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
[7562]	26/10/29	3,740	3,740	3,725	3,725	-5	-0.134048	800	17,202,706,432
[7562]	26/10/28	3,720	3,730	3,720	3,730	+10	+0.268817	500	17,225,795,584
[7562]	26/10/27	3,720	3,735	3,720	3,720	0	0	400	17,179,615,232
[7562]	26/10/26	3,720	3,740	3,710	3,720	+10	+0.269542	2,200	17,179,615,232
[7562]	26/10/23	3,720	3,740	3,710	3,710	-20	-0.536193	1,700	17,133,432,832
[7562]	26/10/22	3,725	3,740	3,720	3,730	-5	-0.133869	1,200	17,225,795,584
[7562]	26/10/21	3,735	3,735	3,710	3,735	+20	+0.538358	2,200	17,248,886,784
[7562]	26/10/20	3,735	3,740	3,715	3,715	-20	-0.535475	1,800	17,156,524,032
[7562]	26/10/19	3,730	3,735	3,725	3,735	+10	+0.268456	2,200	17,248,886,784
[7562]	26/10/16	3,710	3,725	3,710	3,725	+5	+0.134409	2,300	17,202,706,432
[7562]	26/10/15	3,725	3,730	3,720	3,720	-5	-0.134228	3,200	17,179,615,232
[7562]	26/10/14	3,735	3,735	3,725	3,725	0	0	2,000	17,202,706,432
[7562]	26/10/13	3,730	3,735	3,725	3,725	-10	-0.267738	1,700	17,202,706,432
[7562]	26/10/09	3,725	3,735	3,725	3,735	0	0	2,200	17,248,886,784
[7562]	26/10/08	3,735	3,750	3,725	3,735	0	0	1,600	17,248,886,784
[7562]	26/10/07	3,745	3,750	3,735	3,735	-15	-0.4	2,700	17,248,886,784
[7562]	26/10/06	3,760	3,760	3,735	3,750	0	0	2,400	17,318,160,384
[7562]	26/10/05	3,720	3,750	3,715	3,750	+30	+0.806452	2,800	17,318,160,384
[7562]	26/10/02	3,750	3,750	3,720	3,720	-15	-0.401606	2,400	17,179,615,232
[7562]	26/10/01	3,730	3,740	3,715	3,735	+5	+0.134048	3,500	17,248,886,784
[7562]	26/09/30	3,740	3,750	3,715	3,730	+15	+0.403769	2,500	17,225,795,584
[7562]	26/09/29	3,690	3,740	3,680	3,715	-35	-0.933333	12,000	17,156,524,032
[7562]	26/09/28	3,805	3,815	3,750	3,750	-65	-1.703801	18,700	17,318,160,384
[7562]	26/09/25	3,830	3,830	3,815	3,815	-15	-0.391645	8,600	17,618,341,888
[7562]	26/09/24	3,840	3,840	3,810	3,830	-5	-0.130378	13,100	17,687,613,440
[7562]	26/09/18	3,835	3,840	3,835	3,835	0	0	5,400	17,710,704,640
[7562]	26/09/17	3,845	3,845	3,835	3,835	-10	-0.260078	2,100	17,710,704,640
[7562]	26/09/16	3,840	3,845	3,835	3,845	+5	+0.130208	1,900	17,756,887,040
[7562]	26/09/15	3,835	3,845	3,835	3,840	+5	+0.130378	2,700	17,733,795,840
[7562]	26/09/14	3,845	3,850	3,835	3,835	0	0	4,300	17,710,704,640
[7562]	26/09/11	3,840	3,845	3,835	3,835	-5	-0.130208	2,700	17,710,704,640
[7562]	26/09/10	3,845	3,845	3,840	3,840	-5	-0.130039	2,100	17,733,795,840
[7562]	26/09/09	3,840	3,845	3,830	3,845	+5	+0.130208	1,400	17,756,887,040
[7562]	26/09/08	3,840	3,840	3,830	3,840	0	0	1,400	17,733,795,840
