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
[7265]	26/10/29	2,945	2,999	2,900	2,955	-150.0	-4.83	4,600	3,041,288,960
[7265]	26/10/28	3,070	3,105	3,050	3,105	+20.0	+0.65	3,800	3,195,668,992
[7265]	26/10/27	3,090	3,095	3,085	3,085	-5.0	-0.16	1,500	3,175,085,056
[7265]	26/10/26	3,120	3,120	3,055	3,090	-45.0	-1.44	1,900	3,180,231,168
[7265]	26/10/23	3,065	3,245	3,005	3,135	+30.0	+0.97	5,800	3,226,545,152
[7265]	26/10/22	3,135	3,135	3,105	3,105	-45.0	-1.43	1,400	3,195,668,992
[7265]	26/10/21	3,150	3,170	3,125	3,150	-20.0	-0.63	2,200	3,241,983,232
[7265]	26/10/20	3,200	3,200	3,055	3,170	-25.0	-0.78	2,800	3,262,567,168
[7265]	26/10/19	3,250	3,250	3,195	3,195	-65.0	-1.99	4,800	3,288,297,216
[7265]	26/10/16	3,370	3,370	3,240	3,260	-115.0	-3.41	6,900	3,355,195,136
[7265]	26/10/15	3,435	3,435	3,255	3,375	-50.0	-1.46	3,600	3,473,553,408
[7265]	26/10/14	3,455	3,455	3,425	3,425	-45.0	-1.30	2,000	3,525,013,504
[7265]	26/10/13	3,450	3,470	3,450	3,470	+5.0	+0.14	2,100	3,571,327,488
[7265]	26/10/09	3,460	3,465	3,440	3,465	-20.0	-0.57	1,500	3,566,181,376
[7265]	26/10/08	3,505	3,505	3,485	3,485	-20.0	-0.57	1,700	3,586,765,568
[7265]	26/10/07	3,505	3,520	3,505	3,505	-10.0	-0.28	800	3,607,349,504
[7265]	26/10/06	3,525	3,540	3,515	3,515	+10.0	+0.29	2,100	3,617,641,472
[7265]	26/10/05	3,500	3,525	3,500	3,505	+5.0	+0.14	1,800	3,607,349,504
[7265]	26/10/02	3,505	3,510	3,500	3,500	-25.0	-0.71	1,800	3,602,203,392
[7265]	26/10/01	3,510	3,530	3,510	3,525	-10.0	-0.28	700	3,627,933,440
[7265]	26/09/30	3,520	3,535	3,515	3,535	+15.0	+0.43	1,900	3,638,225,408
[7265]	26/09/29	3,500	3,520	3,485	3,520	+5.0	+0.14	2,400	3,622,787,584
[7265]	26/09/28	3,510	3,525	3,505	3,515	+15.0	+0.43	3,600	3,617,641,472
[7265]	26/09/25	3,535	3,550	3,500	3,500	-30.0	-0.85	2,100	3,602,203,392
[7265]	26/09/24	3,520	3,545	3,490	3,530	+10.0	+0.28	1,300	3,633,079,552
[7265]	26/09/18	3,515	3,520	3,500	3,520	-30.0	-0.85	1,400	3,622,787,584
[7265]	26/09/17	3,535	3,550	3,515	3,550	-15.0	-0.42	700	3,653,663,488
[7265]	26/09/16	3,600	3,600	3,535	3,565	-90.0	-2.46	1,500	3,669,101,568
[7265]	26/09/15	3,735	3,735	3,620	3,655	-80.0	-2.14	2,300	3,761,729,536
[7265]	26/09/14	－	－	－	3,735	－	－	0	-
[7265]	26/09/11	3,735	3,735	3,735	3,735	0	+0.00	100	3,844,065,792
[7265]	26/09/10	3,705	3,735	3,705	3,735	+35.0	+0.95	200	3,844,065,792
[7265]	26/09/09	3,775	3,775	3,670	3,700	-5.0	-0.13	1,500	3,808,043,776
