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
[7621]	26/10/29	3,155	3,175	3,150	3,165	+10.0	+0.32	1,100	17,773,047,808
[7621]	26/10/28	3,155	3,200	3,155	3,155	0	+0.00	2,800	17,716,893,696
[7621]	26/10/27	3,150	3,155	3,150	3,155	+5.0	+0.16	1,000	17,716,893,696
[7621]	26/10/26	3,190	3,190	3,150	3,150	-30.0	-0.94	5,500	17,688,815,616
[7621]	26/10/23	3,190	3,190	3,175	3,180	-10.0	-0.31	2,000	17,857,280,000
[7621]	26/10/22	3,190	3,190	3,190	3,190	-15.0	-0.47	3,700	17,913,436,160
[7621]	26/10/21	3,205	3,210	3,200	3,205	+5.0	+0.16	800	17,997,668,352
[7621]	26/10/20	3,200	3,205	3,195	3,200	0	+0.00	800	17,969,590,272
[7621]	26/10/19	3,200	3,215	3,195	3,200	0	+0.00	1,400	17,969,590,272
[7621]	26/10/16	3,205	3,215	3,195	3,200	-5.0	-0.16	4,100	17,969,590,272
[7621]	26/10/15	3,210	3,210	3,205	3,205	-5.0	-0.16	2,700	17,997,668,352
[7621]	26/10/14	3,225	3,225	3,210	3,210	0	+0.00	700	18,025,744,384
[7621]	26/10/13	3,225	3,225	3,210	3,210	-15.0	-0.47	2,000	18,025,744,384
[7621]	26/10/09	3,220	3,230	3,210	3,225	+10.0	+0.31	4,300	18,109,978,624
[7621]	26/10/08	3,250	3,250	3,210	3,215	-40.0	-1.23	3,600	18,053,822,464
[7621]	26/10/07	3,230	3,255	3,210	3,255	+25.0	+0.77	4,900	18,278,443,008
[7621]	26/10/06	3,230	3,230	3,215	3,230	0	+0.00	2,800	18,138,054,656
[7621]	26/10/05	3,245	3,245	3,230	3,230	-15.0	-0.46	2,200	18,138,054,656
[7621]	26/10/02	3,270	3,275	3,245	3,245	-25.0	-0.76	2,700	18,222,286,848
[7621]	26/10/01	3,285	3,285	3,250	3,270	+5.0	+0.15	2,600	18,362,675,200
[7621]	26/09/30	3,295	3,295	3,265	3,265	-60.0	-1.80	4,600	18,334,597,120
[7621]	26/09/29	3,205	3,325	3,205	3,325	-140.0	-4.04	19,500	18,671,527,936
[7621]	26/09/28	3,455	3,465	3,445	3,465	+20.0	+0.58	13,300	19,457,697,792
[7621]	26/09/25	3,465	3,465	3,445	3,445	-15.0	-0.43	8,500	19,345,387,520
[7621]	26/09/24	3,465	3,465	3,440	3,460	+30.0	+0.87	5,200	19,429,619,712
[7621]	26/09/18	3,425	3,445	3,425	3,430	+5.0	+0.15	3,500	19,261,155,328
[7621]	26/09/17	3,415	3,430	3,415	3,425	+10.0	+0.29	1,200	19,233,077,248
[7621]	26/09/16	3,410	3,420	3,405	3,415	+10.0	+0.29	1,400	19,176,923,136
[7621]	26/09/15	3,410	3,415	3,400	3,405	-10.0	-0.29	2,000	19,120,766,976
[7621]	26/09/14	3,415	3,425	3,400	3,415	0	+0.00	2,200	19,176,923,136
[7621]	26/09/11	3,420	3,425	3,400	3,415	-15.0	-0.44	2,800	19,176,923,136
[7621]	26/09/10	3,430	3,430	3,420	3,430	-5.0	-0.15	900	19,261,155,328
[7621]	26/09/09	3,430	3,440	3,430	3,435	+5.0	+0.15	1,600	19,289,231,360
