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
[7065]	26/10/29	817	830	817	819	-1.0	-0.12	2,500	6,273,127,424
[7065]	26/10/28	815	821	810	820	+8.0	+0.99	4,700	6,280,786,944
[7065]	26/10/27	817	824	807	812	-5.0	-0.61	10,300	6,219,510,784
[7065]	26/10/26	808	818	802	817	+9.0	+1.11	6,400	6,257,808,384
[7065]	26/10/23	816	818	804	808	-23.0	-2.77	9,700	6,188,872,704
[7065]	26/10/22	824	832	822	831	+7.0	+0.85	3,900	6,365,041,152
[7065]	26/10/21	824	837	817	824	+8.0	+0.98	11,700	6,311,424,512
[7065]	26/10/20	815	839	813	816	-2.0	-0.24	11,400	6,250,148,864
[7065]	26/10/19	843	857	815	818	-40.0	-4.66	28,900	6,265,467,904
[7065]	26/10/16	847	871	847	858	-34.0	-3.81	25,600	6,571,847,680
[7065]	26/10/15	925	935	807	892	-35.0	-3.78	81,000	6,832,270,336
[7065]	26/10/14	911	934	911	927	+13.0	+1.42	8,100	7,100,353,024
[7065]	26/10/13	918	918	913	914	-2.0	-0.22	3,900	7,000,779,264
[7065]	26/10/09	915	922	915	916	-8.0	-0.87	5,900	7,016,098,304
[7065]	26/10/08	932	955	914	924	-9.0	-0.96	20,300	7,077,374,464
[7065]	26/10/07	950	951	931	933	-27.0	-2.81	8,500	7,146,309,632
[7065]	26/10/06	947	960	946	960	+11.0	+1.16	3,900	7,353,116,160
[7065]	26/10/05	953	958	940	949	-4.0	-0.42	5,100	7,268,861,952
[7065]	26/10/02	970	970	951	953	-13.0	-1.35	4,500	7,299,499,520
[7065]	26/10/01	955	982	944	966	+11.0	+1.15	10,700	7,399,073,280
[7065]	26/09/30	945	960	940	955	+5.0	+0.53	5,300	7,314,818,560
[7065]	26/09/29	939	950	933	950	+10.0	+1.06	7,200	7,276,520,960
[7065]	26/09/28	942	945	940	940	-3.0	-0.32	7,600	7,199,926,272
[7065]	26/09/25	952	952	943	943	-1.0	-0.11	3,300	7,222,904,832
[7065]	26/09/24	943	960	943	944	-2.0	-0.21	9,800	7,230,564,352
[7065]	26/09/18	947	950	946	946	-1.0	-0.11	6,200	7,245,883,392
[7065]	26/09/17	948	959	947	947	-7.0	-0.73	7,100	7,253,542,912
[7065]	26/09/16	962	962	949	954	0	+0.00	5,000	7,307,159,040
[7065]	26/09/15	965	965	954	954	-11.0	-1.14	3,400	7,307,159,040
[7065]	26/09/14	954	965	945	965	+11.0	+1.15	4,800	7,391,413,760
[7065]	26/09/11	952	955	935	954	-9.0	-0.93	31,600	7,307,159,040
[7065]	26/09/10	962	963	952	963	-5.0	-0.52	14,000	7,376,094,720
[7065]	26/09/09	967	971	962	968	+2.0	+0.21	2,800	7,414,392,320
[7065]	26/09/08	963	970	960	966	+3.0	+0.31	7,700	7,399,073,280
[7065]	26/09/07	975	982	963	963	-3.0	-0.31	20,700	7,376,094,720
[7065]	26/09/04	979	979	966	966	-10.0	-1.02	10,200	7,399,073,280
[7065]	26/09/03	981	991	976	976	-10.0	-1.01	8,300	7,475,667,968
[7065]	26/09/02	1,003	1,003	986	986	-17.0	-1.69	5,200	7,552,263,168
[7065]	26/09/01	998	1,005	991	1,003	+5.0	+0.50	14,800	7,682,474,496
[7065]	26/08/31	981	1,001	981	998	+13.0	+1.32	18,900	7,644,176,896