[7265]	26/09/08	3,700	3,710	3,700	3,705	+5.0	+0.14	400	3,813,189,632
[7265]	26/09/07	3,820	3,820	3,700	3,700	-70.0	-1.86	2,200	3,808,043,776
[7265]	26/09/04	3,720	3,795	3,720	3,770	+5.0	+0.13	3,500	3,862,281,984
[7265]	26/09/03	3,770	3,770	3,765	3,765	-25.0	-0.66	900	3,857,159,680
[7265]	26/09/02	3,765	3,790	3,760	3,790	-40.0	-1.04	400	3,882,771,712
[7265]	26/09/01	3,845	3,845	3,830	3,830	-5.0	-0.13	400	3,923,750,656
[7265]	26/08/31	3,860	3,860	3,830	3,835	-45.0	-1.16	1,400	3,928,873,216
[7265]	26/08/28	3,870	3,880	3,870	3,880	+20.0	+0.52	1,100	3,974,974,720
[7265]	26/08/27	3,865	3,865	3,860	3,860	-15.0	-0.39	700	3,954,484,992
[7265]	26/08/26	3,875	3,875	3,875	3,875	-10.0	-0.26	100	3,969,852,160
[7265]	26/08/25	3,895	3,895	3,885	3,885	+5.0	+0.13	400	3,980,097,024
[7265]	26/08/24	3,885	3,885	3,880	3,880	-5.0	-0.13	200	3,974,974,720
[7265]	26/08/21	3,850	3,885	3,850	3,885	+25.0	+0.65	500	3,980,097,024
[7265]	26/08/20	3,895	3,895	3,860	3,860	+5.0	+0.13	1,100	3,954,484,992
[7265]	26/08/19	3,870	3,870	3,855	3,855	-15.0	-0.39	300	3,949,362,688
[7265]	26/08/18	3,895	3,895	3,870	3,870	-35.0	-0.90	900	3,964,729,856
[7265]	26/08/17	3,865	3,905	3,865	3,905	+25.0	+0.64	300	4,000,586,496
[7265]	26/08/14	3,845	3,900	3,845	3,880	+10.0	+0.26	800	3,974,974,720
[7265]	26/08/13	3,875	3,875	3,870	3,870	-15.0	-0.39	200	3,964,729,856
[7265]	26/08/12	3,880	3,890	3,880	3,885	+50.0	+1.30	500	3,980,097,024
[7265]	26/08/10	3,860	3,895	3,830	3,835	-20.0	-0.52	1,000	3,928,873,216
[7265]	26/08/07	3,830	3,855	3,830	3,855	+20.0	+0.52	200	3,949,362,688
[7265]	26/08/06	3,830	3,835	3,830	3,835	-30.0	-0.78	400	3,928,873,216
[7265]	26/08/05	3,845	3,865	3,840	3,865	+20.0	+0.52	1,100	3,959,607,552
[7265]	26/08/04	3,840	3,845	3,840	3,845	+40.0	+1.05	200	3,939,117,824
[7265]	26/08/03	3,840	3,840	3,805	3,805	-10.0	-0.26	300	3,898,138,880
[7265]	26/07/31	3,860	3,860	3,810	3,815	-10.0	-0.26	800	3,908,383,488
[7265]	26/07/30	3,840	3,840	3,825	3,825	-20.0	-0.52	200	3,918,628,352
[7265]	26/07/29	3,875	3,885	3,840	3,845	-5.0	-0.13	1,100	3,939,117,824
[7265]	26/07/28	3,875	3,875	3,850	3,850	-10.0	-0.26	800	3,944,240,384
[7265]	26/07/27	3,870	3,870	3,860	3,860	+15.0	+0.39	700	3,954,484,992
[7265]	26/07/24	3,835	3,845	3,830	3,845	+15.0	+0.39	1,500	3,939,117,824
[7265]	26/07/23	3,825	3,835	3,820	3,830	+10.0	+0.26	400	3,923,750,656
