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
[8225]	26/10/29	3,670	3,670	3,640	3,640	-30.0	-0.82	200	2,545,590,272
[8225]	26/10/28	3,660	3,670	3,660	3,670	+60.0	+1.66	400	2,566,570,496
[8225]	26/10/27	3,615	3,675	3,580	3,610	0	+0.00	1,000	2,524,610,304
[8225]	26/10/26	3,685	3,695	3,610	3,610	-45.0	-1.23	700	2,524,610,304
[8225]	26/10/23	3,650	3,660	3,650	3,655	+60.0	+1.67	1,300	2,556,080,384
[8225]	26/10/22	3,595	3,595	3,595	3,595	+5.0	+0.14	100	2,514,120,192
[8225]	26/10/21	3,665	3,665	3,590	3,590	-5.0	-0.14	500	2,510,623,488
[8225]	26/10/20	3,610	3,610	3,595	3,595	-15.0	-0.42	600	2,514,120,192
[8225]	26/10/19	3,730	3,730	3,580	3,610	-190.0	-5.00	1,900	2,524,610,304
[8225]	26/10/16	3,800	3,800	3,800	3,800	+70.0	+1.88	100	2,657,484,288
[8225]	26/10/15	3,870	3,870	3,730	3,730	-140.0	-3.62	700	2,608,530,688
[8225]	26/10/14	3,870	3,870	3,870	3,870	+70.0	+1.84	100	2,706,438,144
[8225]	26/10/13	3,875	3,875	3,800	3,800	+75.0	+2.01	600	2,657,484,288
[8225]	26/10/09	3,795	3,795	3,725	3,725	+10.0	+0.27	400	2,605,033,984
[8225]	26/10/08	3,715	3,715	3,715	3,715	0	+0.00	100	2,598,040,576
[8225]	26/10/07	3,715	3,715	3,715	3,715	+70.0	+1.92	200	2,598,040,576
[8225]	26/10/06	3,645	3,645	3,645	3,645	0	+0.00	100	2,549,086,976
[8225]	26/10/05	3,690	3,690	3,645	3,645	-5.0	-0.14	200	2,549,086,976
[8225]	26/10/02	3,700	3,700	3,650	3,650	-45.0	-1.22	500	2,552,583,680
[8225]	26/10/01	3,695	3,695	3,695	3,695	+30.0	+0.82	100	2,584,054,016
[8225]	26/09/30	3,665	3,665	3,665	3,665	-15.0	-0.41	100	2,563,073,792
[8225]	26/09/29	3,560	3,870	3,560	3,680	-20.0	-0.54	1,100	2,573,563,904
[8225]	26/09/28	3,700	3,700	3,700	3,700	+5.0	+0.14	100	2,587,550,720
[8225]	26/09/25	－	－	－	3,695	－	－	0	-
[8225]	26/09/24	3,695	3,695	3,695	3,695	+45.0	+1.23	100	2,584,054,016
[8225]	26/09/18	3,700	3,700	3,650	3,650	-40.0	-1.08	400	2,552,583,680
[8225]	26/09/17	－	－	－	3,690	－	－	0	-
[8225]	26/09/16	－	－	－	3,690	－	－	0	-
[8225]	26/09/15	3,645	3,690	3,645	3,690	+45.0	+1.23	200	2,580,557,312
[8225]	26/09/14	3,645	3,645	3,645	3,645	+35.0	+0.97	200	2,549,086,976
[8225]	26/09/11	3,650	3,690	3,610	3,610	0	+0.00	700	2,524,610,304
[8225]	26/09/10	3,610	3,610	3,610	3,610	-70.0	-1.90	100	2,524,610,304
[8225]	26/09/09	3,660	3,680	3,660	3,680	+20.0	+0.55	300	2,573,563,904
[8225]	26/09/08	3,670	3,670	3,660	3,660	+60.0	+1.67	200	2,559,577,088
[8225]	26/09/07	3,640	3,640	3,600	3,600	+25.0	+0.70	200	2,517,616,896
[8225]	26/09/04	－	－	－	3,575	－	－	0	-
[8225]	26/09/03	3,575	3,575	3,575	3,575	0	0.00	100	-
[8225]	26/09/02	3,575	3,575	3,575	3,575	0	0.00	100	-
