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
[9636]	26/10/29	4,295	4,330	4,225	4,260	-15.0	-0.35	800	11,876,385,792
[9636]	26/10/28	4,240	4,275	4,240	4,275	+10.0	+0.23	1,300	11,918,203,904
[9636]	26/10/27	4,280	4,280	4,265	4,265	+10.0	+0.24	400	11,890,325,504
[9636]	26/10/26	4,265	4,270	4,255	4,255	+15.0	+0.35	700	11,862,446,080
[9636]	26/10/23	4,240	4,245	4,240	4,240	+5.0	+0.12	900	11,820,627,968
[9636]	26/10/22	4,250	4,290	4,235	4,235	-5.0	-0.12	1,200	11,806,688,256
[9636]	26/10/21	4,240	4,240	4,225	4,240	-25.0	-0.59	400	11,820,627,968
[9636]	26/10/20	4,265	4,265	4,265	4,265	+45.0	+1.07	100	11,890,325,504
[9636]	26/10/19	4,235	4,235	4,220	4,220	-20.0	-0.47	1,000	11,764,870,144
[9636]	26/10/16	－	－	－	4,240	－	－	0	-
[9636]	26/10/15	4,300	4,710	4,240	4,240	+5.0	+0.12	29,100	11,820,627,968
[9636]	26/10/14	4,245	4,245	4,235	4,235	0	+0.00	200	11,806,688,256
[9636]	26/10/13	4,245	4,250	4,225	4,235	-10.0	-0.24	600	11,806,688,256
[9636]	26/10/09	4,230	4,245	4,230	4,245	+5.0	+0.12	700	11,834,567,680
[9636]	26/10/08	4,240	4,240	4,230	4,240	0	+0.00	500	11,820,627,968
[9636]	26/10/07	4,235	4,240	4,230	4,240	+5.0	+0.12	800	11,820,627,968
[9636]	26/10/06	4,235	4,235	4,220	4,235	+10.0	+0.24	500	11,806,688,256
[9636]	26/10/05	4,230	4,230	4,225	4,225	0	+0.00	500	11,778,809,856
[9636]	26/10/02	4,230	4,235	4,220	4,225	+5.0	+0.12	600	11,778,809,856
[9636]	26/10/01	4,220	4,225	4,220	4,220	-5.0	-0.12	300	11,764,870,144
[9636]	26/09/30	4,220	4,225	4,200	4,225	+15.0	+0.36	500	11,778,809,856
[9636]	26/09/29	4,205	4,215	4,205	4,210	+5.0	+0.12	600	11,736,991,744
[9636]	26/09/28	4,205	4,205	4,205	4,205	0	+0.00	100	11,723,052,032
[9636]	26/09/25	－	－	－	4,205	－	－	0	-
[9636]	26/09/24	4,205	4,205	4,205	4,205	+5.0	+0.12	900	11,723,052,032
[9636]	26/09/18	4,215	4,215	4,200	4,200	-15.0	-0.36	600	11,750,931,456
[9636]	26/09/17	4,210	4,215	4,200	4,215	+5.0	+0.12	1,000	11,750,931,456
[9636]	26/09/16	4,205	4,210	4,205	4,210	+15.0	+0.36	200	11,736,991,744
[9636]	26/09/15	4,195	4,195	4,195	4,195	0	+0.00	100	11,695,173,632
[9636]	26/09/14	4,200	4,200	4,185	4,195	+5.0	+0.12	1,200	11,695,173,632
[9636]	26/09/11	4,200	4,200	4,180	4,190	-25.0	-0.59	2,500	11,681,233,920
[9636]	26/09/10	4,200	4,215	4,200	4,215	-10.0	-0.24	400	11,750,931,456
[9636]	26/09/09	4,180	4,250	4,180	4,225	+15.0	+0.36	4,100	11,779,155,968
[9636]	26/09/08	4,205	4,335	4,150	4,210	-35.0	-0.82	13,000	11,737,336,832
