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
[6267]	26/10/29	4,220	4,220	4,220	4,220	-30.0	-0.71	100	7,102,154,752
[6267]	26/10/28	4,320	4,320	4,250	4,250	0	+0.00	4,700	7,152,643,584
[6267]	26/10/27	4,200	4,250	4,200	4,250	+75.0	+1.80	1,100	7,152,643,584
[6267]	26/10/26	4,200	4,200	4,175	4,175	-25.0	-0.60	400	7,026,420,736
[6267]	26/10/23	4,205	4,205	4,150	4,200	0	+0.00	1,800	7,068,494,848
[6267]	26/10/22	4,200	4,200	4,175	4,200	+25.0	+0.60	1,300	7,068,494,848
[6267]	26/10/21	4,170	4,175	4,140	4,175	0	+0.00	400	7,026,420,736
[6267]	26/10/20	－	－	－	4,175	－	－	0	-
[6267]	26/10/19	4,175	4,175	4,160	4,175	-5.0	-0.12	300	7,026,420,736
[6267]	26/10/16	4,170	4,180	4,170	4,180	+10.0	+0.24	300	7,034,835,456
[6267]	26/10/15	4,230	4,240	4,170	4,170	-70.0	-1.65	700	7,018,005,504
[6267]	26/10/14	4,240	4,240	4,240	4,240	-10.0	-0.24	100	7,135,814,144
[6267]	26/10/13	4,185	4,250	4,185	4,250	+65.0	+1.55	300	7,152,643,584
[6267]	26/10/09	4,185	4,185	4,185	4,185	-25.0	-0.59	200	7,043,250,176
[6267]	26/10/08	4,210	4,210	4,210	4,210	0	+0.00	200	7,085,324,800
[6267]	26/10/07	4,220	4,220	4,210	4,210	-30.0	-0.71	400	7,085,324,800
[6267]	26/10/06	4,220	4,240	4,220	4,240	-50.0	-1.17	400	7,135,814,144
[6267]	26/10/05	4,195	4,300	4,195	4,290	+95.0	+2.26	1,700	7,219,962,880
[6267]	26/10/02	4,195	4,195	4,195	4,195	0	+0.00	500	7,060,080,128
[6267]	26/10/01	4,120	4,200	4,120	4,195	+75.0	+1.82	2,100	7,060,080,128
[6267]	26/09/30	4,110	4,120	4,110	4,120	+10.0	+0.24	300	6,933,856,768
[6267]	26/09/29	4,110	4,110	4,110	4,110	0	+0.00	300	6,917,027,328
[6267]	26/09/28	4,130	4,130	4,110	4,110	+10.0	+0.24	1,100	6,917,027,328
[6267]	26/09/25	4,105	4,105	4,080	4,100	0	+0.00	900	6,900,197,376
[6267]	26/09/24	4,100	4,100	4,100	4,100	0	+0.00	800	6,900,197,376
[6267]	26/09/18	4,100	4,100	4,100	4,100	+15.0	+0.37	100	6,900,197,376
[6267]	26/09/17	4,080	4,085	4,080	4,085	-15.0	-0.37	700	6,874,952,704
[6267]	26/09/16	4,070	4,100	4,050	4,100	+100.0	+2.50	2,000	6,900,197,376
[6267]	26/09/15	3,970	4,000	3,970	4,000	0	+0.00	800	6,731,899,904
[6267]	26/09/14	4,025	4,025	3,965	4,000	-30.0	-0.74	1,700	6,731,899,904
[6267]	26/09/11	4,000	4,030	4,000	4,030	+30.0	+0.75	600	6,782,389,248
[6267]	26/09/10	4,050	4,080	4,000	4,000	-50.0	-1.23	500	6,731,899,904
[6267]	26/09/09	4,040	4,050	4,040	4,050	+10.0	+0.25	700	6,816,048,640
