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
[7682]	26/10/29	3,710	3,720	3,710	3,710	+5.0	+0.13	900	8,047,698,432
[7682]	26/10/28	3,705	3,710	3,705	3,705	0	+0.00	1,100	8,036,852,736
[7682]	26/10/27	3,710	3,725	3,705	3,705	-20.0	-0.54	1,400	8,036,852,736
[7682]	26/10/26	3,710	3,725	3,705	3,725	+15.0	+0.40	700	8,080,236,544
[7682]	26/10/23	3,710	3,725	3,705	3,710	0	+0.00	1,400	8,047,698,432
[7682]	26/10/22	3,710	3,730	3,710	3,710	-5.0	-0.13	500	8,047,698,432
[7682]	26/10/21	3,730	3,730	3,715	3,715	-5.0	-0.13	2,500	8,058,544,640
[7682]	26/10/20	3,720	3,725	3,720	3,720	0	+0.00	1,000	8,069,390,336
[7682]	26/10/19	3,710	3,720	3,700	3,720	+10.0	+0.27	1,600	8,069,390,336
[7682]	26/10/16	3,710	3,710	3,710	3,710	+5.0	+0.13	500	8,047,698,432
[7682]	26/10/15	3,720	3,720	3,705	3,705	-5.0	-0.13	900	8,036,852,736
[7682]	26/10/14	3,705	3,715	3,705	3,710	-5.0	-0.13	400	8,047,698,432
[7682]	26/10/13	3,705	3,720	3,705	3,715	+5.0	+0.13	2,800	8,058,544,640
[7682]	26/10/09	3,710	3,720	3,710	3,710	-5.0	-0.13	1,000	8,047,698,432
[7682]	26/10/08	3,715	3,730	3,710	3,715	-5.0	-0.13	3,300	8,058,544,640
[7682]	26/10/07	3,725	3,725	3,715	3,720	-5.0	-0.13	3,100	8,069,390,336
[7682]	26/10/06	3,725	3,725	3,715	3,725	0	+0.00	1,400	8,080,236,544
[7682]	26/10/05	3,710	3,725	3,710	3,725	+15.0	+0.40	2,500	8,080,236,544
[7682]	26/10/02	3,720	3,720	3,710	3,710	-5.0	-0.13	1,600	8,047,698,432
[7682]	26/10/01	3,725	3,725	3,715	3,715	-10.0	-0.27	3,200	8,058,544,640
[7682]	26/09/30	3,730	3,730	3,720	3,725	0	+0.00	2,300	8,080,236,544
[7682]	26/09/29	3,725	3,735	3,725	3,725	0	+0.00	2,100	8,080,236,544
[7682]	26/09/28	3,725	3,740	3,725	3,725	0	+0.00	7,300	8,080,236,544
[7682]	26/09/25	3,715	3,750	3,705	3,725	-100.0	-2.61	37,000	8,080,236,544
[7682]	26/09/24	3,900	3,905	3,825	3,825	-75.0	-1.92	14,200	8,297,155,584
[7682]	26/09/18	3,905	3,910	3,900	3,900	-15.0	-0.38	6,700	8,459,845,120
[7682]	26/09/17	3,915	3,920	3,915	3,915	-35.0	-0.89	500	8,492,382,720
[7682]	26/09/16	3,920	3,950	3,920	3,950	0	+0.00	400	8,568,304,640
[7682]	26/09/15	3,920	3,950	3,920	3,950	+30.0	+0.77	700	8,568,304,640
[7682]	26/09/14	3,920	3,920	3,920	3,920	-30.0	-0.76	400	8,503,228,928
[7682]	26/09/11	3,910	3,950	3,905	3,950	+30.0	+0.77	1,100	8,568,304,640
[7682]	26/09/10	3,985	3,985	3,920	3,920	-65.0	-1.63	700	8,503,228,928
[7682]	26/09/09	3,945	3,985	3,915	3,985	+35.0	+0.89	1,500	8,644,226,048
