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
[7228]	26/10/29	3,940	3,945	3,905	3,905	-20.0	-0.51	2,100	9,497,830,400
[7228]	26/10/28	3,950	3,950	3,925	3,925	-25.0	-0.63	1,300	9,546,475,520
[7228]	26/10/27	3,955	3,955	3,930	3,950	-5.0	-0.13	800	9,607,280,640
[7228]	26/10/26	3,945	3,955	3,915	3,955	+45.0	+1.15	1,500	9,619,441,664
[7228]	26/10/23	3,995	3,995	3,900	3,910	-55.0	-1.39	3,000	9,509,991,424
[7228]	26/10/22	3,975	3,990	3,950	3,965	-15.0	-0.38	1,200	9,643,763,712
[7228]	26/10/21	4,000	4,000	3,980	3,980	-10.0	-0.25	200	9,680,247,808
[7228]	26/10/20	3,990	3,990	3,990	3,990	-20.0	-0.50	100	9,704,569,856
[7228]	26/10/19	3,990	4,010	3,985	4,010	+25.0	+0.63	1,300	9,753,213,952
[7228]	26/10/16	4,005	4,005	3,970	3,985	-15.0	-0.38	1,500	9,692,408,832
[7228]	26/10/15	4,000	4,015	3,965	4,000	0	+0.00	1,700	9,728,891,904
[7228]	26/10/14	4,010	4,010	4,000	4,000	-10.0	-0.25	200	9,728,891,904
[7228]	26/10/13	3,995	4,045	3,995	4,010	+15.0	+0.38	2,200	9,753,213,952
[7228]	26/10/09	4,000	4,005	3,995	3,995	-10.0	-0.25	1,100	9,716,730,880
[7228]	26/10/08	4,000	4,020	4,000	4,005	-5.0	-0.12	300	9,741,052,928
[7228]	26/10/07	4,005	4,020	4,005	4,010	+5.0	+0.12	500	9,753,213,952
[7228]	26/10/06	3,995	4,030	3,995	4,005	+10.0	+0.25	400	9,741,052,928
[7228]	26/10/05	4,010	4,050	3,985	3,995	-15.0	-0.37	2,200	9,716,730,880
[7228]	26/10/02	4,035	4,035	4,000	4,010	-15.0	-0.37	3,200	9,753,213,952
[7228]	26/10/01	4,035	4,035	4,025	4,025	-5.0	-0.12	300	9,789,698,048
[7228]	26/09/30	4,015	4,030	4,015	4,030	+15.0	+0.37	300	9,801,859,072
[7228]	26/09/29	4,015	4,035	4,015	4,015	-15.0	-0.37	2,000	9,765,374,976
[7228]	26/09/28	4,015	4,030	4,015	4,030	+10.0	+0.25	700	9,801,859,072
[7228]	26/09/25	4,005	4,020	4,005	4,020	+15.0	+0.37	400	9,777,536,000
[7228]	26/09/24	4,035	4,040	3,995	4,005	+5.0	+0.12	3,800	9,741,052,928
[7228]	26/09/18	3,995	4,000	3,995	4,000	+30.0	+0.76	1,100	9,728,891,904
[7228]	26/09/17	3,955	3,970	3,955	3,970	+15.0	+0.38	3,100	9,655,925,760
[7228]	26/09/16	3,950	3,955	3,950	3,955	0	+0.00	300	9,619,441,664
[7228]	26/09/15	3,950	3,995	3,950	3,955	-40.0	-1.00	700	9,619,441,664
[7228]	26/09/14	3,965	3,995	3,900	3,995	+5.0	+0.13	5,100	9,716,730,880
[7228]	26/09/11	3,990	4,000	3,985	3,990	+5.0	+0.13	800	9,704,569,856
[7228]	26/09/10	4,000	4,030	3,985	3,985	-50.0	-1.24	1,100	9,692,408,832
[7228]	26/09/09	4,040	4,055	4,000	4,035	+15.0	+0.37	2,200	9,814,020,096
