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
[7185]	26/10/29	3,645	3,670	3,625	3,645	+25.0	+0.69	13,600	22,428,526,592
[7185]	26/10/28	3,630	3,645	3,620	3,620	-5.0	-0.14	6,900	22,274,697,216
[7185]	26/10/27	3,660	3,675	3,625	3,625	-30.0	-0.82	7,200	22,305,462,272
[7185]	26/10/26	3,630	3,660	3,630	3,655	+25.0	+0.69	4,500	22,490,058,752
[7185]	26/10/23	3,670	3,670	3,615	3,630	-40.0	-1.09	7,000	22,336,229,376
[7185]	26/10/22	3,650	3,690	3,650	3,670	0	+0.00	7,800	22,582,358,016
[7185]	26/10/21	3,625	3,670	3,625	3,670	+60.0	+1.66	4,800	22,582,358,016
[7185]	26/10/20	3,635	3,645	3,610	3,610	-20.0	-0.55	5,900	22,213,163,008
[7185]	26/10/19	3,650	3,655	3,630	3,630	-20.0	-0.55	5,400	22,336,229,376
[7185]	26/10/16	3,655	3,660	3,640	3,650	+45.0	+1.25	4,500	22,459,293,696
[7185]	26/10/15	3,620	3,630	3,605	3,605	-30.0	-0.83	7,700	22,182,397,952
[7185]	26/10/14	3,670	3,670	3,625	3,635	-35.0	-0.95	6,300	22,366,994,432
[7185]	26/10/13	3,650	3,680	3,650	3,670	+20.0	+0.55	5,000	22,582,358,016
[7185]	26/10/09	3,630	3,650	3,620	3,650	+20.0	+0.55	2,700	22,459,293,696
[7185]	26/10/08	3,655	3,655	3,630	3,630	-40.0	-1.09	3,700	22,336,229,376
[7185]	26/10/07	3,655	3,680	3,650	3,670	-5.0	-0.14	4,700	22,582,358,016
[7185]	26/10/06	3,595	3,690	3,595	3,675	+80.0	+2.23	11,800	22,613,123,072
[7185]	26/10/05	3,590	3,595	3,555	3,595	-5.0	-0.14	14,800	22,120,865,792
[7185]	26/10/02	3,630	3,630	3,600	3,600	-30.0	-0.83	13,400	22,151,630,848
[7185]	26/10/01	3,670	3,670	3,620	3,630	-40.0	-1.09	16,300	22,336,229,376
[7185]	26/09/30	3,680	3,680	3,650	3,670	-10.0	-0.27	15,300	22,582,358,016
[7185]	26/09/29	3,660	3,715	3,650	3,680	-220.0	-5.64	41,700	22,643,890,176
[7185]	26/09/28	3,885	3,910	3,880	3,900	+10.0	+0.26	37,200	23,997,601,792
[7185]	26/09/25	3,895	3,895	3,885	3,890	0	+0.00	11,500	23,936,067,584
[7185]	26/09/24	3,900	3,900	3,885	3,890	+5.0	+0.13	15,400	23,936,067,584
[7185]	26/09/18	3,885	3,890	3,870	3,885	0	+0.00	12,100	23,905,302,528
[7185]	26/09/17	3,885	3,905	3,880	3,885	0	+0.00	8,000	23,905,302,528
[7185]	26/09/16	3,925	3,925	3,885	3,885	-20.0	-0.51	10,100	23,905,302,528
[7185]	26/09/15	3,930	3,935	3,905	3,905	-30.0	-0.76	8,000	24,028,366,848
[7185]	26/09/14	3,940	3,945	3,900	3,935	+10.0	+0.25	13,200	24,212,963,328
[7185]	26/09/11	3,940	3,945	3,915	3,925	-5.0	-0.13	6,000	24,151,431,168
[7185]	26/09/10	3,940	3,940	3,925	3,930	-10.0	-0.25	4,600	24,182,198,272
[7185]	26/09/09	3,935	3,940	3,930	3,940	-5.0	-0.13	4,500	24,243,730,432