[7682]	26/09/08	3,950	3,950	3,950	3,950	-50.0	-1.25	100	8,568,304,640
[7682]	26/09/07	3,920	4,000	3,910	4,000	+80.0	+2.04	2,100	8,676,763,648
[7682]	26/09/04	3,905	3,920	3,905	3,920	+5.0	+0.13	1,500	8,503,228,928
[7682]	26/09/03	3,905	3,915	3,905	3,915	0	+0.00	1,400	8,492,382,720
[7682]	26/09/02	3,910	3,915	3,905	3,915	+10.0	+0.26	1,100	8,492,382,720
[7682]	26/09/01	3,910	3,910	3,905	3,905	0	+0.00	500	8,470,690,816
[7682]	26/08/31	3,915	3,915	3,905	3,905	0	+0.00	600	8,470,690,816
[7682]	26/08/28	3,915	3,915	3,900	3,905	-5.0	-0.13	700	8,470,690,816
[7682]	26/08/27	3,910	3,910	3,910	3,910	-10.0	-0.26	100	8,481,537,024
[7682]	26/08/26	3,920	3,920	3,900	3,920	+10.0	+0.26	1,800	8,503,228,928
[7682]	26/08/25	3,920	3,920	3,910	3,910	-10.0	-0.26	600	8,481,537,024
[7682]	26/08/24	3,910	3,920	3,910	3,920	+10.0	+0.26	500	8,503,228,928
[7682]	26/08/21	3,910	3,920	3,910	3,910	0	+0.00	800	8,481,537,024
[7682]	26/08/20	3,920	3,920	3,905	3,910	0	+0.00	2,200	8,481,537,024
[7682]	26/08/19	3,905	3,910	3,905	3,910	0	+0.00	1,300	8,481,537,024
[7682]	26/08/18	3,915	3,915	3,910	3,910	0	+0.00	600	8,481,537,024
[7682]	26/08/17	3,915	3,920	3,910	3,910	0	+0.00	1,100	8,481,537,024
[7682]	26/08/14	3,915	3,915	3,910	3,910	+5.0	+0.13	600	8,481,537,024
[7682]	26/08/13	3,905	3,910	3,905	3,905	0	+0.00	1,500	8,470,690,816
[7682]	26/08/12	3,905	3,915	3,900	3,905	0	+0.00	1,800	8,470,690,816
[7682]	26/08/10	3,915	3,920	3,905	3,905	0	+0.00	2,600	8,470,690,816
[7682]	26/08/07	3,905	3,910	3,905	3,905	-15.0	-0.38	2,100	8,470,690,816
[7682]	26/08/06	3,925	3,925	3,915	3,920	-15.0	-0.38	400	8,503,228,928
[7682]	26/08/05	3,915	3,935	3,915	3,935	+20.0	+0.51	1,100	8,535,766,528
[7682]	26/08/04	3,910	3,920	3,910	3,915	-30.0	-0.76	2,000	8,492,382,720
[7682]	26/08/03	3,925	3,945	3,905	3,945	+20.0	+0.51	4,300	8,557,458,432
[7682]	26/07/31	3,915	3,935	3,910	3,925	0	+0.00	4,200	8,514,074,624
[7682]	26/07/30	3,905	3,965	3,900	3,925	-190.0	-4.62	12,500	8,514,074,624
[7682]	26/07/29	4,110	4,130	4,105	4,115	+15.0	+0.37	10,100	8,926,221,312
[7682]	26/07/28	4,090	4,100	4,080	4,100	+5.0	+0.12	5,700	8,893,682,688
[7682]	26/07/27	4,100	4,100	4,085	4,095	+15.0	+0.37	3,000	8,882,837,504
[7682]	26/07/24	4,080	4,095	4,080	4,080	0	+0.00	2,800	8,850,298,880
[7682]	26/07/23	4,095	4,095	4,080	4,080	0	+0.00	1,000	8,850,298,880
[7682]	26/07/22	4,070	4,100	4,070	4,080	0	+0.00	1,500	8,850,298,880
[7682]	26/07/21	4,085	4,095	4,070	4,080	+10.0	+0.25	2,600	8,850,298,880