[7562]	26/09/07	3,840	3,845	3,840	3,840	0	0	1,800	17,733,795,840
[7562]	26/09/04	3,850	3,850	3,835	3,840	0	0	1,100	17,733,795,840
[7562]	26/09/03	3,850	3,850	3,835	3,840	-10	-0.25974	4,800	17,733,795,840
[7562]	26/09/02	3,855	3,855	3,840	3,850	0	0	3,800	17,779,978,240
[7562]	26/09/01	3,850	3,860	3,850	3,850	0	0	2,400	17,779,978,240
[7562]	26/08/31	3,850	3,855	3,845	3,850	0	0	3,000	17,779,978,240
[7562]	26/08/28	3,845	3,850	3,835	3,850	+15	+0.391134	3,200	17,779,978,240
[7562]	26/08/27	3,840	3,840	3,830	3,835	-5	-0.130208	2,400	17,710,704,640
[7562]	26/08/26	3,840	3,840	3,835	3,840	+10	+0.261097	2,500	17,733,795,840
[7562]	26/08/25	3,830	3,830	3,820	3,830	0	0	2,300	17,687,613,440
[7562]	26/08/24	3,815	3,830	3,810	3,830	+15	+0.393185	3,400	17,687,613,440
[7562]	26/08/21	3,810	3,815	3,805	3,815	+5	+0.131234	2,000	17,618,341,888
[7562]	26/08/20	3,800	3,810	3,795	3,810	+10	+0.263158	3,200	17,595,250,688
[7562]	26/08/19	3,805	3,810	3,800	3,800	0	0	2,700	17,549,068,288
[7562]	26/08/18	3,805	3,805	3,795	3,800	-5	-0.131406	2,600	17,549,068,288
[7562]	26/08/17	3,800	3,805	3,790	3,805	+10	+0.263505	4,100	17,572,159,488
[7562]	26/08/14	3,785	3,795	3,785	3,795	+5	+0.131926	2,000	17,525,977,088
[7562]	26/08/13	3,785	3,795	3,785	3,790	+5	+0.1321	1,600	17,502,887,936
[7562]	26/08/12	3,785	3,795	3,785	3,785	0	0	1,900	17,479,796,736
[7562]	26/08/10	3,795	3,795	3,785	3,785	0	0	1,400	17,479,796,736
[7562]	26/08/07	3,790	3,795	3,785	3,785	-10	-0.263505	2,900	17,479,796,736
[7562]	26/08/06	3,790	3,795	3,790	3,795	0	0	2,100	17,525,977,088
[7562]	26/08/05	3,800	3,800	3,790	3,795	0	0	1,500	17,525,977,088
[7562]	26/08/04	3,790	3,795	3,790	3,795	+5	+0.131926	2,400	17,525,977,088
[7562]	26/08/03	3,795	3,795	3,780	3,790	0	0	2,900	17,502,887,936
[7562]	26/07/31	3,795	3,795	3,775	3,790	-5	-0.131752	2,900	17,502,887,936
[7562]	26/07/30	3,785	3,795	3,780	3,795	+5	+0.131926	1,800	17,525,977,088
[7562]	26/07/29	3,790	3,790	3,785	3,790	+10	+0.26455	1,600	17,502,887,936
[7562]	26/07/28	3,785	3,785	3,780	3,780	-5	-0.1321	1,500	17,456,705,536
[7562]	26/07/27	3,780	3,785	3,780	3,785	0	0	1,600	17,479,796,736
[7562]	26/07/24	3,780	3,785	3,775	3,785	+5	+0.132275	800	17,479,796,736
[7562]	26/07/23	3,780	3,790	3,780	3,780	0	0	1,300	17,456,705,536
[7562]	26/07/22	3,765	3,780	3,765	3,780	+15	+0.398406	2,100	17,456,705,536
[7562]	26/07/21	3,770	3,775	3,765	3,765	-5	-0.132626	1,700	17,387,431,936
[7562]	26/07/17	3,795	3,795	3,770	3,770	-20	-0.527704	3,300	-