[7185]	26/09/08	3,940	3,945	3,920	3,945	+10.0	+0.25	5,500	24,274,495,488
[7185]	26/09/07	3,930	3,935	3,915	3,935	+10.0	+0.25	6,100	24,212,963,328
[7185]	26/09/04	3,920	3,925	3,900	3,925	+5.0	+0.13	8,000	24,151,431,168
[7185]	26/09/03	3,930	3,930	3,910	3,920	+15.0	+0.38	2,100	24,120,666,112
[7185]	26/09/02	3,925	3,930	3,900	3,905	-20.0	-0.51	8,700	24,028,366,848
[7185]	26/09/01	3,940	3,945	3,915	3,925	-5.0	-0.13	7,700	24,151,431,168
[7185]	26/08/31	3,925	3,945	3,920	3,930	-15.0	-0.38	7,800	24,182,198,272
[7185]	26/08/28	3,935	3,950	3,935	3,945	+10.0	+0.25	5,300	24,274,495,488
[7185]	26/08/27	3,940	3,945	3,920	3,935	-5.0	-0.13	3,700	24,212,963,328
[7185]	26/08/26	3,935	3,940	3,925	3,940	+10.0	+0.25	2,600	24,243,730,432
[7185]	26/08/25	3,925	3,930	3,920	3,930	+5.0	+0.13	2,600	24,182,198,272
[7185]	26/08/24	3,920	3,930	3,910	3,925	+15.0	+0.38	4,200	24,151,431,168
[7185]	26/08/21	3,885	3,910	3,885	3,910	+10.0	+0.26	3,300	24,059,133,952
[7185]	26/08/20	3,895	3,910	3,885	3,900	0	+0.00	5,000	23,997,601,792
[7185]	26/08/19	3,925	3,925	3,885	3,900	-25.0	-0.64	4,900	23,997,601,792
[7185]	26/08/18	3,940	3,940	3,915	3,925	-15.0	-0.38	3,300	24,151,431,168
[7185]	26/08/17	3,950	3,950	3,870	3,940	+10.0	+0.25	9,600	24,243,730,432
[7185]	26/08/14	3,925	3,945	3,925	3,930	-5.0	-0.13	2,500	24,182,198,272
[7185]	26/08/13	3,935	3,940	3,920	3,935	+10.0	+0.25	3,900	24,212,963,328
[7185]	26/08/12	3,930	3,935	3,905	3,925	-5.0	-0.13	2,700	24,151,431,168
[7185]	26/08/10	3,900	3,935	3,900	3,930	+35.0	+0.90	4,100	24,182,198,272
[7185]	26/08/07	3,905	3,920	3,895	3,895	-15.0	-0.38	3,800	23,966,834,688
[7185]	26/08/06	3,910	3,910	3,875	3,910	0	+0.00	3,200	24,059,133,952
[7185]	26/08/05	3,895	3,910	3,895	3,910	+15.0	+0.39	2,000	24,059,133,952
[7185]	26/08/04	3,895	3,900	3,880	3,895	0	+0.00	1,400	23,966,834,688
[7185]	26/08/03	3,900	3,900	3,870	3,895	-5.0	-0.13	3,100	23,966,834,688
[7185]	26/07/31	3,900	3,900	3,880	3,900	-5.0	-0.13	4,000	23,997,601,792
[7185]	26/07/30	3,885	3,905	3,880	3,905	+20.0	+0.51	3,500	24,028,366,848
[7185]	26/07/29	3,895	3,895	3,880	3,885	-15.0	-0.38	2,200	23,905,302,528
[7185]	26/07/28	3,895	3,900	3,875	3,900	0	+0.00	2,400	23,997,601,792
[7185]	26/07/27	3,890	3,905	3,870	3,900	+5.0	+0.13	4,700	23,997,601,792
[7185]	26/07/24	3,895	3,900	3,880	3,895	0	+0.00	1,000	23,966,834,688
[7185]	26/07/23	3,885	3,900	3,885	3,895	0	+0.00	1,000	23,966,834,688
[7185]	26/07/22	3,875	3,895	3,870	3,895	+5.0	+0.13	2,300	23,966,834,688
