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
[7472]	26/10/29	3,660	3,660	3,660	3,660	+25.0	+0.69	100	14,175,172,608
[7472]	26/10/28	3,660	3,660	3,635	3,635	-40.0	-1.09	800	14,078,347,264
[7472]	26/10/27	－	－	－	3,675	－	－	0	-
[7472]	26/10/26	3,670	3,675	3,635	3,675	+40.0	+1.10	1,200	14,233,267,200
[7472]	26/10/23	3,650	3,655	3,635	3,635	-35.0	-0.95	300	14,078,347,264
[7472]	26/10/22	3,670	3,670	3,665	3,670	-10.0	-0.27	800	14,213,902,336
[7472]	26/10/21	3,650	3,685	3,650	3,680	+55.0	+1.52	500	14,252,633,088
[7472]	26/10/20	3,625	3,625	3,625	3,625	-70.0	-1.89	100	14,039,617,536
[7472]	26/10/19	3,625	3,695	3,625	3,695	+70.0	+1.93	200	14,310,727,680
[7472]	26/10/16	3,640	3,670	3,615	3,625	-45.0	-1.23	700	14,039,617,536
[7472]	26/10/15	3,620	3,670	3,620	3,670	+30.0	+0.82	900	14,213,902,336
[7472]	26/10/14	3,725	3,725	3,640	3,640	-60.0	-1.62	1,200	14,097,713,152
[7472]	26/10/13	3,815	3,815	3,655	3,700	-95.0	-2.50	3,100	14,330,092,544
[7472]	26/10/09	3,840	3,840	3,740	3,795	+20.0	+0.53	700	14,698,027,008
[7472]	26/10/08	3,775	3,790	3,745	3,775	-40.0	-1.05	700	14,620,567,552
[7472]	26/10/07	3,720	3,815	3,720	3,815	+65.0	+1.73	400	14,775,487,488
[7472]	26/10/06	3,785	3,785	3,750	3,750	-35.0	-0.92	500	14,523,742,208
[7472]	26/10/05	3,800	3,800	3,785	3,785	-10.0	-0.26	200	14,659,297,280
[7472]	26/10/02	3,830	3,830	3,790	3,795	-40.0	-1.04	1,600	14,698,027,008
[7472]	26/10/01	3,900	3,900	3,835	3,835	-65.0	-1.67	800	14,852,946,944
[7472]	26/09/30	3,900	3,900	3,900	3,900	+5.0	+0.13	200	15,104,692,224
[7472]	26/09/29	3,860	3,895	3,860	3,895	-35.0	-0.89	2,200	15,085,327,360
[7472]	26/09/28	3,905	3,930	3,890	3,930	+25.0	+0.64	1,500	15,220,882,432
[7472]	26/09/25	3,880	3,905	3,870	3,905	+30.0	+0.77	1,000	15,124,057,088
[7472]	26/09/24	3,915	3,915	3,875	3,875	+15.0	+0.39	700	15,007,866,880
[7472]	26/09/18	3,930	3,930	3,860	3,860	-50.0	-1.28	400	14,949,772,288
[7472]	26/09/17	3,900	3,915	3,900	3,910	+10.0	+0.26	400	15,143,421,952
[7472]	26/09/16	－	－	－	3,900	－	－	0	-
[7472]	26/09/15	3,935	3,935	3,900	3,900	0	+0.00	600	15,104,692,224
[7472]	26/09/14	3,900	3,900	3,900	3,900	0	+0.00	200	15,104,692,224
[7472]	26/09/11	3,915	3,915	3,900	3,900	-10.0	-0.26	500	15,104,692,224
[7472]	26/09/10	3,910	3,910	3,910	3,910	+20.0	+0.51	100	15,143,421,952
[7472]	26/09/09	3,890	3,895	3,890	3,890	-45.0	-1.14	400	15,065,962,496