[7265]	26/07/22	－	－	－	3,820	－	－	0	-
[7265]	26/07/21	3,825	3,825	3,820	3,820	-5	-0.13	300	-
[7265]	26/07/17	3,830	3,830	3,825	3,825	－	－	200	-
[7265]	26/07/16	－	－	－	3,815	－	－	0	-
[7265]	26/07/15	－	－	－	3,815	－	－	0	-
[7265]	26/07/14	3,815	3,815	3,815	3,815	-20	-0.52	100	-
[7265]	26/07/13	3,835	3,835	3,835	3,835	－	－	200	-
[7265]	26/07/10	－	－	－	3,815	－	－	0	-
[7265]	26/07/09	－	－	－	3,815	－	－	0	-
[7265]	26/07/08	3,815	3,815	3,815	3,815	－	－	100	-
[7265]	26/07/07	－	－	－	3,810	－	－	0	-
[7265]	26/07/06	3,805	3,810	3,805	3,810	0	0.00	600	-
[7265]	26/07/03	3,835	3,840	3,810	3,810	-5	-0.13	1,200	-
[7265]	26/07/02	3,820	3,820	3,815	3,815	+10	+0.26	900	-
[7265]	26/07/01	3,810	3,815	3,805	3,805	0	0.00	900	-
[7265]	26/06/30	3,810	3,810	3,805	3,805	-5	-0.13	200	-
[7265]	26/06/29	3,810	3,825	3,810	3,810	0	0.00	400	-
[7265]	26/06/26	3,795	3,810	3,795	3,810	+15	+0.40	400	-
[7265]	26/06/25	3,795	3,800	3,780	3,795	0	0.00	400	-
[7265]	26/06/24	3,800	3,800	3,795	3,795	-25	-0.65	200	-
[7265]	26/06/23	3,820	3,820	3,820	3,820	-10	-0.26	100	-
[7265]	26/06/22	3,820	3,835	3,765	3,830	+40	+1.06	600	-
[7265]	26/06/19	3,790	3,790	3,790	3,790	+15	+0.40	200	-
[7265]	26/06/18	3,775	3,775	3,775	3,775	+10	+0.27	100	-
[7265]	26/06/17	3,740	3,765	3,730	3,765	+30	+0.80	700	-
[7265]	26/06/16	3,770	3,770	3,735	3,735	-65	-1.71	600	-
[7265]	26/06/15	3,755	3,800	3,755	3,800	+70	+1.88	700	-
[7265]	26/06/12	3,770	3,770	3,730	3,730	+30	+0.81	300	-
[7265]	26/06/11	3,730	3,765	3,695	3,700	-35	-0.94	800	-
[7265]	26/06/10	3,705	3,735	3,705	3,735	+30	+0.81	200	-
[7265]	26/06/09	3,705	3,705	3,705	3,705	+15	+0.41	100	-
[7265]	26/06/08	3,655	3,740	3,655	3,690	+10	+0.27	500	-
[7265]	26/06/05	3,820	3,820	3,655	3,680	-155	-4.04	3,900	-
[7265]	26/06/04	3,835	3,835	3,835	3,835	-45	-1.16	100	-
[7265]	26/06/03	3,830	3,880	3,830	3,880	0	0.00	1,100	-
[7265]	26/06/02	3,860	3,880	3,795	3,880	+50	+1.31	400	-
[7265]	26/06/01	3,835	3,835	3,810	3,830	0	0.00	800	-
[7265]	26/05/29	3,835	3,835	3,750	3,830	+30	+0.79	800	-
[7265]	26/05/28	3,760	3,800	3,760	3,800	+40	+1.06	500	-
[7265]	26/05/27	3,760	3,760	3,690	3,760	+40	+1.08	600	-
[7265]	26/05/26	3,735	3,735	3,720	3,720	-35	-0.93	300	-
[7265]	26/05/25	3,745	3,755	3,745	3,755	+20	+0.54	200	-
[7265]	26/05/22	3,735	3,735	3,735	3,735	0	+0.00	100	-
[7265]	26/05/21	3,735	3,735	3,735	3,735	0	+0.00	100	-
[7265]	26/05/20	3,735	3,735	3,735	3,735	+35.0	+0.95	200	-