[9636]	26/09/07	4,205	4,245	4,195	4,245	+60.0	+1.43	3,200	11,834,915,840
[9636]	26/09/04	4,190	4,190	4,185	4,185	-10.0	-0.24	300	11,667,637,248
[9636]	26/09/03	4,185	4,195	4,185	4,195	+5.0	+0.12	1,300	11,695,517,696
[9636]	26/09/02	4,190	4,190	4,190	4,190	0	+0.00	300	11,681,577,984
[9636]	26/09/01	4,190	4,195	4,185	4,190	-5.0	-0.12	700	11,681,577,984
[9636]	26/08/31	4,195	4,195	4,195	4,195	+10.0	+0.24	500	11,695,517,696
[9636]	26/08/28	4,185	4,185	4,185	4,185	+5.0	+0.12	3,300	11,667,637,248
[9636]	26/08/27	4,185	4,185	4,180	4,180	+10.0	+0.24	500	11,653,697,536
[9636]	26/08/26	4,170	4,170	4,170	4,170	-15.0	-0.36	200	11,625,818,112
[9636]	26/08/25	4,170	4,185	4,170	4,185	+20.0	+0.48	500	11,667,637,248
[9636]	26/08/24	4,160	4,165	4,160	4,165	+5.0	+0.12	700	11,611,878,400
[9636]	26/08/21	4,170	4,170	4,160	4,160	+5.0	+0.12	200	11,597,938,688
[9636]	26/08/20	4,140	4,170	4,140	4,155	+15.0	+0.36	1,200	11,583,998,976
[9636]	26/08/19	4,170	4,175	4,140	4,140	-30.0	-0.72	3,800	11,542,178,816
[9636]	26/08/18	4,175	4,175	4,170	4,170	-10.0	-0.24	200	11,625,818,112
[9636]	26/08/17	4,175	4,180	4,175	4,180	－	－	500	-
[9636]	26/08/14	－	－	－	4,180	－	－	0	-
[9636]	26/08/13	4,170	4,180	4,170	4,180	+10	+0.24	700	-
[9636]	26/08/12	4,170	4,175	4,170	4,170	-5	-0.12	1,100	-
[9636]	26/08/10	4,175	4,175	4,170	4,175	0	0.00	1,200	-
[9636]	26/08/07	4,175	4,175	4,170	4,175	+5	+0.12	2,500	-
[9636]	26/08/06	4,185	4,185	4,170	4,170	-5	-0.12	800	-
[9636]	26/08/05	4,175	4,175	4,175	4,175	-10	-0.24	100	-
[9636]	26/08/04	4,175	4,190	4,175	4,185	+10	+0.24	700	-
[9636]	26/08/03	4,175	4,195	4,175	4,175	-20	-0.48	1,500	-
[9636]	26/07/31	4,175	4,195	4,175	4,195	+20	+0.48	1,800	-
[9636]	26/07/30	4,175	4,195	4,155	4,175	-170	-3.91	6,800	-
[9636]	26/07/29	4,285	4,345	4,285	4,345	+65	+1.52	3,700	-
[9636]	26/07/28	4,250	4,285	4,250	4,280	+20	+0.47	2,600	-
[9636]	26/07/27	4,255	4,280	4,255	4,260	+10	+0.24	1,000	-
[9636]	26/07/24	4,245	4,250	4,230	4,250	0	0.00	1,200	-
[9636]	26/07/23	4,245	4,250	4,245	4,250	+10	+0.24	500	-
[9636]	26/07/22	4,230	4,240	4,230	4,240	+15	+0.36	700	-
[9636]	26/07/21	4,200	4,225	4,200	4,225	+25	+0.60	700	-
[9636]	26/07/17	4,195	4,225	4,195	4,200	-25	-0.59	1,500	-
[9636]	26/07/16	4,225	4,225	4,215	4,225	+5	+0.12	300	-
[9636]	26/07/15	4,200	4,220	4,200	4,220	+25	+0.60	600	-
[9636]	26/07/14	4,195	4,195	4,195	4,195	0	0.00	400	-
[9636]	26/07/13	4,195	4,195	4,195	4,195	0	0.00	1,400	-
[9636]	26/07/10	4,205	4,205	4,195	4,195	-10	-0.24	700	-