[7228]	26/09/08	4,050	4,055	4,020	4,020	-10.0	-0.25	3,300	9,777,536,000
[7228]	26/09/07	4,050	4,050	4,025	4,030	-15.0	-0.37	1,800	9,801,859,072
[7228]	26/09/04	4,050	4,050	4,045	4,045	-10.0	-0.25	200	9,838,342,144
[7228]	26/09/03	4,040	4,055	4,040	4,055	+15.0	+0.37	1,200	9,862,664,192
[7228]	26/09/02	4,070	4,070	4,040	4,040	-20.0	-0.49	500	9,826,181,120
[7228]	26/09/01	4,075	4,100	4,050	4,060	-10.0	-0.25	4,800	9,874,825,216
[7228]	26/08/31	4,045	4,075	4,040	4,070	+25.0	+0.62	1,800	9,899,147,264
[7228]	26/08/28	4,030	4,045	4,030	4,045	+5.0	+0.12	600	9,838,342,144
[7228]	26/08/27	4,040	4,040	4,030	4,040	0	+0.00	1,600	9,826,181,120
[7228]	26/08/26	4,045	4,045	4,000	4,040	+45.0	+1.13	1,600	9,826,181,120
[7228]	26/08/25	4,020	4,030	3,990	3,995	-10.0	-0.25	1,500	9,716,730,880
[7228]	26/08/24	3,970	4,010	3,970	4,005	+5.0	+0.12	3,500	9,741,052,928
[7228]	26/08/21	3,985	4,000	3,980	4,000	+35.0	+0.88	800	9,728,891,904
[7228]	26/08/20	4,030	4,030	3,965	3,965	0	+0.00	1,100	9,643,763,712
[7228]	26/08/19	4,030	4,030	3,960	3,965	-10.0	-0.25	600	9,643,763,712
[7228]	26/08/18	4,045	4,045	3,975	3,975	-45.0	-1.12	1,200	9,668,086,784
[7228]	26/08/17	4,045	4,045	3,940	4,020	-25.0	-0.62	2,000	9,777,536,000
[7228]	26/08/14	4,010	4,045	4,010	4,045	+55.0	+1.38	1,100	9,825,034,240
[7228]	26/08/13	4,040	4,040	3,965	3,990	-55.0	-1.36	1,400	9,691,442,176
[7228]	26/08/12	4,030	4,050	3,960	4,045	+65.0	+1.63	4,100	9,825,034,240
[7228]	26/08/10	4,015	4,040	3,980	3,980	+30.0	+0.76	2,800	9,667,152,896
[7228]	26/08/07	3,995	4,000	3,950	3,950	0	+0.00	3,100	9,594,285,056
[7228]	26/08/06	3,835	3,960	3,825	3,950	+115.0	+3.00	8,900	9,594,285,056
[7228]	26/08/05	3,810	3,835	3,810	3,835	+15.0	+0.39	500	9,314,958,336
[7228]	26/08/04	3,835	3,835	3,820	3,820	-15.0	-0.39	400	9,278,524,416
[7228]	26/08/03	3,810	3,840	3,810	3,835	+25.0	+0.66	1,600	9,314,958,336
[7228]	26/07/31	3,845	3,845	3,810	3,810	-10.0	-0.26	900	9,254,235,136
[7228]	26/07/30	3,820	3,820	3,820	3,820	-15.0	-0.39	1,300	9,278,524,416
[7228]	26/07/29	3,905	3,905	3,835	3,835	-5.0	-0.13	1,300	9,314,958,336
[7228]	26/07/28	3,870	3,875	3,840	3,840	-30.0	-0.78	600	9,327,102,976
[7228]	26/07/27	3,850	3,870	3,850	3,870	+20.0	+0.52	1,900	9,399,970,816
[7228]	26/07/24	3,780	3,850	3,780	3,850	+45.0	+1.18	400	9,351,392,256
[7228]	26/07/23	3,820	3,820	3,805	3,805	-20.0	-0.52	1,400	9,242,090,496
[7228]	26/07/22	3,820	3,850	3,820	3,825	-25.0	-0.65	1,800	9,290,669,056
