-
[4628]	26/03/12	11,130	11,450	11,090	11,400	0	0.00	3,500	-
[4628]	26/03/11	11,400	11,400	11,400	11,400	-90	-0.78	100	-
[4628]	26/03/10	11,490	11,490	11,490	11,490	+370	+3.33	100	-
[4628]	26/03/09	11,080	11,280	11,000	11,120	-180	-1.59	3,100	-
[4628]	26/03/06	11,380	11,380	11,220	11,300	-40	-0.35	1,500	-
[4628]	26/03/05	11,160	11,350	11,160	11,340	+260	+2.35	2,100	-
[4628]	26/03/04	11,300	11,300	11,010	11,080	-220	-1.95	5,800	-
[4628]	26/03/03	11,400	11,400	11,130	11,300	+10	+0.09	2,600	-
[4628]	26/03/02	11,320	11,660	11,290	11,290	-150	-1.31	5,000	-
[4628]	26/02/27	11,250	11,610	11,100	11,440	+370	+3.34	11,700	-
[4628]	26/02/26	11,100	11,200	11,000	11,070	+120	+1.10	5,800	-
[4628]	26/02/25	11,300	11,300	10,880	10,950	-190	-1.71	6,600	-
[4628]	26/02/24	11,160	11,520	11,140	11,140	+40	+0.36	6,400	-
[4628]	26/02/20	11,140	11,140	11,040	11,100	-80	-0.72	1,800	-
[4628]	26/02/19	11,130	11,470	11,100	11,180	+10	+0.09	7,300	-
[4628]	26/02/18	11,100	11,170	11,060	11,170	+160	+1.45	3,100	-
[4628]	26/02/17	11,200	11,380	11,010	11,010	-190	-1.70	7,700	-
[4628]	26/02/16	11,310	11,310	11,110	11,200	0	0.00	1,800	-
[4628]	26/02/13	11,200	11,200	11,010	11,200	0	0.00	8,600	-
[4628]	26/02/12	11,570	11,570	10,820	11,200	-470	-4.03	12,700	-
[4628]	26/02/10	11,430	11,670	11,260	11,670	+280	+2.46	5,500	-
[4628]	26/02/09	11,130	11,430	11,130	11,390	0	0.00	2,500	-
[4628]	26/02/06	11,180	11,390	11,100	11,390	+190	+1.70	5,800	-
[4628]	26/02/05	11,150	11,400	11,100	11,200	+110	+0.99	6,600	-
[4628]	26/02/04	11,110	11,190	11,000	11,090	-40	-0.36	8,100	-
[4628]	26/02/03	10,990	11,140	10,940	11,130	+240	+2.20	6,700	-
[4628]	26/02/02	10,790	10,950	10,710	10,890	+220	+2.06	4,100	-
[4628]	26/01/30	10,760	10,790	10,670	10,670	-90	-0.84	2,600	-
[4628]	26/01/29	10,800	10,890	10,650	10,760	+100	+0.94	4,500	-
[4628]	26/01/28	10,650	10,660	10,450	10,660	-90	-0.84	4,300	-
[4628]	26/01/27	10,830	10,830	10,660	10,750	0	0.00	5,700	-
[4628]	26/01/26	10,870	10,870	10,720	10,750	-120	-1.10	3,000	-
[4628]	26/01/23	10,950	10,960	10,810	10,870	-100	-0.91	4,700	-
[4628]	26/01/22	10,950	11,050	10,920	10,970	+30	+0.27	2,600	-
[4628]	26/01/21	10,920	10,980	10,880	10,940	-90	-0.82	1,800	-
[4628]	26/01/20	11,160	11,160	11,020	11,030	-130	-1.16	1,900	-
[4628]	26/01/19	11,200	11,200	11,030	11,160	0	0.00	1,900	-
[4628]	26/01/16	11,310	11,310	11,160	11,160	+30	+0.27	600	-
[4628]	26/01/15	11,050	11,310	10,960	11,130	+80	+0.72	6,000	-
[4628]	26/01/14	11,050	11,150	10,980	11,050	0	0.00	4,800	-