[7265]	26/05/19	3,705	3,715	3,700	3,700	+10.0	+0.27	400	-
[7265]	26/05/18	3,690	3,690	3,690	3,690	+30.0	+0.82	100	-
[7265]	26/05/15	3,665	3,665	3,660	3,660	-20.0	-0.54	200	-
[7265]	26/05/14	3,700	3,715	3,670	3,680	-10.0	-0.27	1,000	-
[7265]	26/05/13	3,690	3,690	3,690	3,690	-15.0	-0.40	100	-
[7265]	26/05/12	3,725	3,725	3,700	3,705	-25.0	-0.67	1,400	-
[7265]	26/05/11	3,735	3,735	3,730	3,730	-15.0	-0.40	300	-
[7265]	26/05/08	3,775	3,775	3,745	3,745	-30.0	-0.79	600	-
[7265]	26/05/07	3,775	3,810	3,775	3,775	+55.0	+1.48	800	-
[7265]	26/05/01	3,660	3,720	3,660	3,720	+55.0	+1.50	600	-
[7265]	26/04/30	3,680	3,680	3,665	3,665	-60.0	-1.61	800	-
[7265]	26/04/28	3,770	3,835	3,725	3,725	+25.0	+0.68	900	-
[7265]	26/04/27	3,650	3,700	3,650	3,700	+55	+1.51	1,100	-
[7265]	26/04/24	3,630	3,645	3,620	3,645	+15	+0.41	1,800	-
[7265]	26/04/23	3,630	3,630	3,630	3,630	－	－	100	-
[7265]	26/04/22	－	－	－	3,620	－	－	0	-
[7265]	26/04/21	－	－	－	3,620	－	－	0	-
[7265]	26/04/20	3,600	3,620	3,560	3,620	+5	+0.14	1,500	-
[7265]	26/04/17	3,615	3,615	3,615	3,615	0	0.00	200	-
[7265]	26/04/16	3,625	3,625	3,615	3,615	－	－	300	-
[7265]	26/04/15	－	－	－	3,625	－	－	0	-
[7265]	26/04/14	－	－	－	3,625	－	－	0	-
[7265]	26/04/13	3,625	3,625	3,625	3,625	0	0.00	200	-
[7265]	26/04/10	3,625	3,625	3,625	3,625	－	－	100	-
[7265]	26/04/09	－	－	－	3,605	－	－	0	-
[7265]	26/04/08	3,660	3,660	3,595	3,605	-20	-0.55	400	-
[7265]	26/04/07	3,615	3,660	3,515	3,625	-35	-0.96	8,000	-
[7265]	26/04/06	3,660	3,660	3,620	3,660	0	0.00	1,300	-
[7265]	26/04/03	3,635	3,660	3,520	3,660	0	0.00	2,200	-
[7265]	26/04/02	3,545	3,995	3,545	3,660	+120	+3.39	9,500	-
[7265]	26/04/01	3,470	3,540	3,430	3,540	－	－	1,500	-
[7265]	26/03/31	－	－	－	3,440	－	－	0	-
[7265]	26/03/30	3,495	3,495	3,440	3,440	-30	-0.86	800	-
[7265]	26/03/27	3,470	3,475	3,470	3,470	－	－	400	-
[7265]	26/03/26	－	－	－	3,535	－	－	0	-
[7265]	26/03/25	3,535	3,535	3,530	3,535	+70	+2.02	600	-
[7265]	26/03/24	3,470	3,470	3,460	3,465	-30	-0.86	500	-
[7265]	26/03/23	3,440	3,495	3,410	3,495	+10	+0.29	2,500	-
[7265]	26/03/19	3,500	3,500	3,485	3,485	-5	-0.14	400	-
[7265]	26/03/18	3,490	3,490	3,490	3,490	+10	+0.29	200	-
[7265]	26/03/17	3,495	3,495	3,480	3,480	-20	-0.57	300	-
[7265]	26/03/16	3,460	3,500	3,460	3,500	+10	+0.29	400	-
[7265]	26/03/13	3,550	3,550	3,490	3,490	－	－	500	-
[7265]	26/03/12	－	－	－	3,550	－	－	0	-
[7265]	26/03/11	3,540	3,560	3,540	3,550	+30	+0.85	800	-