[7228]	26/07/21	3,845	3,850	3,810	3,850	+45.0	+1.18	500	9,351,392,256
[7228]	26/07/17	3,845	3,845	3,805	3,805	-45	-1.17	800	-
[7228]	26/07/16	3,835	3,900	3,830	3,850	-15	-0.39	1,000	-
[7228]	26/07/15	3,845	3,865	3,805	3,865	+30	+0.78	900	-
[7228]	26/07/14	3,835	3,835	3,835	3,835	0	0.00	200	-
[7228]	26/07/13	3,805	3,835	3,790	3,835	+55	+1.46	800	-
[7228]	26/07/10	3,800	3,800	3,780	3,780	+20	+0.53	600	-
[7228]	26/07/09	3,750	3,760	3,750	3,760	+5	+0.13	1,400	-
[7228]	26/07/08	3,805	3,805	3,755	3,755	-50	-1.31	1,400	-
[7228]	26/07/07	3,785	3,850	3,785	3,805	-10	-0.26	600	-
[7228]	26/07/06	3,850	3,860	3,800	3,815	-30	-0.78	2,100	-
[7228]	26/07/03	3,780	3,845	3,780	3,845	-5	-0.13	700	-
[7228]	26/07/02	3,850	3,850	3,850	3,850	+50	+1.32	600	-
[7228]	26/07/01	3,800	3,800	3,800	3,800	0	0.00	600	-
[7228]	26/06/30	3,780	3,850	3,780	3,800	+10	+0.26	1,800	-
[7228]	26/06/29	3,785	3,790	3,760	3,790	+5	+0.13	500	-
[7228]	26/06/26	3,640	3,800	3,640	3,785	+75	+2.02	2,400	-
[7228]	26/06/25	3,765	3,780	3,710	3,710	-30	-0.80	2,400	-
[7228]	26/06/24	3,720	3,740	3,720	3,740	+20	+0.54	500	-
[7228]	26/06/23	3,690	3,725	3,655	3,720	+5	+0.13	1,600	-
[7228]	26/06/22	3,720	3,720	3,665	3,715	-5	-0.13	900	-
[7228]	26/06/19	3,720	3,720	3,670	3,720	+110	+3.05	4,500	-
[7228]	26/06/18	3,610	3,610	3,600	3,610	+25	+0.70	400	-
[7228]	26/06/17	3,595	3,595	3,565	3,585	-10	-0.28	800	-
[7228]	26/06/16	3,610	3,610	3,595	3,595	0	0.00	1,300	-
[7228]	26/06/15	3,600	3,600	3,550	3,595	-5	-0.14	2,000	-
[7228]	26/06/12	3,565	3,600	3,565	3,600	+40	+1.12	800	-
[7228]	26/06/11	3,590	3,615	3,560	3,560	-50	-1.39	1,500	-
[7228]	26/06/10	3,630	3,630	3,580	3,610	-30	-0.82	1,900	-
[7228]	26/06/09	3,600	3,640	3,600	3,640	+55	+1.53	800	-
[7228]	26/06/08	3,605	3,610	3,585	3,585	-30	-0.83	2,000	-
[7228]	26/06/05	3,610	3,640	3,610	3,615	+15	+0.42	700	-
[7228]	26/06/04	3,605	3,615	3,600	3,600	-10	-0.28	1,700	-
[7228]	26/06/03	3,635	3,635	3,610	3,610	-25	-0.69	1,100	-
[7228]	26/06/02	3,650	3,650	3,600	3,635	-20	-0.55	2,000	-
[7228]	26/06/01	3,645	3,655	3,605	3,655	+45	+1.25	900	-
[7228]	26/05/29	3,620	3,645	3,610	3,610	0	0.00	1,700	-
[7228]	26/05/28	3,620	3,630	3,610	3,610	-10	-0.28	1,500	-
[7228]	26/05/27	3,660	3,665	3,620	3,620	-20	-0.55	2,700	-
[7228]	26/05/26	3,660	3,660	3,625	3,640	0	0.00	6,700	-
[7228]	26/05/25	3,680	3,680	3,630	3,640	-50	-1.36	5,900	-
[7228]	26/05/22	3,720	3,720	3,690	3,690	-10.0	-0.27	900	-
[7228]	26/05/21	3,715	3,715	3,700	3,700	-10.0	-0.27	1,800	-