[7185]	26/07/21	3,880	3,895	3,870	3,890	+10.0	+0.26	2,200	23,936,067,584
[7185]	26/07/17	3,890	3,900	3,875	3,880	-10	-0.26	2,600	-
[7185]	26/07/16	3,885	3,905	3,885	3,890	-15	-0.38	2,100	-
[7185]	26/07/15	3,900	3,905	3,880	3,905	+5	+0.13	2,900	-
[7185]	26/07/14	3,900	3,900	3,860	3,900	+10	+0.26	2,400	-
[7185]	26/07/13	3,880	3,895	3,855	3,890	+20	+0.52	2,700	-
[7185]	26/07/10	3,880	3,900	3,870	3,870	-15	-0.39	2,900	-
[7185]	26/07/09	3,895	3,900	3,885	3,885	-10	-0.26	2,800	-
[7185]	26/07/08	3,895	3,900	3,885	3,895	0	0.00	3,400	-
[7185]	26/07/07	3,895	3,895	3,870	3,895	+10	+0.26	3,400	-
[7185]	26/07/06	3,865	3,890	3,865	3,885	+10	+0.26	5,400	-
[7185]	26/07/03	3,875	3,880	3,860	3,875	0	0.00	4,200	-
[7185]	26/07/02	3,860	3,880	3,845	3,875	+30	+0.78	5,800	-
[7185]	26/07/01	3,780	3,875	3,780	3,845	+75	+1.99	8,900	-
[7185]	26/06/30	3,780	3,790	3,740	3,770	-10	-0.26	1,600	-
[7185]	26/06/29	3,745	3,780	3,730	3,780	+50	+1.34	4,800	-
[7185]	26/06/26	3,745	3,745	3,730	3,730	0	0.00	1,300	-
[7185]	26/06/25	3,750	3,750	3,725	3,730	0	0.00	1,600	-
[7185]	26/06/24	3,720	3,730	3,720	3,730	+10	+0.27	800	-
[7185]	26/06/23	3,725	3,755	3,720	3,720	-30	-0.80	800	-
[7185]	26/06/22	3,725	3,750	3,725	3,750	+25	+0.67	1,700	-
[7185]	26/06/19	3,740	3,745	3,715	3,725	-15	-0.40	1,200	-
[7185]	26/06/18	3,720	3,740	3,720	3,740	+20	+0.54	2,100	-
[7185]	26/06/17	3,740	3,750	3,720	3,720	-5	-0.13	2,400	-
[7185]	26/06/16	3,740	3,745	3,725	3,725	-15	-0.40	2,600	-
[7185]	26/06/15	3,750	3,770	3,740	3,740	+10	+0.27	2,600	-
[7185]	26/06/12	3,740	3,750	3,710	3,730	-10	-0.27	3,500	-
[7185]	26/06/11	3,730	3,770	3,730	3,740	+10	+0.27	1,800	-
[7185]	26/06/10	3,790	3,790	3,730	3,730	-60	-1.58	2,800	-
[7185]	26/06/09	3,730	3,800	3,730	3,790	+50	+1.34	3,800	-
[7185]	26/06/08	3,700	3,775	3,700	3,740	-30	-0.80	2,200	-
[7185]	26/06/05	3,730	3,795	3,690	3,770	+35	+0.94	4,200	-
[7185]	26/06/04	3,685	3,735	3,685	3,735	+50	+1.36	3,500	-
[7185]	26/06/03	3,800	3,800	3,610	3,685	-115	-3.03	22,900	-
[7185]	26/06/02	3,800	3,805	3,785	3,800	+15	+0.40	2,000	-
[7185]	26/06/01	3,800	3,800	3,785	3,785	-15	-0.39	1,900	-
[7185]	26/05/29	3,785	3,800	3,780	3,800	+35	+0.93	3,300	-
[7185]	26/05/28	3,775	3,800	3,765	3,765	-10	-0.26	2,100	-
[7185]	26/05/27	3,790	3,790	3,775	3,775	-15	-0.40	2,700	-
[7185]	26/05/26	3,810	3,810	3,785	3,790	-20	-0.52	2,400	-
[7185]	26/05/25	3,800	3,810	3,785	3,810	+10	+0.26	3,500	-
[7185]	26/05/22	3,800	3,800	3,785	3,800	0	+0.00	2,200	-