[7472]	26/09/08	3,940	3,940	3,875	3,935	+35.0	+0.90	800	15,240,247,296
[7472]	26/09/07	3,885	3,945	3,885	3,900	-20.0	-0.51	400	15,104,692,224
[7472]	26/09/04	3,925	3,925	3,920	3,920	-40.0	-1.01	400	15,182,151,680
[7472]	26/09/03	3,975	3,975	3,960	3,960	-25.0	-0.63	300	15,508,144,128
[7472]	26/09/02	3,985	3,985	3,985	3,985	0	+0.00	300	15,606,048,768
[7472]	26/09/01	3,995	3,995	3,985	3,985	+35.0	+0.89	700	15,606,048,768
[7472]	26/08/31	3,945	3,950	3,915	3,950	+5.0	+0.13	600	15,468,982,272
[7472]	26/08/28	3,955	3,955	3,890	3,945	-10.0	-0.25	1,200	15,449,401,344
[7472]	26/08/27	3,965	3,965	3,955	3,955	-10.0	-0.25	400	15,488,563,200
[7472]	26/08/26	3,940	3,975	3,895	3,965	+95.0	+2.45	1,400	15,527,725,056
[7472]	26/08/25	－	－	－	3,870	－	－	0	-
[7472]	26/08/24	3,870	3,870	3,870	3,870	-5	-0.13	200	-
[7472]	26/08/21	3,875	3,875	3,875	3,875	-25	-0.64	100	-
[7472]	26/08/20	3,865	3,900	3,850	3,900	+35	+0.91	400	-
[7472]	26/08/19	3,890	3,890	3,860	3,865	-65	-1.65	900	-
[7472]	26/08/18	3,940	3,940	3,885	3,930	-10	-0.25	500	-
[7472]	26/08/17	3,945	3,945	3,940	3,940	+60	+1.55	900	-
[7472]	26/08/14	3,815	3,920	3,815	3,880	+75	+1.97	1,100	-
[7472]	26/08/13	3,825	3,825	3,765	3,805	0	0.00	700	-
[7472]	26/08/12	3,795	3,805	3,730	3,805	+30	+0.79	800	-
[7472]	26/08/10	3,850	3,850	3,700	3,775	-75	-1.95	2,400	-
[7472]	26/08/07	3,900	3,900	3,850	3,850	-70	-1.79	600	-
[7472]	26/08/06	3,860	3,925	3,860	3,920	+45	+1.16	800	-
[7472]	26/08/05	3,825	3,900	3,825	3,875	+25	+0.65	2,000	-
[7472]	26/08/04	3,915	3,915	3,850	3,850	-80	-2.04	500	-
[7472]	26/08/03	3,930	3,930	3,930	3,930	+30	+0.77	300	-
[7472]	26/07/31	3,905	3,905	3,835	3,900	+20	+0.52	900	-
[7472]	26/07/30	3,865	3,880	3,840	3,880	+10	+0.26	700	-
[7472]	26/07/29	3,945	3,945	3,830	3,870	-70	-1.78	900	-
[7472]	26/07/28	3,925	3,940	3,890	3,940	-30	-0.76	900	-
[7472]	26/07/27	3,970	3,970	3,930	3,970	+35	+0.89	700	-
[7472]	26/07/24	3,930	3,935	3,930	3,935	+5	+0.13	300	-
[7472]	26/07/23	3,925	3,930	3,925	3,930	0	0.00	600	-
[7472]	26/07/22	3,965	3,965	3,930	3,930	-30	-0.76	400	-
[7472]	26/07/21	3,970	3,980	3,960	3,960	+35	+0.89	1,300	-
[7472]	26/07/17	4,000	4,000	3,920	3,925	-50	-1.26	900	-
[7472]	26/07/16	4,015	4,025	3,975	3,975	-95	-2.33	1,600	-
[7472]	26/07/15	4,085	4,140	4,045	4,070	+85	+2.13	13,100	-
[7472]	26/07/14	3,895	3,990	3,895	3,985	+125	+3.24	2,300	-
[7472]	26/07/13	3,900	3,905	3,860	3,860	+5	+0.13	600	-