[7228]	26/05/20	3,730	3,730	3,710	3,710	-20.0	-0.54	400	-
[7228]	26/05/19	3,700	3,730	3,700	3,730	+30.0	+0.81	1,500	-
[7228]	26/05/18	3,715	3,715	3,700	3,700	-20.0	-0.54	1,800	-
[7228]	26/05/15	3,725	3,725	3,710	3,720	-5.0	-0.13	900	-
[7228]	26/05/14	3,710	3,750	3,710	3,725	-10.0	-0.27	3,200	-
[7228]	26/05/13	3,725	3,780	3,725	3,735	+10.0	+0.27	2,600	-
[7228]	26/05/12	3,735	3,760	3,725	3,725	+20.0	+0.54	4,600	-
[7228]	26/05/11	3,710	3,785	3,705	3,705	-5.0	-0.13	5,800	-
[7228]	26/05/08	3,730	3,730	3,705	3,710	-25.0	-0.67	6,800	-
[7228]	26/05/07	3,760	3,780	3,725	3,735	-15.0	-0.40	4,000	-
[7228]	26/05/01	3,775	3,790	3,750	3,750	-20.0	-0.53	2,400	-
[7228]	26/04/30	3,770	3,770	3,770	3,770	0	+0.00	1,300	-
[7228]	26/04/28	3,785	3,785	3,765	3,770	-20.0	-0.53	1,900	-
[7228]	26/04/27	3,800	3,810	3,790	3,790	-25	-0.66	2,700	-
[7228]	26/04/24	3,875	3,875	3,805	3,815	+10	+0.26	1,800	-
[7228]	26/04/23	3,840	3,840	3,805	3,805	-25	-0.65	2,300	-
[7228]	26/04/22	3,850	3,850	3,825	3,830	0	0.00	900	-
[7228]	26/04/21	3,850	3,850	3,830	3,830	-10	-0.26	1,700	-
[7228]	26/04/20	3,835	3,840	3,835	3,840	+5	+0.13	600	-
[7228]	26/04/17	3,860	3,860	3,835	3,835	-15	-0.39	1,300	-
[7228]	26/04/16	3,850	3,850	3,835	3,850	+5	+0.13	2,000	-
[7228]	26/04/15	3,845	3,845	3,820	3,845	-5	-0.13	1,300	-
[7228]	26/04/14	3,870	3,870	3,850	3,850	-5	-0.13	800	-
[7228]	26/04/13	3,900	3,900	3,810	3,855	+25	+0.65	2,600	-
[7228]	26/04/10	3,840	3,920	3,825	3,830	-20	-0.52	1,700	-
[7228]	26/04/09	3,850	3,850	3,850	3,850	-10	-0.26	800	-
[7228]	26/04/08	3,850	3,860	3,830	3,860	+25	+0.65	2,200	-
[7228]	26/04/07	3,850	3,850	3,810	3,835	+5	+0.13	4,100	-
[7228]	26/04/06	3,870	3,870	3,830	3,830	+5	+0.13	1,100	-
[7228]	26/04/03	3,880	3,880	3,825	3,825	0	0.00	700	-
[7228]	26/04/02	3,880	3,890	3,815	3,825	-10	-0.26	2,400	-
[7228]	26/04/01	3,885	3,885	3,790	3,835	+10	+0.26	1,700	-
[7228]	26/03/31	3,825	3,830	3,805	3,825	+5	+0.13	1,900	-
[7228]	26/03/30	3,820	3,820	3,820	3,820	0	0.00	1,200	-
[7228]	26/03/27	3,805	3,830	3,775	3,820	+50	+1.33	2,400	-
[7228]	26/03/26	3,885	3,885	3,705	3,770	-85	-2.20	5,100	-
[7228]	26/03/25	3,810	3,870	3,810	3,855	+70	+1.85	2,200	-
[7228]	26/03/24	3,790	3,810	3,770	3,785	+20	+0.53	3,500	-
[7228]	26/03/23	3,885	3,885	3,755	3,765	-65	-1.70	5,300	-
[7228]	26/03/19	3,885	3,885	3,830	3,830	-40	-1.03	3,900	-
[7228]	26/03/18	3,860	3,870	3,850	3,870	+25	+0.65	1,700	-
[7228]	26/03/17	3,880	3,880	3,845	3,845	+10	+0.26	1,400	-