[6267]	26/09/08	4,040	4,040	4,040	4,040	0	+0.00	700	6,799,219,200
[6267]	26/09/07	4,050	4,050	4,040	4,040	-10.0	-0.25	400	6,799,219,200
[6267]	26/09/04	4,040	4,050	4,040	4,050	+50.0	+1.25	700	6,816,048,640
[6267]	26/09/03	－	－	－	4,000	－	－	0	-
[6267]	26/09/02	4,030	4,030	3,980	4,000	-30	-0.74	600	-
[6267]	26/09/01	4,035	4,035	4,030	4,030	-5	-0.12	400	-
[6267]	26/08/31	4,035	4,035	4,035	4,035	0	0.00	100	-
[6267]	26/08/28	4,045	4,045	4,035	4,035	-10	-0.25	1,000	-
[6267]	26/08/27	4,035	4,050	4,035	4,045	+15	+0.37	400	-
[6267]	26/08/26	4,010	4,030	4,010	4,030	+20	+0.50	500	-
[6267]	26/08/25	3,980	4,010	3,980	4,010	+10	+0.25	1,400	-
[6267]	26/08/24	4,005	4,005	4,000	4,000	+10	+0.25	600	-
[6267]	26/08/21	3,990	3,990	3,990	3,990	0	0.00	200	-
[6267]	26/08/20	3,980	3,990	3,980	3,990	+80	+2.05	200	-
[6267]	26/08/19	4,000	4,000	3,910	3,910	-85	-2.13	1,600	-
[6267]	26/08/18	4,065	4,065	3,995	3,995	-65	-1.60	600	-
[6267]	26/08/17	4,020	4,060	4,020	4,060	+40	+1.00	300	-
[6267]	26/08/14	4,020	4,020	4,020	4,020	+70	+1.77	100	-
[6267]	26/08/13	4,010	4,020	3,950	3,950	-60	-1.50	1,100	-
[6267]	26/08/12	4,010	4,010	4,010	4,010	+5	+0.12	300	-
[6267]	26/08/10	3,980	4,010	3,980	4,005	-45	-1.11	400	-
[6267]	26/08/07	3,940	4,050	3,940	4,050	+110	+2.79	1,800	-
[6267]	26/08/06	3,980	3,980	3,940	3,940	-25	-0.63	300	-
[6267]	26/08/05	3,965	3,965	3,965	3,965	0	0.00	200	-
[6267]	26/08/04	4,010	4,035	3,965	3,965	-45	-1.12	500	-
[6267]	26/08/03	3,940	4,010	3,940	4,010	+70	+1.78	600	-
[6267]	26/07/31	4,010	4,010	3,940	3,940	-15	-0.38	300	-
[6267]	26/07/30	3,935	4,050	3,900	3,955	-125	-3.06	2,400	-
[6267]	26/07/29	4,090	4,155	4,080	4,080	-10	-0.24	1,100	-
[6267]	26/07/28	4,165	4,165	4,090	4,090	-10	-0.24	1,300	-
[6267]	26/07/27	4,050	4,100	4,035	4,100	+80	+1.99	900	-
[6267]	26/07/24	4,005	4,170	4,000	4,020	+15	+0.37	2,300	-
[6267]	26/07/23	4,000	4,005	3,990	4,005	+20.0	+0.50	600	6,740,314,624
[6267]	26/07/22	4,015	4,045	3,985	3,985	-20.0	-0.50	1,100	6,706,655,232
[6267]	26/07/21	4,045	4,045	4,005	4,005	+5.0	+0.12	300	6,740,314,624
[6267]	26/07/17	3,900	4,000	3,900	4,000	+100	+2.56	7,000	-
[6267]	26/07/16	3,840	3,905	3,835	3,900	+65	+1.69	2,300	-
[6267]	26/07/15	3,840	3,840	3,835	3,835	-40	-1.03	500	-
[6267]	26/07/14	3,875	3,875	3,875	3,875	0	0.00	200	-
[6267]	26/07/13	3,870	3,875	3,825	3,875	+50	+1.31	700	-