[7472]	26/07/10	3,890	3,890	3,850	3,855	-30	-0.77	300	-
[7472]	26/07/09	3,905	3,905	3,885	3,885	-15	-0.38	700	-
[7472]	26/07/08	3,865	3,900	3,860	3,900	+20	+0.52	500	-
[7472]	26/07/07	3,900	3,905	3,880	3,880	0	0.00	700	-
[7472]	26/07/06	3,870	3,880	3,845	3,880	+40	+1.04	500	-
[7472]	26/07/03	3,825	3,840	3,800	3,840	+15	+0.39	500	-
[7472]	26/07/02	3,775	3,825	3,775	3,825	+75	+2.00	700	-
[7472]	26/07/01	3,745	3,750	3,740	3,750	+25	+0.67	800	-
[7472]	26/06/30	3,725	3,750	3,725	3,725	+5	+0.13	1,300	-
[7472]	26/06/29	3,720	3,770	3,720	3,720	+35	+0.95	1,300	-
[7472]	26/06/26	3,650	3,720	3,630	3,685	+85	+2.36	5,800	-
[7472]	26/06/25	3,550	3,600	3,550	3,600	+55	+1.55	2,300	-
[7472]	26/06/24	3,510	3,545	3,510	3,545	+40	+1.14	500	-
[7472]	26/06/23	3,505	3,545	3,500	3,505	+5	+0.14	1,400	-
[7472]	26/06/22	3,530	3,530	3,500	3,500	-40	-1.13	1,700	-
[7472]	26/06/19	3,510	3,545	3,505	3,540	+15	+0.43	1,200	-
[7472]	26/06/18	3,525	3,525	3,505	3,525	-20	-0.56	500	-
[7472]	26/06/17	3,535	3,550	3,535	3,545	+35	+1.00	1,300	-
[7472]	26/06/16	3,530	3,560	3,510	3,510	-25	-0.71	1,600	-
[7472]	26/06/15	3,525	3,540	3,525	3,535	-5	-0.14	1,900	-
[7472]	26/06/12	3,540	3,540	3,520	3,540	+15	+0.43	700	-
[7472]	26/06/11	3,580	3,580	3,510	3,525	-75	-2.08	900	-
[7472]	26/06/10	3,560	3,600	3,515	3,600	+40	+1.12	800	-
[7472]	26/06/09	3,635	3,635	3,510	3,560	-60	-1.66	2,000	-
[7472]	26/06/08	3,620	3,620	3,565	3,620	0	0.00	1,000	-
[7472]	26/06/05	3,550	3,630	3,550	3,620	0	0.00	900	-
[7472]	26/06/04	3,670	3,670	3,600	3,620	-20	-0.55	2,300	-
[7472]	26/06/03	3,625	3,655	3,610	3,640	-45	-1.22	1,100	-
[7472]	26/06/02	3,615	3,685	3,615	3,685	+80	+2.22	600	-
[7472]	26/06/01	3,615	3,635	3,605	3,605	-5	-0.14	2,000	-
[7472]	26/05/29	3,620	3,650	3,605	3,610	-5	-0.14	1,400	-
[7472]	26/05/28	3,645	3,700	3,615	3,615	-50	-1.36	1,700	-
[7472]	26/05/27	3,655	3,665	3,650	3,665	-15	-0.41	1,200	-
[7472]	26/05/26	3,720	3,720	3,660	3,680	+15	+0.41	1,100	-
[7472]	26/05/25	3,660	3,720	3,660	3,665	-15	-0.41	800	-
[7472]	26/05/22	3,700	3,700	3,650	3,680	-20.0	-0.54	1,600	-
[7472]	26/05/21	3,650	3,700	3,650	3,700	0	+0.00	600	-
[7472]	26/05/20	3,660	3,700	3,650	3,700	+35.0	+0.95	800	-
[7472]	26/05/19	3,660	3,665	3,660	3,665	-40.0	-1.08	800	-
[7472]	26/05/18	3,700	3,775	3,650	3,705	-15.0	-0.40	1,700	-
[7472]	26/05/15	3,745	3,745	3,675	3,720	-50.0	-1.33	1,500	-