[7065]	26/08/28	957	999	950	985	-19.0	-1.89	51,000	7,544,603,648
[7065]	26/08/27	1,012	1,013	998	1,004	-10.0	-0.99	32,400	7,690,134,016
[7065]	26/08/26	1,012	1,022	1,010	1,014	-3.0	-0.29	16,300	7,766,728,704
[7065]	26/08/25	1,014	1,023	1,013	1,017	-2.0	-0.20	12,100	7,789,707,264
[7065]	26/08/24	1,009	1,021	1,009	1,019	+17.0	+1.70	11,400	7,805,026,304
[7065]	26/08/21	1,004	1,023	1,002	1,002	-12.0	-1.18	14,700	7,674,814,976
[7065]	26/08/20	1,008	1,020	1,004	1,014	+6.0	+0.60	10,300	7,766,728,704
[7065]	26/08/19	1,015	1,022	1,003	1,008	-20.0	-1.95	15,600	7,720,772,096
[7065]	26/08/18	1,023	1,030	1,022	1,028	+2.0	+0.19	8,800	7,873,961,984
[7065]	26/08/17	1,030	1,043	1,025	1,026	-8.0	-0.77	13,000	7,858,642,944
[7065]	26/08/14	1,029	1,048	1,025	1,034	+7.0	+0.68	19,500	7,919,919,104
[7065]	26/08/13	1,011	1,027	1,011	1,027	+12.0	+1.18	11,000	7,866,302,464
[7065]	26/08/12	1,009	1,017	1,009	1,015	+7.0	+0.69	10,100	7,774,388,224
[7065]	26/08/10	1,006	1,014	1,003	1,008	+2.0	+0.20	12,800	7,720,772,096
[7065]	26/08/07	990	1,006	990	1,006	+13.0	+1.31	15,500	7,705,453,056
[7065]	26/08/06	982	1,010	982	993	+9.0	+0.91	18,300	7,605,879,296
[7065]	26/08/05	997	1,013	980	984	-16.0	-1.60	27,000	7,536,944,128
[7065]	26/08/04	1,013	1,013	1,000	1,000	-1.0	-0.10	6,100	7,659,495,936
[7065]	26/08/03	1,001	1,008	988	1,001	-7.0	-0.69	13,900	7,667,155,456
[7065]	26/07/31	1,002	1,020	997	1,008	+6.0	+0.60	15,400	7,720,772,096
[7065]	26/07/30	982	1,011	981	1,002	+14.0	+1.42	24,800	7,674,814,976
[7065]	26/07/29	990	990	964	988	+7.0	+0.71	17,400	7,567,582,208
[7065]	26/07/28	1,012	1,012	976	981	-31.0	-3.06	30,400	7,513,965,568
[7065]	26/07/27	1,005	1,013	1,002	1,012	+13.0	+1.30	8,200	7,751,410,176
[7065]	26/07/24	1,023	1,023	993	999	-16.0	-1.58	22,900	7,651,836,416
[7065]	26/07/23	1,026	1,031	1,011	1,015	-26.0	-2.50	20,900	7,774,388,224
[7065]	26/07/22	1,024	1,047	1,024	1,041	0	+0.00	13,400	7,973,535,232
[7065]	26/07/21	1,020	1,041	1,016	1,041	+38.0	+3.79	6,400	7,973,535,232
[7065]	26/07/17	1,059	1,078	1,003	1,003	-74	-6.87	49,100	-
[7065]	26/07/16	1,052	1,080	1,052	1,077	+19	+1.80	40,900	-
[7065]	26/07/15	1,059	1,186	1,040	1,058	0	0.00	217,300	-
[7065]	26/07/14	1,046	1,058	1,036	1,058	+2	+0.19	16,200	-
[7065]	26/07/13	1,023	1,065	1,023	1,056	+32	+3.13	13,700	-
[7065]	26/07/10	1,022	1,042	1,020	1,024	+13	+1.29	9,800	-
[7065]	26/07/09	1,014	1,027	1,010	1,011	-11	-1.08	5,000	-
[7065]	26/07/08	1,013	1,035	1,011	1,022	+5	+0.49	8,300	-
[7065]	26/07/07	1,028	1,028	1,011	1,017	-4	-0.39	4,200	-
[7065]	26/07/06	1,055	1,069	1,010	1,021	-50	-4.67	30,500	-