[8225]	26/09/01	3,610	3,630	3,575	3,575	-5	-0.14	1,200	-
[8225]	26/08/31	3,580	3,580	3,580	3,580	-10	-0.28	100	-
[8225]	26/08/28	3,590	3,590	3,590	3,590	-20	-0.55	100	-
[8225]	26/08/27	3,550	3,610	3,550	3,610	+60	+1.69	800	-
[8225]	26/08/26	3,520	3,550	3,520	3,550	+75	+2.16	300	-
[8225]	26/08/25	3,495	3,495	3,465	3,475	+25	+0.72	400	-
[8225]	26/08/24	3,450	3,450	3,450	3,450	0	0.00	200	-
[8225]	26/08/21	3,400	3,450	3,400	3,450	+45	+1.32	600	-
[8225]	26/08/20	3,500	3,500	3,405	3,405	-115	-3.27	400	-
[8225]	26/08/19	3,505	3,520	3,505	3,520	+15	+0.43	200	-
[8225]	26/08/18	3,500	3,505	3,500	3,505	+5	+0.14	300	-
[8225]	26/08/17	3,585	3,585	3,500	3,500	-15	-0.43	1,200	-
[8225]	26/08/14	3,510	3,580	3,510	3,515	-5	-0.14	500	-
[8225]	26/08/13	3,725	3,755	3,520	3,520	-205	-5.50	1,000	-
[8225]	26/08/12	3,705	3,725	3,705	3,725	+105	+2.90	200	-
[8225]	26/08/10	3,620	3,620	3,620	3,620	-30	-0.82	400	-
[8225]	26/08/07	3,690	3,690	3,650	3,650	+30	+0.83	200	-
[8225]	26/08/06	3,620	3,620	3,620	3,620	-70	-1.90	100	-
[8225]	26/08/05	3,690	3,690	3,690	3,690	-40	-1.07	100	-
[8225]	26/08/04	3,725	3,730	3,725	3,730	-50	-1.32	300	-
[8225]	26/08/03	3,710	3,780	3,710	3,780	+50	+1.34	200	-
[8225]	26/07/31	3,710	3,750	3,710	3,730	-10	-0.27	800	-
[8225]	26/07/30	3,805	3,805	3,715	3,740	+110	+3.03	900	-
[8225]	26/07/29	3,475	3,765	3,475	3,630	－	－	2,800	-
[8225]	26/07/28	－	－	－	3,445	－	－	0	-
[8225]	26/07/27	3,445	3,445	3,445	3,445	－	－	100	-
[8225]	26/07/24	－	－	－	3,375	－	－	0	-
[8225]	26/07/23	－	－	－	3,375	－	－	0	-
[8225]	26/07/22	3,375	3,375	3,375	3,375	-55	-1.60	100	-
[8225]	26/07/21	3,430	3,430	3,430	3,430	0	0.00	100	-
[8225]	26/07/17	3,430	3,430	3,430	3,430	－	－	100	-
[8225]	26/07/16	－	－	－	3,360	－	－	0	-
[8225]	26/07/15	3,360	3,360	3,360	3,360	－	－	100	-
[8225]	26/07/14	－	－	－	3,390	－	－	0	-
[8225]	26/07/13	－	－	－	3,390	－	－	0	-
[8225]	26/07/10	3,380	3,390	3,320	3,390	+10	+0.30	300	-
[8225]	26/07/09	3,380	3,380	3,380	3,380	-70	-2.03	100	-
[8225]	26/07/08	3,450	3,450	3,450	3,450	+25	+0.73	200	-
[8225]	26/07/07	3,400	3,425	3,400	3,425	+40	+1.18	200	-
[8225]	26/07/06	3,315	3,385	3,315	3,385	+45	+1.35	200	-
[8225]	26/07/03	3,340	3,340	3,340	3,340	-70	-2.05	100	-
[8225]	26/07/02	3,410	3,410	3,410	3,410	+110	+3.33	300	-
[8225]	26/07/01	3,300	3,300	3,300	3,300	－	－	200	-
[8225]	26/06/30	－	－	－	3,300	－	－	0	-
[8225]	26/06/29	3,300	3,300	3,300	3,300	－	－	300	-
[8225]	26/06/26	－	－	－	3,300	－	－	0	-
[8225]	26/06/25	－	－	－	3,300	－	－	0	-
[8225]	26/06/24	3,300	3,300	3,300	3,300	－	－	200	-
[8225]	26/06/23	－	－	－	3,310	－	－	0	-
[8225]	26/06/22	3,350	3,350	3,310	3,310	-65	-1.93	300	-