[7682]	26/07/17	4,080	4,080	4,060	4,070	-5	-0.12	3,000	-
[7682]	26/07/16	4,055	4,075	4,055	4,075	+5	+0.12	1,400	-
[7682]	26/07/15	4,070	4,070	4,050	4,070	+20	+0.49	1,800	-
[7682]	26/07/14	4,075	4,075	4,030	4,050	-20	-0.49	4,200	-
[7682]	26/07/13	4,045	4,080	4,035	4,070	+15	+0.37	1,800	-
[7682]	26/07/10	4,050	4,055	4,040	4,055	-5	-0.12	3,200	-
[7682]	26/07/09	4,060	4,065	4,050	4,060	0	0.00	2,500	-
[7682]	26/07/08	4,060	4,065	4,055	4,060	0	0.00	3,100	-
[7682]	26/07/07	4,070	4,070	4,055	4,060	-15	-0.37	1,900	-
[7682]	26/07/06	4,080	4,080	4,045	4,075	+15	+0.37	2,700	-
[7682]	26/07/03	4,055	4,075	4,055	4,060	-5	-0.12	2,400	-
[7682]	26/07/02	4,050	4,070	4,050	4,065	+10	+0.25	2,100	-
[7682]	26/07/01	4,045	4,055	4,045	4,055	+10	+0.25	1,100	-
[7682]	26/06/30	4,055	4,060	4,045	4,045	-5	-0.12	2,100	-
[7682]	26/06/29	4,000	4,050	4,000	4,050	+20	+0.50	4,600	-
[7682]	26/06/26	4,050	4,050	4,030	4,030	-15	-0.37	1,500	-
[7682]	26/06/25	4,050	4,050	4,035	4,045	-5	-0.12	1,000	-
[7682]	26/06/24	4,040	4,050	4,040	4,050	+40	+1.00	600	-
[7682]	26/06/23	4,030	4,030	4,010	4,010	-25	-0.62	1,000	-
[7682]	26/06/22	3,995	4,070	3,995	4,035	+40	+1.00	2,200	-
[7682]	26/06/19	4,035	4,035	3,995	3,995	-45	-1.11	4,000	-
[7682]	26/06/18	4,050	4,050	4,040	4,040	-10	-0.25	1,600	-
[7682]	26/06/17	4,050	4,060	4,050	4,050	0	0.00	2,300	-
[7682]	26/06/16	4,050	4,075	4,050	4,050	0	0.00	1,700	-
[7682]	26/06/15	4,060	4,080	4,050	4,050	-10	-0.25	3,300	-
[7682]	26/06/12	4,065	4,065	4,060	4,060	-5	-0.12	900	-
[7682]	26/06/11	4,060	4,080	4,060	4,065	0	0.00	700	-
[7682]	26/06/10	4,060	4,075	4,060	4,065	-5	-0.12	800	-
[7682]	26/06/09	4,040	4,080	4,040	4,070	-5	-0.12	1,400	-
[7682]	26/06/08	4,035	4,090	4,035	4,075	+5	+0.12	2,300	-
[7682]	26/06/05	4,095	4,095	4,040	4,070	-10	-0.25	900	-
[7682]	26/06/04	4,080	4,095	4,080	4,080	+30	+0.74	800	-
[7682]	26/06/03	4,075	4,095	4,035	4,050	-50	-1.22	2,500	-
[7682]	26/06/02	4,060	4,105	4,060	4,100	+35	+0.86	900	-
[7682]	26/06/01	4,065	4,095	4,065	4,065	0	0.00	1,100	-
[7682]	26/05/29	4,060	4,065	4,030	4,065	+15	+0.37	1,300	-
[7682]	26/05/28	4,050	4,050	4,050	4,050	0	0.00	600	-
[7682]	26/05/27	4,040	4,050	4,025	4,050	0	0.00	2,600	-
[7682]	26/05/26	4,055	4,060	4,040	4,050	+5	+0.12	1,500	-
[7682]	26/05/25	4,050	4,065	4,040	4,045	-15	-0.37	2,100	-
[7682]	26/05/22	4,060	4,065	4,045	4,060	0	+0.00	600	-
[7682]	26/05/21	4,075	4,080	4,035	4,060	-15.0	-0.37	1,500	-