[7228]	26/03/16	3,900	3,900	3,835	3,835	-5	-0.13	1,900	-
[7228]	26/03/13	3,910	3,910	3,840	3,840	-10	-0.26	1,500	-
[7228]	26/03/12	3,915	3,915	3,815	3,850	-10	-0.26	2,000	-
[7228]	26/03/11	3,900	3,900	3,855	3,860	+5	+0.13	900	-
[7228]	26/03/10	3,840	3,865	3,840	3,855	+30	+0.78	3,800	-
[7228]	26/03/09	3,815	3,825	3,780	3,825	-30	-0.78	2,800	-
[7228]	26/03/06	3,855	3,855	3,855	3,855	-35	-0.90	100	-
[7228]	26/03/05	3,845	3,900	3,845	3,890	+70	+1.83	1,000	-
[7228]	26/03/04	3,850	3,850	3,800	3,820	-50	-1.29	7,500	-
[7228]	26/03/03	3,950	3,950	3,870	3,870	-80	-2.03	2,900	-
[7228]	26/03/02	3,900	3,970	3,900	3,950	+50	+1.28	3,500	-
[7228]	26/02/27	3,845	3,970	3,845	3,900	+45	+1.17	10,200	-
[7228]	26/02/26	3,865	3,870	3,855	3,855	+10	+0.26	1,900	-
[7228]	26/02/25	3,850	3,910	3,840	3,845	-5	-0.13	7,500	-
[7228]	26/02/24	3,815	3,850	3,810	3,850	+30	+0.79	2,500	-
[7228]	26/02/20	3,810	3,820	3,810	3,820	-5	-0.13	3,700	-
[7228]	26/02/19	3,815	3,825	3,815	3,825	+15	+0.39	1,200	-
[7228]	26/02/18	3,810	3,815	3,795	3,810	+5	+0.13	5,300	-
[7228]	26/02/17	3,795	3,820	3,795	3,805	-5	-0.13	2,100	-
[7228]	26/02/16	3,860	3,860	3,800	3,810	-50	-1.30	5,700	-
[7228]	26/02/13	3,785	3,880	3,775	3,860	+5	+0.13	8,300	-
[7228]	26/02/12	3,815	3,855	3,805	3,855	+20	+0.52	3,800	-
[7228]	26/02/10	3,800	3,850	3,765	3,835	+65	+1.72	4,800	-
[7228]	26/02/09	3,740	3,805	3,740	3,770	+10	+0.27	5,800	-
[7228]	26/02/06	3,750	3,775	3,750	3,760	-10	-0.27	1,300	-
[7228]	26/02/05	3,750	3,790	3,750	3,770	+5	+0.13	4,200	-
[7228]	26/02/04	3,760	3,770	3,755	3,765	-10	-0.26	1,300	-
[7228]	26/02/03	3,765	3,775	3,765	3,775	+10	+0.27	4,000	-
[7228]	26/02/02	3,800	3,800	3,765	3,765	-20	-0.53	3,200	-
[7228]	26/01/30	3,785	3,810	3,780	3,785	0	0.00	2,400	-
[7228]	26/01/29	3,800	3,805	3,780	3,785	-20	-0.53	2,100	-
[7228]	26/01/28	3,820	3,820	3,805	3,805	-20	-0.52	1,600	-
[7228]	26/01/27	3,840	3,840	3,815	3,825	+10	+0.26	2,900	-
[7228]	26/01/26	3,845	3,845	3,815	3,815	-30	-0.78	800	-
[7228]	26/01/23	3,840	3,850	3,815	3,845	+5	+0.13	3,600	-
[7228]	26/01/22	3,850	3,850	3,830	3,840	-10	-0.26	900	-
[7228]	26/01/21	3,850	3,850	3,835	3,850	-10	-0.26	700	-
[7228]	26/01/20	3,850	3,865	3,845	3,860	-15	-0.39	1,000	-
[7228]	26/01/19	3,805	3,895	3,800	3,875	+35	+0.91	8,500	-
[7228]	26/01/16	3,870	3,870	3,835	3,840	-30	-0.78	2,700	-
[7228]	26/01/15	3,885	3,885	3,850	3,870	-15	-0.39	2,400	-
[7228]	26/01/14	3,875	3,890	3,870	3,885	+15	+0.39	2,400	-