[7065]	26/07/03	1,023	1,071	1,013	1,071	+68	+6.78	34,200	-
[7065]	26/07/02	1,010	1,010	995	1,003	-2	-0.20	9,600	-
[7065]	26/07/01	1,007	1,033	999	1,005	-2	-0.20	13,200	-
[7065]	26/06/30	985	1,011	983	1,007	+22	+2.23	13,200	-
[7065]	26/06/29	949	998	949	985	+34	+3.58	24,400	-
[7065]	26/06/26	937	974	937	951	+6	+0.63	15,400	-
[7065]	26/06/25	954	954	941	945	+1	+0.11	6,200	-
[7065]	26/06/24	934	947	929	944	+7	+0.75	6,500	-
[7065]	26/06/23	933	939	933	937	+4	+0.43	1,900	-
[7065]	26/06/22	951	951	933	933	0	0.00	10,200	-
[7065]	26/06/19	944	944	933	933	-12	-1.27	3,600	-
[7065]	26/06/18	959	960	932	945	-10	-1.05	5,800	-
[7065]	26/06/17	943	959	942	955	+12	+1.27	10,700	-
[7065]	26/06/16	961	961	941	943	-17	-1.77	3,100	-
[7065]	26/06/15	962	971	954	960	+12	+1.27	3,300	-
[7065]	26/06/12	945	965	945	948	+11	+1.17	8,400	-
[7065]	26/06/11	952	952	930	937	-16	-1.68	7,500	-
[7065]	26/06/10	967	967	953	953	-13	-1.35	5,300	-
[7065]	26/06/09	959	968	955	966	+9	+0.94	9,400	-
[7065]	26/06/08	961	970	955	957	+6	+0.63	12,200	-
[7065]	26/06/05	960	968	935	951	-9	-0.94	17,900	-
[7065]	26/06/04	953	974	953	960	+7	+0.73	10,500	-
[7065]	26/06/03	950	954	936	953	-1	-0.10	17,800	-
[7065]	26/06/02	983	983	944	954	-23	-2.35	12,700	-
[7065]	26/06/01	985	985	964	977	-6	-0.61	12,800	-
[7065]	26/05/29	999	1,002	981	983	-6	-0.61	6,900	-
[7065]	26/05/28	977	989	968	989	+13	+1.33	6,400	-
[7065]	26/05/27	990	990	970	976	-7	-0.71	6,700	-
[7065]	26/05/26	984	984	966	983	-1	-0.10	11,400	-
[7065]	26/05/25	1,009	1,009	966	984	-12	-1.20	24,800	-
[7065]	26/05/22	1,005	1,010	990	996	+2.0	+0.20	12,900	-
[7065]	26/05/21	1,010	1,026	994	994	-6.0	-0.60	12,900	-
[7065]	26/05/20	1,003	1,003	981	1,000	-6.0	-0.60	17,500	-
[7065]	26/05/19	1,022	1,026	1,002	1,006	-3.0	-0.30	11,900	-
[7065]	26/05/18	1,067	1,067	1,008	1,009	-50.0	-4.72	22,300	-
[7065]	26/05/15	1,092	1,104	1,055	1,059	-33.0	-3.02	22,200	-
[7065]	26/05/14	1,074	1,107	1,072	1,092	+13.0	+1.20	30,000	-
[7065]	26/05/13	1,057	1,094	1,050	1,079	+22.0	+2.08	25,100	-
[7065]	26/05/12	1,087	1,100	1,057	1,057	-18.0	-1.67	39,700	-
[7065]	26/05/11	1,069	1,086	1,053	1,075	+14.0	+1.32	42,000	-
[7065]	26/05/08	1,031	1,071	1,030	1,061	+30.0	+2.91	67,700	-
[7065]	26/05/07	1,005	1,035	993	1,031	+46.0	+4.67	50,000	-
[7065]	26/05/01	995	1,004	978	985	-10.0	-1.01	26,700	-
[7065]	26/04/30	980	997	969	995	+5.0	+0.51	34,300	-
[7065]	26/04/28	961	990	961	990	+38.0	+3.99	34,300	-
[7065]	26/04/27	980	987	951	952	-42	-4.23	78,100	-
[7065]	26/04/24	1,018	1,019	975	994	+6	+0.61	73,700	-
[7065]	26/04/23	1,060	1,061	984	988	-92	-8.52	106,000	-
[7065]	26/04/22	1,046	1,119	1,005	1,080	+35	+3.35	276,200	-