[7682]	26/05/20	4,050	4,075	4,030	4,075	+25.0	+0.62	1,300	-
[7682]	26/05/19	4,025	4,050	4,020	4,050	+15.0	+0.37	500	-
[7682]	26/05/18	4,035	4,050	4,035	4,035	0	+0.00	1,100	-
[7682]	26/05/15	4,045	4,075	4,025	4,035	-10.0	-0.25	3,000	-
[7682]	26/05/14	4,060	4,060	4,030	4,045	-5.0	-0.12	900	-
[7682]	26/05/13	4,035	4,075	4,035	4,050	+15.0	+0.37	1,600	-
[7682]	26/05/12	4,070	4,070	4,035	4,035	-35.0	-0.86	1,400	-
[7682]	26/05/11	4,060	4,070	4,060	4,070	+10.0	+0.25	500	-
[7682]	26/05/08	4,055	4,060	4,020	4,060	+20.0	+0.50	800	-
[7682]	26/05/07	4,035	4,060	4,035	4,040	-5.0	-0.12	1,900	-
[7682]	26/05/01	4,030	4,070	4,030	4,045	+15.0	+0.37	1,700	-
[7682]	26/04/30	4,065	4,070	4,030	4,030	-35.0	-0.86	1,400	-
[7682]	26/04/28	4,070	4,070	4,025	4,065	-15.0	-0.37	800	-
[7682]	26/04/27	4,025	4,080	4,015	4,080	+60	+1.49	1,400	-
[7682]	26/04/24	4,035	4,050	3,980	4,020	-15	-0.37	5,900	-
[7682]	26/04/23	4,080	4,090	4,035	4,035	-50	-1.22	2,300	-
[7682]	26/04/22	4,100	4,100	4,085	4,085	-15	-0.37	400	-
[7682]	26/04/21	4,100	4,100	4,075	4,100	0	0.00	2,500	-
[7682]	26/04/20	4,090	4,100	4,085	4,100	0	0.00	700	-
[7682]	26/04/17	4,095	4,100	4,095	4,100	+5	+0.12	400	-
[7682]	26/04/16	4,090	4,095	4,070	4,095	+10	+0.24	2,500	-
[7682]	26/04/15	4,090	4,095	4,080	4,085	-5	-0.12	1,300	-
[7682]	26/04/14	4,095	4,095	4,085	4,090	+5	+0.12	500	-
[7682]	26/04/13	4,095	4,105	4,085	4,085	-25	-0.61	1,500	-
[7682]	26/04/10	4,100	4,110	4,090	4,110	+10	+0.24	1,400	-
[7682]	26/04/09	4,085	4,100	4,085	4,100	0	0.00	600	-
[7682]	26/04/08	4,085	4,100	4,085	4,100	+15	+0.37	1,500	-
[7682]	26/04/07	4,085	4,085	4,075	4,085	0	0.00	700	-
[7682]	26/04/06	4,085	4,095	4,065	4,085	0	0.00	1,900	-
[7682]	26/04/03	4,090	4,095	4,085	4,085	-5	-0.12	300	-
[7682]	26/04/02	4,095	4,100	4,090	4,090	0	0.00	600	-
[7682]	26/04/01	4,080	4,095	4,070	4,090	+10	+0.25	1,600	-
[7682]	26/03/31	4,090	4,090	4,080	4,080	-10	-0.24	500	-
[7682]	26/03/30	4,055	4,095	4,050	4,090	+35	+0.86	1,000	-
[7682]	26/03/27	4,060	4,070	4,050	4,055	-5	-0.12	1,100	-
[7682]	26/03/26	4,050	4,060	4,030	4,060	+10	+0.25	1,100	-
[7682]	26/03/25	4,030	4,060	4,030	4,050	+15	+0.37	800	-
[7682]	26/03/24	4,070	4,070	4,030	4,035	0	0.00	2,200	-
[7682]	26/03/23	4,065	4,065	4,035	4,035	-30	-0.74	1,600	-
[7682]	26/03/19	4,095	4,095	4,065	4,065	-30	-0.73	600	-
[7682]	26/03/18	4,075	4,095	4,075	4,095	+20	+0.49	300	-
[7682]	26/03/17	4,035	4,100	4,035	4,075	+45	+1.12	700	-