[7228]	26/01/13	3,900	3,900	3,850	3,870	-5	-0.13	3,800	-
[7228]	26/01/09	3,860	3,875	3,860	3,875	+35	+0.91	1,900	-
[7228]	26/01/08	3,870	3,870	3,830	3,840	-25	-0.65	2,900	-
[7228]	26/01/07	3,850	3,865	3,830	3,865	+5	+0.13	2,600	-
[7228]	26/01/06	3,855	3,860	3,835	3,860	+20	+0.52	1,900	-
[7228]	26/01/05	3,870	3,870	3,835	3,840	-25	-0.65	2,400	-
[7228]	25/12/30	3,870	3,870	3,835	3,865	+5	+0.13	2,900	-
[7228]	25/12/29	3,915	3,915	3,850	3,860	-190	-4.69	11,000	-
[7228]	25/12/26	3,970	4,080	3,930	4,050	+70	+1.76	12,600	-
[7228]	25/12/25	4,015	4,015	3,980	3,980	-50	-1.24	8,400	-
[7228]	25/12/24	4,030	4,050	4,010	4,030	-15	-0.37	3,900	-
[7228]	25/12/23	4,060	4,075	4,040	4,045	-35	-0.86	5,000	-
[7228]	25/12/22	4,090	4,135	4,070	4,080	+20	+0.49	6,000	-
[7228]	25/12/19	4,025	4,095	4,025	4,060	+35	+0.87	3,100	-
[7228]	25/12/18	4,045	4,045	4,010	4,025	-5	-0.12	1,200	-
[7228]	25/12/17	4,010	4,065	4,000	4,030	+10	+0.25	3,400	-
[7228]	25/12/16	4,085	4,090	4,015	4,020	-20	-0.50	2,900	-
[7228]	25/12/15	4,020	4,050	3,975	4,040	+45	+1.13	5,400	-
[7228]	25/12/12	4,000	4,100	3,970	3,995	-5	-0.13	5,900	-
[7228]	25/12/11	4,085	4,085	4,000	4,000	-30	-0.74	1,600	-
[7228]	25/12/10	4,070	4,070	4,025	4,030	-10	-0.25	2,500	-
[7228]	25/12/09	4,100	4,100	4,040	4,040	-20	-0.49	2,700	-
[7228]	25/12/08	4,080	4,095	4,035	4,060	+30	+0.74	2,700	-
[7228]	25/12/05	4,075	4,075	4,030	4,030	-25	-0.62	1,600	-
[7228]	25/12/04	4,065	4,070	4,055	4,055	+5	+0.12	1,200	-
[7228]	25/12/03	4,040	4,070	4,040	4,050	+10	+0.25	1,200	-
[7228]	25/12/02	4,025	4,080	4,025	4,040	+20	+0.50	1,400	-
[7228]	25/12/01	4,090	4,095	4,010	4,020	-25	-0.62	4,000	-
[7228]	25/11/28	4,095	4,095	4,030	4,045	-5	-0.12	3,100	-
[7228]	25/11/27	4,065	4,085	4,050	4,050	+10	+0.25	5,100	-
[7228]	25/11/26	3,980	4,040	3,980	4,040	+90	+2.28	3,300	-
[7228]	25/11/25	3,970	3,980	3,950	3,950	+40	+1.02	3,900	-
[7228]	25/11/21	3,865	3,910	3,860	3,910	+30	+0.77	1,300	-
[7228]	25/11/20	3,980	3,980	3,880	3,880	-55	-1.40	3,800	-
[7228]	25/11/19	3,960	3,960	3,865	3,935	+35	+0.90	4,000	-
[7228]	25/11/18	3,890	3,900	3,800	3,900	0	0.00	1,700	-
[7228]	25/11/17	3,880	3,900	3,870	3,900	-10	-0.26	1,700	-
[7228]	25/11/14	3,810	3,910	3,810	3,910	+95	+2.49	5,800	-
[7228]	25/11/13	3,795	3,850	3,795	3,815	+25	+0.66	3,600	-
[7228]	25/11/12	3,820	3,940	3,790	3,790	-45	-1.17	8,000	-
[7228]	25/11/11	3,910	3,910	3,820	3,835	-35	-0.90	2,600	-
[7228]	25/11/10	3,840	3,890	3,805	3,870	+20	+0.52	4,800	-