[7562]	26/07/16	3,790	3,790	3,790	3,790	0	0	1,400	-
[7562]	26/07/15	3,790	3,795	3,790	3,790	-5	-0.131752	700	-
[7562]	26/07/14	3,795	3,800	3,785	3,795	+5	+0.131926	2,300	-
[7562]	26/07/13	3,795	3,795	3,790	3,790	-5	-0.131752	2,000	-
[7562]	26/07/10	3,790	3,795	3,780	3,795	+5	+0.131926	1,500	-
[7562]	26/07/09	3,780	3,790	3,775	3,790	+5	+0.1321	1,400	-
[7562]	26/07/08	3,780	3,785	3,775	3,785	+5	+0.132275	2,500	-
[7562]	26/07/07	3,770	3,780	3,770	3,780	+5	+0.13245	1,800	-
[7562]	26/07/06	3,770	3,775	3,765	3,775	+15	+0.398936	3,400	-
[7562]	26/07/03	3,745	3,760	3,745	3,760	+15	+0.400534	3,700	-
[7562]	26/07/02	3,745	3,745	3,740	3,745	+5	+0.13369	2,100	-
[7562]	26/07/01	3,735	3,740	3,735	3,740	0	0	1,100	-
[7562]	26/06/30	3,725	3,740	3,725	3,740	0	0	2,800	-
[7562]	26/06/29	3,725	3,740	3,725	3,740	+20	+0.537634	4,700	-
[7562]	26/06/26	3,725	3,725	3,715	3,720	0	0	700	-
[7562]	26/06/25	3,720	3,725	3,715	3,720	-5	-0.134228	900	-
[7562]	26/06/24	3,715	3,725	3,710	3,725	+10	+0.269179	1,500	-
[7562]	26/06/23	3,730	3,730	3,715	3,715	-15	-0.402145	1,800	-
[7562]	26/06/22	3,710	3,730	3,710	3,730	+15	+0.403769	2,900	-
[7562]	26/06/19	3,720	3,730	3,715	3,715	-5	-0.134409	2,300	-
[7562]	26/06/18	3,715	3,720	3,710	3,720	+10	+0.269542	1,800	-
[7562]	26/06/17	3,710	3,715	3,710	3,710	0	0	1,600	-
[7562]	26/06/16	3,710	3,715	3,710	3,710	-5	-0.13459	1,200	-
[7562]	26/06/15	3,710	3,720	3,705	3,715	-5	-0.134409	3,600	-
[7562]	26/06/12	3,725	3,725	3,705	3,720	+5	+0.13459	2,400	-
[7562]	26/06/11	3,710	3,720	3,705	3,715	-10	-0.268456	1,700	-
[7562]	26/06/10	3,720	3,725	3,715	3,725	+10	+0.269179	700	-
[7562]	26/06/09	3,710	3,715	3,710	3,715	0	0	600	-
[7562]	26/06/08	3,720	3,725	3,715	3,715	-5	-0.134409	800	-
[7562]	26/06/05	3,715	3,725	3,710	3,720	0	0	1,500	-
[7562]	26/06/04	3,720	3,720	3,710	3,720	+5	+0.13459	2,000	-
[7562]	26/06/03	3,715	3,725	3,710	3,715	0	0	3,000	-
[7562]	26/06/02	3,720	3,720	3,710	3,715	-5	-0.134409	2,200	-
[7562]	26/06/01	3,710	3,720	3,705	3,720	+10	+0.269542	2,200	-
[7562]	26/05/29	3,700	3,715	3,700	3,710	+10	+0.27027	1,900	-
[7562]	26/05/28	3,710	3,710	3,700	3,700	0	0	2,300	-
[7562]	26/05/27	3,705	3,710	3,700	3,700	0	0	1,400	-
[7562]	26/05/26	3,700	3,705	3,695	3,700	0	0	2,600	-
[7562]	26/05/25	3,710	3,710	3,700	3,700	+5	+0.135318	1,600	-
[7562]	26/05/22	3,705	3,710	3,695	3,695	-5	-0.135135	1,900	-
[7562]	26/05/21	3,705	3,715	3,700	3,700	+10	+0.271003	1,000	-
[7562]	26/05/20	3,700	3,700	3,690	3,690	0	0	2,000	-
[7562]	26/05/19	3,695	3,695	3,690	3,690	-5	-0.135318	1,100	-