[7682]	26/03/16	4,050	4,050	4,015	4,030	-50	-1.23	1,900	-
[7682]	26/03/13	4,095	4,095	4,055	4,080	+25	+0.62	1,300	-
[7682]	26/03/12	4,040	4,095	4,040	4,055	-5	-0.12	800	-
[7682]	26/03/11	4,110	4,120	4,030	4,060	-25	-0.61	4,800	-
[7682]	26/03/10	4,065	4,085	4,020	4,085	+90	+2.25	2,300	-
[7682]	26/03/09	4,010	4,065	3,985	3,995	-45	-1.11	3,300	-
[7682]	26/03/06	4,040	4,040	4,040	4,040	-40	-0.98	200	-
[7682]	26/03/05	4,005	4,080	4,005	4,080	+80	+2.00	3,800	-
[7682]	26/03/04	4,025	4,025	3,995	4,000	-25	-0.62	6,000	-
[7682]	26/03/03	4,075	4,085	4,025	4,025	-75	-1.83	2,500	-
[7682]	26/03/02	4,085	4,100	4,070	4,100	+15	+0.37	1,100	-
[7682]	26/02/27	4,090	4,090	4,080	4,085	+15	+0.37	1,200	-
[7682]	26/02/26	4,095	4,095	4,050	4,070	-15	-0.37	3,900	-
[7682]	26/02/25	4,085	4,105	4,085	4,085	-5	-0.12	1,900	-
[7682]	26/02/24	4,095	4,110	4,080	4,090	0	0.00	2,300	-
[7682]	26/02/20	4,095	4,095	4,090	4,090	+10	+0.25	400	-
[7682]	26/02/19	4,095	4,100	4,070	4,080	-15	-0.37	2,400	-
[7682]	26/02/18	4,085	4,095	4,085	4,095	+10	+0.24	800	-
[7682]	26/02/17	4,055	4,125	4,035	4,085	+30	+0.74	3,300	-
[7682]	26/02/16	4,060	4,060	4,040	4,055	-5	-0.12	2,600	-
[7682]	26/02/13	4,060	4,060	4,045	4,060	0	0.00	700	-
[7682]	26/02/12	4,045	4,060	4,045	4,060	+15	+0.37	700	-
[7682]	26/02/10	4,060	4,060	4,020	4,045	-5	-0.12	1,400	-
[7682]	26/02/09	4,025	4,075	4,025	4,050	+25	+0.62	1,200	-
[7682]	26/02/06	4,035	4,035	4,025	4,025	-45	-1.11	600	-
[7682]	26/02/05	4,055	4,070	4,010	4,070	+20	+0.49	2,000	-
[7682]	26/02/04	4,045	4,050	4,045	4,050	+5	+0.12	800	-
[7682]	26/02/03	4,040	4,050	4,020	4,045	+5	+0.12	700	-
[7682]	26/02/02	4,055	4,060	4,040	4,040	-15	-0.37	1,600	-
[7682]	26/01/30	4,045	4,060	4,000	4,055	+10	+0.25	1,300	-
[7682]	26/01/29	4,080	4,080	4,040	4,045	-20	-0.49	1,900	-
[7682]	26/01/28	4,075	4,075	4,050	4,065	-15	-0.37	700	-
[7682]	26/01/27	4,080	4,080	4,080	4,080	+10	+0.25	300	-
[7682]	26/01/26	4,070	4,075	4,045	4,070	+5	+0.12	800	-
[7682]	26/01/23	4,065	4,090	4,065	4,065	0	0.00	1,300	-
[7682]	26/01/22	4,060	4,095	4,060	4,065	+5	+0.12	1,100	-
[7682]	26/01/21	4,100	4,100	4,040	4,060	-50	-1.22	2,800	-
[7682]	26/01/20	4,105	4,130	4,080	4,110	+15	+0.37	1,700	-
[7682]	26/01/19	4,130	4,130	4,080	4,095	-5	-0.12	1,200	-
[7682]	26/01/16	4,120	4,130	4,070	4,100	+20	+0.49	1,700	-
[7682]	26/01/15	4,070	4,120	4,070	4,080	+10	+0.25	2,400	-
[7682]	26/01/14	4,000	4,070	4,000	4,070	+70	+1.75	2,200	-