[7228]	25/11/07	3,930	4,035	3,850	3,850	-110	-2.78	10,200	-
[7228]	25/11/06	3,965	3,995	3,960	3,960	-10	-0.25	2,800	-
[7228]	25/11/05	3,990	3,995	3,970	3,970	-25	-0.63	2,500	-
[7228]	25/11/04	4,010	4,010	3,995	3,995	-35	-0.87	2,600	-
[7228]	25/10/31	4,020	4,030	4,020	4,030	-20	-0.49	900	-
[7228]	25/10/30	4,090	4,090	4,000	4,050	-70	-1.70	3,100	-
[7228]	25/10/29	4,130	4,140	4,120	4,120	-15	-0.36	2,000	-
[7228]	25/10/28	4,155	4,160	4,135	4,135	-25	-0.60	2,000	-
[7228]	25/10/27	4,175	4,175	4,140	4,160	+20	+0.48	1,000	-
[7228]	25/10/24	4,175	4,175	4,135	4,140	0	0.00	2,900	-
[7228]	25/10/23	4,135	4,140	4,125	4,140	+15	+0.36	2,200	-
[7228]	25/10/22	4,130	4,130	4,125	4,125	-5	-0.12	2,000	-
[7228]	25/10/21	4,135	4,135	4,120	4,130	-5	-0.12	700	-
[7228]	25/10/20	4,120	4,135	4,120	4,135	+15	+0.36	900	-
[7228]	25/10/17	4,125	4,130	4,120	4,120	-10	-0.24	900	-
[7228]	25/10/16	4,135	4,140	4,125	4,130	+10	+0.24	1,500	-
[7228]	25/10/15	4,135	4,185	4,120	4,120	-15	-0.36	2,100	-
[7228]	25/10/14	4,135	4,160	4,130	4,135	-50	-1.19	2,800	-
[7228]	25/10/10	4,175	4,195	4,160	4,185	+10	+0.24	1,800	-
[7228]	25/10/09	4,205	4,205	4,175	4,175	-15	-0.36	1,200	-
[7228]	25/10/08	4,185	4,330	4,185	4,190	-10	-0.24	2,700	-
[7228]	25/10/07	4,200	4,200	4,175	4,200	0	0.00	1,700	-
[7228]	25/10/06	4,250	4,255	4,175	4,200	+30	+0.72	3,800	-
[7228]	25/10/03	4,200	4,200	4,170	4,170	-25	-0.60	2,100	-
[7228]	25/10/02	4,200	4,320	4,160	4,195	+40	+0.96	6,500	-
[7228]	25/10/01	4,160	4,180	4,130	4,155	+10	+0.24	3,700	-
[7228]	25/09/30	4,105	4,145	4,095	4,145	+40	+0.97	2,300	-
[7228]	25/09/29	4,090	4,105	4,090	4,105	+40	+0.98	2,700	-
[7228]	25/09/26	4,080	4,080	3,990	4,065	+30	+0.74	2,200	-
[7228]	25/09/25	4,060	4,090	4,000	4,035	0	0.00	2,100	-
[7228]	25/09/24	4,000	4,040	4,000	4,035	+35	+0.88	2,500	-
[7228]	25/09/22	3,980	4,050	3,980	4,000	+35	+0.88	3,300	-
[7228]	25/09/19	3,955	3,975	3,950	3,965	+10	+0.25	1,100	-
[7228]	25/09/18	3,980	3,995	3,940	3,955	-30	-0.75	700	-
[7228]	25/09/17	3,965	3,985	3,950	3,985	+15	+0.38	1,000	-
[7228]	25/09/16	3,945	3,980	3,930	3,970	+25	+0.63	700	-
[7228]	25/09/12	3,945	3,945	3,945	3,945	+20	+0.51	100	-
[7228]	25/09/11	3,925	3,925	3,925	3,925	-20	-0.51	300	-
[7228]	25/09/10	3,910	3,945	3,895	3,945	0	0.00	600	-
[7228]	25/09/09	3,945	3,945	3,945	3,945	-10	-0.25	100	-
[7228]	25/09/08	3,925	3,955	3,925	3,955	+30	+0.76	1,400	-
[7228]	25/09/05	3,945	3,945	3,920	3,925	-25	-0.63	1,700	-