[7185]	26/05/21	3,795	3,800	3,780	3,800	+15.0	+0.40	2,500	-
[7185]	26/05/20	3,795	3,800	3,785	3,785	-10.0	-0.26	2,800	-
[7185]	26/05/19	3,790	3,800	3,780	3,795	+15.0	+0.40	1,800	-
[7185]	26/05/18	3,780	3,790	3,750	3,780	+30.0	+0.80	1,900	-
[7185]	26/05/15	3,745	3,775	3,745	3,750	+5.0	+0.13	2,400	-
[7185]	26/05/14	3,750	3,775	3,735	3,745	-25.0	-0.66	1,400	-
[7185]	26/05/13	3,735	3,770	3,730	3,770	+35.0	+0.94	2,400	-
[7185]	26/05/12	3,750	3,760	3,735	3,735	-15.0	-0.40	3,300	-
[7185]	26/05/11	3,760	3,770	3,750	3,750	-5.0	-0.13	2,700	-
[7185]	26/05/08	3,765	3,780	3,755	3,755	-25.0	-0.66	3,100	-
[7185]	26/05/07	3,790	3,800	3,765	3,780	-5.0	-0.13	4,400	-
[7185]	26/05/01	3,800	3,815	3,780	3,785	-15.0	-0.39	3,500	-
[7185]	26/04/30	3,810	3,815	3,785	3,800	0	+0.00	2,300	-
[7185]	26/04/28	3,790	3,800	3,785	3,800	+15.0	+0.40	900	-
[7185]	26/04/27	3,795	3,795	3,780	3,785	-10	-0.26	1,800	-
[7185]	26/04/24	3,805	3,810	3,780	3,795	-10	-0.26	3,000	-
[7185]	26/04/23	3,820	3,825	3,805	3,805	-5	-0.13	2,800	-
[7185]	26/04/22	3,815	3,830	3,810	3,810	-10	-0.26	3,500	-
[7185]	26/04/21	3,825	3,830	3,820	3,820	-5	-0.13	2,100	-
[7185]	26/04/20	3,810	3,830	3,810	3,825	+20	+0.53	1,600	-
[7185]	26/04/17	3,800	3,820	3,800	3,805	-10	-0.26	2,500	-
[7185]	26/04/16	3,830	3,830	3,810	3,815	+30	+0.79	2,900	-
[7185]	26/04/15	3,810	3,820	3,785	3,785	-25	-0.66	2,300	-
[7185]	26/04/14	3,815	3,820	3,795	3,810	+35	+0.93	2,300	-
[7185]	26/04/13	3,760	3,810	3,760	3,775	0	0.00	3,500	-
[7185]	26/04/10	3,790	3,810	3,770	3,775	-15	-0.40	3,500	-
[7185]	26/04/09	3,825	3,825	3,790	3,790	-25	-0.66	2,300	-
[7185]	26/04/08	3,835	3,840	3,815	3,815	+5	+0.13	3,000	-
[7185]	26/04/07	3,830	3,830	3,785	3,810	-10	-0.26	4,400	-
[7185]	26/04/06	3,785	3,835	3,780	3,820	+40	+1.06	10,200	-
[7185]	26/04/03	3,730	3,800	3,730	3,780	+50	+1.34	2,800	-
[7185]	26/04/02	3,810	3,815	3,730	3,730	-60	-1.58	3,500	-
[7185]	26/04/01	3,750	3,815	3,750	3,790	+60	+1.61	4,100	-
[7185]	26/03/31	3,735	3,780	3,730	3,730	+20	+0.54	2,300	-
[7185]	26/03/30	3,715	3,740	3,680	3,710	-50	-1.33	6,300	-
[7185]	26/03/27	3,790	3,810	3,760	3,760	-40	-1.05	4,800	-
[7185]	26/03/26	3,820	3,820	3,760	3,800	+20	+0.53	4,300	-
[7185]	26/03/25	3,755	3,815	3,750	3,780	+40	+1.07	9,700	-
[7185]	26/03/24	3,745	3,760	3,725	3,740	+35	+0.94	2,500	-
[7185]	26/03/23	3,775	3,780	3,705	3,705	-35	-0.94	9,200	-
[7185]	26/03/19	3,735	3,745	3,730	3,740	+5	+0.13	2,400	-
[7185]	26/03/18	3,720	3,750	3,705	3,735	+30	+0.81	3,700	-