[7265]	26/03/10	3,510	3,535	3,510	3,520	+10	+0.28	1,200	-
[7265]	26/03/09	3,485	3,525	3,485	3,510	-45	-1.27	800	-
[7265]	26/03/06	3,430	3,555	3,430	3,555	-15	-0.42	1,200	-
[7265]	26/03/05	3,615	3,615	3,530	3,570	+95	+2.73	1,400	-
[7265]	26/03/04	3,445	3,490	3,415	3,475	-70	-1.97	4,400	-
[7265]	26/03/03	3,645	3,700	3,540	3,545	-100	-2.74	8,700	-
[7265]	26/03/02	3,585	3,650	3,585	3,645	-5	-0.14	3,700	-
[7265]	26/02/27	3,640	3,670	3,625	3,650	+10	+0.27	2,300	-
[7265]	26/02/26	3,685	3,685	3,640	3,640	-20	-0.55	1,400	-
[7265]	26/02/25	3,670	3,690	3,645	3,660	-30	-0.81	700	-
[7265]	26/02/24	3,700	3,700	3,665	3,690	-10	-0.27	300	-
[7265]	26/02/20	3,680	3,700	3,675	3,700	+60	+1.65	2,800	-
[7265]	26/02/19	3,650	3,650	3,640	3,640	-5	-0.14	400	-
[7265]	26/02/18	3,615	3,645	3,615	3,645	+35	+0.97	200	-
[7265]	26/02/17	3,620	3,630	3,610	3,610	-60	-1.63	900	-
[7265]	26/02/16	3,655	3,670	3,650	3,670	+70	+1.94	700	-
[7265]	26/02/13	3,660	3,660	3,600	3,600	-35	-0.96	800	-
[7265]	26/02/12	3,680	3,680	3,635	3,635	+10	+0.28	600	-
[7265]	26/02/10	3,620	3,665	3,620	3,625	+10	+0.28	500	-
[7265]	26/02/09	3,615	3,655	3,615	3,615	0	0.00	500	-
[7265]	26/02/06	3,655	3,660	3,615	3,615	-50	-1.36	600	-
[7265]	26/02/05	3,705	3,705	3,655	3,665	-35	-0.95	500	-
[7265]	26/02/04	3,565	3,700	3,530	3,700	+130	+3.64	2,900	-
[7265]	26/02/03	3,580	3,600	3,570	3,570	-20	-0.56	1,000	-
[7265]	26/02/02	3,600	3,610	3,590	3,590	-15	-0.42	900	-
[7265]	26/01/30	3,640	3,660	3,600	3,605	-25	-0.69	1,000	-
[7265]	26/01/29	3,660	3,660	3,630	3,630	-20	-0.55	900	-
[7265]	26/01/28	3,670	3,670	3,650	3,650	-20	-0.54	200	-
[7265]	26/01/27	3,670	3,670	3,630	3,670	+20	+0.55	600	-
[7265]	26/01/26	3,630	3,660	3,630	3,650	-20	-0.54	700	-
[7265]	26/01/23	3,685	3,685	3,660	3,670	-15	-0.41	800	-
[7265]	26/01/22	3,675	3,685	3,675	3,685	+15	+0.41	800	-
[7265]	26/01/21	3,670	3,670	3,655	3,670	-5	-0.14	900	-
[7265]	26/01/20	3,690	3,690	3,670	3,675	-15	-0.41	800	-
[7265]	26/01/19	3,660	3,690	3,640	3,690	+70	+1.93	2,000	-
[7265]	26/01/16	3,610	3,625	3,610	3,620	0	0.00	500	-
[7265]	26/01/15	3,615	3,630	3,595	3,620	+35	+0.98	1,300	-
[7265]	26/01/14	3,560	3,585	3,550	3,585	+15	+0.42	800	-
[7265]	26/01/13	3,560	3,590	3,560	3,570	+30	+0.85	1,700	-
[7265]	26/01/09	3,550	3,560	3,540	3,540	-10	-0.28	1,100	-
[7265]	26/01/08	3,535	3,550	3,520	3,550	+15	+0.42	1,100	-