[7472]	26/05/14	3,775	3,775	3,705	3,770	0	+0.00	600	-
[7472]	26/05/13	3,780	3,780	3,705	3,770	-10.0	-0.26	1,500	-
[7472]	26/05/12	3,790	3,790	3,655	3,780	-5.0	-0.13	2,300	-
[7472]	26/05/11	3,780	3,820	3,750	3,785	-20.0	-0.53	2,100	-
[7472]	26/05/08	3,785	3,815	3,755	3,805	+25.0	+0.66	1,600	-
[7472]	26/05/07	3,805	3,805	3,780	3,780	-20.0	-0.53	1,400	-
[7472]	26/05/01	3,810	3,810	3,800	3,800	-10.0	-0.26	700	-
[7472]	26/04/30	3,805	3,810	3,800	3,810	-5.0	-0.13	500	-
[7472]	26/04/28	3,800	3,815	3,800	3,815	-5.0	-0.13	400	-
[7472]	26/04/27	3,805	3,820	3,800	3,820	-15	-0.39	1,500	-
[7472]	26/04/24	3,815	3,835	3,815	3,835	+20	+0.52	200	-
[7472]	26/04/23	3,815	3,850	3,815	3,815	-55	-1.42	700	-
[7472]	26/04/22	3,860	3,870	3,850	3,870	+20	+0.52	500	-
[7472]	26/04/21	3,840	3,870	3,805	3,850	-10	-0.26	900	-
[7472]	26/04/20	3,840	3,900	3,840	3,860	+5	+0.13	1,600	-
[7472]	26/04/17	3,825	3,855	3,820	3,855	+30	+0.78	500	-
[7472]	26/04/16	3,825	3,915	3,825	3,825	0	0.00	1,900	-
[7472]	26/04/15	3,820	3,825	3,820	3,825	+10	+0.26	900	-
[7472]	26/04/14	3,840	3,840	3,815	3,815	-15	-0.39	500	-
[7472]	26/04/13	3,855	3,855	3,830	3,830	0	0.00	600	-
[7472]	26/04/10	3,820	3,835	3,810	3,830	+10	+0.26	1,200	-
[7472]	26/04/09	3,835	3,870	3,820	3,820	-25	-0.65	1,400	-
[7472]	26/04/08	3,855	3,855	3,845	3,845	+5	+0.13	300	-
[7472]	26/04/07	3,835	3,870	3,835	3,840	+5	+0.13	1,000	-
[7472]	26/04/06	3,890	3,890	3,810	3,835	-25	-0.65	1,700	-
[7472]	26/04/03	3,885	3,885	3,860	3,860	-50	-1.28	600	-
[7472]	26/04/02	3,915	3,915	3,825	3,910	-5	-0.13	2,300	-
[7472]	26/04/01	3,960	3,960	3,915	3,915	+15	+0.38	300	-
[7472]	26/03/31	3,935	3,935	3,855	3,900	+35	+0.91	800	-
[7472]	26/03/30	3,840	3,865	3,810	3,865	-195	-4.80	1,100	-
[7472]	26/03/27	3,950	4,090	3,950	4,060	+80	+2.01	1,100	-
[7472]	26/03/26	4,000	4,000	3,945	3,980	-20	-0.50	1,200	-
[7472]	26/03/25	4,000	4,145	3,960	4,000	+65	+1.65	5,600	-
[7472]	26/03/24	3,970	3,980	3,935	3,935	+35	+0.90	600	-
[7472]	26/03/23	3,970	3,975	3,900	3,900	-100	-2.50	1,500	-
[7472]	26/03/19	3,985	4,000	3,985	4,000	0	0.00	800	-
[7472]	26/03/18	3,985	4,000	3,985	4,000	+10	+0.25	500	-
[7472]	26/03/17	3,960	4,000	3,960	3,990	+30	+0.76	1,100	-
[7472]	26/03/16	3,990	3,990	3,955	3,960	-15	-0.38	1,400	-
[7472]	26/03/13	3,945	3,975	3,945	3,975	+25	+0.63	600	-
[7472]	26/03/12	3,975	3,975	3,950	3,950	-20	-0.50	600	-