[6267]	26/07/10	3,915	3,915	3,825	3,825	+20	+0.53	2,200	-
[6267]	26/07/09	3,925	3,925	3,805	3,805	-120	-3.06	1,600	-
[6267]	26/07/08	3,900	3,925	3,875	3,925	0	0.00	1,000	-
[6267]	26/07/07	3,925	3,925	3,925	3,925	+45	+1.16	600	-
[6267]	26/07/06	3,835	3,905	3,795	3,880	+85	+2.24	2,600	-
[6267]	26/07/03	3,790	3,860	3,790	3,795	-65	-1.68	500	-
[6267]	26/07/02	3,800	3,925	3,765	3,860	+110	+2.93	5,200	-
[6267]	26/07/01	3,745	3,770	3,745	3,750	+5	+0.13	1,100	-
[6267]	26/06/30	3,735	3,770	3,735	3,745	+10	+0.27	2,100	-
[6267]	26/06/29	3,705	3,765	3,705	3,735	-35	-0.93	2,200	-
[6267]	26/06/26	3,770	3,770	3,760	3,770	-10	-0.26	1,400	-
[6267]	26/06/25	3,780	3,780	3,745	3,780	+40	+1.07	600	-
[6267]	26/06/24	3,750	3,750	3,740	3,740	-55	-1.45	400	-
[6267]	26/06/23	3,795	3,795	3,795	3,795	+60	+1.61	100	-
[6267]	26/06/22	3,735	3,735	3,735	3,735	0	0.00	400	-
[6267]	26/06/19	3,800	3,800	3,735	3,735	-65	-1.71	500	-
[6267]	26/06/18	3,725	3,800	3,700	3,800	+145	+3.97	1,400	-
[6267]	26/06/17	3,690	3,690	3,655	3,655	+15	+0.41	400	-
[6267]	26/06/16	3,650	3,650	3,640	3,640	-60	-1.62	500	-
[6267]	26/06/15	3,600	3,700	3,600	3,700	+170	+4.82	1,700	-
[6267]	26/06/12	3,605	3,670	3,530	3,530	-40	-1.12	1,000	-
[6267]	26/06/11	3,580	3,580	3,570	3,570	-10	-0.28	400	-
[6267]	26/06/10	3,600	3,610	3,580	3,580	-50	-1.38	700	-
[6267]	26/06/09	3,580	3,630	3,580	3,630	+20	+0.55	300	-
[6267]	26/06/08	3,610	3,610	3,610	3,610	0	0.00	300	-
[6267]	26/06/05	3,610	3,610	3,610	3,610	0	0.00	100	-
[6267]	26/06/04	3,590	3,660	3,590	3,610	+40	+1.12	700	-
[6267]	26/06/03	3,790	3,790	3,570	3,570	-150	-4.03	2,000	-
[6267]	26/06/02	3,720	3,720	3,720	3,720	-70	-1.85	300	-
[6267]	26/06/01	3,795	3,800	3,790	3,790	－	－	500	-
[6267]	26/05/29	－	－	－	3,795	－	－	0	-
[6267]	26/05/28	3,795	3,795	3,795	3,795	0	0.00	900	-
[6267]	26/05/27	3,755	3,795	3,745	3,795	+75	+2.02	600	-
[6267]	26/05/26	3,725	3,725	3,720	3,720	-40	-1.06	300	-
[6267]	26/05/25	3,730	3,780	3,730	3,760	+40	+1.08	700	-
[6267]	26/05/22	3,680	3,720	3,680	3,720	+50.0	+1.36	200	-
[6267]	26/05/21	3,670	3,670	3,670	3,670	+5.0	+0.14	100	-
[6267]	26/05/20	3,665	3,665	3,665	3,665	-50.0	-1.35	100	-
[6267]	26/05/19	3,660	3,795	3,650	3,715	-85.0	-2.24	1,900	-
[6267]	26/05/18	3,655	3,800	3,655	3,800	+160.0	+4.40	2,600	-
[6267]	26/05/15	3,640	3,640	3,615	3,640	+30.0	+0.83	300	-