[7682]	26/01/13	4,025	4,025	4,000	4,000	+5	+0.13	1,500	-
[7682]	26/01/09	4,015	4,040	3,995	3,995	-20	-0.50	2,000	-
[7682]	26/01/08	4,015	4,050	4,015	4,015	+5	+0.12	2,400	-
[7682]	26/01/07	4,000	4,035	4,000	4,010	+10	+0.25	2,500	-
[7682]	26/01/06	4,020	4,020	3,990	4,000	-10	-0.25	700	-
[7682]	26/01/05	3,995	4,035	3,985	4,010	+20	+0.50	3,600	-
[7682]	25/12/30	3,965	3,990	3,940	3,990	+35	+0.88	2,400	-
[7682]	25/12/29	3,945	3,975	3,945	3,955	+45	+1.15	2,200	-
[7682]	25/12/26	3,920	3,940	3,910	3,910	-5	-0.13	2,100	-
[7682]	25/12/25	3,925	3,930	3,915	3,915	-15	-0.38	2,100	-
[7682]	25/12/24	3,920	3,940	3,920	3,930	+10	+0.26	1,700	-
[7682]	25/12/23	3,925	3,940	3,920	3,920	-10	-0.25	3,600	-
[7682]	25/12/22	3,925	3,940	3,920	3,930	+5	+0.13	2,400	-
[7682]	25/12/19	3,945	3,950	3,925	3,925	-20	-0.51	1,200	-
[7682]	25/12/18	3,930	3,950	3,930	3,945	-25	-0.63	2,100	-
[7682]	25/12/17	3,945	3,970	3,940	3,970	-5	-0.13	500	-
[7682]	25/12/16	3,930	3,980	3,925	3,975	+55	+1.40	2,100	-
[7682]	25/12/15	3,940	3,940	3,915	3,920	-20	-0.51	1,100	-
[7682]	25/12/12	3,930	3,940	3,910	3,940	+40	+1.03	1,400	-
[7682]	25/12/11	3,925	3,945	3,900	3,900	-25	-0.64	3,000	-
[7682]	25/12/10	3,900	3,935	3,885	3,925	+40	+1.03	3,500	-
[7682]	25/12/09	3,920	3,930	3,885	3,885	-35	-0.89	1,900	-
[7682]	25/12/08	3,905	3,940	3,900	3,920	－	－	2,000	-
[7682]	25/12/05	－	－	－	3,900	－	－	0	-
[7682]	25/12/04	3,910	3,915	3,885	3,900	-5	-0.13	1,100	-
[7682]	25/12/03	3,915	3,915	3,890	3,905	-10	-0.26	2,000	-
[7682]	25/12/02	3,915	3,915	3,900	3,915	0	0.00	800	-
[7682]	25/12/01	3,910	3,920	3,895	3,915	+5	+0.13	900	-
[7682]	25/11/28	3,900	3,910	3,875	3,910	+30	+0.77	2,200	-
[7682]	25/11/27	3,890	3,905	3,880	3,880	0	0.00	1,200	-
[7682]	25/11/26	3,900	3,900	3,880	3,880	-20	-0.51	500	-
[7682]	25/11/25	3,895	3,905	3,870	3,900	+30	+0.78	900	-
[7682]	25/11/21	3,875	3,875	3,865	3,870	-5	-0.13	1,000	-
[7682]	25/11/20	3,905	3,905	3,875	3,875	-20	-0.51	800	-
[7682]	25/11/19	3,905	3,905	3,870	3,895	-5	-0.13	1,400	-
[7682]	25/11/18	3,895	3,900	3,885	3,900	+30	+0.78	900	-
[7682]	25/11/17	3,905	3,905	3,850	3,870	0	0.00	1,000	-
[7682]	25/11/14	3,880	3,880	3,870	3,870	-10	-0.26	900	-
[7682]	25/11/13	3,875	3,890	3,875	3,880	0	0.00	300	-
[7682]	25/11/12	3,905	3,915	3,880	3,880	-5	-0.13	500	-
[7682]	25/11/11	3,885	3,915	3,885	3,885	-5	-0.13	900	-
[7682]	25/11/10	3,895	3,925	3,890	3,890	-5	-0.13	700	-
