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
[7634]	26/10/29	－	－	－	4,985	－	－	0	-
[7634]	26/10/28	－	－	－	4,985	－	－	0	-
[7634]	26/10/27	5,000	5,150	4,975	4,985	-15.0	-0.30	1,100	15,577,626,624
[7634]	26/10/26	5,050	5,050	5,000	5,000	0	+0.00	400	15,624,500,224
[7634]	26/10/23	－	－	－	5,000	－	－	0	-
[7634]	26/10/22	－	－	－	5,000	－	－	0	-
[7634]	26/10/21	5,000	5,100	5,000	5,000	0	+0.00	300	15,624,500,224
[7634]	26/10/20	－	－	－	5,000	－	－	0	-
[7634]	26/10/19	5,010	5,010	5,000	5,000	-20.0	-0.40	2,200	15,624,500,224
[7634]	26/10/16	4,940	5,100	4,940	5,020	+80.0	+1.62	400	15,686,998,016
[7634]	26/10/15	4,950	5,010	4,940	4,940	-10.0	-0.20	400	15,437,005,824
[7634]	26/10/14	5,210	5,210	4,950	4,950	-50.0	-1.00	2,200	15,468,255,232
[7634]	26/10/13	5,030	5,030	5,000	5,000	-30.0	-0.60	400	15,624,500,224
[7634]	26/10/09	4,965	5,030	4,965	5,030	+65.0	+1.31	200	15,718,247,424
[7634]	26/10/08	4,965	4,965	4,965	4,965	+5.0	+0.10	100	15,515,128,832
[7634]	26/10/07	4,960	4,960	4,960	4,960	-50.0	-1.00	200	15,499,503,616
[7634]	26/10/06	5,080	5,100	5,010	5,010	-290.0	-5.47	4,600	15,655,748,608
[7634]	26/10/05	－	－	－	5,300	－	－	0	-
[7634]	26/10/02	5,500	5,500	5,300	5,300	-200.0	-3.64	300	16,561,970,176
[7634]	26/10/01	－	－	－	5,500	－	－	0	-
[7634]	26/09/30	5,500	5,500	5,450	5,500	0	+0.00	900	17,186,949,120
[7634]	26/09/29	5,450	5,500	5,440	5,500	+20.0	+0.36	700	17,186,949,120
[7634]	26/09/28	5,430	5,480	5,430	5,480	+50.0	+0.92	500	17,124,452,352
[7634]	26/09/25	5,250	5,430	5,250	5,430	+180.0	+3.43	800	16,968,207,360
[7634]	26/09/24	5,250	5,250	5,250	5,250	0	+0.00	700	16,405,725,184
[7634]	26/09/18	5,140	5,250	5,140	5,250	+110.0	+2.14	600	16,405,725,184
[7634]	26/09/17	5,060	5,140	5,050	5,140	+50.0	+0.98	300	16,061,985,792
[7634]	26/09/16	5,050	5,150	5,050	5,090	+60.0	+1.19	600	15,905,740,800
[7634]	26/09/15	5,030	5,030	5,030	5,030	0	+0.00	100	15,718,247,424
[7634]	26/09/14	4,960	5,030	4,960	5,030	+140.0	+2.86	200	15,718,247,424
[7634]	26/09/11	4,890	4,890	4,890	4,890	-70.0	-1.41	400	15,280,760,832
[7634]	26/09/10	4,960	4,960	4,960	4,960	0	+0.00	100	15,499,503,616
[7634]	26/09/09	5,000	5,000	4,960	4,960	-70.0	-1.39	300	15,499,503,616
[7634]	26/09/08	5,040	5,040	5,030	5,030	-10.0	-0.20	200	15,718,247,424
[7634]	26/09/07	－	－	－	5,040	－	－	0	-
[7634]	26/09/04	5,030	5,040	5,030	5,040	-60	-1.18	200	-
[7634]	26/09/03	5,110	5,110	5,100	5,100	-10	-0.20	300	-
[7634]	26/09/02	5,110	5,110	5,110	5,110	-90	-1.73	100	-
[7634]	26/09/01	5,300	5,300	5,200	5,200	－	－	300	-
[7634]	26/08/31	－	－	－	5,300	－	－	0	-
[7634]	26/08/28	－	－	－	5,300	－	－	0	-