[6267]	26/05/14	－	－	－	3,610	－	－	0	-
[6267]	26/05/13	3,575	3,610	3,575	3,610	+40.0	+1.12	700	-
[6267]	26/05/12	－	－	－	3,570	－	－	0	-
[6267]	26/05/11	3,670	3,670	3,570	3,570	-90.0	-2.46	1,900	-
[6267]	26/05/08	3,660	3,660	3,655	3,660	+5.0	+0.14	1,100	-
[6267]	26/05/07	3,690	3,690	3,625	3,655	+20.0	+0.55	1,100	-
[6267]	26/05/01	3,750	3,750	3,635	3,635	-130.0	-3.45	1,800	-
[6267]	26/04/30	3,765	3,860	3,765	3,765	0	+0.00	700	-
[6267]	26/04/28	3,885	3,885	3,765	3,765	-105.0	-2.71	3,700	-
[6267]	26/04/27	3,840	3,870	3,840	3,870	+15	+0.39	2,000	-
[6267]	26/04/24	3,810	3,855	3,810	3,855	+50	+1.31	1,600	-
[6267]	26/04/23	3,805	3,825	3,800	3,805	+5	+0.13	800	-
[6267]	26/04/22	3,815	3,815	3,800	3,800	+35	+0.93	200	-
[6267]	26/04/21	3,780	3,780	3,765	3,765	-5	-0.13	1,000	-
[6267]	26/04/20	3,815	3,815	3,770	3,770	-70	-1.82	2,700	-
[6267]	26/04/17	3,830	3,840	3,830	3,840	0	0.00	500	-
[6267]	26/04/16	3,850	3,880	3,820	3,840	-55	-1.41	900	-
[6267]	26/04/15	3,895	3,895	3,860	3,895	0	0.00	300	-
[6267]	26/04/14	3,900	3,900	3,895	3,895	-5	-0.13	700	-
[6267]	26/04/13	3,900	3,900	3,900	3,900	+5	+0.13	300	-
[6267]	26/04/10	3,895	3,895	3,895	3,895	－	－	100	-
[6267]	26/04/09	－	－	－	3,895	－	－	0	-
[6267]	26/04/08	3,895	3,895	3,895	3,895	+5	+0.13	400	-
[6267]	26/04/07	3,865	3,890	3,865	3,890	+25	+0.65	200	-
[6267]	26/04/06	3,865	3,865	3,855	3,865	+50	+1.31	700	-
[6267]	26/04/03	3,820	3,820	3,815	3,815	－	－	300	-
[6267]	26/04/02	－	－	－	3,860	－	－	0	-
[6267]	26/04/01	3,870	3,870	3,825	3,860	+40	+1.05	400	-
[6267]	26/03/31	3,860	3,860	3,820	3,820	-40	-1.04	500	-
[6267]	26/03/30	3,945	3,945	3,860	3,860	-90	-2.28	1,600	-
[6267]	26/03/27	3,925	3,950	3,925	3,950	+25	+0.64	1,000	-
[6267]	26/03/26	3,925	3,925	3,925	3,925	0	0.00	200	-
[6267]	26/03/25	3,880	3,925	3,880	3,925	+60	+1.55	900	-
[6267]	26/03/24	3,875	3,875	3,820	3,865	+45	+1.18	1,200	-
[6267]	26/03/23	3,820	3,820	3,820	3,820	+20	+0.53	1,100	-
[6267]	26/03/19	3,915	3,915	3,800	3,800	-125	-3.18	1,300	-
[6267]	26/03/18	3,900	3,925	3,900	3,925	+25	+0.64	700	-
[6267]	26/03/17	3,845	3,910	3,845	3,900	+60	+1.56	600	-
[6267]	26/03/16	3,890	3,890	3,840	3,840	-90	-2.29	700	-
[6267]	26/03/13	3,960	3,975	3,930	3,930	+40	+1.03	700	-
[6267]	26/03/12	3,960	3,960	3,890	3,890	-100	-2.51	300	-
[6267]	26/03/11	4,015	4,040	3,965	3,990	+45	+1.14	2,400	-