[7185]	26/03/17	3,710	3,745	3,690	3,705	-20	-0.54	9,000	-
[7185]	26/03/16	3,745	3,755	3,700	3,725	+10	+0.27	6,300	-
[7185]	26/03/13	3,730	3,750	3,715	3,715	-15	-0.40	2,800	-
[7185]	26/03/12	3,730	3,770	3,725	3,730	-20	-0.53	3,200	-
[7185]	26/03/11	3,745	3,770	3,715	3,750	+5	+0.13	2,200	-
[7185]	26/03/10	3,705	3,765	3,705	3,745	+60	+1.63	3,500	-
[7185]	26/03/09	3,710	3,720	3,665	3,685	-60	-1.60	5,400	-
[7185]	26/03/06	3,750	3,760	3,730	3,745	0	0.00	1,900	-
[7185]	26/03/05	3,750	3,760	3,710	3,745	+50	+1.35	4,200	-
[7185]	26/03/04	3,725	3,740	3,665	3,695	-50	-1.34	8,100	-
[7185]	26/03/03	3,785	3,800	3,740	3,745	-40	-1.06	6,400	-
[7185]	26/03/02	3,800	3,800	3,780	3,785	-15	-0.39	3,300	-
[7185]	26/02/27	3,795	3,800	3,775	3,800	+5	+0.13	4,800	-
[7185]	26/02/26	3,795	3,795	3,780	3,795	+5	+0.13	2,500	-
[7185]	26/02/25	3,790	3,795	3,775	3,790	+10	+0.26	4,000	-
[7185]	26/02/24	3,750	3,790	3,750	3,780	+70	+1.89	10,200	-
[7185]	26/02/20	3,750	3,750	3,710	3,710	-25	-0.67	3,100	-
[7185]	26/02/19	3,740	3,760	3,735	3,735	-15	-0.40	2,800	-
[7185]	26/02/18	3,750	3,755	3,735	3,750	+10	+0.27	4,200	-
[7185]	26/02/17	3,705	3,745	3,700	3,740	+20	+0.54	3,200	-
[7185]	26/02/16	3,680	3,720	3,670	3,720	+65	+1.78	5,400	-
[7185]	26/02/13	3,650	3,665	3,650	3,655	-5	-0.14	2,300	-
[7185]	26/02/12	3,670	3,700	3,660	3,660	-15	-0.41	2,800	-
[7185]	26/02/10	3,655	3,695	3,650	3,675	+25	+0.68	5,700	-
[7185]	26/02/09	3,680	3,685	3,650	3,650	-15	-0.41	4,100	-
[7185]	26/02/06	3,685	3,685	3,660	3,665	-5	-0.14	3,200	-
[7185]	26/02/05	3,670	3,695	3,655	3,670	0	0.00	3,300	-
[7185]	26/02/04	3,670	3,700	3,660	3,670	-10	-0.27	3,500	-
[7185]	26/02/03	3,695	3,700	3,660	3,680	+15	+0.41	2,400	-
[7185]	26/02/02	3,700	3,720	3,665	3,665	-35	-0.95	3,700	-
[7185]	26/01/30	3,675	3,720	3,675	3,700	+55	+1.51	3,800	-
[7185]	26/01/29	3,680	3,680	3,645	3,645	-10	-0.27	2,300	-
[7185]	26/01/28	3,680	3,680	3,655	3,655	-10	-0.27	2,400	-
[7185]	26/01/27	3,700	3,700	3,665	3,665	-25	-0.68	1,700	-
[7185]	26/01/26	3,730	3,730	3,680	3,690	-40	-1.07	5,600	-
[7185]	26/01/23	3,710	3,755	3,705	3,730	+40	+1.08	5,700	-
[7185]	26/01/22	3,670	3,720	3,660	3,690	+40	+1.10	6,600	-
[7185]	26/01/21	3,705	3,705	3,650	3,650	-55	-1.48	7,000	-
[7185]	26/01/20	3,710	3,710	3,685	3,705	-10	-0.27	4,400	-
[7185]	26/01/19	3,735	3,735	3,700	3,715	0	0.00	4,100	-
[7185]	26/01/16	3,720	3,725	3,690	3,715	0	0.00	4,400	-
[7185]	26/01/15	3,655	3,720	3,655	3,715	+60	+1.64	8,600	-
[7185]	26/01/14	3,640	3,665	3,620	3,655	+25	+0.69	6,000	-
