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
[6772]	26/10/29	1,025	1,030	1,025	1,025	+11	+1.084813	4,600	6,929,640,448
[6772]	26/10/28	1,024	1,025	1,013	1,014	+2	+0.197628	800	6,855,273,984
[6772]	26/10/27	1,027	1,027	1,012	1,012	-13	-1.268293	300	6,841,752,576
[6772]	26/10/26	1,027	1,027	1,005	1,025	-2	-0.194742	1,800	6,929,640,448
[6772]	26/10/23	1,010	1,028	1,002	1,027	+12	+1.182266	2,100	6,943,161,856
[6772]	26/10/22	1,028	1,028	1,015	1,015	-9	-0.878906	600	6,862,034,432
[6772]	26/10/21	1,004	1,024	1,000	1,024	+20	+1.992032	500	6,922,880,000
[6772]	26/10/20	1,020	1,022	1,001	1,004	0	0	1,200	6,787,667,456
[6772]	26/10/19	1,017	1,017	990	1,004	-22	-2.14425	1,000	6,787,667,456
[6772]	26/10/16	－	－	－	1,026	0	0	0	-
[6772]	26/10/15	－	－	－	1,026	0	0	0	-
[6772]	26/10/14	988	1,033	988	1,026	+26	+2.6	1,900	6,936,401,408
[6772]	26/10/13	987	1,015	984	1,000	+4	+0.401606	900	6,760,625,152
[6772]	26/10/09	1,000	1,000	987	996	-4	-0.4	1,300	6,733,582,336
[6772]	26/10/08	1,000	1,000	1,000	1,000	0	0	200	6,760,625,152
[6772]	26/10/07	1,004	1,004	1,000	1,000	-30	-2.912621	800	6,760,625,152
[6772]	26/10/06	－	－	－	1,030	0	0	0	-
[6772]	26/10/05	1,020	1,032	1,003	1,030	+30	+3	2,700	6,963,443,712
[6772]	26/10/02	1,030	1,030	984	1,000	-16	-1.574803	1,600	6,760,625,152
[6772]	26/10/01	1,030	1,030	1,016	1,016	-14	-1.359223	200	6,868,794,880
[6772]	26/09/30	1,040	1,040	1,030	1,030	0	0	3,200	6,963,443,712
[6772]	26/09/29	1,030	1,048	1,030	1,030	+10	+0.980392	700	6,963,443,712
[6772]	26/09/28	1,015	1,020	1,015	1,020	-1	-0.097943	400	6,895,837,696
[6772]	26/09/25	1,031	1,031	1,021	1,021	-5	-0.487329	1,800	6,902,598,144
[6772]	26/09/24	1,020	1,026	1,015	1,026	+20	+1.988072	2,700	6,936,401,408
[6772]	26/09/18	1,018	1,019	1,000	1,006	-2	-0.198413	700	6,801,188,864
[6772]	26/09/17	1,019	1,019	1,003	1,008	+8	+0.8	1,300	6,814,709,760
[6772]	26/09/16	1,015	1,027	965	1,000	-29	-2.81827	7,300	6,760,625,152
[6772]	26/09/15	1,030	1,047	1,029	1,029	-10	-0.962464	500	6,956,683,264
[6772]	26/09/14	1,010	1,048	1,010	1,039	+28	+2.769535	11,900	7,024,289,280
[6772]	26/09/11	1,031	1,038	1,011	1,011	-34	-3.253589	5,700	6,834,992,128
[6772]	26/09/10	1,045	1,045	1,032	1,045	0	0	500	7,064,852,992
[6772]	26/09/09	1,065	1,065	1,045	1,045	-29	-2.700186	1,000	7,064,852,992
[6772]	26/09/08	1,077	1,077	1,055	1,074	+4	+0.373832	500	7,260,911,104
[6772]	26/09/07	1,049	1,070	1,011	1,070	+22	+2.099237	3,700	7,233,868,800