[7472]	26/03/11	3,990	3,990	3,960	3,970	-10	-0.25	1,000	-
[7472]	26/03/10	3,965	3,980	3,965	3,980	+25	+0.63	400	-
[7472]	26/03/09	3,955	3,960	3,920	3,955	-5	-0.13	1,000	-
[7472]	26/03/06	3,975	3,975	3,955	3,960	-5	-0.13	1,400	-
[7472]	26/03/05	3,960	3,990	3,950	3,965	+5	+0.13	1,900	-
[7472]	26/03/04	3,955	3,960	3,950	3,960	-10	-0.25	3,000	-
[7472]	26/03/03	3,990	3,990	3,970	3,970	-25	-0.63	2,200	-
[7472]	26/03/02	3,990	3,995	3,975	3,995	+5	+0.13	3,300	-
[7472]	26/02/27	3,985	4,010	3,980	3,990	-10	-0.25	3,100	-
[7472]	26/02/26	3,985	4,010	3,985	4,000	+10	+0.25	2,300	-
[7472]	26/02/25	3,990	4,020	3,980	3,990	-5	-0.13	1,700	-
[7472]	26/02/24	4,010	4,020	3,995	3,995	-25	-0.62	2,000	-
[7472]	26/02/20	4,005	4,035	3,995	4,020	+10	+0.25	1,300	-
[7472]	26/02/19	4,045	4,065	4,000	4,010	+10	+0.25	2,100	-
[7472]	26/02/18	4,030	4,030	4,000	4,000	-30	-0.74	1,400	-
[7472]	26/02/17	4,010	4,045	4,000	4,030	+15	+0.37	1,500	-
[7472]	26/02/16	4,010	4,020	4,010	4,015	+5	+0.12	2,700	-
[7472]	26/02/13	4,030	4,030	4,000	4,010	-20	-0.50	1,700	-
[7472]	26/02/12	4,035	4,035	4,020	4,030	+10	+0.25	1,000	-
[7472]	26/02/10	4,020	4,020	4,000	4,020	+5	+0.12	1,500	-
[7472]	26/02/09	4,020	4,020	4,000	4,015	0	0.00	3,300	-
[7472]	26/02/06	3,995	4,040	3,995	4,015	+15	+0.37	3,100	-
[7472]	26/02/05	3,970	4,020	3,970	4,000	+30	+0.76	900	-
[7472]	26/02/04	3,970	3,995	3,950	3,970	+10	+0.25	1,000	-
[7472]	26/02/03	3,995	3,995	3,940	3,960	-40	-1.00	1,800	-
[7472]	26/02/02	3,960	4,000	3,920	4,000	+40	+1.01	2,100	-
[7472]	26/01/30	4,000	4,000	3,955	3,960	-40	-1.00	2,600	-
[7472]	26/01/29	4,025	4,025	4,000	4,000	-25	-0.62	1,300	-
[7472]	26/01/28	4,020	4,025	4,020	4,025	-40	-0.98	200	-
[7472]	26/01/27	4,015	4,065	4,015	4,065	+50	+1.25	400	-
[7472]	26/01/26	4,050	4,050	4,015	4,015	-35	-0.86	1,000	-
[7472]	26/01/23	4,045	4,055	4,045	4,050	+5	+0.12	600	-
[7472]	26/01/22	4,060	4,085	4,045	4,045	-10	-0.25	1,400	-
[7472]	26/01/21	4,065	4,095	4,055	4,055	-5	-0.12	1,400	-
[7472]	26/01/20	4,065	4,070	4,060	4,060	-5	-0.12	400	-
[7472]	26/01/19	4,080	4,080	4,065	4,065	+5	+0.12	700	-
[7472]	26/01/16	4,085	4,085	4,035	4,060	-30	-0.73	1,100	-
[7472]	26/01/15	4,055	4,090	4,045	4,090	+45	+1.11	2,700	-
[7472]	26/01/14	4,060	4,060	4,020	4,045	-10	-0.25	1,000	-
[7472]	26/01/13	4,090	4,090	4,030	4,055	-5	-0.12	2,600	-
[7472]	26/01/09	4,035	4,065	4,005	4,060	+50	+1.25	2,500	-