[6267]	26/03/10	3,950	3,950	3,915	3,945	-5	-0.13	900	-
[6267]	26/03/09	3,940	4,090	3,715	3,950	-200	-4.82	7,400	-
[6267]	26/03/06	4,100	4,380	4,080	4,150	+50	+1.22	1,500	-
[6267]	26/03/05	4,150	4,150	4,080	4,100	+20	+0.49	900	-
[6267]	26/03/04	4,250	4,250	4,075	4,080	-240	-5.56	1,200	-
[6267]	26/03/03	4,245	4,440	4,245	4,320	+75	+1.77	3,100	-
[6267]	26/03/02	4,155	4,310	4,040	4,245	+110	+2.66	3,000	-
[6267]	26/02/27	4,085	4,135	4,085	4,135	+5	+0.12	1,000	-
[6267]	26/02/26	4,025	4,130	4,025	4,130	+145	+3.64	2,000	-
[6267]	26/02/25	3,995	3,995	3,975	3,985	+5	+0.13	1,100	-
[6267]	26/02/24	3,930	4,000	3,925	3,980	+55	+1.40	2,500	-
[6267]	26/02/20	3,905	3,995	3,905	3,925	+25	+0.64	1,500	-
[6267]	26/02/19	3,875	3,945	3,875	3,900	-45	-1.14	900	-
[6267]	26/02/18	3,865	3,955	3,865	3,945	+95	+2.47	700	-
[6267]	26/02/17	3,835	3,855	3,835	3,850	+5	+0.13	400	-
[6267]	26/02/16	3,900	3,900	3,845	3,845	-55	-1.41	700	-
[6267]	26/02/13	3,910	3,910	3,900	3,900	-10	-0.26	800	-
[6267]	26/02/12	3,930	3,935	3,905	3,910	-20	-0.51	1,200	-
[6267]	26/02/10	3,860	3,930	3,860	3,930	0	0.00	600	-
[6267]	26/02/09	3,880	3,930	3,880	3,930	+95	+2.48	800	-
[6267]	26/02/06	3,830	3,870	3,830	3,835	+5	+0.13	600	-
[6267]	26/02/05	3,795	3,835	3,795	3,830	+35	+0.92	500	-
[6267]	26/02/04	3,820	3,820	3,790	3,795	-65	-1.68	2,000	-
[6267]	26/02/03	3,910	3,935	3,860	3,860	-50	-1.28	1,200	-
[6267]	26/02/02	3,860	3,910	3,850	3,910	－	－	1,200	-
[6267]	26/01/30	－	－	－	3,930	－	－	0	-
[6267]	26/01/29	4,085	4,085	3,930	3,930	-155	-3.79	3,700	-
[6267]	26/01/28	4,080	4,090	4,070	4,085	-35	-0.85	1,900	-
[6267]	26/01/27	4,150	4,150	4,110	4,120	+20	+0.49	600	-
[6267]	26/01/26	4,075	4,120	4,075	4,100	+10	+0.24	1,400	-
[6267]	26/01/23	4,135	4,140	4,090	4,090	-45	-1.09	700	-
[6267]	26/01/22	4,100	4,135	4,080	4,135	+35	+0.85	2,600	-
[6267]	26/01/21	4,075	4,100	4,075	4,100	+25	+0.61	1,900	-
[6267]	26/01/20	4,145	4,145	4,075	4,075	-65	-1.57	2,100	-
[6267]	26/01/19	4,095	4,150	4,095	4,140	+45	+1.10	1,000	-
[6267]	26/01/16	4,105	4,130	4,095	4,095	-10	-0.24	1,200	-
[6267]	26/01/15	4,110	4,110	4,085	4,105	+65	+1.61	900	-
[6267]	26/01/14	4,035	4,050	4,035	4,040	-10	-0.25	1,100	-
[6267]	26/01/13	4,150	4,150	4,050	4,050	-70	-1.70	900	-
[6267]	26/01/09	4,120	4,120	4,120	4,120	+15	+0.37	200	-
[6267]	26/01/08	4,175	4,175	4,105	4,105	0	0.00	700	-