[6772]	26/09/04	1,071	1,071	1,048	1,048	-12	-1.132075	200	7,085,134,848
[6772]	26/09/03	1,065	1,065	1,060	1,060	+13	+1.241643	200	7,166,262,272
[6772]	26/09/02	1,042	1,063	1,032	1,047	+2	+0.191388	2,300	7,078,374,400
[6772]	26/09/01	1,048	1,059	1,042	1,045	-16	-1.508011	1,700	7,064,852,992
[6772]	26/08/31	1,054	1,065	1,031	1,061	+4	+0.37843	4,200	7,173,023,232
[6772]	26/08/28	1,073	1,073	1,054	1,057	-17	-1.582868	4,000	7,145,980,416
[6772]	26/08/27	1,074	1,074	1,072	1,074	-1	-0.093023	1,100	7,260,911,104
[6772]	26/08/26	1,074	1,076	1,074	1,075	-1	-0.092937	800	7,267,672,064
[6772]	26/08/25	1,087	1,095	1,076	1,076	-11	-1.01196	1,500	7,274,432,512
[6772]	26/08/24	1,089	1,089	1,066	1,087	+19	+1.779026	1,500	7,348,799,488
[6772]	26/08/21	－	－	－	1,068	0	0	0	-
[6772]	26/08/20	－	－	－	1,068	0	0	0	-
[6772]	26/08/19	－	－	－	1,068	0	0	0	-
[6772]	26/08/18	1,086	1,098	1,068	1,068	+8	+0.754717	1,400	-
[6772]	26/08/17	1,079	1,090	1,060	1,060	-39	-3.548681	10,800	-
[6772]	26/08/14	－	－	－	1,099	0	0	0	-
[6772]	26/08/13	1,065	1,099	1,065	1,099	+34	+3.192488	1,500	-
[6772]	26/08/12	1,080	1,080	1,065	1,065	-15	-1.388889	400	-
[6772]	26/08/10	1,080	1,098	1,070	1,080	+2	+0.185529	1,900	-
[6772]	26/08/07	1,117	1,125	1,059	1,078	-69	-6.015693	7,500	-
[6772]	26/08/06	1,168	1,168	1,147	1,147	-21	-1.797945	200	-
[6772]	26/08/05	1,173	1,180	1,168	1,168	+7	+0.602929	1,700	-
[6772]	26/08/04	1,144	1,161	1,123	1,161	+17	+1.486014	2,300	-
[6772]	26/08/03	1,116	1,144	1,114	1,144	-2	-0.17452	800	-
[6772]	26/07/31	1,113	1,150	1,103	1,146	+33	+2.96496	1,900	-
[6772]	26/07/30	1,081	1,140	1,080	1,113	+56	+5.298013	10,900	-
[6772]	26/07/29	1,054	1,094	1,033	1,057	+3	+0.28463	4,800	-
[6772]	26/07/28	1,021	1,092	1,021	1,054	+14	+1.346154	5,400	-
[6772]	26/07/27	1,067	1,067	1,033	1,040	-26	-2.439024	3,000	-
[6772]	26/07/24	1,120	1,120	1,066	1,066	+6	+0.566038	17,200	-
[6772]	26/07/23	1,070	1,080	1,033	1,060	-5	-0.469484	2,800	-
[6772]	26/07/22	1,071	1,099	1,065	1,065	-6	-0.560224	1,200	-
[6772]	26/07/21	1,071	1,072	1,071	1,071	-9	-0.833333	600	-
[6772]	26/07/17	1,080	1,081	1,079	1,080	+10	+0.934579	10,300	-
[6772]	26/07/16	1,069	1,099	1,069	1,070	+1	+0.093545	400	-
[6772]	26/07/15	1,091	1,091	1,069	1,069	-22	-2.016499	12,600	-
[6772]	26/07/14	1,093	1,100	1,082	1,091	-9	-0.818182	1,600	-
[6772]	26/07/13	1,082	1,100	1,082	1,100	0	0	3,300	-
[6772]	26/07/10	1,100	1,100	1,100	1,100	0	0	700	-