[7472]	26/01/08	4,080	4,100	4,000	4,010	-70	-1.72	7,800	-
[7472]	26/01/07	4,080	4,100	4,060	4,080	0	0.00	1,000	-
[7472]	26/01/06	4,070	4,090	4,070	4,080	-25	-0.61	300	-
[7472]	26/01/05	4,120	4,120	4,070	4,105	+40	+0.98	3,200	-
[7472]	25/12/30	4,065	4,070	4,020	4,065	+70	+1.75	1,100	-
[7472]	25/12/29	4,010	4,065	3,990	3,995	0	0.00	2,600	-
[7472]	25/12/26	3,965	4,000	3,960	3,995	0	0.00	3,200	-
[7472]	25/12/25	4,000	4,000	3,960	3,995	-10	-0.25	2,300	-
[7472]	25/12/24	4,030	4,030	4,005	4,005	-25	-0.62	1,100	-
[7472]	25/12/23	4,015	4,060	4,005	4,030	+10	+0.25	1,700	-
[7472]	25/12/22	4,050	4,050	4,020	4,020	-30	-0.74	900	-
[7472]	25/12/19	4,045	4,055	4,045	4,050	-20	-0.49	700	-
[7472]	25/12/18	4,025	4,070	4,025	4,070	+35	+0.87	400	-
[7472]	25/12/17	4,125	4,125	4,030	4,035	-60	-1.47	1,500	-
[7472]	25/12/16	4,105	4,110	4,095	4,095	-10	-0.24	1,000	-
[7472]	25/12/15	4,110	4,150	4,105	4,105	-5	-0.12	1,400	-
[7472]	25/12/12	4,080	4,110	4,060	4,110	+35	+0.86	1,600	-
[7472]	25/12/11	4,075	4,080	4,070	4,075	+5	+0.12	1,100	-
[7472]	25/12/10	4,070	4,070	4,050	4,070	+20	+0.49	1,600	-
[7472]	25/12/09	4,065	4,075	4,050	4,050	-15	-0.37	700	-
[7472]	25/12/08	4,065	4,075	4,050	4,065	+5	+0.12	1,400	-
[7472]	25/12/05	4,030	4,060	4,030	4,060	+35	+0.87	1,700	-
[7472]	25/12/04	4,025	4,055	4,010	4,025	-15	-0.37	500	-
[7472]	25/12/03	4,030	4,060	4,025	4,040	-25	-0.62	500	-
[7472]	25/12/02	4,030	4,080	4,020	4,065	+30	+0.74	1,600	-
[7472]	25/12/01	4,050	4,075	4,025	4,035	-10	-0.25	1,700	-
[7472]	25/11/28	4,025	4,090	4,020	4,045	+25	+0.62	600	-
[7472]	25/11/27	4,040	4,080	4,020	4,020	-25	-0.62	500	-
[7472]	25/11/26	4,050	4,100	4,045	4,045	-35	-0.86	700	-
[7472]	25/11/25	4,100	4,100	4,065	4,080	-20	-0.49	900	-
[7472]	25/11/21	4,030	4,100	4,005	4,100	+80	+1.99	1,800	-
[7472]	25/11/20	4,015	4,060	4,005	4,020	+5	+0.12	2,100	-
[7472]	25/11/19	3,940	4,015	3,940	4,015	+35	+0.88	400	-
[7472]	25/11/18	4,040	4,040	3,980	3,980	-60	-1.49	600	-
[7472]	25/11/17	4,040	4,055	4,000	4,040	0	0.00	1,300	-
[7472]	25/11/14	4,025	4,050	4,020	4,040	+5	+0.12	500	-
[7472]	25/11/13	4,065	4,065	4,015	4,035	-20	-0.49	1,500	-
[7472]	25/11/12	4,025	4,065	4,015	4,055	+35	+0.87	2,400	-
[7472]	25/11/11	4,055	4,055	4,020	4,020	-60	-1.47	500	-
[7472]	25/11/10	4,080	4,110	4,040	4,080	-40	-0.97	3,300	-
[7472]	25/11/07	4,050	4,125	4,050	4,120	+50	+1.23	3,400	-