[7621]	26/09/08	3,410	3,450	3,410	3,430	-20.0	-0.58	3,900	19,261,155,328
[7621]	26/09/07	3,445	3,460	3,445	3,450	-15.0	-0.43	1,400	19,373,465,600
[7621]	26/09/04	3,460	3,470	3,445	3,465	-10.0	-0.29	4,200	19,457,697,792
[7621]	26/09/03	3,460	3,475	3,460	3,475	+5.0	+0.14	1,400	19,513,851,904
[7621]	26/09/02	3,480	3,480	3,465	3,470	-10.0	-0.29	1,000	19,485,773,824
[7621]	26/09/01	3,460	3,485	3,460	3,480	+10.0	+0.29	1,400	19,541,929,984
[7621]	26/08/31	3,470	3,485	3,450	3,470	-15.0	-0.43	3,000	19,485,773,824
[7621]	26/08/28	3,495	3,495	3,485	3,485	-5.0	-0.14	1,200	19,570,008,064
[7621]	26/08/27	3,505	3,505	3,480	3,490	-5.0	-0.14	5,300	19,598,084,096
[7621]	26/08/26	3,475	3,495	3,470	3,495	+15.0	+0.43	1,900	19,626,162,176
[7621]	26/08/25	3,475	3,480	3,475	3,480	+20.0	+0.58	1,000	19,541,929,984
[7621]	26/08/24	3,440	3,465	3,440	3,460	+25.0	+0.73	2,200	19,429,619,712
[7621]	26/08/21	3,435	3,440	3,435	3,435	+5.0	+0.15	600	19,289,231,360
[7621]	26/08/20	3,430	3,430	3,425	3,430	0	+0.00	1,000	19,261,155,328
[7621]	26/08/19	3,435	3,435	3,425	3,430	+5.0	+0.15	900	19,261,155,328
[7621]	26/08/18	3,410	3,430	3,410	3,425	-5.0	-0.15	1,800	19,233,077,248
[7621]	26/08/17	3,420	3,430	3,410	3,430	+20.0	+0.59	500	19,261,155,328
[7621]	26/08/14	3,395	3,410	3,395	3,410	+15.0	+0.44	600	19,148,845,056
[7621]	26/08/13	3,410	3,410	3,395	3,395	-15.0	-0.44	1,600	19,064,612,864
[7621]	26/08/12	3,400	3,415	3,385	3,410	+10.0	+0.29	2,100	19,148,845,056
[7621]	26/08/10	3,400	3,420	3,390	3,400	-5.0	-0.15	2,500	19,092,688,896
[7621]	26/08/07	3,410	3,410	3,390	3,405	-5.0	-0.15	1,200	19,120,766,976
[7621]	26/08/06	3,390	3,410	3,390	3,410	-5.0	-0.15	400	19,148,845,056
[7621]	26/08/05	3,385	3,415	3,385	3,415	+25.0	+0.74	500	19,176,923,136
[7621]	26/08/04	3,420	3,430	3,390	3,390	-10.0	-0.29	1,700	19,036,534,784
[7621]	26/08/03	3,395	3,400	3,390	3,400	0	+0.00	700	19,092,688,896
[7621]	26/07/31	3,405	3,420	3,400	3,400	-20.0	-0.58	1,200	19,092,688,896
[7621]	26/07/30	3,420	3,420	3,420	3,420	+5.0	+0.15	500	19,204,999,168
[7621]	26/07/29	3,415	3,425	3,405	3,415	0	+0.00	1,900	19,176,923,136
[7621]	26/07/28	3,405	3,415	3,390	3,415	+10.0	+0.29	1,700	19,176,923,136
[7621]	26/07/27	3,395	3,410	3,390	3,405	+25.0	+0.74	2,700	19,120,766,976
[7621]	26/07/24	3,395	3,415	3,380	3,380	-10.0	-0.29	2,200	18,980,380,672
[7621]	26/07/23	3,435	3,435	3,390	3,390	-45.0	-1.31	1,700	19,036,534,784
[7621]	26/07/22	3,445	3,445	3,435	3,435	-30.0	-0.87	600	19,289,231,360