[9636]	26/07/09	4,215	4,215	4,200	4,205	-10	-0.24	1,200	-
[9636]	26/07/08	4,220	4,220	4,215	4,215	-10	-0.24	700	-
[9636]	26/07/07	4,225	4,225	4,205	4,225	-5	-0.12	1,800	-
[9636]	26/07/06	4,260	4,260	4,230	4,230	-30	-0.70	1,700	-
[9636]	26/07/03	4,295	4,300	4,260	4,260	-25	-0.58	1,200	-
[9636]	26/07/02	4,270	4,285	4,270	4,285	+15	+0.35	500	-
[9636]	26/07/01	4,235	4,280	4,235	4,270	-10	-0.23	700	-
[9636]	26/06/30	4,320	4,320	4,280	4,280	+55	+1.30	800	-
[9636]	26/06/29	4,210	4,315	4,210	4,225	+15	+0.36	1,900	-
[9636]	26/06/26	4,195	4,210	4,180	4,210	+15	+0.36	1,500	-
[9636]	26/06/25	4,190	4,195	4,190	4,195	+5	+0.12	200	-
[9636]	26/06/24	4,180	4,200	4,180	4,190	+10	+0.24	1,300	-
[9636]	26/06/23	4,195	4,195	4,180	4,180	-10	-0.24	600	-
[9636]	26/06/22	4,180	4,190	4,180	4,190	0	0.00	400	-
[9636]	26/06/19	4,190	4,190	4,185	4,190	0	0.00	600	-
[9636]	26/06/18	4,185	4,190	4,175	4,190	+5	+0.12	1,200	-
[9636]	26/06/17	4,180	4,195	4,180	4,185	+5	+0.12	1,000	-
[9636]	26/06/16	4,175	4,195	4,175	4,180	-10	-0.24	1,300	-
[9636]	26/06/15	4,190	4,195	4,190	4,190	+10	+0.24	800	-
[9636]	26/06/12	4,170	4,190	4,170	4,180	-10	-0.24	1,300	-
[9636]	26/06/11	4,175	4,190	4,175	4,190	+10	+0.24	900	-
[9636]	26/06/10	4,185	4,185	4,180	4,180	－	－	200	-
[9636]	26/06/09	－	－	－	4,185	－	－	0	-
[9636]	26/06/08	4,180	4,185	4,180	4,185	+15	+0.36	500	-
[9636]	26/06/05	4,170	4,180	4,165	4,170	0	0.00	600	-
[9636]	26/06/04	4,180	4,180	4,170	4,170	-10	-0.24	400	-
[9636]	26/06/03	4,175	4,185	4,175	4,180	-5	-0.12	1,300	-
[9636]	26/06/02	4,190	4,190	4,175	4,185	-5	-0.12	1,100	-
[9636]	26/06/01	4,185	4,190	4,180	4,190	+5	+0.12	400	-
[9636]	26/05/29	4,175	4,185	4,175	4,185	+5	+0.12	500	-
[9636]	26/05/28	4,180	4,180	4,180	4,180	-10	-0.24	200	-
[9636]	26/05/27	4,190	4,190	4,190	4,190	+15	+0.36	300	-
[9636]	26/05/26	4,170	4,185	4,170	4,175	-5	-0.12	300	-
[9636]	26/05/25	4,175	4,180	4,175	4,180	-5	-0.12	500	-
[9636]	26/05/22	4,185	4,185	4,170	4,185	+5.0	+0.12	600	-
[9636]	26/05/21	4,175	4,180	4,175	4,180	-10.0	-0.24	700	-
[9636]	26/05/20	4,190	4,190	4,190	4,190	0	+0.00	100	-
[9636]	26/05/19	4,185	4,190	4,185	4,190	0	+0.00	200	-
[9636]	26/05/18	4,175	4,190	4,175	4,190	0	+0.00	400	-
[9636]	26/05/15	4,185	4,190	4,180	4,190	+5.0	+0.12	600	-
[9636]	26/05/14	4,165	4,185	4,165	4,185	+5.0	+0.12	400	-
[9636]	26/05/13	4,180	4,180	4,180	4,180	+10.0	+0.24	200	-
[9636]	26/05/12	4,170	4,170	4,170	4,170	-10.0	-0.24	300	-