[7472]	25/11/06	4,030	4,070	3,960	4,070	+40	+0.99	1,700	-
[7472]	25/11/05	3,950	4,035	3,945	4,030	+50	+1.26	1,500	-
[7472]	25/11/04	3,900	3,980	3,900	3,980	+80	+2.05	2,500	-
[7472]	25/10/31	3,925	3,945	3,870	3,900	-50	-1.27	1,200	-
[7472]	25/10/30	3,950	3,975	3,920	3,950	0	0.00	900	-
[7472]	25/10/29	3,900	3,955	3,890	3,950	-20	-0.50	1,000	-
[7472]	25/10/28	4,015	4,040	3,950	3,970	-45	-1.12	4,400	-
[7472]	25/10/27	4,020	4,020	3,975	4,015	0	0.00	1,400	-
[7472]	25/10/24	4,015	4,050	3,985	4,015	0	0.00	900	-
[7472]	25/10/23	4,015	4,015	4,015	4,015	0	0.00	200	-
[7472]	25/10/22	4,010	4,040	3,990	4,015	0	0.00	1,400	-
[7472]	25/10/21	4,080	4,110	4,015	4,015	-80	-1.95	4,400	-
[7472]	25/10/20	4,085	4,095	3,960	4,095	+35	+0.86	2,800	-
[7472]	25/10/17	4,080	4,080	4,035	4,060	-20	-0.49	1,000	-
[7472]	25/10/16	4,085	4,085	4,050	4,080	+20	+0.49	600	-
[7472]	25/10/15	4,065	4,080	4,020	4,060	+5	+0.12	1,700	-
[7472]	25/10/14	4,015	4,085	4,005	4,055	+40	+1.00	2,800	-
[7472]	25/10/10	4,020	4,020	4,015	4,015	-5	-0.12	1,100	-
[7472]	25/10/09	4,055	4,080	4,020	4,020	-10	-0.25	600	-
[7472]	25/10/08	4,040	4,040	4,025	4,030	-30	-0.74	600	-
[7472]	25/10/07	4,090	4,090	4,060	4,060	-30	-0.73	800	-
[7472]	25/10/06	4,100	4,170	4,065	4,090	+30	+0.74	900	-
[7472]	25/10/03	4,100	4,100	4,040	4,060	-15	-0.37	700	-
[7472]	25/10/02	4,025	4,075	4,025	4,075	+55	+1.37	1,200	-
[7472]	25/10/01	4,155	4,155	4,005	4,020	-140	-3.37	3,000	-
[7472]	25/09/30	4,160	4,190	4,160	4,160	-5	-0.12	700	-
[7472]	25/09/29	4,200	4,210	4,110	4,165	-35	-0.83	4,400	-
[7472]	25/09/26	4,200	4,270	4,200	4,200	+35	+0.84	17,400	-
[7472]	25/09/25	4,160	4,190	4,105	4,165	+5	+0.12	2,900	-
[7472]	25/09/24	4,200	4,245	4,150	4,160	-30	-0.72	2,700	-
[7472]	25/09/22	4,100	4,190	4,100	4,190	+90	+2.20	2,500	-
[7472]	25/09/19	4,050	4,100	4,050	4,100	+60	+1.49	1,100	-
[7472]	25/09/18	4,070	4,070	3,955	4,040	-35	-0.86	1,600	-
[7472]	25/09/17	4,050	4,080	4,015	4,075	-25	-0.61	900	-
[7472]	25/09/16	3,995	4,100	3,970	4,100	+120	+3.02	2,800	-
[7472]	25/09/12	3,995	3,995	3,925	3,980	+20	+0.51	1,300	-
[7472]	25/09/11	4,015	4,015	3,960	3,960	0	0.00	400	-
[7472]	25/09/10	3,955	3,960	3,940	3,960	+5	+0.13	600	-
[7472]	25/09/09	3,955	3,955	3,955	3,955	+10	+0.25	400	-
[7472]	25/09/08	3,890	3,955	3,890	3,945	+10	+0.25	900	-
[7472]	25/09/05	3,960	3,960	3,935	3,935	+5	+0.13	600	-