[7065]	26/04/21	955	1,045	952	1,045	+150	+16.76	193,100	-
[7065]	26/04/20	916	916	895	895	-11	-1.21	20,100	-
[7065]	26/04/17	908	910	901	906	+6	+0.67	12,800	-
[7065]	26/04/16	893	907	893	900	+7	+0.78	29,600	-
[7065]	26/04/15	903	903	887	893	+5	+0.56	22,400	-
[7065]	26/04/14	915	950	877	888	-26	-2.84	156,200	-
[7065]	26/04/13	898	925	890	914	+23	+2.58	16,300	-
[7065]	26/04/10	931	934	891	891	-31	-3.36	10,100	-
[7065]	26/04/09	923	945	919	922	+3	+0.33	14,500	-
[7065]	26/04/08	891	920	859	919	+55	+6.37	25,600	-
[7065]	26/04/07	905	921	860	864	-41	-4.53	40,100	-
[7065]	26/04/06	906	906	886	905	-2	-0.22	6,000	-
[7065]	26/04/03	905	907	898	907	+14	+1.57	6,600	-
[7065]	26/04/02	933	939	893	893	-41	-4.39	16,400	-
[7065]	26/04/01	909	936	887	934	+36	+4.01	21,500	-
[7065]	26/03/31	864	926	860	898	+19	+2.16	80,000	-
[7065]	26/03/30	864	880	853	879	-15	-1.68	47,200	-
[7065]	26/03/27	841	921	840	894	+53	+6.30	37,100	-
[7065]	26/03/26	844	844	819	841	+2	+0.24	22,300	-
[7065]	26/03/25	870	870	824	839	-1	-0.12	37,000	-
[7065]	26/03/24	836	848	834	840	+19	+2.31	6,100	-
[7065]	26/03/23	859	859	816	821	-64	-7.23	27,500	-
[7065]	26/03/19	920	922	883	885	-41	-4.43	12,800	-
[7065]	26/03/18	919	926	917	926	+13	+1.42	6,600	-
[7065]	26/03/17	910	915	906	913	+3	+0.33	7,200	-
[7065]	26/03/16	901	915	897	910	-5	-0.55	19,100	-
[7065]	26/03/13	920	928	910	915	-20	-2.14	12,700	-
[7065]	26/03/12	962	962	927	935	-3	-0.32	47,900	-
[7065]	26/03/11	966	969	938	938	+2	+0.21	8,600	-
[7065]	26/03/10	935	953	926	936	+11	+1.19	15,300	-
[7065]	26/03/09	905	925	896	925	-24	-2.53	20,600	-
[7065]	26/03/06	951	966	943	949	-17	-1.76	4,600	-
[7065]	26/03/05	931	978	931	966	+47	+5.11	25,100	-
[7065]	26/03/04	925	949	895	919	-44	-4.57	39,000	-
[7065]	26/03/03	973	975	963	963	-10	-1.03	12,400	-
[7065]	26/03/02	1,010	1,010	971	973	-45	-4.42	21,400	-
[7065]	26/02/27	979	1,022	979	1,018	+53	+5.49	17,800	-
[7065]	26/02/26	965	989	965	965	-1	-0.10	14,400	-
[7065]	26/02/25	992	998	950	966	-35	-3.50	46,600	-
[7065]	26/02/24	1,014	1,014	995	1,001	-29	-2.82	25,500	-
[7065]	26/02/20	1,079	1,079	1,026	1,030	-49	-4.54	23,200	-
[7065]	26/02/19	1,080	1,091	1,072	1,079	-1	-0.09	6,000	-
[7065]	26/02/18	1,056	1,091	1,056	1,080	+24	+2.27	18,400	-
[7065]	26/02/17	1,058	1,080	1,051	1,056	-6	-0.56	21,100	-
[7065]	26/02/16	1,068	1,089	1,057	1,062	-4	-0.38	11,800	-
[7065]	26/02/13	1,062	1,071	1,054	1,066	-8	-0.74	15,900	-
[7065]	26/02/12	1,048	1,098	1,048	1,074	+23	+2.19	24,400	-
[7065]	26/02/10	1,045	1,057	1,042	1,051	+3	+0.29	16,900	-
[7065]	26/02/09	1,043	1,048	1,029	1,048	+17	+1.65	13,700	-