[7621]	26/07/21	3,470	3,470	3,435	3,465	+35.0	+1.02	800	19,457,697,792
[7621]	26/07/17	3,440	3,440	3,430	3,430	-5	-0.15	2,100	-
[7621]	26/07/16	3,440	3,440	3,430	3,435	-5	-0.15	2,800	-
[7621]	26/07/15	3,390	3,450	3,390	3,440	+55	+1.62	3,100	-
[7621]	26/07/14	3,360	3,385	3,360	3,385	+25	+0.74	800	-
[7621]	26/07/13	3,400	3,400	3,360	3,360	-15	-0.44	600	-
[7621]	26/07/10	3,325	3,380	3,315	3,375	+65	+1.96	3,000	-
[7621]	26/07/09	3,325	3,325	3,310	3,310	-15	-0.45	500	-
[7621]	26/07/08	3,305	3,325	3,305	3,325	+20	+0.61	1,500	-
[7621]	26/07/07	3,330	3,330	3,305	3,305	0	0.00	2,300	-
[7621]	26/07/06	3,315	3,315	3,305	3,305	0	0.00	200	-
[7621]	26/07/03	3,290	3,305	3,290	3,305	+5	+0.15	600	-
[7621]	26/07/02	3,310	3,310	3,300	3,300	-5	-0.15	1,600	-
[7621]	26/07/01	3,300	3,305	3,285	3,305	+5	+0.15	1,300	-
[7621]	26/06/30	3,315	3,315	3,285	3,300	+5	+0.15	1,200	-
[7621]	26/06/29	3,280	3,315	3,280	3,295	+10	+0.30	900	-
[7621]	26/06/26	3,290	3,315	3,285	3,285	-15	-0.45	600	-
[7621]	26/06/25	3,315	3,315	3,300	3,300	0	0.00	1,200	-
[7621]	26/06/24	3,320	3,320	3,300	3,300	0	0.00	2,800	-
[7621]	26/06/23	3,290	3,315	3,290	3,300	+10	+0.30	2,400	-
[7621]	26/06/22	3,290	3,300	3,290	3,290	-10	-0.30	1,800	-
[7621]	26/06/19	3,295	3,300	3,295	3,300	+5	+0.15	400	-
[7621]	26/06/18	3,305	3,310	3,295	3,295	-5	-0.15	1,500	-
[7621]	26/06/17	3,305	3,310	3,285	3,300	0	0.00	8,100	-
[7621]	26/06/16	3,315	3,315	3,300	3,300	-5	-0.15	1,000	-
[7621]	26/06/15	3,330	3,330	3,305	3,305	-15	-0.45	2,100	-
[7621]	26/06/12	3,310	3,320	3,305	3,320	+10	+0.30	1,800	-
[7621]	26/06/11	3,300	3,315	3,300	3,310	0	0.00	800	-
[7621]	26/06/10	3,305	3,310	3,300	3,310	+5	+0.15	500	-
[7621]	26/06/09	3,305	3,315	3,305	3,305	0	0.00	1,000	-
[7621]	26/06/08	3,325	3,325	3,300	3,305	-5	-0.15	1,500	-
[7621]	26/06/05	3,305	3,315	3,305	3,310	-5	-0.15	600	-
[7621]	26/06/04	3,320	3,320	3,295	3,315	+15	+0.45	1,400	-
[7621]	26/06/03	3,305	3,315	3,290	3,300	+5	+0.15	1,800	-
[7621]	26/06/02	3,320	3,320	3,290	3,295	-5	-0.15	1,900	-
[7621]	26/06/01	3,320	3,320	3,300	3,300	-20	-0.60	2,600	-
[7621]	26/05/29	3,320	3,335	3,290	3,320	+20	+0.61	4,900	-
[7621]	26/05/28	3,310	3,310	3,300	3,300	-10	-0.30	300	-
[7621]	26/05/27	3,320	3,330	3,300	3,310	-10	-0.30	3,100	-
[7621]	26/05/26	3,330	3,330	3,305	3,320	-10	-0.30	2,200	-
[7621]	26/05/25	3,340	3,340	3,310	3,330	0	0.00	1,900	-
[7621]	26/05/22	3,335	3,335	3,315	3,330	0	+0.00	1,600	-