[7185]	26/01/13	3,675	3,685	3,625	3,630	-20	-0.55	8,100	-
[7185]	26/01/09	3,645	3,680	3,645	3,650	+5	+0.14	4,200	-
[7185]	26/01/08	3,675	3,675	3,645	3,645	-5	-0.14	3,100	-
[7185]	26/01/07	3,700	3,700	3,625	3,650	-55	-1.48	7,900	-
[7185]	26/01/06	3,625	3,730	3,625	3,705	+95	+2.63	16,700	-
[7185]	26/01/05	3,550	3,610	3,530	3,610	+70	+1.98	12,600	-
[7185]	25/12/30	3,520	3,560	3,515	3,540	+15	+0.43	8,200	-
[7185]	25/12/29	3,485	3,525	3,465	3,525	+45	+1.29	10,800	-
[7185]	25/12/26	3,420	3,495	3,420	3,480	+45	+1.31	21,000	-
[7185]	25/12/25	3,415	3,455	3,415	3,435	+20	+0.59	19,400	-
[7185]	25/12/24	3,470	3,475	3,415	3,415	-55	-1.59	23,300	-
[7185]	25/12/23	3,475	3,480	3,470	3,470	-5	-0.14	16,000	-
[7185]	25/12/22	3,500	3,510	3,475	3,475	-30	-0.86	11,300	-
[7185]	25/12/19	3,500	3,520	3,500	3,505	+5	+0.14	6,000	-
[7185]	25/12/18	3,515	3,525	3,500	3,500	-20	-0.57	8,300	-
[7185]	25/12/17	3,495	3,520	3,480	3,520	+20	+0.57	15,500	-
[7185]	25/12/16	3,520	3,520	3,500	3,500	-10	-0.28	6,200	-
[7185]	25/12/15	3,505	3,530	3,505	3,510	-10	-0.28	11,600	-
[7185]	25/12/12	3,495	3,530	3,495	3,520	+45	+1.29	10,400	-
[7185]	25/12/11	3,530	3,530	3,475	3,475	-45	-1.28	18,200	-
[7185]	25/12/10	3,525	3,540	3,515	3,520	-5	-0.14	8,000	-
[7185]	25/12/09	3,545	3,550	3,520	3,525	-25	-0.70	8,800	-
[7185]	25/12/08	3,575	3,575	3,545	3,550	-25	-0.70	7,200	-
[7185]	25/12/05	3,570	3,575	3,550	3,575	-5	-0.14	5,600	-
[7185]	25/12/04	3,585	3,590	3,570	3,580	0	0.00	4,500	-
[7185]	25/12/03	3,605	3,610	3,580	3,580	-25	-0.69	8,300	-
[7185]	25/12/02	3,630	3,630	3,605	3,605	-20	-0.55	4,000	-
[7185]	25/12/01	3,640	3,650	3,620	3,625	-10	-0.28	5,800	-
[7185]	25/11/28	3,605	3,650	3,605	3,635	+10	+0.28	4,100	-
[7185]	25/11/27	3,620	3,640	3,610	3,625	+5	+0.14	5,000	-
[7185]	25/11/26	3,585	3,625	3,585	3,620	+40	+1.12	7,500	-
[7185]	25/11/25	3,530	3,585	3,530	3,580	+50	+1.42	8,900	-
[7185]	25/11/21	3,545	3,580	3,530	3,530	-25	-0.70	9,600	-
[7185]	25/11/20	3,555	3,580	3,545	3,555	+15	+0.42	3,800	-
[7185]	25/11/19	3,525	3,565	3,515	3,540	+10	+0.28	9,900	-
[7185]	25/11/18	3,570	3,580	3,530	3,530	-40	-1.12	10,500	-
[7185]	25/11/17	3,605	3,605	3,570	3,570	-35	-0.97	9,300	-
[7185]	25/11/14	3,620	3,630	3,605	3,605	-25	-0.69	5,300	-
[7185]	25/11/13	3,625	3,645	3,620	3,630	+5	+0.14	4,400	-
[7185]	25/11/12	3,590	3,630	3,590	3,625	+35	+0.97	6,900	-
[7185]	25/11/11	3,565	3,600	3,560	3,590	+25	+0.70	15,600	-
[7185]	25/11/10	3,600	3,600	3,565	3,565	-40	-1.11	16,800	-