[7562]	26/05/18	3,695	3,695	3,685	3,695	+10	+0.27137	900	-
[7562]	26/05/15	3,685	3,700	3,680	3,685	-5	-0.135501	3,200	-
[7562]	26/05/14	3,690	3,700	3,685	3,690	0	0	1,200	-
[7562]	26/05/13	3,690	3,700	3,690	3,690	-10	-0.27027	1,300	-
[7562]	26/05/12	3,695	3,720	3,680	3,700	+5	+0.135318	2,700	-
[7562]	26/05/11	3,700	3,710	3,685	3,695	-5	-0.135135	3,500	-
[7562]	26/05/08	3,705	3,720	3,695	3,700	-5	-0.134953	1,800	-
[7562]	26/05/07	3,730	3,730	3,705	3,705	-20	-0.536913	2,300	-
[7562]	26/05/01	3,720	3,735	3,700	3,725	+25	+0.675676	1,800	-
[7562]	26/04/30	3,710	3,725	3,700	3,700	-5	-0.134953	2,100	-
[7562]	26/04/28	3,685	3,715	3,685	3,705	+20	+0.542741	1,300	-
[7562]	26/04/27	3,695	3,700	3,675	3,685	-5	-0.135501	2,200	-
[7562]	26/04/24	3,685	3,690	3,680	3,690	0	0	1,800	-
[7562]	26/04/23	3,720	3,720	3,690	3,690	0	0	2,100	-
[7562]	26/04/22	3,710	3,720	3,690	3,690	-10	-0.27027	1,800	-
[7562]	26/04/21	3,720	3,720	3,700	3,700	-10	-0.269542	1,900	-
[7562]	26/04/20	3,710	3,710	3,690	3,710	+25	+0.678426	1,800	-
[7562]	26/04/17	3,695	3,715	3,680	3,685	-5	-0.135501	2,000	-
[7562]	26/04/16	3,690	3,710	3,670	3,690	-5	-0.135318	1,700	-
[7562]	26/04/15	3,695	3,700	3,670	3,695	0	0	4,000	-
[7562]	26/04/14	3,720	3,725	3,695	3,695	-15	-0.404313	2,200	-
[7562]	26/04/13	3,710	3,715	3,700	3,710	0	0	2,500	-
[7562]	26/04/10	3,715	3,720	3,710	3,710	-5	-0.13459	1,600	-
[7562]	26/04/09	3,725	3,725	3,710	3,715	0	0	2,000	-
[7562]	26/04/08	3,715	3,735	3,705	3,715	0	0	3,400	-
[7562]	26/04/07	3,725	3,735	3,715	3,715	-10	-0.268456	5,000	-
[7562]	26/04/06	3,735	3,740	3,725	3,725	-10	-0.267738	1,900	-
[7562]	26/04/03	3,715	3,745	3,715	3,735	+20	+0.538358	2,800	-
[7562]	26/04/02	3,705	3,740	3,705	3,715	+10	+0.269906	4,200	-
[7562]	26/04/01	3,660	3,705	3,660	3,705	+70	+1.925722	3,100	-
[7562]	26/03/31	3,695	3,695	3,635	3,635	-60	-1.623816	6,400	-
[7562]	26/03/30	3,625	3,700	3,600	3,695	-135	-3.524804	14,500	-
[7562]	26/03/27	3,840	3,845	3,820	3,830	-10	-0.260417	12,900	-
[7562]	26/03/26	3,835	3,840	3,825	3,840	+5	+0.130378	8,000	-
[7562]	26/03/25	3,835	3,840	3,825	3,835	+5	+0.130548	6,500	-
[7562]	26/03/24	3,855	3,860	3,825	3,830	-10	-0.260417	11,400	-
[7562]	26/03/23	3,865	3,865	3,830	3,840	-30	-0.775194	10,900	-
[7562]	26/03/19	3,875	3,885	3,860	3,870	+10	+0.259067	6,000	-
[7562]	26/03/18	3,855	3,870	3,855	3,860	+5	+0.129702	3,200	-
[7562]	26/03/17	3,845	3,855	3,845	3,855	+10	+0.260078	4,300	-
[7562]	26/03/16	3,850	3,850	3,835	3,845	+10	+0.260756	5,000	-