[7265]	26/01/07	3,505	3,535	3,505	3,535	+35	+1.00	1,000	-
[7265]	26/01/06	3,570	3,570	3,500	3,500	-40	-1.13	2,800	-
[7265]	26/01/05	3,570	3,570	3,540	3,540	+15	+0.43	1,700	-
[7265]	25/12/30	3,515	3,525	3,510	3,525	+10	+0.28	500	-
[7265]	25/12/29	3,500	3,530	3,495	3,515	+30	+0.86	1,500	-
[7265]	25/12/26	3,460	3,490	3,450	3,485	+25	+0.72	3,500	-
[7265]	25/12/25	3,450	3,465	3,450	3,460	0	0.00	1,700	-
[7265]	25/12/24	3,435	3,460	3,430	3,460	+45	+1.32	2,800	-
[7265]	25/12/23	3,435	3,435	3,380	3,415	-20	-0.58	3,300	-
[7265]	25/12/22	3,405	3,435	3,405	3,435	+30	+0.88	1,800	-
[7265]	25/12/19	3,405	3,420	3,405	3,405	-5	-0.15	1,200	-
[7265]	25/12/18	3,400	3,410	3,400	3,410	+30	+0.89	400	-
[7265]	25/12/17	3,450	3,450	3,380	3,380	-15	-0.44	2,600	-
[7265]	25/12/16	3,455	3,455	3,395	3,395	-15	-0.44	1,400	-
[7265]	25/12/15	3,430	3,430	3,410	3,410	-10	-0.29	1,200	-
[7265]	25/12/12	3,425	3,425	3,380	3,420	+20	+0.59	4,400	-
[7265]	25/12/11	3,430	3,430	3,400	3,400	-20	-0.58	2,100	-
[7265]	25/12/10	3,460	3,460	3,415	3,420	-20	-0.58	3,000	-
[7265]	25/12/09	3,475	3,475	3,440	3,440	-55	-1.57	3,100	-
[7265]	25/12/08	3,400	3,500	3,365	3,495	+145	+4.33	17,300	-
[7265]	25/12/05	3,835	3,910	3,285	3,350	-500	-12.99	80,000	-
[7265]	25/12/04	3,840	3,850	3,800	3,850	+35	+0.92	2,900	-
[7265]	25/12/03	3,765	3,815	3,750	3,815	+5	+0.13	2,400	-
[7265]	25/12/02	3,855	3,865	3,810	3,810	-40	-1.04	4,100	-
[7265]	25/12/01	3,870	3,875	3,820	3,850	-10	-0.26	3,700	-
[7265]	25/11/28	3,735	3,860	3,735	3,860	+155	+4.18	5,600	-
[7265]	25/11/27	3,625	3,705	3,625	3,705	+80	+2.21	3,700	-
[7265]	25/11/26	3,570	3,640	3,570	3,625	+65	+1.83	3,800	-
[7265]	25/11/25	3,600	3,600	3,530	3,560	-25	-0.70	2,900	-
[7265]	25/11/21	3,600	3,600	3,540	3,585	-25	-0.69	1,400	-
[7265]	25/11/20	3,615	3,655	3,605	3,610	-45	-1.23	3,200	-
[7265]	25/11/19	3,675	3,675	3,655	3,655	-10	-0.27	1,600	-
[7265]	25/11/18	3,635	3,675	3,635	3,665	+25	+0.69	3,300	-
[7265]	25/11/17	3,605	3,640	3,595	3,640	+35	+0.97	1,900	-
[7265]	25/11/14	3,595	3,630	3,560	3,605	+10	+0.28	2,800	-
[7265]	25/11/13	3,615	3,620	3,570	3,595	-25	-0.69	2,700	-
[7265]	25/11/12	3,650	3,650	3,530	3,620	-10	-0.28	4,000	-
[7265]	25/11/11	3,560	3,705	3,510	3,630	+85	+2.40	7,700	-
[7265]	25/11/10	3,475	3,550	3,460	3,545	+90	+2.60	7,100	-
[7265]	25/11/07	3,445	3,465	3,430	3,455	+10	+0.29	1,800	-
[7265]	25/11/06	3,465	3,465	3,430	3,445	-20	-0.58	2,900	-