[7185]	25/11/07	3,605	3,635	3,600	3,605	-20	-0.55	12,100	-
[7185]	25/11/06	3,680	3,680	3,620	3,625	-65	-1.76	14,200	-
[7185]	25/11/05	3,710	3,730	3,625	3,690	-25	-0.67	16,500	-
[7185]	25/11/04	3,750	3,760	3,715	3,715	-35	-0.93	7,000	-
[7185]	25/10/31	3,705	3,750	3,700	3,750	+30	+0.81	12,000	-
[7185]	25/10/30	3,760	3,770	3,720	3,720	-40	-1.06	9,100	-
[7185]	25/10/29	3,825	3,825	3,755	3,760	-65	-1.70	13,500	-
[7185]	25/10/28	3,825	3,835	3,825	3,825	0	0.00	2,600	-
[7185]	25/10/27	3,825	3,835	3,820	3,825	0	0.00	8,600	-
[7185]	25/10/24	3,810	3,825	3,810	3,825	+5	+0.13	3,600	-
[7185]	25/10/23	3,825	3,825	3,815	3,820	+5	+0.13	3,500	-
[7185]	25/10/22	3,795	3,820	3,795	3,815	+15	+0.39	5,700	-
[7185]	25/10/21	3,805	3,815	3,795	3,800	-10	-0.26	5,400	-
[7185]	25/10/20	3,825	3,835	3,810	3,810	+15	+0.40	6,100	-
[7185]	25/10/17	3,775	3,795	3,775	3,795	+20	+0.53	5,000	-
[7185]	25/10/16	3,770	3,795	3,760	3,775	+5	+0.13	7,000	-
[7185]	25/10/15	3,740	3,775	3,725	3,770	+55	+1.48	9,100	-
[7185]	25/10/14	3,745	3,745	3,685	3,715	-50	-1.33	22,600	-
[7185]	25/10/10	3,810	3,810	3,760	3,765	-45	-1.18	17,200	-
[7185]	25/10/09	3,830	3,830	3,805	3,810	-10	-0.26	8,400	-
[7185]	25/10/08	3,800	3,825	3,800	3,820	+20	+0.53	9,800	-
[7185]	25/10/07	3,795	3,805	3,795	3,800	+5	+0.13	7,000	-
[7185]	25/10/06	3,830	3,830	3,765	3,795	0	0.00	16,200	-
[7185]	25/10/03	3,790	3,820	3,785	3,795	+5	+0.13	9,300	-
[7185]	25/10/02	3,835	3,835	3,790	3,790	-45	-1.17	12,600	-
[7185]	25/10/01	3,915	3,915	3,835	3,835	-85	-2.17	22,500	-
[7185]	25/09/30	3,945	3,950	3,915	3,920	-25	-0.63	15,300	-
[7185]	25/09/29	3,895	3,945	3,875	3,945	-160	-3.90	56,800	-
[7185]	25/09/26	4,095	4,105	4,095	4,105	+5	+0.12	42,800	-
[7185]	25/09/25	4,100	4,105	4,095	4,100	0	0.00	19,200	-
[7185]	25/09/24	4,090	4,100	4,090	4,100	+10	+0.24	12,000	-
[7185]	25/09/22	4,080	4,090	4,080	4,090	+10	+0.25	9,600	-
[7185]	25/09/19	4,090	4,095	4,080	4,080	-15	-0.37	26,700	-
[7185]	25/09/18	4,100	4,100	4,090	4,095	-5	-0.12	6,700	-
[7185]	25/09/17	4,100	4,100	4,090	4,100	-5	-0.12	8,500	-
[7185]	25/09/16	4,105	4,110	4,095	4,105	0	0.00	10,300	-
[7185]	25/09/12	4,105	4,105	4,100	4,105	0	0.00	8,200	-
[7185]	25/09/11	4,100	4,105	4,100	4,105	-5	-0.12	8,800	-
[7185]	25/09/10	4,115	4,120	4,105	4,110	-5	-0.12	10,800	-
[7185]	25/09/09	4,125	4,135	4,115	4,115	-10	-0.24	9,700	-
[7185]	25/09/08	4,120	4,130	4,115	4,125	-5	-0.12	10,800	-
[7185]	25/09/05	4,105	4,135	4,105	4,130	+30	+0.73	10,100	-