[7682]	25/11/07	3,880	3,915	3,880	3,895	+20	+0.52	1,900	-
[7682]	25/11/06	3,850	3,885	3,850	3,875	+25	+0.65	2,800	-
[7682]	25/11/05	3,870	3,875	3,850	3,850	-5	-0.13	1,400	-
[7682]	25/11/04	3,860	3,860	3,850	3,855	-5	-0.13	900	-
[7682]	25/10/31	3,860	3,860	3,820	3,860	+10	+0.26	1,000	-
[7682]	25/10/30	3,890	3,890	3,850	3,850	-30	-0.77	3,900	-
[7682]	25/10/29	3,880	3,920	3,875	3,880	0	0.00	2,200	-
[7682]	25/10/28	3,910	3,910	3,880	3,880	-30	-0.77	2,400	-
[7682]	25/10/27	3,960	3,960	3,900	3,910	+20	+0.51	900	-
[7682]	25/10/24	3,895	3,930	3,880	3,890	-5	-0.13	1,100	-
[7682]	25/10/23	3,910	3,920	3,885	3,895	-10	-0.26	1,600	-
[7682]	25/10/22	3,915	3,915	3,905	3,905	-10	-0.26	400	-
[7682]	25/10/21	3,905	3,935	3,905	3,915	-5	-0.13	700	-
[7682]	25/10/20	3,930	3,930	3,915	3,920	-10	-0.25	600	-
[7682]	25/10/17	3,890	3,930	3,890	3,930	+40	+1.03	2,400	-
[7682]	25/10/16	3,900	3,900	3,890	3,890	-5	-0.13	1,300	-
[7682]	25/10/15	3,885	3,910	3,885	3,895	+10	+0.26	1,600	-
[7682]	25/10/14	3,905	3,930	3,885	3,885	-45	-1.15	6,100	-
[7682]	25/10/10	3,930	3,940	3,905	3,930	+10	+0.26	1,900	-
[7682]	25/10/09	3,915	3,920	3,900	3,920	+5	+0.13	300	-
[7682]	25/10/08	3,905	3,925	3,905	3,915	+10	+0.26	300	-
[7682]	25/10/07	3,920	3,930	3,905	3,905	-15	-0.38	1,600	-
[7682]	25/10/06	3,915	3,970	3,915	3,920	0	0.00	2,100	-
[7682]	25/10/03	3,910	3,965	3,910	3,920	-25	-0.63	500	-
[7682]	25/10/02	3,900	3,945	3,900	3,945	+45	+1.15	2,100	-
[7682]	25/10/01	3,955	3,955	3,900	3,900	-55	-1.39	5,600	-
[7682]	25/09/30	3,975	3,995	3,950	3,955	-20	-0.50	2,600	-
[7682]	25/09/29	3,965	3,975	3,960	3,975	+10	+0.25	2,300	-
[7682]	25/09/26	3,960	3,965	3,955	3,965	-5	-0.13	2,200	-
[7682]	25/09/25	3,980	3,985	3,970	3,970	-15	-0.38	2,000	-
[7682]	25/09/24	4,020	4,020	3,965	3,985	0	0.00	3,000	-
[7682]	25/09/22	3,975	3,995	3,975	3,985	+25	+0.63	800	-
[7682]	25/09/19	3,995	3,995	3,960	3,960	-35	-0.88	2,400	-
[7682]	25/09/18	3,950	3,995	3,940	3,995	+45	+1.14	3,800	-
[7682]	25/09/17	3,925	3,955	3,925	3,950	+10	+0.25	1,200	-
[7682]	25/09/16	3,960	3,980	3,940	3,940	+15	+0.38	1,600	-
[7682]	25/09/12	3,935	3,970	3,925	3,925	-30	-0.76	3,100	-
[7682]	25/09/11	4,005	4,010	3,940	3,955	+65	+1.67	4,300	-
[7682]	25/09/10	3,910	3,925	3,890	3,890	-20	-0.51	3,200	-
[7682]	25/09/09	3,960	3,960	3,910	3,910	-40	-1.01	1,500	-
[7682]	25/09/08	3,935	3,950	3,930	3,950	+20	+0.51	800	-
[7682]	25/09/05	3,940	3,955	3,930	3,930	-10	-0.25	800	-