[8225]	26/06/19	3,375	3,375	3,375	3,375	－	－	400	-
[8225]	26/06/18	－	－	－	3,370	－	－	0	-
[8225]	26/06/17	3,370	3,370	3,370	3,370	－	－	200	-
[8225]	26/06/16	－	－	－	3,370	－	－	0	-
[8225]	26/06/15	－	－	－	3,370	－	－	0	-
[8225]	26/06/12	3,380	3,380	3,365	3,370	+60	+1.81	800	-
[8225]	26/06/11	3,310	3,310	3,310	3,310	－	－	100	-
[8225]	26/06/10	－	－	－	3,310	－	－	0	-
[8225]	26/06/09	3,310	3,310	3,310	3,310	+70	+2.16	100	-
[8225]	26/06/08	3,275	3,275	3,240	3,240	-35	-1.07	200	-
[8225]	26/06/05	3,275	3,275	3,275	3,275	0	0.00	400	-
[8225]	26/06/04	3,275	3,275	3,275	3,275	-10	-0.30	100	-
[8225]	26/06/03	3,285	3,285	3,285	3,285	－	－	100	-
[8225]	26/06/02	－	－	－	3,350	－	－	0	-
[8225]	26/06/01	3,350	3,350	3,350	3,350	+70	+2.13	1,300	-
[8225]	26/05/29	3,280	3,280	3,280	3,280	－	－	100	-
[8225]	26/05/28	－	－	－	3,320	－	－	0	-
[8225]	26/05/27	3,390	3,390	3,320	3,320	-70	-2.06	200	-
[8225]	26/05/26	3,400	3,400	3,390	3,390	-10	-0.29	300	-
[8225]	26/05/25	3,400	3,400	3,400	3,400	－	－	200	-
[8225]	26/05/22	－	－	－	3,390	－	－	0	-
[8225]	26/05/21	3,330	3,390	3,330	3,390	+60.0	+1.80	800	-
[8225]	26/05/20	3,300	3,330	3,300	3,330	0	+0.00	300	-
[8225]	26/05/19	3,330	3,330	3,330	3,330	0	+0.00	100	-
[8225]	26/05/18	3,330	3,330	3,330	3,330	-70.0	-2.06	100	-
[8225]	26/05/15	3,315	3,400	3,315	3,400	+15.0	+0.44	300	-
[8225]	26/05/14	3,285	3,385	3,285	3,385	+75.0	+2.27	2,100	-
[8225]	26/05/13	3,505	3,505	3,310	3,310	-190.0	-5.43	1,100	-
[8225]	26/05/12	－	－	－	3,500	－	－	0	-
[8225]	26/05/11	3,500	3,500	3,500	3,500	+50.0	+1.45	600	-
[8225]	26/05/08	3,450	3,450	3,450	3,450	-30.0	-0.86	200	-
[8225]	26/05/07	3,420	3,480	3,420	3,480	+130.0	+3.88	200	-
[8225]	26/05/01	3,350	3,350	3,350	3,350	0	+0.00	0	-
[8225]	26/04/30	－	－	－	3,350	－	－	0	-
[8225]	26/04/28	3,350	3,350	3,350	3,350	0	+0.00	0	-
[8225]	26/04/27	3,350	3,350	3,350	3,350	0	0.00	100	-
[8225]	26/04/24	3,430	3,430	3,340	3,350	-10	-0.30	1,100	-
[8225]	26/04/23	3,360	3,360	3,360	3,360	+15	+0.45	100	-
[8225]	26/04/22	3,340	3,345	3,340	3,345	+5	+0.15	200	-
[8225]	26/04/21	3,330	3,340	3,330	3,340	-60	-1.76	400	-
[8225]	26/04/20	3,475	3,475	3,400	3,400	-5	-0.15	400	-
[8225]	26/04/17	3,510	3,510	3,405	3,405	-105	-2.99	600	-
[8225]	26/04/16	3,510	3,510	3,510	3,510	－	－	100	-
[8225]	26/04/15	－	－	－	3,580	－	－	0	-
[8225]	26/04/14	3,580	3,580	3,580	3,580	－	－	200	-
[8225]	26/04/13	－	－	－	3,580	－	－	0	-
[8225]	26/04/10	3,590	3,590	3,580	3,580	-60	-1.65	300	-
[8225]	26/04/09	3,640	3,640	3,640	3,640	-40	-1.09	200	-
[8225]	26/04/08	3,520	3,680	3,475	3,680	+175	+4.99	1,900	-
[8225]	26/04/07	3,455	3,505	3,430	3,505	+120	+3.55	600	-