[6267]	26/01/07	4,105	4,105	4,105	4,105	0	0.00	800	-
[6267]	26/01/06	4,175	4,195	4,035	4,105	0	0.00	1,100	-
[6267]	26/01/05	3,935	4,195	3,935	4,105	+170	+4.32	3,700	-
[6267]	25/12/30	3,930	3,935	3,910	3,935	0	0.00	900	-
[6267]	25/12/29	3,935	3,935	3,920	3,935	+10	+0.25	3,700	-
[6267]	25/12/26	3,905	3,925	3,905	3,925	+65	+1.68	800	-
[6267]	25/12/25	3,930	3,930	3,860	3,860	-70	-1.78	800	-
[6267]	25/12/24	3,925	3,930	3,925	3,930	+5	+0.13	1,800	-
[6267]	25/12/23	3,880	3,925	3,880	3,925	+15	+0.38	600	-
[6267]	25/12/22	3,785	3,910	3,785	3,910	+135	+3.58	1,400	-
[6267]	25/12/19	3,750	3,775	3,750	3,775	+25	+0.67	400	-
[6267]	25/12/18	3,770	3,775	3,750	3,750	-15	-0.40	900	-
[6267]	25/12/17	3,845	3,845	3,745	3,765	-120	-3.09	1,100	-
[6267]	25/12/16	3,890	3,890	3,885	3,885	-5	-0.13	300	-
[6267]	25/12/15	3,895	3,895	3,820	3,890	-10	-0.26	1,200	-
[6267]	25/12/12	3,935	3,935	3,850	3,900	0	0.00	2,200	-
[6267]	25/12/11	3,860	3,900	3,860	3,900	+40	+1.04	300	-
[6267]	25/12/10	3,880	3,880	3,860	3,860	-30	-0.77	400	-
[6267]	25/12/09	3,910	3,910	3,890	3,890	-5	-0.13	200	-
[6267]	25/12/08	3,925	3,925	3,845	3,895	+110	+2.91	1,300	-
[6267]	25/12/05	3,775	3,785	3,775	3,785	+10	+0.26	300	-
[6267]	25/12/04	3,760	3,785	3,760	3,775	-15	-0.40	300	-
[6267]	25/12/03	3,845	3,845	3,790	3,790	-90	-2.32	300	-
[6267]	25/12/02	3,915	3,915	3,880	3,880	+35	+0.91	200	-
[6267]	25/12/01	3,915	3,915	3,830	3,845	-20	-0.52	700	-
[6267]	25/11/28	3,930	3,930	3,815	3,865	+5	+0.13	1,300	-
[6267]	25/11/27	3,875	3,875	3,850	3,860	+15	+0.39	600	-
[6267]	25/11/26	3,850	3,850	3,825	3,845	-15	-0.39	1,300	-
[6267]	25/11/25	3,795	3,860	3,795	3,860	+110	+2.93	2,800	-
[6267]	25/11/21	3,670	3,750	3,670	3,750	+150	+4.17	900	-
[6267]	25/11/20	3,780	3,780	3,440	3,600	-130	-3.49	3,300	-
[6267]	25/11/19	3,760	3,760	3,730	3,730	-30	-0.80	500	-
[6267]	25/11/18	3,760	3,760	3,760	3,760	0	0.00	400	-
[6267]	25/11/17	3,760	3,760	3,760	3,760	0	0.00	500	-
[6267]	25/11/14	3,760	3,760	3,760	3,760	0	0.00	100	-
[6267]	25/11/13	3,780	3,780	3,750	3,760	-25	-0.66	900	-
[6267]	25/11/12	3,785	3,925	3,785	3,785	0	0.00	1,400	-
[6267]	25/11/11	3,785	3,785	3,785	3,785	0	0.00	600	-
[6267]	25/11/10	3,785	3,785	3,785	3,785	-70	-1.82	400	-
[6267]	25/11/07	3,875	3,875	3,815	3,855	-20	-0.52	700	-
[6267]	25/11/06	3,915	3,945	3,850	3,875	+30	+0.78	1,100	-