[6772]	26/07/09	1,085	1,100	1,082	1,100	0	0	400	-
[6772]	26/07/08	1,090	1,148	1,090	1,100	0	0	3,000	-
[6772]	26/07/07	1,100	1,122	1,100	1,100	0	0	600	-
[6772]	26/07/06	1,100	1,101	1,100	1,100	0	0	2,700	-
[6772]	26/07/03	1,100	1,105	1,100	1,100	-5	-0.452489	1,400	-
[6772]	26/07/02	1,109	1,109	1,105	1,105	-5	-0.45045	200	-
[6772]	26/07/01	－	－	－	1,110	0	0	0	-
[6772]	26/06/30	1,101	1,133	1,101	1,110	+10	+0.909091	800	-
[6772]	26/06/29	1,124	1,124	1,100	1,100	-1	-0.090827	200	-
[6772]	26/06/26	1,111	1,111	1,090	1,101	+1	+0.090909	45,200	-
[6772]	26/06/25	1,098	1,108	1,067	1,100	+10	+0.917431	8,000	-
[6772]	26/06/24	1,090	1,110	1,089	1,090	0	0	4,700	-
[6772]	26/06/23	1,115	1,115	1,090	1,090	-25	-2.242152	1,000	-
[6772]	26/06/22	1,128	1,128	1,079	1,115	-15	-1.327434	3,600	-
[6772]	26/06/19	1,159	1,159	1,129	1,130	-27	-2.333621	800	-
[6772]	26/06/18	1,131	1,157	1,120	1,157	+56	+5.086285	3,900	-
[6772]	26/06/17	1,120	1,120	1,101	1,101	-10	-0.90009	200	-
[6772]	26/06/16	1,082	1,111	1,082	1,111	+19	+1.739927	300	-
[6772]	26/06/15	1,089	1,107	1,089	1,092	+13	+1.204819	400	-
[6772]	26/06/12	1,106	1,106	1,079	1,079	+3	+0.27881	3,400	-
[6772]	26/06/11	1,090	1,094	1,074	1,076	-14	-1.284404	8,900	-
[6772]	26/06/10	1,134	1,149	1,090	1,090	-14	-1.268116	5,400	-
[6772]	26/06/09	1,107	1,107	1,077	1,104	+3	+0.27248	400	-
[6772]	26/06/08	1,119	1,119	1,091	1,101	-33	-2.910053	1,600	-
[6772]	26/06/05	1,123	1,153	1,123	1,134	+2	+0.176678	400	-
[6772]	26/06/04	1,124	1,133	1,121	1,132	+8	+0.711744	600	-
[6772]	26/06/03	1,118	1,125	1,106	1,124	-24	-2.090592	1,000	-
[6772]	26/06/02	1,216	1,216	1,148	1,148	-60	-4.966887	2,500	-
[6772]	26/06/01	1,163	1,211	1,163	1,208	+21	+1.769166	1,300	-
[6772]	26/05/29	1,159	1,188	1,159	1,187	+26	+2.239449	6,200	-
[6772]	26/05/28	1,200	1,200	1,161	1,161	-69	-5.609756	1,600	-
[6772]	26/05/27	1,234	1,234	1,221	1,230	-15	-1.204819	500	-
[6772]	26/05/26	1,255	1,255	1,244	1,245	-20	-1.581028	1,900	-
[6772]	26/05/25	1,220	1,288	1,220	1,265	+100	+8.583691	7,600	-
[6772]	26/05/22	1,163	1,165	1,140	1,165	+22	+1.924759	1,000	-
[6772]	26/05/21	1,100	1,143	1,089	1,143	+33	+2.972973	4,900	-
[6772]	26/05/20	1,127	1,127	1,110	1,110	-29	-2.546093	800	-
[6772]	26/05/19	－	－	－	1,139	0	0	0	-
[6772]	26/05/18	1,162	1,162	1,139	1,139	-2	-0.175285	1,000	-
[6772]	26/05/15	1,128	1,158	1,128	1,141	-17	-1.468048	1,000	-
[6772]	26/05/14	1,189	1,189	1,102	1,158	-61	-5.004102	7,400	-