[7634]	26/08/27	－	－	－	5,300	－	－	0	-
[7634]	26/08/26	5,300	5,300	5,300	5,300	－	－	500	-
[7634]	26/08/25	－	－	－	5,300	－	－	0	-
[7634]	26/08/24	5,300	5,300	5,300	5,300	0	0.00	100	-
[7634]	26/08/21	5,290	5,300	5,290	5,300	+10	+0.19	500	-
[7634]	26/08/20	5,270	5,290	5,270	5,290	+20	+0.38	300	-
[7634]	26/08/19	5,270	5,270	5,270	5,270	0	0.00	700	-
[7634]	26/08/18	5,170	5,270	5,170	5,270	－	－	400	-
[7634]	26/08/17	－	－	－	5,130	－	－	0	-
[7634]	26/08/14	5,210	5,210	5,130	5,130	+20	+0.39	200	-
[7634]	26/08/13	5,110	5,110	5,110	5,110	+10	+0.20	100	-
[7634]	26/08/12	5,100	5,100	5,100	5,100	0	0.00	100	-
[7634]	26/08/10	5,100	5,100	5,100	5,100	－	－	100	-
[7634]	26/08/07	－	－	－	5,200	－	－	0	-
[7634]	26/08/06	－	－	－	5,200	－	－	0	-
[7634]	26/08/05	5,200	5,200	5,200	5,200	－	－	100	-
[7634]	26/08/04	－	－	－	5,300	－	－	0	-
[7634]	26/08/03	－	－	－	5,300	－	－	0	-
[7634]	26/07/31	5,300	5,300	5,300	5,300	0	0.00	100	-
[7634]	26/07/30	5,300	5,300	5,300	5,300	0	0.00	100	-
[7634]	26/07/29	5,300	5,300	5,300	5,300	0	0.00	900	-
[7634]	26/07/28	5,300	5,300	5,300	5,300	0	0.00	200	-
[7634]	26/07/27	5,300	5,300	5,300	5,300	0	0.00	200	-
[7634]	26/07/24	5,300	5,300	5,300	5,300	0	0.00	600	-
[7634]	26/07/23	5,210	5,300	5,200	5,300	+100	+1.92	400	-
[7634]	26/07/22	5,170	5,200	5,170	5,200	+30	+0.58	300	-
[7634]	26/07/21	5,170	5,170	5,170	5,170	0	0.00	3,000	-
[7634]	26/07/17	5,160	5,170	5,090	5,170	+70	+1.37	300	-
[7634]	26/07/16	5,080	5,100	5,080	5,100	+10	+0.20	900	-
[7634]	26/07/15	5,030	5,110	5,020	5,090	+90	+1.80	900	-
[7634]	26/07/14	5,000	5,000	5,000	5,000	+70	+1.42	200	-
[7634]	26/07/13	4,930	4,930	4,930	4,930	－	－	700	-
[7634]	26/07/10	－	－	－	4,900	－	－	0	-
[7634]	26/07/09	－	－	－	4,900	－	－	0	-
[7634]	26/07/08	－	－	－	4,900	－	－	0	-
[7634]	26/07/07	－	－	－	4,900	－	－	0	-
[7634]	26/07/06	4,900	4,900	4,900	4,900	0	0.00	200	-
[7634]	26/07/03	4,855	4,900	4,835	4,900	0	0.00	1,300	-
[7634]	26/07/02	4,980	4,980	4,900	4,900	-10	-0.20	1,600	-
[7634]	26/07/01	4,815	4,910	4,815	4,910	－	－	600	-
[7634]	26/06/30	－	－	－	4,785	－	－	0	-
[7634]	26/06/29	－	－	－	4,785	－	－	0	-
[7634]	26/06/26	－	－	－	4,785	－	－	0	-
[7634]	26/06/25	－	－	－	4,785	－	－	0	-
[7634]	26/06/24	4,830	4,830	4,785	4,785	-45	-0.93	200	-
[7634]	26/06/23	4,805	4,875	4,760	4,830	+25	+0.52	1,300	-
[7634]	26/06/22	4,805	4,805	4,805	4,805	-120	-2.44	100	-
[7634]	26/06/19	4,925	4,925	4,925	4,925	0	0.00	1,100	-
[7634]	26/06/18	4,855	4,925	4,855	4,925	+75	+1.55	300	-
[7634]	26/06/17	4,850	4,850	4,850	4,850	0	0.00	100	-
[7634]	26/06/16	4,850	4,850	4,850	4,850	0	0.00	100	-
[7634]	26/06/15	4,850	4,850	4,850	4,850	+5	+0.10	100	-