[8225]	26/04/06	3,255	3,400	3,255	3,385	+130	+3.99	1,800	-
[8225]	26/04/03	3,185	3,255	3,160	3,255	+70	+2.20	4,100	-
[8225]	26/04/02	3,280	3,280	3,180	3,185	-115	-3.48	2,600	-
[8225]	26/04/01	3,360	3,360	3,260	3,300	+10	+0.30	4,500	-
[8225]	26/03/31	3,600	3,600	3,240	3,290	-310	-8.61	9,400	-
[8225]	26/03/30	3,705	3,705	3,600	3,600	-245	-6.37	500	-
[8225]	26/03/27	3,845	3,845	3,830	3,845	+45	+1.18	600	-
[8225]	26/03/26	3,780	3,800	3,780	3,800	+30	+0.80	300	-
[8225]	26/03/25	3,770	3,770	3,770	3,770	－	－	100	-
[8225]	26/03/24	－	－	－	3,750	－	－	0	-
[8225]	26/03/23	3,755	3,755	3,750	3,750	－	－	400	-
[8225]	26/03/19	－	－	－	3,750	－	－	0	-
[8225]	26/03/18	3,750	3,750	3,750	3,750	+70	+1.90	100	-
[8225]	26/03/17	3,700	3,700	3,680	3,680	-30	-0.81	500	-
[8225]	26/03/16	3,710	3,710	3,710	3,710	+5	+0.13	100	-
[8225]	26/03/13	3,785	3,785	3,705	3,705	-65	-1.72	300	-
[8225]	26/03/12	3,730	3,770	3,705	3,770	+70	+1.89	600	-
[8225]	26/03/11	3,700	3,700	3,700	3,700	-70	-1.86	100	-
[8225]	26/03/10	3,840	3,840	3,770	3,770	+145	+4.00	400	-
[8225]	26/03/09	3,695	3,695	3,625	3,625	-110	-2.95	700	-
[8225]	26/03/06	3,735	3,735	3,735	3,735	-10	-0.27	100	-
[8225]	26/03/05	3,770	3,770	3,745	3,745	-55	-1.45	300	-
[8225]	26/03/04	3,850	3,850	3,800	3,800	-50	-1.30	700	-
[8225]	26/03/03	3,865	3,865	3,850	3,850	-85	-2.16	200	-
[8225]	26/03/02	3,935	3,935	3,935	3,935	+70	+1.81	100	-
[8225]	26/02/27	3,940	3,980	3,850	3,865	-75	-1.90	800	-
[8225]	26/02/26	3,940	3,940	3,940	3,940	+40	+1.03	100	-
[8225]	26/02/25	3,900	3,900	3,900	3,900	+60	+1.56	1,100	-
[8225]	26/02/24	3,840	3,865	3,840	3,840	0	0.00	1,700	-
[8225]	26/02/20	3,840	3,880	3,840	3,840	-15	-0.39	500	-
[8225]	26/02/19	3,845	3,855	3,845	3,855	+10	+0.26	300	-
[8225]	26/02/18	3,850	3,850	3,845	3,845	-5	-0.13	200	-
[8225]	26/02/17	3,960	3,960	3,830	3,850	-70	-1.79	700	-
[8225]	26/02/16	3,880	3,925	3,840	3,920	+95	+2.48	1,200	-
[8225]	26/02/13	4,330	4,330	3,815	3,825	-575	-13.07	5,900	-
[8225]	26/02/12	3,825	4,480	3,825	4,400	+575	+15.03	7,600	-
[8225]	26/02/10	3,820	3,825	3,820	3,825	+15	+0.39	200	-
[8225]	26/02/09	3,755	3,835	3,755	3,810	-15	-0.39	600	-
[8225]	26/02/06	3,795	3,890	3,725	3,825	+75	+2.00	1,200	-
[8225]	26/02/05	3,695	3,750	3,695	3,750	+60	+1.63	1,100	-
[8225]	26/02/04	3,695	3,695	3,690	3,690	+25	+0.68	800	-
[8225]	26/02/03	3,665	3,665	3,665	3,665	+10	+0.27	100	-
[8225]	26/02/02	3,630	3,655	3,630	3,655	+40	+1.11	1,100	-
[8225]	26/01/30	3,615	3,615	3,615	3,615	0	0.00	100	-
[8225]	26/01/29	3,600	3,615	3,600	3,615	+15	+0.42	300	-
[8225]	26/01/28	3,635	3,635	3,600	3,600	-55	-1.50	1,200	-