[7265]	25/11/05	3,445	3,485	3,425	3,465	+55	+1.61	6,600	-
[7265]	25/11/04	3,300	3,450	3,300	3,410	+130	+3.96	15,100	-
[7265]	25/10/31	3,375	3,410	3,280	3,280	-135	-3.95	11,100	-
[7265]	25/10/30	3,520	3,520	3,380	3,415	-425	-11.07	26,700	-
[7265]	25/10/29	3,865	3,920	3,840	3,840	-40	-1.03	8,400	-
[7265]	25/10/28	3,930	3,930	3,880	3,880	-45	-1.15	6,300	-
[7265]	25/10/27	3,910	3,945	3,885	3,925	+40	+1.03	6,100	-
[7265]	25/10/24	3,885	3,895	3,850	3,885	-20	-0.51	9,300	-
[7265]	25/10/23	3,915	3,945	3,900	3,905	-10	-0.26	3,200	-
[7265]	25/10/22	3,900	3,935	3,900	3,915	+15	+0.38	2,500	-
[7265]	25/10/21	3,945	3,985	3,895	3,900	-50	-1.27	3,700	-
[7265]	25/10/20	3,930	3,970	3,930	3,950	+20	+0.51	3,800	-
[7265]	25/10/17	3,915	3,965	3,905	3,930	0	0.00	2,300	-
[7265]	25/10/16	3,925	3,930	3,875	3,930	+75	+1.95	4,100	-
[7265]	25/10/15	3,810	3,870	3,765	3,855	+50	+1.31	6,700	-
[7265]	25/10/14	4,005	4,005	3,800	3,805	-300	-7.31	12,600	-
[7265]	25/10/10	4,215	4,220	4,100	4,105	-180	-4.20	6,200	-
[7265]	25/10/09	4,380	4,490	4,280	4,285	-140	-3.16	7,300	-
[7265]	25/10/08	4,460	4,460	4,320	4,425	-40	-0.90	6,700	-
[7265]	25/10/07	4,480	4,485	4,460	4,465	-10	-0.22	3,600	-
[7265]	25/10/06	4,490	4,550	4,460	4,475	-10	-0.22	4,300	-
[7265]	25/10/03	4,410	4,500	4,410	4,485	+75	+1.70	2,500	-
[7265]	25/10/02	4,405	4,485	4,400	4,410	+5	+0.11	4,900	-
[7265]	25/10/01	4,445	4,495	4,400	4,405	-40	-0.90	5,600	-
[7265]	25/09/30	4,505	4,505	4,400	4,445	-65	-1.44	2,000	-
[7265]	25/09/29	4,345	4,555	4,345	4,510	+165	+3.80	11,600	-
[7265]	25/09/26	4,365	4,380	4,345	4,345	-20	-0.46	1,800	-
[7265]	25/09/25	4,345	4,385	4,330	4,365	+35	+0.81	3,200	-
[7265]	25/09/24	4,300	4,330	4,280	4,330	-5	-0.12	2,000	-
[7265]	25/09/22	4,290	4,340	4,290	4,335	+70	+1.64	1,200	-
[7265]	25/09/19	4,370	4,370	4,265	4,265	-75	-1.73	2,600	-
[7265]	25/09/18	4,435	4,465	4,280	4,340	-95	-2.14	6,000	-
[7265]	25/09/17	4,430	4,450	4,430	4,435	0	0.00	1,100	-
[7265]	25/09/16	4,495	4,495	4,415	4,435	+65	+1.49	3,400	-
[7265]	25/09/12	4,240	4,500	4,210	4,370	+170	+4.05	11,000	-
[7265]	25/09/11	4,305	4,325	4,200	4,200	-105	-2.44	6,700	-
[7265]	25/09/10	4,325	4,380	4,285	4,305	+25	+0.58	6,200	-
[7265]	25/09/09	4,285	4,445	4,240	4,280	+35	+0.82	19,800	-
[7265]	25/09/08	4,140	4,770	4,095	4,245	+175	+4.30	94,700	-
[7265]	25/09/05	4,085	4,140	4,010	4,070	-5	-0.12	9,600	-