[7065]	26/02/06	1,033	1,033	1,011	1,031	-3	-0.29	17,600	-
[7065]	26/02/05	1,039	1,049	1,029	1,034	-4	-0.39	11,900	-
[7065]	26/02/04	1,047	1,050	1,031	1,038	-8	-0.76	15,500	-
[7065]	26/02/03	1,022	1,061	1,022	1,046	+32	+3.16	35,600	-
[7065]	26/02/02	1,011	1,076	1,011	1,014	+9	+0.90	45,700	-
[7065]	26/01/30	1,013	1,020	985	1,005	-18	-1.76	32,300	-
[7065]	26/01/29	1,021	1,025	975	1,023	-15	-1.45	43,600	-
[7065]	26/01/28	1,064	1,072	1,033	1,038	-46	-4.24	31,900	-
[7065]	26/01/27	1,064	1,099	1,052	1,084	+3	+0.28	18,400	-
[7065]	26/01/26	1,075	1,092	1,050	1,081	-14	-1.28	38,800	-
[7065]	26/01/23	1,107	1,112	1,081	1,095	-7	-0.64	38,400	-
[7065]	26/01/22	1,131	1,131	1,043	1,102	-30	-2.65	64,400	-
[7065]	26/01/21	1,083	1,138	1,069	1,132	+43	+3.95	44,700	-
[7065]	26/01/20	1,072	1,130	1,033	1,089	+17	+1.59	103,900	-
[7065]	26/01/19	965	1,077	965	1,072	+111	+11.55	96,500	-
[7065]	26/01/16	950	961	925	961	+26	+2.78	56,000	-
[7065]	26/01/15	938	952	927	935	-20	-2.09	90,100	-
[7065]	26/01/14	900	1,037	876	955	+54	+5.99	448,900	-
[7065]	26/01/13	903	916	901	901	-3	-0.33	30,500	-
[7065]	26/01/09	907	907	894	904	-3	-0.33	20,900	-
[7065]	26/01/08	873	912	871	907	+37	+4.25	40,700	-
[7065]	26/01/07	861	870	855	870	+9	+1.05	19,200	-
[7065]	26/01/06	870	870	856	861	-4	-0.46	36,400	-
[7065]	26/01/05	852	869	845	865	+26	+3.10	29,500	-
[7065]	25/12/30	844	851	824	839	-16	-1.87	12,100	-
[7065]	25/12/29	804	855	801	855	+65	+8.23	43,700	-
[7065]	25/12/26	790	790	786	790	0	0.00	16,700	-
[7065]	25/12/25	796	799	781	790	+4	+0.51	31,200	-
[7065]	25/12/24	788	788	783	786	-3	-0.38	9,900	-
[7065]	25/12/23	789	790	783	789	+4	+0.51	8,800	-
[7065]	25/12/22	797	797	785	785	-12	-1.51	10,800	-
[7065]	25/12/19	790	797	786	797	+7	+0.89	13,000	-
[7065]	25/12/18	788	797	784	790	-4	-0.50	13,900	-
[7065]	25/12/17	797	803	788	794	-11	-1.37	8,300	-
[7065]	25/12/16	799	816	796	805	+7	+0.88	25,700	-
[7065]	25/12/15	787	798	782	798	+4	+0.50	24,000	-
[7065]	25/12/12	738	825	732	794	+60	+8.17	144,900	-
[7065]	25/12/11	740	740	731	734	-3	-0.41	4,300	-
[7065]	25/12/10	735	741	731	737	+1	+0.14	7,500	-
[7065]	25/12/09	744	744	736	736	-8	-1.08	6,000	-
[7065]	25/12/08	748	748	739	744	+2	+0.27	9,100	-
[7065]	25/12/05	747	747	737	742	+3	+0.41	12,300	-
[7065]	25/12/04	727	742	723	739	+13	+1.79	11,200	-
[7065]	25/12/03	724	730	721	726	+3	+0.41	9,200	-
[7065]	25/12/02	733	735	723	723	-5	-0.69	6,800	-
[7065]	25/12/01	719	729	719	728	+9	+1.25	10,100	-
[7065]	25/11/28	710	719	708	719	+8	+1.13	11,000	-
[7065]	25/11/27	715	715	711	711	-4	-0.56	7,500	-
[7065]	25/11/26	714	717	710	715	+1	+0.14	15,600	-