[6267]	25/11/05	3,870	3,870	3,805	3,845	-25	-0.65	600	-
[6267]	25/11/04	3,870	3,870	3,810	3,870	+70	+1.84	2,000	-
[6267]	25/10/31	3,740	3,810	3,740	3,800	+60	+1.60	500	-
[6267]	25/10/30	3,745	3,825	3,720	3,740	-5	-0.13	1,100	-
[6267]	25/10/29	3,855	3,855	3,745	3,745	-155	-3.97	1,900	-
[6267]	25/10/28	3,980	3,990	3,900	3,900	-10	-0.26	4,700	-
[6267]	25/10/27	3,850	3,910	3,835	3,910	+75	+1.96	6,500	-
[6267]	25/10/24	3,820	3,835	3,745	3,835	+120	+3.23	3,200	-
[6267]	25/10/23	3,725	3,905	3,710	3,715	0	0.00	5,700	-
[6267]	25/10/22	3,750	3,980	3,700	3,715	+10	+0.27	4,600	-
[6267]	25/10/21	3,705	3,705	3,705	3,705	+30	+0.82	600	-
[6267]	25/10/20	3,720	3,720	3,670	3,675	+25	+0.68	500	-
[6267]	25/10/17	3,655	3,795	3,650	3,650	-5	-0.14	900	-
[6267]	25/10/16	3,665	3,665	3,645	3,655	-55	-1.48	400	-
[6267]	25/10/15	3,710	3,710	3,710	3,710	0	0.00	300	-
[6267]	25/10/14	3,710	3,710	3,700	3,710	-35	-0.93	3,500	-
[6267]	25/10/10	3,745	3,745	3,745	3,745	-5	-0.13	200	-
[6267]	25/10/09	3,680	3,750	3,680	3,750	+65	+1.76	300	-
[6267]	25/10/08	3,710	3,720	3,685	3,685	-25	-0.67	1,100	-
[6267]	25/10/07	3,710	3,710	3,710	3,710	+5	+0.13	400	-
[6267]	25/10/06	3,820	3,820	3,700	3,705	+5	+0.14	1,500	-
[6267]	25/10/03	3,675	3,700	3,675	3,700	+25	+0.68	600	-
[6267]	25/10/02	3,790	3,790	3,600	3,675	-125	-3.29	3,100	-
[6267]	25/10/01	3,745	3,890	3,745	3,800	+195	+5.41	4,500	-
[6267]	25/09/30	4,000	4,000	3,590	3,605	-355	-8.96	4,800	-
[6267]	25/09/29	4,020	4,310	3,900	3,960	+80	+2.06	4,700	-
[6267]	25/09/26	3,620	3,895	3,620	3,880	+260	+7.18	4,400	-
[6267]	25/09/25	3,475	3,620	3,475	3,620	+140	+4.02	1,900	-
[6267]	25/09/24	3,490	3,510	3,440	3,480	+20	+0.58	4,400	-
[6267]	25/09/22	3,450	3,460	3,440	3,460	+60	+1.76	1,600	-
[6267]	25/09/19	3,455	3,455	3,400	3,400	-30	-0.87	1,300	-
[6267]	25/09/18	3,460	3,460	3,430	3,430	+10	+0.29	900	-
[6267]	25/09/17	3,475	3,475	3,420	3,420	-55	-1.58	900	-
[6267]	25/09/16	3,430	3,475	3,400	3,475	+95	+2.81	2,400	-
[6267]	25/09/12	3,360	3,445	3,360	3,380	+50	+1.50	3,300	-
[6267]	25/09/11	3,330	3,335	3,320	3,330	-10	-0.30	1,100	-
[6267]	25/09/10	3,395	3,395	3,340	3,340	-50	-1.47	1,500	-
[6267]	25/09/09	3,470	3,490	3,390	3,390	-60	-1.74	4,100	-
[6267]	25/09/08	3,355	3,585	3,275	3,450	+290	+9.18	23,300	-
[6267]	25/09/05	3,110	3,190	3,110	3,160	+50	+1.61	6,300	-