[7634]	26/06/12	4,735	4,845	4,730	4,845	+130	+2.76	600	-
[7634]	26/06/11	4,715	4,715	4,715	4,715	-60	-1.26	100	-
[7634]	26/06/10	4,800	4,800	4,775	4,775	－	－	1,100	-
[7634]	26/06/09	－	－	－	4,775	－	－	0	-
[7634]	26/06/08	－	－	－	4,775	－	－	0	-
[7634]	26/06/05	－	－	－	4,775	－	－	0	-
[7634]	26/06/04	4,775	4,775	4,775	4,775	－	－	100	-
[7634]	26/06/03	－	－	－	4,845	－	－	0	-
[7634]	26/06/02	4,845	4,845	4,845	4,845	-5	-0.10	100	-
[7634]	26/06/01	4,850	4,850	4,850	4,850	－	－	500	-
[7634]	26/05/29	－	－	－	4,845	－	－	0	-
[7634]	26/05/28	4,845	4,845	4,845	4,845	0	0.00	100	-
[7634]	26/05/27	4,845	4,845	4,845	4,845	0	0.00	200	-
[7634]	26/05/26	4,900	4,900	4,845	4,845	-55	-1.12	700	-
[7634]	26/05/25	4,900	4,900	4,900	4,900	-5	-0.10	1,100	-
[7634]	26/05/22	5,050	5,050	4,905	4,905	0	+0.00	1,300	-
[7634]	26/05/21	4,880	4,905	4,810	4,905	+95.0	+1.98	1,600	-
[7634]	26/05/20	4,805	4,810	4,805	4,810	+5.0	+0.10	200	-
[7634]	26/05/19	4,865	4,890	4,805	4,805	-60.0	-1.23	1,000	-
[7634]	26/05/18	4,865	4,900	4,865	4,865	0	+0.00	2,700	-
[7634]	26/05/15	4,870	4,900	4,865	4,865	-30.0	-0.61	600	-
[7634]	26/05/14	4,880	4,895	4,850	4,895	+40.0	+0.82	500	-
[7634]	26/05/13	4,885	4,900	4,825	4,855	-65.0	-1.32	800	-
[7634]	26/05/12	5,000	5,020	4,850	4,920	-100.0	-1.99	2,200	-
[7634]	26/05/11	5,110	5,160	5,020	5,020	-120.0	-2.33	1,400	-
[7634]	26/05/08	－	－	－	5,140	－	－	0	-
[7634]	26/05/07	5,350	5,350	5,140	5,140	-10.0	-0.19	700	-
[7634]	26/05/01	5,150	5,150	5,150	5,150	-60.0	-1.15	900	-
[7634]	26/04/30	5,270	5,270	5,210	5,210	-30.0	-0.57	400	-
[7634]	26/04/28	5,220	5,240	5,220	5,240	-60.0	-1.13	200	-
[7634]	26/04/27	5,340	5,340	5,280	5,300	-40	-0.75	1,200	-
[7634]	26/04/24	5,340	5,340	5,340	5,340	－	－	200	-
[7634]	26/04/23	－	－	－	5,340	－	－	0	-
[7634]	26/04/22	－	－	－	5,340	－	－	0	-
[7634]	26/04/21	5,340	5,340	5,340	5,340	0	0.00	200	-
[7634]	26/04/20	5,330	5,350	5,330	5,340	－	－	900	-
[7634]	26/04/17	－	－	－	5,330	－	－	0	-
[7634]	26/04/16	－	－	－	5,330	－	－	0	-
[7634]	26/04/15	5,360	5,390	5,330	5,330	+10	+0.19	1,200	-
[7634]	26/04/14	5,350	5,350	5,320	5,320	-30	-0.56	200	-
[7634]	26/04/13	5,350	5,350	5,350	5,350	-50	-0.93	100	-
[7634]	26/04/10	5,360	5,400	5,360	5,400	0	0.00	400	-
[7634]	26/04/09	5,340	5,400	5,320	5,400	+10	+0.19	400	-
[7634]	26/04/08	5,390	5,390	5,390	5,390	－	－	100	-
[7634]	26/04/07	－	－	－	5,440	－	－	0	-
[7634]	26/04/06	5,300	5,440	5,300	5,440	+140	+2.64	500	-
[7634]	26/04/03	5,390	5,390	5,300	5,300	-120	-2.21	500	-
[7634]	26/04/02	5,420	5,420	5,420	5,420	-100	-1.81	100	-
[7634]	26/04/01	5,280	5,550	5,280	5,520	+240	+4.55	700	-
[7634]	26/03/31	5,260	5,420	5,220	5,280	-10	-0.19	500	-