[6772]	26/05/13	1,194	1,219	1,126	1,219	-5	-0.408497	2,900	-
[6772]	26/05/12	1,202	1,224	1,179	1,224	+34	+2.857143	800	-
[6772]	26/05/11	1,144	1,213	1,144	1,190	+18	+1.535836	1,400	-
[6772]	26/05/08	1,201	1,201	1,152	1,172	-36	-2.980132	3,000	-
[6772]	26/05/07	1,231	1,231	1,204	1,208	-26	-2.106969	700	-
[6772]	26/05/01	1,247	1,247	1,234	1,234	-13	-1.042502	200	-
[6772]	26/04/30	1,274	1,274	1,247	1,247	-32	-2.501955	12,400	-
[6772]	26/04/28	1,260	1,281	1,241	1,279	+6	+0.471328	4,300	-
[6772]	26/04/27	1,291	1,310	1,248	1,273	+42	+3.41186	7,300	-
[6772]	26/04/24	1,201	1,231	1,201	1,231	+30	+2.497918	300	-
[6772]	26/04/23	1,204	1,219	1,201	1,201	-4	-0.33195	1,000	-
[6772]	26/04/22	1,239	1,239	1,205	1,205	-8	-0.659522	400	-
[6772]	26/04/21	1,219	1,240	1,210	1,213	-25	-2.019386	500	-
[6772]	26/04/20	1,218	1,238	1,208	1,238	0	0	500	-
[6772]	26/04/17	－	－	－	1,238	0	0	0	-
[6772]	26/04/16	1,280	1,310	1,238	1,238	+18	+1.47541	1,500	-
[6772]	26/04/15	1,206	1,221	1,205	1,220	-46	-3.633491	600	-
[6772]	26/04/14	1,206	1,266	1,206	1,266	0	0	900	-
[6772]	26/04/13	－	－	－	1,266	0	0	0	-
[6772]	26/04/10	－	－	－	1,266	0	0	0	-
[6772]	26/04/09	1,266	1,266	1,236	1,266	0	0	1,300	-
[6772]	26/04/08	1,270	1,270	1,220	1,266	-4	-0.314961	2,800	-
[6772]	26/04/07	1,246	1,270	1,238	1,270	0	0	2,000	-
[6772]	26/04/06	1,300	1,307	1,270	1,270	0	0	1,800	-
[6772]	26/04/03	1,210	1,270	1,210	1,270	+70	+5.833333	200	-
[6772]	26/04/02	1,210	1,210	1,200	1,200	-11	-0.90834	200	-
[6772]	26/04/01	－	－	－	1,211	0	0	0	-
[6772]	26/03/31	1,197	1,211	1,197	1,211	+16	+1.338912	400	-
[6772]	26/03/30	1,178	1,200	1,161	1,195	+7	+0.589226	8,400	-
[6772]	26/03/27	1,171	1,189	1,166	1,188	+17	+1.451751	48,900	-
[6772]	26/03/26	1,200	1,200	1,171	1,171	-24	-2.008368	900	-
[6772]	26/03/25	1,200	1,200	1,195	1,195	+1	+0.083752	800	-
[6772]	26/03/24	1,218	1,218	1,188	1,194	-6	-0.5	2,000	-
[6772]	26/03/23	1,197	1,200	1,189	1,200	-7	-0.57995	4,400	-
[6772]	26/03/19	1,205	1,207	1,198	1,207	+2	+0.165975	2,000	-
[6772]	26/03/18	1,201	1,212	1,201	1,205	+4	+0.333056	1,800	-
[6772]	26/03/17	1,201	1,210	1,200	1,201	-6	-0.4971	1,300	-
[6772]	26/03/16	1,198	1,210	1,198	1,207	+5	+0.415973	3,000	-
[6772]	26/03/13	1,167	1,202	1,167	1,202	+32	+2.735043	25,800	-
[6772]	26/03/12	1,175	1,180	1,170	1,170	-10	-0.847458	2,400	-
[6772]	26/03/11	1,174	1,200	1,150	1,180	+10	+0.854701	26,400	-
[6772]	26/03/10	1,220	1,230	1,138	1,170	-20	-1.680672	54,200	-