[8225]	26/01/27	3,680	3,680	3,655	3,655	－	－	200	-
[8225]	26/01/26	－	－	－	3,700	－	－	0	-
[8225]	26/01/23	3,705	3,705	3,700	3,700	－	－	400	-
[8225]	26/01/22	－	－	－	3,705	－	－	0	-
[8225]	26/01/21	3,645	3,715	3,645	3,705	+25	+0.68	500	-
[8225]	26/01/20	3,725	3,725	3,680	3,680	-45	-1.21	200	-
[8225]	26/01/19	3,725	3,725	3,720	3,725	-10	-0.27	500	-
[8225]	26/01/16	3,665	3,735	3,665	3,735	+50	+1.36	300	-
[8225]	26/01/15	3,660	3,685	3,660	3,685	-15	-0.41	400	-
[8225]	26/01/14	3,750	3,750	3,700	3,700	-10	-0.27	300	-
[8225]	26/01/13	3,710	3,710	3,710	3,710	+15	+0.41	100	-
[8225]	26/01/09	3,665	3,765	3,665	3,695	+30	+0.82	500	-
[8225]	26/01/08	3,650	3,665	3,650	3,665	+15	+0.41	300	-
[8225]	26/01/07	3,680	3,680	3,620	3,650	-100	-2.67	2,000	-
[8225]	26/01/06	3,770	3,770	3,700	3,750	+50	+1.35	2,000	-
[8225]	26/01/05	3,700	3,770	3,700	3,700	0	0.00	1,000	-
[8225]	25/12/30	3,730	3,745	3,700	3,700	-30	-0.80	1,100	-
[8225]	25/12/29	3,760	3,840	3,660	3,730	-25	-0.67	3,100	-
[8225]	25/12/26	3,745	3,755	3,745	3,755	-60	-1.57	1,000	-
[8225]	25/12/25	3,850	3,850	3,815	3,815	+35	+0.93	200	-
[8225]	25/12/24	3,815	3,850	3,780	3,780	-105	-2.70	700	-
[8225]	25/12/23	3,885	3,885	3,885	3,885	+140	+3.74	100	-
[8225]	25/12/22	3,810	3,825	3,745	3,745	-65	-1.71	1,800	-
[8225]	25/12/19	3,660	3,815	3,660	3,810	+220	+6.13	3,000	-
[8225]	25/12/18	3,590	3,590	3,590	3,590	0	0.00	100	-
[8225]	25/12/17	3,590	3,590	3,590	3,590	0	0.00	200	-
[8225]	25/12/16	3,600	3,600	3,590	3,590	－	－	200	-
[8225]	25/12/15	－	－	－	3,665	－	－	0	-
[8225]	25/12/12	3,645	3,700	3,645	3,665	-5	-0.14	2,400	-
[8225]	25/12/11	3,650	3,690	3,630	3,670	－	－	700	-
[8225]	25/12/10	－	－	－	3,650	－	－	0	-
[8225]	25/12/09	3,680	3,680	3,650	3,650	-30	-0.82	400	-
[8225]	25/12/08	3,680	3,680	3,680	3,680	-20	-0.54	400	-
[8225]	25/12/05	3,720	3,720	3,700	3,700	-20	-0.54	800	-
[8225]	25/12/04	3,715	3,720	3,680	3,720	－	－	500	-
[8225]	25/12/03	－	－	－	3,825	－	－	0	-
[8225]	25/12/02	3,825	3,825	3,825	3,825	+10	+0.26	200	-
[8225]	25/12/01	3,815	3,815	3,815	3,815	0	0.00	100	-
[8225]	25/11/28	3,815	3,815	3,815	3,815	－	－	100	-
[8225]	25/11/27	－	－	－	3,745	－	－	0	-
[8225]	25/11/26	3,745	3,745	3,745	3,745	0	0.00	100	-
[8225]	25/11/25	3,685	3,745	3,685	3,745	+60	+1.63	2,100	-
[8225]	25/11/21	3,660	3,730	3,660	3,685	+25	+0.68	600	-
[8225]	25/11/20	3,840	3,840	3,645	3,660	-180	-4.69	1,200	-
[8225]	25/11/19	3,840	3,840	3,840	3,840	－	－	600	-
[8225]	25/11/18	－	－	－	3,855	－	－	0	-
[8225]	25/11/17	3,800	3,855	3,555	3,855	+5	+0.13	2,600	-
[8225]	25/11/14	3,885	3,905	3,835	3,850	-35	-0.90	1,800	-