[7621]	26/05/21	3,305	3,345	3,300	3,330	+25.0	+0.76	4,100	-
[7621]	26/05/20	3,310	3,325	3,305	3,305	0	+0.00	2,400	-
[7621]	26/05/19	3,300	3,330	3,300	3,305	-15.0	-0.45	3,600	-
[7621]	26/05/18	3,330	3,330	3,310	3,320	-10.0	-0.30	1,600	-
[7621]	26/05/15	3,310	3,330	3,310	3,330	+15.0	+0.45	1,500	-
[7621]	26/05/14	3,330	3,330	3,315	3,315	-25.0	-0.75	900	-
[7621]	26/05/13	3,320	3,340	3,320	3,340	+20.0	+0.60	500	-
[7621]	26/05/12	3,340	3,340	3,305	3,320	-15.0	-0.45	2,700	-
[7621]	26/05/11	3,330	3,350	3,315	3,335	+10.0	+0.30	2,000	-
[7621]	26/05/08	3,340	3,340	3,300	3,325	-5.0	-0.15	2,800	-
[7621]	26/05/07	3,340	3,340	3,305	3,330	+25.0	+0.76	2,000	-
[7621]	26/05/01	3,340	3,340	3,290	3,305	-30.0	-0.90	700	-
[7621]	26/04/30	3,300	3,335	3,300	3,335	+40.0	+1.21	1,600	-
[7621]	26/04/28	3,295	3,295	3,290	3,295	-5.0	-0.15	2,700	-
[7621]	26/04/27	3,305	3,305	3,295	3,300	-10	-0.30	2,600	-
[7621]	26/04/24	3,310	3,315	3,305	3,310	-5	-0.15	1,900	-
[7621]	26/04/23	3,335	3,335	3,305	3,315	-30	-0.90	4,600	-
[7621]	26/04/22	3,350	3,350	3,335	3,345	-5	-0.15	600	-
[7621]	26/04/21	3,345	3,350	3,345	3,350	+5	+0.15	600	-
[7621]	26/04/20	3,360	3,360	3,330	3,345	+10	+0.30	1,800	-
[7621]	26/04/17	3,335	3,335	3,335	3,335	0	0.00	100	-
[7621]	26/04/16	3,325	3,340	3,325	3,335	-5	-0.15	2,400	-
[7621]	26/04/15	3,330	3,355	3,330	3,340	+10	+0.30	700	-
[7621]	26/04/14	3,350	3,350	3,330	3,330	-20	-0.60	1,800	-
[7621]	26/04/13	3,365	3,370	3,340	3,350	-20	-0.59	1,400	-
[7621]	26/04/10	3,370	3,385	3,360	3,370	+10	+0.30	900	-
[7621]	26/04/09	3,340	3,360	3,330	3,360	+35	+1.05	2,800	-
[7621]	26/04/08	3,305	3,340	3,305	3,325	+15	+0.45	4,300	-
[7621]	26/04/07	3,290	3,310	3,290	3,310	+20	+0.61	400	-
[7621]	26/04/06	3,295	3,305	3,290	3,290	-10	-0.30	2,900	-
[7621]	26/04/03	3,300	3,310	3,300	3,300	-5	-0.15	2,000	-
[7621]	26/04/02	3,335	3,345	3,305	3,305	-25	-0.75	1,400	-
[7621]	26/04/01	3,300	3,330	3,300	3,330	+35	+1.06	1,600	-
[7621]	26/03/31	3,310	3,310	3,290	3,295	-15	-0.45	1,200	-
[7621]	26/03/30	3,255	3,310	3,255	3,310	-30	-0.90	3,700	-
[7621]	26/03/27	3,320	3,340	3,305	3,340	+15	+0.45	2,200	-
[7621]	26/03/26	3,315	3,330	3,315	3,325	+20	+0.61	900	-
[7621]	26/03/25	3,320	3,320	3,285	3,305	-15	-0.45	3,900	-
[7621]	26/03/24	3,340	3,340	3,275	3,320	-10	-0.30	2,400	-
[7621]	26/03/23	3,305	3,330	3,275	3,330	0	0.00	5,900	-
[7621]	26/03/19	3,350	3,350	3,330	3,330	-35	-1.04	2,100	-
[7621]	26/03/18	3,360	3,370	3,350	3,365	+5	+0.15	2,600	-