[7065]	25/11/25	715	715	709	714	+3	+0.42	10,300	-
[7065]	25/11/21	707	711	707	711	+4	+0.57	4,300	-
[7065]	25/11/20	707	712	705	707	+2	+0.28	5,200	-
[7065]	25/11/19	706	707	705	705	0	0.00	1,800	-
[7065]	25/11/18	714	714	705	705	-7	-0.98	5,700	-
[7065]	25/11/17	713	713	708	712	0	0.00	1,800	-
[7065]	25/11/14	714	714	707	712	-2	-0.28	3,500	-
[7065]	25/11/13	715	715	703	714	+1	+0.14	9,200	-
[7065]	25/11/12	703	715	703	713	+8	+1.13	7,200	-
[7065]	25/11/11	709	711	705	705	-5	-0.70	3,200	-
[7065]	25/11/10	710	714	708	710	0	0.00	1,500	-
[7065]	25/11/07	713	716	709	710	-3	-0.42	2,200	-
[7065]	25/11/06	713	718	709	713	-4	-0.56	4,700	-
[7065]	25/11/05	708	719	700	717	+14	+1.99	19,900	-
[7065]	25/11/04	700	708	700	703	+1	+0.14	2,800	-
[7065]	25/10/31	705	709	701	702	-3	-0.43	15,800	-
[7065]	25/10/30	717	717	704	705	-10	-1.40	15,300	-
[7065]	25/10/29	720	726	713	715	-5	-0.69	9,100	-
[7065]	25/10/28	721	725	720	720	-1	-0.14	2,800	-
[7065]	25/10/27	722	724	716	721	+6	+0.84	6,700	-
[7065]	25/10/24	729	729	715	715	0	0.00	9,700	-
[7065]	25/10/23	720	720	715	715	0	0.00	7,400	-
[7065]	25/10/22	710	719	708	715	+5	+0.70	10,200	-
[7065]	25/10/21	707	714	707	710	+3	+0.42	6,300	-
[7065]	25/10/20	724	724	702	707	-17	-2.35	14,800	-
[7065]	25/10/17	712	724	712	724	+13	+1.83	10,900	-
[7065]	25/10/16	710	730	709	711	+4	+0.57	11,600	-
[7065]	25/10/15	754	771	692	707	-39	-5.23	78,900	-
[7065]	25/10/14	747	751	745	746	-1	-0.13	6,500	-
[7065]	25/10/10	747	748	740	747	0	0.00	2,200	-
[7065]	25/10/09	748	751	742	747	-5	-0.66	5,600	-
[7065]	25/10/08	755	755	750	752	0	0.00	9,000	-
[7065]	25/10/07	762	763	752	752	-12	-1.57	8,100	-
[7065]	25/10/06	758	769	758	764	+3	+0.39	5,800	-
[7065]	25/10/03	761	769	760	761	-1	-0.13	2,600	-
[7065]	25/10/02	768	768	761	762	+2	+0.26	5,300	-
[7065]	25/10/01	767	775	760	760	-11	-1.43	5,800	-
[7065]	25/09/30	764	771	762	771	+2	+0.26	3,200	-
[7065]	25/09/29	771	775	768	769	-2	-0.26	34,400	-
[7065]	25/09/26	772	774	771	771	-4	-0.52	12,800	-
[7065]	25/09/25	779	779	771	775	-2	-0.26	4,500	-
[7065]	25/09/24	772	777	765	777	+5	+0.65	3,000	-
[7065]	25/09/22	764	772	762	772	+10	+1.31	6,700	-
[7065]	25/09/19	769	771	760	762	-7	-0.91	8,400	-
[7065]	25/09/18	782	783	769	769	-14	-1.79	8,800	-
[7065]	25/09/17	789	789	772	783	-6	-0.76	9,000	-
[7065]	25/09/16	772	790	772	789	+14	+1.81	39,800	-
[7065]	25/09/12	770	775	770	775	+1	+0.13	1,800	-
[7065]	25/09/11	770	778	769	774	+6	+0.78	4,800	-
[7065]	25/09/10	762	769	762	768	+4	+0.52	4,100	-
[7065]	25/09/09	764	765	762	764	0	0.00	2,000	-
[7065]	25/09/08	768	768	761	764	+1	+0.13	4,300	-
[7065]	25/09/05	775	775	763	763	-4	-0.52	2,900	-