[7562]	26/03/13	3,825	3,840	3,825	3,835	+5	+0.130548	2,800	-
[7562]	26/03/12	3,830	3,840	3,830	3,830	0	0	2,400	-
[7562]	26/03/11	3,830	3,840	3,825	3,830	+10	+0.26178	1,800	-
[7562]	26/03/10	3,835	3,840	3,820	3,820	+5	+0.131062	3,500	-
[7562]	26/03/09	3,815	3,820	3,800	3,815	-10	-0.261438	5,100	-
[7562]	26/03/06	3,835	3,835	3,815	3,825	+5	+0.13089	2,300	-
[7562]	26/03/05	3,830	3,835	3,820	3,820	+30	+0.791557	3,600	-
[7562]	26/03/04	3,805	3,810	3,765	3,790	-30	-0.78534	7,800	-
[7562]	26/03/03	3,865	3,865	3,810	3,820	-45	-1.164295	8,800	-
[7562]	26/03/02	3,840	3,865	3,830	3,865	-5	-0.129199	6,600	-
[7562]	26/02/27	3,825	3,870	3,810	3,870	+60	+1.574803	7,800	-
[7562]	26/02/26	3,800	3,820	3,795	3,810	+15	+0.395257	6,600	-
[7562]	26/02/25	3,790	3,800	3,790	3,795	+15	+0.396825	2,700	-
[7562]	26/02/24	3,800	3,805	3,780	3,780	-10	-0.263852	4,200	-
[7562]	26/02/20	3,805	3,810	3,790	3,790	-15	-0.394218	3,300	-
[7562]	26/02/19	3,790	3,805	3,785	3,805	+15	+0.395778	4,400	-
[7562]	26/02/18	3,780	3,795	3,780	3,790	+15	+0.397351	8,600	-
[7562]	26/02/17	3,775	3,780	3,770	3,775	+5	+0.132626	4,100	-
[7562]	26/02/16	3,770	3,770	3,765	3,770	0	0	2,800	-
[7562]	26/02/13	3,775	3,775	3,760	3,770	+5	+0.132802	3,800	-
[7562]	26/02/12	3,770	3,775	3,760	3,765	-10	-0.264901	4,700	-
[7562]	26/02/10	3,770	3,775	3,765	3,775	+5	+0.132626	2,400	-
[7562]	26/02/09	3,775	3,780	3,765	3,770	-5	-0.13245	3,800	-
[7562]	26/02/06	3,760	3,775	3,760	3,775	+5	+0.132626	2,400	-
[7562]	26/02/05	3,760	3,770	3,760	3,770	+10	+0.265957	3,800	-
[7562]	26/02/04	3,750	3,760	3,745	3,760	+10	+0.266667	2,700	-
[7562]	26/02/03	3,755	3,760	3,740	3,750	0	0	5,900	-
[7562]	26/02/02	3,730	3,750	3,725	3,750	+30	+0.806452	5,200	-
[7562]	26/01/30	3,700	3,725	3,700	3,720	+20	+0.540541	2,700	-
[7562]	26/01/29	3,735	3,735	3,700	3,700	-30	-0.80429	3,500	-
[7562]	26/01/28	3,735	3,745	3,730	3,730	-5	-0.133869	2,100	-
[7562]	26/01/27	3,740	3,740	3,735	3,735	-5	-0.13369	900	-
[7562]	26/01/26	3,730	3,740	3,730	3,740	+5	+0.133869	2,000	-
[7562]	26/01/23	3,745	3,750	3,735	3,735	-5	-0.13369	2,500	-
[7562]	26/01/22	3,730	3,750	3,725	3,740	+15	+0.402685	4,100	-
[7562]	26/01/21	3,730	3,735	3,725	3,725	-5	-0.134048	2,300	-
[7562]	26/01/20	3,740	3,740	3,720	3,730	0	0	3,400	-
[7562]	26/01/19	3,720	3,740	3,700	3,730	+15	+0.403769	4,500	-
[7562]	26/01/16	3,715	3,725	3,715	3,715	0	0	1,200	-
[7562]	26/01/15	3,710	3,720	3,710	3,715	+5	+0.134771	2,000	-
[7562]	26/01/14	3,720	3,720	3,705	3,710	-5	-0.13459	5,200	-
[7562]	26/01/13	3,720	3,730	3,715	3,715	0	0	2,900	-