[9636]	26/05/11	4,165	4,180	4,165	4,180	0	+0.00	600	-
[9636]	26/05/08	4,190	4,190	4,180	4,180	-10.0	-0.24	600	-
[9636]	26/05/07	4,180	4,190	4,155	4,190	+10.0	+0.24	1,600	-
[9636]	26/05/01	4,180	4,180	4,180	4,180	0	+0.00	0	-
[9636]	26/04/30	4,180	4,180	4,150	4,180	-10.0	-0.24	500	-
[9636]	26/04/28	4,155	4,190	4,135	4,190	+5.0	+0.12	2,900	-
[9636]	26/04/27	4,195	4,195	4,175	4,185	-10	-0.24	1,100	-
[9636]	26/04/24	4,165	4,195	4,165	4,195	+35	+0.84	1,600	-
[9636]	26/04/23	4,160	4,160	4,160	4,160	0	0.00	100	-
[9636]	26/04/22	4,165	4,165	4,160	4,160	-30	-0.72	300	-
[9636]	26/04/21	4,165	4,190	4,165	4,190	0	0.00	300	-
[9636]	26/04/20	4,165	4,190	4,165	4,190	－	－	500	-
[9636]	26/04/17	－	－	－	4,190	－	－	0	-
[9636]	26/04/16	4,170	4,190	4,150	4,190	+30	+0.72	1,000	-
[9636]	26/04/15	4,160	4,160	4,160	4,160	0	0.00	100	-
[9636]	26/04/14	4,175	4,175	4,160	4,160	-5	-0.12	300	-
[9636]	26/04/13	4,170	4,170	4,160	4,165	-5	-0.12	1,000	-
[9636]	26/04/10	4,170	4,170	4,170	4,170	0	0.00	100	-
[9636]	26/04/09	4,170	4,170	4,170	4,170	0	0.00	100	-
[9636]	26/04/08	4,185	4,185	4,170	4,170	－	－	900	-
[9636]	26/04/07	－	－	－	4,150	－	－	0	-
[9636]	26/04/06	4,180	4,180	4,150	4,150	-30	-0.72	1,300	-
[9636]	26/04/03	4,185	4,185	4,180	4,180	+30	+0.72	400	-
[9636]	26/04/02	4,150	4,150	4,150	4,150	+10	+0.24	300	-
[9636]	26/04/01	4,140	4,150	4,140	4,140	+5	+0.12	600	-
[9636]	26/03/31	4,130	4,135	4,130	4,135	+15	+0.36	500	-
[9636]	26/03/30	4,100	4,125	4,070	4,120	-10	-0.24	1,300	-
[9636]	26/03/27	4,085	4,140	4,085	4,130	+45	+1.10	1,500	-
[9636]	26/03/26	4,080	4,100	4,080	4,085	-20	-0.49	1,300	-
[9636]	26/03/25	4,085	4,105	4,085	4,105	+25	+0.61	900	-
[9636]	26/03/24	4,070	4,080	4,070	4,080	+10	+0.25	2,400	-
[9636]	26/03/23	4,075	4,085	4,025	4,070	-10	-0.25	3,500	-
[9636]	26/03/19	4,100	4,100	4,080	4,080	-25	-0.61	200	-
[9636]	26/03/18	4,080	4,105	4,080	4,105	-35	-0.85	2,400	-
[9636]	26/03/17	4,075	4,155	4,075	4,140	+90	+2.22	3,400	-
[9636]	26/03/16	4,095	4,380	4,050	4,050	-45	-1.10	38,000	-
[9636]	26/03/13	4,095	4,095	4,095	4,095	0	0.00	100	-
[9636]	26/03/12	4,100	4,100	4,085	4,095	-5	-0.12	400	-
[9636]	26/03/11	4,080	4,100	4,080	4,100	+20	+0.49	400	-
[9636]	26/03/10	4,095	4,095	4,080	4,080	0	0.00	500	-
[9636]	26/03/09	4,055	4,080	4,055	4,080	0	0.00	1,000	-
[9636]	26/03/06	4,060	4,080	4,060	4,080	-10	-0.24	1,700	-
[9636]	26/03/05	4,105	4,110	4,070	4,090	+10	+0.25	900	-
[9636]	26/03/04	4,085	4,085	4,060	4,080	-15	-0.37	4,100	-