[6772]	26/03/09	1,281	1,285	1,170	1,190	-121	-9.229596	9,800	-
[6772]	26/03/06	1,325	1,339	1,306	1,311	-14	-1.056604	1,600	-
[6772]	26/03/05	1,325	1,351	1,300	1,325	+18	+1.3772	14,000	-
[6772]	26/03/04	1,361	1,385	1,290	1,307	-82	-5.903528	14,600	-
[6772]	26/03/03	1,418	1,430	1,389	1,389	-36	-2.526316	18,700	-
[6772]	26/03/02	1,436	1,436	1,418	1,425	-25	-1.724138	3,100	-
[6772]	26/02/27	1,500	1,500	1,440	1,450	-41	-2.749832	5,900	-
[6772]	26/02/26	1,390	1,538	1,390	1,491	+109	+7.88712	30,200	-
[6772]	26/02/25	1,375	1,400	1,348	1,382	-9	-0.647017	36,200	-
[6772]	26/02/24	1,371	1,415	1,371	1,391	-40	-2.795248	9,000	-
[6772]	26/02/20	1,437	1,450	1,430	1,431	-6	-0.417537	1,100	-
[6772]	26/02/19	1,459	1,460	1,437	1,437	-19	-1.304945	3,400	-
[6772]	26/02/18	1,468	1,468	1,450	1,456	-12	-0.817439	800	-
[6772]	26/02/17	1,470	1,470	1,466	1,468	-2	-0.136054	1,500	-
[6772]	26/02/16	1,465	1,481	1,436	1,470	-11	-0.742741	5,800	-
[6772]	26/02/13	1,470	1,500	1,436	1,481	-11	-0.737265	9,600	-
[6772]	26/02/12	1,517	1,530	1,460	1,492	-31	-2.035456	8,100	-
[6772]	26/02/10	1,525	1,532	1,499	1,523	-11	-0.71708	3,400	-
[6772]	26/02/09	1,581	1,581	1,534	1,534	+33	+2.198534	4,800	-
[6772]	26/02/06	1,477	1,510	1,442	1,501	+24	+1.624915	3,700	-
[6772]	26/02/05	1,475	1,477	1,460	1,477	+16	+1.09514	1,600	-
[6772]	26/02/04	1,470	1,476	1,461	1,461	-9	-0.612245	4,200	-
[6772]	26/02/03	1,455	1,470	1,455	1,470	+10	+0.684932	4,400	-
[6772]	26/02/02	1,499	1,499	1,460	1,460	-10	-0.680272	3,900	-
[6772]	26/01/30	1,417	1,470	1,417	1,470	+53	+3.740296	6,900	-
[6772]	26/01/29	1,416	1,427	1,415	1,417	-10	-0.700771	3,900	-
[6772]	26/01/28	1,420	1,432	1,420	1,427	-5	-0.349162	2,500	-
[6772]	26/01/27	1,415	1,440	1,415	1,432	0	0	5,600	-
[6772]	26/01/26	1,443	1,443	1,432	1,432	0	0	900	-
[6772]	26/01/23	1,440	1,440	1,412	1,432	-8	-0.555556	4,700	-
[6772]	26/01/22	1,419	1,445	1,411	1,440	+25	+1.766784	9,800	-
[6772]	26/01/21	1,419	1,422	1,402	1,415	-25	-1.736111	6,600	-
[6772]	26/01/20	1,450	1,450	1,416	1,440	-10	-0.689655	6,400	-
[6772]	26/01/19	1,434	1,450	1,425	1,450	+8	+0.554785	8,800	-
[6772]	26/01/16	1,492	1,506	1,348	1,442	-50	-3.351206	31,000	-
[6772]	26/01/15	1,524	1,527	1,435	1,492	-28	-1.842105	9,900	-
[6772]	26/01/14	1,536	1,539	1,515	1,520	-16	-1.041667	4,800	-
[6772]	26/01/13	1,541	1,595	1,522	1,536	+5	+0.326584	23,100	-
[6772]	26/01/09	1,510	1,547	1,510	1,531	+10	+0.657462	2,900	-