[7562]	26/01/09	3,720	3,730	3,715	3,715	-5	-0.134409	2,000	-
[7562]	26/01/08	3,725	3,735	3,720	3,720	-5	-0.134228	1,000	-
[7562]	26/01/07	3,700	3,735	3,700	3,725	-5	-0.134048	3,100	-
[7562]	26/01/06	3,725	3,730	3,705	3,730	+20	+0.539084	4,000	-
[7562]	26/01/05	3,690	3,730	3,690	3,710	+20	+0.542005	6,200	-
[7562]	25/12/30	3,690	3,690	3,680	3,690	+10	+0.271739	1,900	-
[7562]	25/12/29	3,650	3,695	3,650	3,680	+40	+1.098901	3,200	-
[7562]	25/12/26	3,655	3,655	3,640	3,640	-10	-0.273973	4,500	-
[7562]	25/12/25	3,650	3,655	3,640	3,650	-10	-0.273224	3,500	-
[7562]	25/12/24	3,660	3,665	3,640	3,660	0	0	3,900	-
[7562]	25/12/23	3,675	3,680	3,660	3,660	-5	-0.136426	4,100	-
[7562]	25/12/22	3,660	3,665	3,650	3,665	+10	+0.273598	4,900	-
[7562]	25/12/19	3,650	3,660	3,640	3,655	+5	+0.136986	2,700	-
[7562]	25/12/18	3,625	3,650	3,625	3,650	+35	+0.968188	4,200	-
[7562]	25/12/17	3,615	3,625	3,615	3,615	0	0	3,400	-
[7562]	25/12/16	3,615	3,625	3,615	3,615	-10	-0.275862	4,600	-
[7562]	25/12/15	3,615	3,630	3,615	3,625	+5	+0.138122	5,200	-
[7562]	25/12/12	3,625	3,630	3,620	3,620	-10	-0.275482	4,200	-
[7562]	25/12/11	3,625	3,630	3,620	3,630	+5	+0.137931	2,500	-
[7562]	25/12/10	3,635	3,635	3,625	3,625	-5	-0.137741	4,200	-
[7562]	25/12/09	3,640	3,640	3,630	3,630	-5	-0.137552	2,400	-
[7562]	25/12/08	3,645	3,660	3,630	3,635	-5	-0.137363	6,100	-
[7562]	25/12/05	3,650	3,660	3,640	3,640	-10	-0.273973	2,700	-
[7562]	25/12/04	3,640	3,675	3,635	3,650	-30	-0.815217	7,900	-
[7562]	25/12/03	3,700	3,715	3,680	3,680	-25	-0.674764	3,600	-
[7562]	25/12/02	3,725	3,725	3,705	3,705	-25	-0.670241	3,800	-
[7562]	25/12/01	3,745	3,750	3,725	3,730	-10	-0.26738	3,400	-
[7562]	25/11/28	3,745	3,750	3,700	3,740	0	0	3,700	-
[7562]	25/11/27	3,710	3,740	3,705	3,740	+35	+0.944669	2,500	-
[7562]	25/11/26	3,700	3,705	3,695	3,705	+15	+0.406504	3,900	-
[7562]	25/11/25	3,665	3,690	3,660	3,690	+25	+0.682128	5,500	-
[7562]	25/11/21	3,650	3,665	3,640	3,665	+15	+0.410959	3,700	-
[7562]	25/11/20	3,650	3,660	3,650	3,650	0	0	2,200	-
[7562]	25/11/19	3,645	3,655	3,645	3,650	0	0	1,300	-
[7562]	25/11/18	3,660	3,665	3,650	3,650	+5	+0.137174	2,500	-
[7562]	25/11/17	3,660	3,660	3,645	3,645	-5	-0.136986	2,600	-
[7562]	25/11/14	3,640	3,650	3,635	3,650	+10	+0.274725	2,500	-
[7562]	25/11/13	3,630	3,650	3,630	3,640	+10	+0.275482	2,600	-
[7562]	25/11/12	3,630	3,645	3,630	3,630	+5	+0.137931	1,500	-
[7562]	25/11/11	3,635	3,635	3,625	3,625	-5	-0.137741	1,700	-
[7562]	25/11/10	3,625	3,630	3,620	3,630	+5	+0.137931	1,900	-