[7621]	26/03/17	3,380	3,410	3,360	3,360	-5	-0.15	3,500	-
[7621]	26/03/16	3,370	3,370	3,360	3,365	+10	+0.30	800	-
[7621]	26/03/13	3,375	3,375	3,355	3,355	-10	-0.30	2,000	-
[7621]	26/03/12	3,355	3,365	3,350	3,365	+15	+0.45	700	-
[7621]	26/03/11	3,350	3,350	3,330	3,350	0	0.00	3,200	-
[7621]	26/03/10	3,365	3,385	3,350	3,350	-15	-0.45	3,300	-
[7621]	26/03/09	3,330	3,365	3,310	3,365	+10	+0.30	2,200	-
[7621]	26/03/06	3,350	3,375	3,350	3,355	+5	+0.15	1,900	-
[7621]	26/03/05	3,305	3,355	3,305	3,350	+45	+1.36	4,600	-
[7621]	26/03/04	3,300	3,360	3,300	3,305	-35	-1.05	7,700	-
[7621]	26/03/03	3,355	3,385	3,320	3,340	-20	-0.60	4,400	-
[7621]	26/03/02	3,390	3,390	3,330	3,360	-25	-0.74	4,500	-
[7621]	26/02/27	3,390	3,390	3,370	3,385	+5	+0.15	1,300	-
[7621]	26/02/26	3,385	3,385	3,365	3,380	-10	-0.29	4,100	-
[7621]	26/02/25	3,385	3,390	3,360	3,390	+5	+0.15	3,100	-
[7621]	26/02/24	3,385	3,385	3,365	3,385	-5	-0.15	1,200	-
[7621]	26/02/20	3,390	3,390	3,360	3,390	+10	+0.30	2,400	-
[7621]	26/02/19	3,365	3,385	3,365	3,380	0	0.00	1,600	-
[7621]	26/02/18	3,385	3,390	3,360	3,380	+10	+0.30	2,100	-
[7621]	26/02/17	3,350	3,370	3,340	3,370	+20	+0.60	1,500	-
[7621]	26/02/16	3,405	3,425	3,335	3,350	-15	-0.45	3,400	-
[7621]	26/02/13	3,345	3,370	3,340	3,365	+10	+0.30	2,300	-
[7621]	26/02/12	3,360	3,360	3,355	3,355	+15	+0.45	400	-
[7621]	26/02/10	3,355	3,360	3,340	3,340	-25	-0.74	3,200	-
[7621]	26/02/09	3,355	3,370	3,350	3,365	+25	+0.75	1,400	-
[7621]	26/02/06	3,345	3,350	3,340	3,340	-5	-0.15	500	-
[7621]	26/02/05	3,340	3,355	3,340	3,345	0	0.00	900	-
[7621]	26/02/04	3,340	3,345	3,310	3,345	+5	+0.15	1,000	-
[7621]	26/02/03	3,320	3,365	3,310	3,340	+20	+0.60	2,400	-
[7621]	26/02/02	3,345	3,375	3,320	3,320	-25	-0.75	1,600	-
[7621]	26/01/30	3,350	3,365	3,320	3,345	+20	+0.60	1,100	-
[7621]	26/01/29	3,325	3,325	3,325	3,325	+5	+0.15	300	-
[7621]	26/01/28	3,330	3,330	3,305	3,320	-20	-0.60	1,300	-
[7621]	26/01/27	3,370	3,370	3,340	3,340	-30	-0.89	900	-
[7621]	26/01/26	3,375	3,375	3,350	3,370	+5	+0.15	1,100	-
[7621]	26/01/23	3,380	3,405	3,350	3,365	0	0.00	1,900	-
[7621]	26/01/22	3,370	3,380	3,365	3,365	-10	-0.30	2,700	-
[7621]	26/01/21	3,375	3,375	3,370	3,375	0	0.00	1,200	-
[7621]	26/01/20	3,385	3,390	3,375	3,375	-25	-0.74	1,200	-
[7621]	26/01/19	3,420	3,420	3,395	3,400	0	0.00	700	-
[7621]	26/01/16	3,420	3,430	3,380	3,400	-25	-0.73	2,300	-
[7621]	26/01/15	3,415	3,425	3,415	3,425	-5	-0.15	1,100	-