[7634]	26/03/30	5,440	5,440	5,200	5,290	-260	-4.68	1,000	-
[7634]	26/03/27	5,410	5,550	5,410	5,550	-150	-2.63	1,400	-
[7634]	26/03/26	5,720	5,720	5,700	5,700	-20	-0.35	1,200	-
[7634]	26/03/25	5,680	5,720	5,680	5,720	-70	-1.21	300	-
[7634]	26/03/24	5,710	5,790	5,640	5,790	-20	-0.34	1,100	-
[7634]	26/03/23	5,880	6,000	5,520	5,810	-70	-1.19	2,200	-
[7634]	26/03/19	5,730	5,880	5,730	5,880	+150	+2.62	1,700	-
[7634]	26/03/18	5,690	5,830	5,690	5,730	+40	+0.70	500	-
[7634]	26/03/17	5,730	5,790	5,530	5,690	0	0.00	2,100	-
[7634]	26/03/16	5,500	5,750	5,500	5,690	+230	+4.21	3,800	-
[7634]	26/03/13	5,440	5,460	5,350	5,460	+20	+0.37	1,200	-
[7634]	26/03/12	5,420	5,450	5,360	5,440	+40	+0.74	1,200	-
[7634]	26/03/11	5,430	5,430	5,300	5,400	+50	+0.93	400	-
[7634]	26/03/10	5,040	5,350	5,040	5,350	+310	+6.15	2,500	-
[7634]	26/03/09	5,190	5,190	4,990	5,040	-150	-2.89	1,100	-
[7634]	26/03/06	5,100	5,190	5,100	5,190	-10	-0.19	700	-
[7634]	26/03/05	5,130	5,230	5,130	5,200	+70	+1.36	800	-
[7634]	26/03/04	5,250	5,250	5,050	5,130	-120	-2.29	1,000	-
[7634]	26/03/03	5,200	5,310	5,190	5,250	+50	+0.96	2,400	-
[7634]	26/03/02	5,180	5,200	5,170	5,200	+10	+0.19	1,400	-
[7634]	26/02/27	5,120	5,190	5,120	5,190	+70	+1.37	800	-
[7634]	26/02/26	5,060	5,120	5,060	5,120	+70	+1.39	800	-
[7634]	26/02/25	5,050	5,050	5,050	5,050	0	0.00	100	-
[7634]	26/02/24	5,050	5,050	5,050	5,050	-40	-0.79	200	-
[7634]	26/02/20	5,090	5,090	5,090	5,090	0	0.00	100	-
[7634]	26/02/19	5,090	5,090	5,090	5,090	-10	-0.20	200	-
[7634]	26/02/18	5,100	5,130	5,090	5,100	0	0.00	2,100	-
[7634]	26/02/17	5,100	5,180	5,100	5,100	0	0.00	800	-
[7634]	26/02/16	5,060	5,100	5,060	5,100	+60	+1.19	1,800	-
[7634]	26/02/13	5,020	5,040	5,010	5,040	+20	+0.40	400	-
[7634]	26/02/12	5,020	5,020	5,020	5,020	-60	-1.18	100	-
[7634]	26/02/10	5,050	5,100	5,040	5,080	-50	-0.97	1,100	-
[7634]	26/02/09	5,000	5,150	5,000	5,130	+140	+2.81	1,200	-
[7634]	26/02/06	4,990	4,990	4,990	4,990	0	0.00	100	-
[7634]	26/02/05	4,990	4,990	4,990	4,990	0	0.00	200	-
[7634]	26/02/04	5,030	5,030	4,990	4,990	-40	-0.80	300	-
[7634]	26/02/03	5,010	5,080	5,010	5,030	+10	+0.20	1,200	-
[7634]	26/02/02	5,040	5,040	5,020	5,020	-70	-1.38	300	-
[7634]	26/01/30	5,020	5,090	5,020	5,090	－	－	700	-
[7634]	26/01/29	－	－	－	5,020	－	－	0	-
[7634]	26/01/28	5,000	5,020	5,000	5,020	0	0.00	400	-
[7634]	26/01/27	5,040	5,040	4,980	5,020	-20	-0.40	500	-
[7634]	26/01/26	5,010	5,040	4,970	5,040	+30	+0.60	1,000	-
[7634]	26/01/23	5,000	5,070	5,000	5,010	-60	-1.18	1,500	-
[7634]	26/01/22	5,080	5,080	5,030	5,070	-10	-0.20	1,100	-