[8225]	25/11/13	3,985	3,990	3,755	3,885	-295	-7.06	9,300	-
[8225]	25/11/12	3,880	4,275	3,880	4,180	+265	+6.77	10,100	-
[8225]	25/11/11	3,990	4,000	3,825	3,915	+15	+0.38	2,400	-
[8225]	25/11/10	3,950	3,950	3,900	3,900	-50	-1.27	400	-
[8225]	25/11/07	3,980	3,980	3,950	3,950	+40	+1.02	1,000	-
[8225]	25/11/06	3,910	3,910	3,910	3,910	+15	+0.39	200	-
[8225]	25/11/05	3,910	3,910	3,860	3,895	-15	-0.38	400	-
[8225]	25/11/04	3,910	3,910	3,910	3,910	-80	-2.01	100	-
[8225]	25/10/31	3,935	3,995	3,935	3,990	+95	+2.44	1,000	-
[8225]	25/10/30	3,855	3,895	3,855	3,895	-15	-0.38	700	-
[8225]	25/10/29	3,890	3,910	3,890	3,910	+40	+1.03	700	-
[8225]	25/10/28	3,850	3,870	3,850	3,870	－	－	200	-
[8225]	25/10/27	－	－	－	3,845	－	－	0	-
[8225]	25/10/24	3,890	3,890	3,845	3,845	-45	-1.16	400	-
[8225]	25/10/23	3,885	3,890	3,885	3,890	－	－	600	-
[8225]	25/10/22	－	－	－	3,885	－	－	0	-
[8225]	25/10/21	3,965	3,965	3,885	3,885	-70	-1.77	600	-
[8225]	25/10/20	3,900	3,965	3,895	3,955	+75	+1.93	900	-
[8225]	25/10/17	3,760	3,880	3,760	3,880	+70	+1.84	2,800	-
[8225]	25/10/16	3,760	3,820	3,760	3,810	+45	+1.20	500	-
[8225]	25/10/15	3,825	3,825	3,765	3,765	+10	+0.27	300	-
[8225]	25/10/14	3,810	3,815	3,755	3,755	-85	-2.21	800	-
[8225]	25/10/10	3,860	3,860	3,840	3,840	+5	+0.13	200	-
[8225]	25/10/09	3,845	3,845	3,835	3,835	-45	-1.16	200	-
[8225]	25/10/08	3,885	3,895	3,860	3,880	0	0.00	600	-
[8225]	25/10/07	3,790	3,880	3,790	3,880	+75	+1.97	700	-
[8225]	25/10/06	3,870	3,875	3,805	3,805	-65	-1.68	900	-
[8225]	25/10/03	3,850	3,885	3,850	3,870	+25	+0.65	300	-
[8225]	25/10/02	3,790	3,860	3,790	3,845	+60	+1.59	400	-
[8225]	25/10/01	3,880	3,880	3,785	3,785	-35	-0.92	1,000	-
[8225]	25/09/30	3,810	3,820	3,810	3,820	+15	+0.39	700	-
[8225]	25/09/29	3,790	3,805	3,710	3,805	-10	-0.26	1,100	-
[8225]	25/09/26	3,815	3,815	3,755	3,815	+50	+1.33	700	-
[8225]	25/09/25	3,800	3,800	3,760	3,765	-30	-0.79	700	-
[8225]	25/09/24	3,730	3,795	3,730	3,795	+90	+2.43	1,200	-
[8225]	25/09/22	3,705	3,705	3,705	3,705	0	0.00	400	-
[8225]	25/09/19	3,750	3,755	3,705	3,705	0	0.00	900	-
[8225]	25/09/18	3,705	3,705	3,705	3,705	-30	-0.80	100	-
[8225]	25/09/17	3,730	3,735	3,730	3,735	-45	-1.19	700	-
[8225]	25/09/16	3,805	3,805	3,780	3,780	-10	-0.26	600	-
[8225]	25/09/12	3,765	3,790	3,765	3,790	-5	-0.13	400	-
[8225]	25/09/11	3,790	3,800	3,730	3,795	+5	+0.13	900	-
[8225]	25/09/10	3,730	3,790	3,725	3,790	+85	+2.29	1,800	-
[8225]	25/09/09	3,750	3,750	3,705	3,705	-45	-1.20	600	-
[8225]	25/09/08	3,760	3,795	3,750	3,750	-30	-0.79	1,000	-
[8225]	25/09/05	3,795	3,795	3,755	3,780	+30	+0.80	1,200	-