[7621]	26/01/14	3,400	3,440	3,380	3,430	+45	+1.33	5,200	-
[7621]	26/01/13	3,380	3,410	3,380	3,385	+5	+0.15	1,200	-
[7621]	26/01/09	3,370	3,445	3,370	3,380	+10	+0.30	3,600	-
[7621]	26/01/08	3,395	3,400	3,340	3,370	-10	-0.30	3,200	-
[7621]	26/01/07	3,380	3,385	3,380	3,380	+20	+0.60	2,500	-
[7621]	26/01/06	3,360	3,365	3,360	3,360	0	0.00	900	-
[7621]	26/01/05	3,380	3,380	3,350	3,360	-20	-0.59	1,400	-
[7621]	25/12/30	3,370	3,390	3,355	3,380	-10	-0.29	1,000	-
[7621]	25/12/29	3,370	3,410	3,365	3,390	+20	+0.59	2,400	-
[7621]	25/12/26	3,335	3,370	3,325	3,370	+25	+0.75	3,900	-
[7621]	25/12/25	3,350	3,350	3,325	3,345	-10	-0.30	3,600	-
[7621]	25/12/24	3,285	3,420	3,280	3,355	+55	+1.67	7,000	-
[7621]	25/12/23	3,290	3,310	3,275	3,300	+20	+0.61	8,700	-
[7621]	25/12/22	3,260	3,285	3,250	3,280	+20	+0.61	6,200	-
[7621]	25/12/19	3,240	3,265	3,240	3,260	+20	+0.62	4,500	-
[7621]	25/12/18	3,250	3,255	3,230	3,240	-15	-0.46	6,000	-
[7621]	25/12/17	3,265	3,275	3,250	3,255	-15	-0.46	1,800	-
[7621]	25/12/16	3,270	3,270	3,250	3,270	0	0.00	3,400	-
[7621]	25/12/15	3,285	3,290	3,250	3,270	-10	-0.30	9,000	-
[7621]	25/12/12	3,345	3,350	3,280	3,280	-70	-2.09	11,600	-
[7621]	25/12/11	3,355	3,360	3,350	3,350	-10	-0.30	2,200	-
[7621]	25/12/10	3,360	3,380	3,345	3,360	-15	-0.44	3,200	-
[7621]	25/12/09	3,350	3,395	3,350	3,375	-10	-0.30	4,800	-
[7621]	25/12/08	3,365	3,385	3,365	3,385	+5	+0.15	3,500	-
[7621]	25/12/05	3,380	3,385	3,370	3,380	0	0.00	1,700	-
[7621]	25/12/04	3,375	3,380	3,370	3,380	+5	+0.15	1,900	-
[7621]	25/12/03	3,390	3,390	3,375	3,375	-15	-0.44	1,400	-
[7621]	25/12/02	3,405	3,405	3,390	3,390	-5	-0.15	2,300	-
[7621]	25/12/01	3,400	3,420	3,395	3,395	-40	-1.16	3,300	-
[7621]	25/11/28	3,410	3,435	3,400	3,435	+25	+0.73	1,800	-
[7621]	25/11/27	3,435	3,440	3,410	3,410	-25	-0.73	3,100	-
[7621]	25/11/26	3,435	3,475	3,415	3,435	0	0.00	4,900	-
[7621]	25/11/25	3,425	3,440	3,395	3,435	+25	+0.73	3,300	-
[7621]	25/11/21	3,375	3,420	3,345	3,410	+35	+1.04	8,100	-
[7621]	25/11/20	3,430	3,430	3,375	3,375	-35	-1.03	4,000	-
[7621]	25/11/19	3,420	3,425	3,380	3,410	-5	-0.15	4,000	-
[7621]	25/11/18	3,420	3,425	3,405	3,415	-5	-0.15	3,000	-
[7621]	25/11/17	3,465	3,475	3,420	3,420	-45	-1.30	7,400	-
[7621]	25/11/14	3,480	3,490	3,465	3,465	-20	-0.57	3,300	-
[7621]	25/11/13	3,490	3,510	3,480	3,485	-10	-0.29	3,300	-
[7621]	25/11/12	3,505	3,505	3,485	3,495	-15	-0.43	2,800	-
[7621]	25/11/11	3,505	3,550	3,500	3,510	-5	-0.14	2,500	-
[7621]	25/11/10	3,525	3,525	3,500	3,515	-5	-0.14	4,000	-