[7634]	26/01/21	5,080	5,080	5,020	5,080	-10	-0.20	1,800	-
[7634]	26/01/20	5,030	5,090	5,020	5,090	+70	+1.39	800	-
[7634]	26/01/19	5,010	5,020	5,010	5,020	+10	+0.20	1,200	-
[7634]	26/01/16	5,010	5,110	5,000	5,010	0	0.00	1,300	-
[7634]	26/01/15	5,140	5,140	5,010	5,010	-130	-2.53	1,600	-
[7634]	26/01/14	5,030	5,140	4,980	5,140	+110	+2.19	900	-
[7634]	26/01/13	4,980	5,030	4,955	5,030	+50	+1.00	600	-
[7634]	26/01/09	5,030	5,030	4,980	4,980	-60	-1.19	200	-
[7634]	26/01/08	4,950	5,040	4,950	5,040	+90	+1.82	700	-
[7634]	26/01/07	5,040	5,050	4,940	4,950	-90	-1.79	1,200	-
[7634]	26/01/06	5,110	5,110	5,040	5,040	-70	-1.37	1,300	-
[7634]	26/01/05	5,110	5,150	5,110	5,110	0	0.00	2,000	-
[7634]	25/12/30	5,010	5,120	5,010	5,110	+100	+2.00	700	-
[7634]	25/12/29	5,000	5,190	4,990	5,010	+35	+0.70	1,400	-
[7634]	25/12/26	4,965	5,010	4,965	4,975	+10	+0.20	2,000	-
[7634]	25/12/25	4,975	4,975	4,965	4,965	-5	-0.10	1,600	-
[7634]	25/12/24	4,970	4,990	4,970	4,970	+15	+0.30	1,000	-
[7634]	25/12/23	4,935	4,980	4,935	4,955	+20	+0.41	1,300	-
[7634]	25/12/22	4,945	4,990	4,935	4,935	0	0.00	3,300	-
[7634]	25/12/19	4,935	4,985	4,935	4,935	0	0.00	1,300	-
[7634]	25/12/18	4,925	4,955	4,925	4,935	+10	+0.20	3,200	-
[7634]	25/12/17	4,925	4,940	4,920	4,925	+35	+0.72	1,200	-
[7634]	25/12/16	4,920	4,960	4,890	4,890	-30	-0.61	1,400	-
[7634]	25/12/15	4,920	4,935	4,890	4,920	+45	+0.92	1,500	-
[7634]	25/12/12	4,915	4,920	4,875	4,875	-40	-0.81	1,000	-
[7634]	25/12/11	4,875	4,915	4,865	4,915	+45	+0.92	400	-
[7634]	25/12/10	4,875	4,875	4,870	4,870	-55	-1.12	200	-
[7634]	25/12/09	4,805	4,925	4,805	4,925	+90	+1.86	500	-
[7634]	25/12/08	4,875	4,875	4,835	4,835	-65	-1.33	200	-
[7634]	25/12/05	4,960	4,960	4,890	4,900	-70	-1.41	400	-
[7634]	25/12/04	4,970	4,970	4,970	4,970	0	0.00	800	-
[7634]	25/12/03	4,920	4,970	4,920	4,970	+50	+1.02	700	-
[7634]	25/12/02	4,920	4,920	4,920	4,920	+70	+1.44	300	-
[7634]	25/12/01	4,785	4,900	4,785	4,850	+85	+1.78	800	-
[7634]	25/11/28	4,710	4,770	4,710	4,765	+60	+1.28	600	-
[7634]	25/11/27	4,705	4,705	4,705	4,705	0	0.00	300	-
[7634]	25/11/26	4,715	4,735	4,695	4,705	+10	+0.21	700	-
[7634]	25/11/25	4,710	4,710	4,695	4,695	+10	+0.21	500	-
[7634]	25/11/21	4,740	4,740	4,685	4,685	-65	-1.37	300	-
[7634]	25/11/20	4,710	4,765	4,680	4,750	+80	+1.71	1,300	-
[7634]	25/11/19	4,710	4,710	4,655	4,670	-45	-0.95	1,100	-
[7634]	25/11/18	4,760	4,770	4,660	4,715	-45	-0.95	2,800	-
[7634]	25/11/17	4,710	4,760	4,655	4,760	-10	-0.21	2,700	-
[7634]	25/11/14	4,800	4,800	4,715	4,770	-40	-0.83	1,600	-
[7634]	25/11/13	4,830	4,830	4,810	4,810	-55	-1.13	300	-