[4628]	26/01/13	11,560	11,560	10,900	11,050	-340	-2.99	14,000	-
[4628]	26/01/09	11,080	11,390	11,070	11,390	+370	+3.36	2,600	-
[4628]	26/01/08	11,290	11,380	10,770	11,020	-380	-3.33	4,900	-
[4628]	26/01/07	11,300	11,630	11,200	11,400	+100	+0.88	7,700	-
[4628]	26/01/06	11,140	11,300	11,050	11,300	+240	+2.17	8,200	-
[4628]	26/01/05	11,120	11,360	10,870	11,060	-60	-0.54	5,100	-
[4628]	25/12/30	11,020	11,400	11,020	11,120	-100	-0.89	2,100	-
[4628]	25/12/29	11,180	11,220	10,990	11,220	+340	+3.13	8,300	-
[4628]	25/12/26	10,680	10,900	10,680	10,880	+150	+1.40	2,800	-
[4628]	25/12/25	10,520	10,750	10,410	10,730	+20	+0.19	900	-
[4628]	25/12/24	10,770	10,870	10,520	10,710	-80	-0.74	4,200	-
[4628]	25/12/23	10,510	10,850	10,510	10,790	+280	+2.66	7,300	-
[4628]	25/12/22	10,770	10,780	10,450	10,510	-270	-2.50	4,000	-
[4628]	25/12/19	10,200	10,780	10,120	10,780	+470	+4.56	3,700	-
[4628]	25/12/18	10,540	11,290	10,310	10,310	-280	-2.64	8,200	-
[4628]	25/12/17	10,420	10,590	10,210	10,590	+170	+1.63	4,100	-
[4628]	25/12/16	10,030	10,440	9,890	10,420	+350	+3.48	2,100	-
[4628]	25/12/15	10,020	10,240	9,990	10,070	-30	-0.30	1,600	-
[4628]	25/12/12	10,100	10,200	9,960	10,100	0	0.00	4,000	-
[4628]	25/12/11	10,110	10,130	9,980	10,100	-10	-0.10	1,300	-
[4628]	25/12/10	10,100	10,190	10,100	10,110	-100	-0.98	700	-
[4628]	25/12/09	10,480	10,480	10,010	10,210	-310	-2.95	3,000	-
[4628]	25/12/08	10,550	10,550	10,230	10,520	+70	+0.67	1,300	-
[4628]	25/12/05	10,630	10,630	10,390	10,450	-150	-1.42	2,900	-
[4628]	25/12/04	10,180	10,600	10,180	10,600	+450	+4.43	4,600	-
[4628]	25/12/03	9,950	10,150	9,950	10,150	+200	+2.01	4,700	-
[4628]	25/12/02	9,750	9,960	9,740	9,950	+200	+2.05	4,800	-
[4628]	25/12/01	9,830	9,830	9,690	9,750	+10	+0.10	700	-
[4628]	25/11/28	9,710	9,800	9,700	9,740	+40	+0.41	1,600	-
[4628]	25/11/27	9,640	9,700	9,640	9,700	+110	+1.15	3,900	-
[4628]	25/11/26	9,480	9,590	9,480	9,590	+160	+1.70	2,400	-
[4628]	25/11/25	9,370	9,430	9,290	9,430	+10	+0.11	9,300	-
[4628]	25/11/21	9,340	9,470	9,340	9,420	+120	+1.29	2,700	-
[4628]	25/11/20	9,300	9,370	9,230	9,300	+20	+0.22	4,000	-
[4628]	25/11/19	9,210	9,350	9,190	9,280	-30	-0.32	10,500	-
[4628]	25/11/18	9,450	9,450	9,310	9,310	-140	-1.48	1,400	-
[4628]	25/11/17	9,350	9,580	9,330	9,450	+100	+1.07	4,300	-
[4628]	25/11/14	9,260	9,380	9,240	9,350	-40	-0.43	800	-
[4628]	25/11/13	9,250	9,390	9,250	9,390	+140	+1.51	1,100	-
[4628]	25/11/12	9,280	9,390	9,200	9,250	-140	-1.49	2,500	-
[4628]	25/11/11	9,300	9,390	9,250	9,390	-60	-0.63	1,000	-