[7562]	25/11/07	3,635	3,635	3,625	3,625	0	0	1,700	-
[7562]	25/11/06	3,620	3,630	3,610	3,625	+5	+0.138122	2,200	-
[7562]	25/11/05	3,620	3,625	3,610	3,620	+10	+0.277008	2,300	-
[7562]	25/11/04	3,620	3,630	3,605	3,610	-10	-0.276243	6,600	-
[7562]	25/10/31	3,625	3,640	3,620	3,620	-5	-0.137931	2,900	-
[7562]	25/10/30	3,630	3,640	3,625	3,625	-5	-0.137741	2,000	-
[7562]	25/10/29	3,645	3,645	3,630	3,630	-5	-0.137552	2,500	-
[7562]	25/10/28	3,640	3,645	3,635	3,635	-5	-0.137363	2,800	-
[7562]	25/10/27	3,670	3,670	3,640	3,640	-15	-0.410397	4,900	-
[7562]	25/10/24	3,655	3,655	3,640	3,655	+5	+0.136986	2,300	-
[7562]	25/10/23	3,660	3,660	3,650	3,650	0	0	1,500	-
[7562]	25/10/22	3,650	3,655	3,640	3,650	0	0	3,600	-
[7562]	25/10/21	3,660	3,670	3,650	3,650	-10	-0.273224	2,700	-
[7562]	25/10/20	3,650	3,665	3,640	3,660	+10	+0.273973	5,100	-
[7562]	25/10/17	3,650	3,655	3,635	3,650	+15	+0.412655	2,300	-
[7562]	25/10/16	3,650	3,650	3,630	3,635	-15	-0.410959	2,500	-
[7562]	25/10/15	3,635	3,665	3,635	3,650	+25	+0.689655	4,000	-
[7562]	25/10/14	3,650	3,650	3,620	3,625	-10	-0.275103	4,800	-
[7562]	25/10/10	3,645	3,650	3,630	3,635	-10	-0.274348	4,600	-
[7562]	25/10/09	3,700	3,700	3,635	3,645	-35	-0.951087	6,800	-
[7562]	25/10/08	3,660	3,680	3,650	3,680	+30	+0.821918	3,300	-
[7562]	25/10/07	3,635	3,655	3,630	3,650	+15	+0.412655	4,200	-
[7562]	25/10/06	3,625	3,655	3,615	3,635	+20	+0.55325	7,300	-
[7562]	25/10/03	3,630	3,640	3,615	3,615	-20	-0.550206	5,500	-
[7562]	25/10/02	3,665	3,670	3,630	3,635	-25	-0.68306	8,000	-
[7562]	25/10/01	3,660	3,670	3,650	3,660	-25	-0.678426	7,200	-
[7562]	25/09/30	3,705	3,730	3,685	3,685	-20	-0.539811	7,000	-
[7562]	25/09/29	3,675	3,740	3,625	3,705	-105	-2.755906	24,900	-
[7562]	25/09/26	3,800	3,815	3,795	3,810	+10	+0.263158	25,600	-
[7562]	25/09/25	3,800	3,820	3,795	3,800	0	0	16,600	-
[7562]	25/09/24	3,780	3,800	3,780	3,800	+20	+0.529101	14,400	-
[7562]	25/09/22	3,775	3,785	3,775	3,780	0	0	9,800	-
[7562]	25/09/19	3,785	3,785	3,775	3,780	-5	-0.1321	4,600	-
[7562]	25/09/18	3,780	3,785	3,775	3,785	+5	+0.132275	9,000	-
[7562]	25/09/17	3,780	3,780	3,770	3,780	+5	+0.13245	3,800	-
[7562]	25/09/16	3,770	3,780	3,770	3,775	+5	+0.132626	8,800	-
[7562]	25/09/12	3,775	3,780	3,770	3,770	0	0	5,200	-
[7562]	25/09/11	3,780	3,780	3,770	3,770	0	0	3,600	-
[7562]	25/09/10	3,775	3,780	3,770	3,770	0	0	2,400	-
[7562]	25/09/09	3,770	3,775	3,765	3,770	0	0	5,600	-
[7562]	25/09/08	3,775	3,775	3,765	3,770	0	0	11,400	-
[7562]	25/09/05	3,775	3,775	3,765	3,770	0	0	4,000	-