[7621]	25/11/07	3,530	3,530	3,520	3,520	-10	-0.28	2,300	-
[7621]	25/11/06	3,530	3,530	3,530	3,530	0	0.00	1,400	-
[7621]	25/11/05	3,525	3,530	3,525	3,530	+5	+0.14	2,100	-
[7621]	25/11/04	3,555	3,555	3,525	3,525	-20	-0.56	2,000	-
[7621]	25/10/31	3,555	3,555	3,535	3,545	-10	-0.28	400	-
[7621]	25/10/30	3,535	3,555	3,530	3,555	+10	+0.28	800	-
[7621]	25/10/29	3,550	3,555	3,535	3,545	-5	-0.14	2,700	-
[7621]	25/10/28	3,550	3,555	3,550	3,550	-15	-0.42	900	-
[7621]	25/10/27	3,575	3,575	3,560	3,565	-5	-0.14	2,200	-
[7621]	25/10/24	3,580	3,580	3,565	3,570	-10	-0.28	800	-
[7621]	25/10/23	3,575	3,580	3,575	3,580	+10	+0.28	200	-
[7621]	25/10/22	3,560	3,570	3,550	3,570	+10	+0.28	1,500	-
[7621]	25/10/21	3,560	3,565	3,550	3,560	0	0.00	2,900	-
[7621]	25/10/20	3,585	3,590	3,555	3,560	+10	+0.28	2,200	-
[7621]	25/10/17	3,550	3,565	3,550	3,550	-15	-0.42	900	-
[7621]	25/10/16	3,530	3,565	3,530	3,565	+10	+0.28	4,700	-
[7621]	25/10/15	3,550	3,565	3,545	3,555	+5	+0.14	1,100	-
[7621]	25/10/14	3,550	3,580	3,545	3,550	0	0.00	2,900	-
[7621]	25/10/10	3,565	3,565	3,550	3,550	-15	-0.42	1,500	-
[7621]	25/10/09	3,585	3,585	3,560	3,565	-20	-0.56	2,300	-
[7621]	25/10/08	3,590	3,590	3,565	3,585	-5	-0.14	800	-
[7621]	25/10/07	3,580	3,590	3,555	3,590	+20	+0.56	1,500	-
[7621]	25/10/06	3,590	3,590	3,560	3,570	+10	+0.28	2,400	-
[7621]	25/10/03	3,580	3,585	3,560	3,560	+5	+0.14	1,400	-
[7621]	25/10/02	3,550	3,570	3,525	3,555	+20	+0.57	4,600	-
[7621]	25/10/01	3,610	3,615	3,535	3,535	-70	-1.94	6,700	-
[7621]	25/09/30	3,650	3,650	3,605	3,605	-35	-0.96	3,200	-
[7621]	25/09/29	3,600	3,655	3,575	3,640	-240	-6.19	15,600	-
[7621]	25/09/26	3,850	3,880	3,820	3,880	+35	+0.91	16,000	-
[7621]	25/09/25	3,850	3,875	3,840	3,845	0	0.00	9,200	-
[7621]	25/09/24	3,840	3,850	3,825	3,845	+5	+0.13	3,500	-
[7621]	25/09/22	3,840	3,850	3,815	3,840	0	0.00	4,000	-
[7621]	25/09/19	3,830	3,845	3,800	3,840	+5	+0.13	4,900	-
[7621]	25/09/18	3,850	3,850	3,805	3,835	-10	-0.26	4,100	-
[7621]	25/09/17	3,850	3,850	3,830	3,845	+5	+0.13	3,600	-
[7621]	25/09/16	3,825	3,840	3,820	3,840	+20	+0.52	3,700	-
[7621]	25/09/12	3,805	3,830	3,800	3,820	+20	+0.53	3,100	-
[7621]	25/09/11	3,810	3,810	3,800	3,800	-10	-0.26	900	-
[7621]	25/09/10	3,815	3,815	3,805	3,810	0	0.00	1,100	-
[7621]	25/09/09	3,800	3,810	3,800	3,810	+25	+0.66	1,300	-
[7621]	25/09/08	3,795	3,820	3,785	3,785	0	0.00	2,900	-
[7621]	25/09/05	3,775	3,785	3,770	3,785	+10	+0.26	2,000	-