[6772]	26/01/08	1,514	1,537	1,514	1,521	-8	-0.523218	2,200	-
[6772]	26/01/07	1,528	1,535	1,501	1,529	-1	-0.065359	2,500	-
[6772]	26/01/06	1,532	1,558	1,500	1,530	-42	-2.671756	11,500	-
[6772]	26/01/05	1,604	1,610	1,572	1,572	-28	-1.75	6,700	-
[6772]	25/12/30	1,610	1,640	1,600	1,600	-50	-3.030303	8,600	-
[6772]	25/12/29	1,610	1,685	1,609	1,650	0	0	6,900	-
[6772]	25/12/26	1,648	1,660	1,640	1,650	0	0	5,500	-
[6772]	25/12/25	1,660	1,710	1,622	1,650	-60	-3.508772	16,000	-
[6772]	25/12/24	1,738	1,768	1,680	1,710	-88	-4.894327	12,500	-
[6772]	25/12/23	1,798	1,798	1,798	1,798	-4	-0.221976	1,000	-
[6772]	25/12/22	－	－	－	1,802	0	0	0	-
[6772]	25/12/19	1,802	1,802	1,802	1,802	+20	+1.122334	500	-
[6772]	25/12/18	1,832	1,832	1,782	1,782	-20	-1.109878	6,500	-
[6772]	25/12/17	1,830	1,830	1,802	1,802	-56	-3.013994	1,000	-
[6772]	25/12/16	－	－	－	1,858	0	0	0	-
[6772]	25/12/15	1,858	1,858	1,858	1,858	+28	+1.530055	500	-
[6772]	25/12/12	1,800	1,830	1,800	1,830	+22	+1.216814	2,000	-
[6772]	25/12/11	1,834	1,834	1,804	1,808	-50	-2.691066	2,000	-
[6772]	25/12/10	1,834	1,858	1,802	1,858	+54	+2.993348	4,500	-
[6772]	25/12/09	1,812	1,824	1,802	1,804	-28	-1.528384	2,000	-
[6772]	25/12/08	1,858	1,858	1,832	1,832	-10	-0.542888	3,000	-
[6772]	25/12/05	1,836	1,842	1,812	1,842	-24	-1.286174	1,500	-
[6772]	25/12/04	1,806	1,866	1,806	1,866	+56	+3.093923	2,000	-
[6772]	25/12/03	1,796	1,870	1,796	1,810	+14	+0.77951	7,500	-
[6772]	25/12/02	1,832	1,838	1,778	1,796	-6	-0.332963	6,500	-
[6772]	25/12/01	1,802	1,880	1,802	1,802	+76	+4.403244	55,500	-
[6772]	25/11/28	1,792	1,794	1,726	1,726	-10	-0.576037	22,500	-
[6772]	25/11/27	1,736	1,736	1,736	1,736	-30	-1.698754	500	-
[6772]	25/11/26	1,766	1,766	1,766	1,766	+12	+0.684151	500	-
[6772]	25/11/25	1,790	1,798	1,754	1,754	-28	-1.571268	4,500	-
[6772]	25/11/21	1,752	1,798	1,752	1,782	+24	+1.365188	3,000	-
[6772]	25/11/20	1,758	1,758	1,758	1,758	+12	+0.687285	1,000	-
[6772]	25/11/19	1,742	1,770	1,712	1,746	+32	+1.866978	6,000	-
[6772]	25/11/18	1,680	1,714	1,680	1,714	+4	+0.233918	2,500	-
[6772]	25/11/17	1,680	1,710	1,680	1,710	+28	+1.664685	2,000	-
[6772]	25/11/14	1,716	1,716	1,670	1,682	-34	-1.981352	3,500	-
[6772]	25/11/13	1,712	1,746	1,680	1,716	-26	-1.492537	11,000	-
[6772]	25/11/12	1,742	1,742	1,742	1,742	0	0	500	-
[6772]	25/11/11	－	－	－	1,742	0	0	0	-
[6772]	25/11/10	1,772	1,772	1,742	1,742	-30	-1.693002	1,500	-
[6772]	25/11/07	1,772	1,772	1,772	1,772	+58	+3.383897	500	-