[7634]	25/11/12	4,840	4,865	4,810	4,865	+25	+0.52	600	-
[7634]	25/11/11	4,845	4,845	4,750	4,840	-145	-2.91	2,200	-
[7634]	25/11/10	4,835	4,985	4,820	4,985	+100	+2.05	600	-
[7634]	25/11/07	4,885	4,885	4,815	4,885	0	0.00	500	-
[7634]	25/11/06	4,865	4,885	4,815	4,885	+75	+1.56	1,200	-
[7634]	25/11/05	4,735	4,850	4,735	4,810	+15	+0.31	1,100	-
[7634]	25/11/04	4,835	4,835	4,795	4,795	-40	-0.83	1,000	-
[7634]	25/10/31	4,835	4,835	4,835	4,835	0	0.00	100	-
[7634]	25/10/30	4,830	4,890	4,830	4,835	0	0.00	700	-
[7634]	25/10/29	4,870	4,870	4,810	4,835	-35	-0.72	600	-
[7634]	25/10/28	4,940	4,940	4,870	4,870	-70	-1.42	300	-
[7634]	25/10/27	4,940	4,940	4,940	4,940	0	0.00	500	-
[7634]	25/10/24	4,960	4,960	4,940	4,940	-40	-0.80	200	-
[7634]	25/10/23	4,800	4,980	4,780	4,980	+180	+3.75	2,800	-
[7634]	25/10/22	4,760	4,800	4,760	4,800	+45	+0.95	1,300	-
[7634]	25/10/21	4,750	4,755	4,750	4,755	+10	+0.21	300	-
[7634]	25/10/20	4,735	4,765	4,735	4,745	+10	+0.21	2,600	-
[7634]	25/10/17	4,770	4,780	4,735	4,735	-35	-0.73	700	-
[7634]	25/10/16	4,775	4,840	4,770	4,770	-5	-0.10	2,100	-
[7634]	25/10/15	4,760	4,900	4,760	4,775	+15	+0.32	2,900	-
[7634]	25/10/14	4,900	4,900	4,760	4,760	-140	-2.86	1,100	-
[7634]	25/10/10	4,855	4,900	4,855	4,900	+35	+0.72	700	-
[7634]	25/10/09	4,900	4,930	4,860	4,865	0	0.00	1,600	-
[7634]	25/10/08	4,875	4,875	4,865	4,865	-80	-1.62	200	-
[7634]	25/10/07	4,840	4,945	4,830	4,945	+90	+1.85	1,400	-
[7634]	25/10/06	4,815	4,900	4,815	4,855	+30	+0.62	1,300	-
[7634]	25/10/03	4,825	4,825	4,825	4,825	-70	-1.43	100	-
[7634]	25/10/02	4,925	4,925	4,855	4,895	+40	+0.82	1,400	-
[7634]	25/10/01	4,905	4,905	4,815	4,855	-50	-1.02	1,400	-
[7634]	25/09/30	4,905	4,905	4,905	4,905	-95	-1.90	100	-
[7634]	25/09/29	5,000	5,000	5,000	5,000	-50	-0.99	300	-
[7634]	25/09/26	5,050	5,060	5,040	5,050	0	0.00	1,100	-
[7634]	25/09/25	5,040	5,050	5,030	5,050	0	0.00	1,400	-
[7634]	25/09/24	5,060	5,060	5,040	5,050	-10	-0.20	1,000	-
[7634]	25/09/22	5,020	5,200	5,000	5,060	+40	+0.80	6,300	-
[7634]	25/09/19	4,990	5,020	4,985	5,020	+30	+0.60	7,100	-
[7634]	25/09/18	4,910	4,990	4,910	4,990	+80	+1.63	1,400	-
[7634]	25/09/17	4,880	4,990	4,880	4,910	+30	+0.61	2,400	-
[7634]	25/09/16	4,800	4,880	4,800	4,880	+80	+1.67	2,600	-
[7634]	25/09/12	4,780	4,800	4,775	4,800	+20	+0.42	1,000	-
[7634]	25/09/11	4,830	4,830	4,780	4,780	-65	-1.34	1,000	-
[7634]	25/09/10	4,830	4,845	4,805	4,845	-25	-0.51	2,000	-
[7634]	25/09/09	4,850	4,885	4,850	4,870	+15	+0.31	1,800	-
[7634]	25/09/08	4,820	4,885	4,800	4,855	+105	+2.21	1,500	-
[7634]	25/09/05	4,720	4,750	4,700	4,750	+30	+0.64	1,600	-