[4628]	25/11/10	9,250	9,450	9,250	9,450	+200	+2.16	2,700	-
[4628]	25/11/07	9,040	9,300	9,030	9,250	+200	+2.21	5,100	-
[4628]	25/11/06	9,050	9,090	9,050	9,050	0	0.00	1,400	-
[4628]	25/11/05	9,020	9,080	9,020	9,050	-20	-0.22	2,800	-
[4628]	25/11/04	9,040	9,090	9,030	9,070	0	0.00	1,700	-
[4628]	25/10/31	9,020	9,080	9,000	9,070	+30	+0.33	2,600	-
[4628]	25/10/30	9,030	9,070	9,000	9,040	-30	-0.33	4,100	-
[4628]	25/10/29	9,050	9,080	9,010	9,070	+20	+0.22	4,000	-
[4628]	25/10/28	9,070	9,080	9,000	9,050	-20	-0.22	2,700	-
[4628]	25/10/27	9,080	9,080	8,980	9,070	+50	+0.55	5,800	-
[4628]	25/10/24	9,030	9,070	8,970	9,020	-30	-0.33	4,100	-
[4628]	25/10/23	9,010	9,070	9,010	9,050	+50	+0.56	1,500	-
[4628]	25/10/22	9,000	9,090	8,970	9,000	-60	-0.66	2,300	-
[4628]	25/10/21	8,980	9,070	8,940	9,060	+80	+0.89	2,400	-
[4628]	25/10/20	8,920	9,000	8,920	8,980	+100	+1.13	1,600	-
[4628]	25/10/17	8,900	8,980	8,840	8,880	-120	-1.33	1,000	-
[4628]	25/10/16	8,990	9,000	8,910	9,000	+40	+0.45	600	-
[4628]	25/10/15	8,990	9,000	8,960	8,960	+10	+0.11	400	-
[4628]	25/10/14	8,940	9,000	8,890	8,950	-100	-1.10	900	-
[4628]	25/10/10	9,020	9,090	9,000	9,050	-30	-0.33	1,800	-
[4628]	25/10/09	9,000	9,090	8,860	9,080	+80	+0.89	3,000	-
[4628]	25/10/08	9,010	9,010	8,900	9,000	+30	+0.33	2,600	-
[4628]	25/10/07	9,060	9,090	8,970	8,970	-30	-0.33	3,900	-
[4628]	25/10/06	9,000	9,000	8,950	9,000	0	0.00	1,400	-
[4628]	25/10/03	9,000	9,010	8,900	9,000	-90	-0.99	2,900	-
[4628]	25/10/02	8,920	9,090	8,910	9,090	+250	+2.83	2,200	-
[4628]	25/10/01	8,890	8,890	8,760	8,840	-80	-0.90	2,600	-
[4628]	25/09/30	8,900	9,040	8,870	8,920	-180	-1.98	14,200	-
[4628]	25/09/29	9,110	9,130	9,040	9,100	+100	+1.11	4,000	-
[4628]	25/09/26	9,000	9,030	8,990	9,000	0	0.00	1,700	-
[4628]	25/09/25	9,070	9,090	9,000	9,000	-70	-0.77	2,000	-
[4628]	25/09/24	9,150	9,150	9,070	9,070	-20	-0.22	2,000	-
[4628]	25/09/22	9,070	9,150	9,060	9,090	+20	+0.22	2,600	-
[4628]	25/09/19	9,100	9,140	9,000	9,070	+10	+0.11	2,800	-
[4628]	25/09/18	9,120	9,120	9,060	9,060	-40	-0.44	200	-
[4628]	25/09/17	9,100	9,100	9,000	9,100	-20	-0.22	500	-
[4628]	25/09/16	8,900	9,120	8,880	9,120	+20	+0.22	10,200	-
[4628]	25/09/12	9,100	9,100	9,040	9,100	+20	+0.22	1,900	-
[4628]	25/09/11	9,010	9,080	8,990	9,080	+50	+0.55	3,100	-
[4628]	25/09/10	8,950	9,040	8,890	9,030	+80	+0.89	1,500	-
[4628]	25/09/09	9,030	9,060	8,910	8,950	-110	-1.21	3,500	-
[4628]	25/09/08	8,810	9,060	8,810	9,060	+140	+1.57	3,700	-
[4628]	25/09/05	8,920	8,920	8,920	8,920	-60	-0.67	100	-