[6772]	25/11/06	1,692	1,724	1,692	1,714	+6	+0.351288	2,500	-
[6772]	25/11/05	1,700	1,708	1,700	1,708	+22	+1.304864	1,000	-
[6772]	25/11/04	1,702	1,702	1,686	1,686	-34	-1.976744	1,500	-
[6772]	25/10/31	1,720	1,720	1,720	1,720	-14	-0.807382	500	-
[6772]	25/10/30	1,738	1,738	1,700	1,734	-4	-0.23015	4,500	-
[6772]	25/10/29	1,766	1,766	1,692	1,738	+2	+0.115207	9,000	-
[6772]	25/10/28	1,750	1,766	1,736	1,736	-4	-0.229885	1,500	-
[6772]	25/10/27	1,730	1,754	1,730	1,740	+14	+0.811124	5,000	-
[6772]	25/10/24	1,710	1,726	1,710	1,726	-14	-0.804598	1,000	-
[6772]	25/10/23	1,770	1,770	1,740	1,740	0	0	1,500	-
[6772]	25/10/22	－	－	－	1,740	0	0	0	-
[6772]	25/10/21	1,768	1,768	1,740	1,740	+2	+0.115075	3,000	-
[6772]	25/10/20	1,662	1,738	1,642	1,738	+98	+5.97561	9,500	-
[6772]	25/10/17	1,662	1,664	1,640	1,640	-18	-1.085645	2,000	-
[6772]	25/10/16	1,650	1,674	1,650	1,658	+8	+0.484848	23,500	-
[6772]	25/10/15	1,672	1,678	1,620	1,650	-52	-3.055229	28,000	-
[6772]	25/10/14	1,730	1,736	1,690	1,702	-36	-2.071346	33,500	-
[6772]	25/10/10	1,758	1,794	1,728	1,738	-50	-2.796421	33,500	-
[6772]	25/10/09	1,776	1,806	1,776	1,788	-6	-0.334448	16,000	-
[6772]	25/10/08	1,780	1,806	1,780	1,794	+14	+0.786517	8,000	-
[6772]	25/10/07	1,790	1,800	1,780	1,780	-10	-0.558659	7,000	-
[6772]	25/10/06	1,808	1,810	1,790	1,790	+6	+0.336323	17,500	-
[6772]	25/10/03	1,802	1,802	1,784	1,784	+2	+0.112233	2,500	-
[6772]	25/10/02	1,814	1,814	1,780	1,782	-8	-0.446927	7,000	-
[6772]	25/10/01	1,782	1,812	1,782	1,790	-6	-0.334076	6,500	-
[6772]	25/09/30	1,810	1,810	1,782	1,796	-10	-0.55371	9,500	-
[6772]	25/09/29	1,794	1,806	1,794	1,806	+12	+0.668896	3,000	-
[6772]	25/09/26	1,806	1,812	1,786	1,794	-12	-0.664452	13,000	-
[6772]	25/09/25	1,806	1,824	1,802	1,806	0	0	8,500	-
[6772]	25/09/24	1,812	1,812	1,794	1,806	-2	-0.110619	4,000	-
[6772]	25/09/22	1,806	1,808	1,806	1,808	+4	+0.221729	1,000	-
[6772]	25/09/19	1,828	1,828	1,802	1,804	-42	-2.27519	1,500	-
[6772]	25/09/18	－	－	－	1,846	0	0	0	-
[6772]	25/09/17	－	－	－	1,846	0	0	0	-
[6772]	25/09/16	－	－	－	1,846	0	0	0	-
[6772]	25/09/12	1,840	1,846	1,840	1,846	+12	+0.654308	26,000	-
[6772]	25/09/11	－	－	－	1,834	0	0	0	-
[6772]	25/09/10	1,834	1,834	1,834	1,834	+6	+0.328228	500	-
[6772]	25/09/09	1,832	1,832	1,828	1,828	-12	-0.652174	1,000	-
[6772]	25/09/08	1,830	1,840	1,830	1,840	+8	+0.436681	3,500	-
[6772]	25/09/05	1,814	1,832	1,780	1,832	-12	-0.650759	2,000	-