[9636]	26/03/03	4,110	4,110	4,095	4,095	-10	-0.24	1,000	-
[9636]	26/03/02	4,105	4,105	4,100	4,105	0	0.00	600	-
[9636]	26/02/27	4,110	4,110	4,105	4,105	-5	-0.12	500	-
[9636]	26/02/26	4,100	4,110	4,100	4,110	+10	+0.24	300	-
[9636]	26/02/25	4,095	4,100	4,095	4,100	-5	-0.12	1,800	-
[9636]	26/02/24	4,105	4,105	4,105	4,105	-5	-0.12	300	-
[9636]	26/02/20	4,105	4,110	4,105	4,110	0	0.00	400	-
[9636]	26/02/19	4,110	4,110	4,110	4,110	+10	+0.24	200	-
[9636]	26/02/18	4,095	4,100	4,095	4,100	+10	+0.24	200	-
[9636]	26/02/17	4,095	4,095	4,090	4,090	-5	-0.12	400	-
[9636]	26/02/16	4,115	4,115	4,095	4,095	-5	-0.12	800	-
[9636]	26/02/13	4,100	4,100	4,095	4,100	+5	+0.12	700	-
[9636]	26/02/12	4,095	4,105	4,095	4,095	0	0.00	1,300	-
[9636]	26/02/10	4,095	4,095	4,095	4,095	0	0.00	200	-
[9636]	26/02/09	4,100	4,100	4,095	4,095	-10	-0.24	700	-
[9636]	26/02/06	4,095	4,110	4,095	4,105	+10	+0.24	1,000	-
[9636]	26/02/05	4,105	4,120	4,090	4,095	0	0.00	1,300	-
[9636]	26/02/04	4,090	4,105	4,090	4,095	+5	+0.12	900	-
[9636]	26/02/03	4,090	4,115	4,090	4,090	-5	-0.12	3,800	-
[9636]	26/02/02	4,100	4,105	4,090	4,095	-5	-0.12	2,800	-
[9636]	26/01/30	4,110	4,110	4,100	4,100	-10	-0.24	3,600	-
[9636]	26/01/29	4,090	4,130	4,085	4,110	-130	-3.07	6,300	-
[9636]	26/01/28	4,185	4,240	4,185	4,240	+45	+1.07	4,500	-
[9636]	26/01/27	4,190	4,195	4,180	4,195	+10	+0.24	3,100	-
[9636]	26/01/26	4,170	4,190	4,170	4,185	+5	+0.12	2,600	-
[9636]	26/01/23	4,185	4,195	4,180	4,180	-15	-0.36	1,100	-
[9636]	26/01/22	4,190	4,200	4,185	4,195	+10	+0.24	2,200	-
[9636]	26/01/21	4,180	4,185	4,170	4,185	+10	+0.24	1,000	-
[9636]	26/01/20	4,165	4,175	4,165	4,175	+10	+0.24	1,100	-
[9636]	26/01/19	4,170	4,170	4,160	4,165	+5	+0.12	1,800	-
[9636]	26/01/16	4,155	4,160	4,150	4,160	+5	+0.12	1,500	-
[9636]	26/01/15	4,150	4,155	4,145	4,155	+5	+0.12	600	-
[9636]	26/01/14	4,145	4,160	4,145	4,150	0	0.00	1,200	-
[9636]	26/01/13	4,155	4,155	4,150	4,150	-5	-0.12	1,200	-
[9636]	26/01/09	4,150	4,155	4,145	4,155	+5	+0.12	1,200	-
[9636]	26/01/08	4,160	4,175	4,140	4,150	-5	-0.12	3,000	-
[9636]	26/01/07	4,140	4,155	4,140	4,155	+15	+0.36	1,500	-
[9636]	26/01/06	4,160	4,165	4,140	4,140	0	0.00	1,800	-
[9636]	26/01/05	4,135	4,165	4,135	4,140	+5	+0.12	2,100	-
[9636]	25/12/30	4,145	4,155	4,135	4,135	-10	-0.24	1,400	-
[9636]	25/12/29	4,130	4,150	4,130	4,145	+15	+0.36	2,000	-
[9636]	25/12/26	4,130	4,130	4,120	4,130	+5	+0.12	2,000	-
[9636]	25/12/25	4,130	4,135	4,120	4,125	-5	-0.12	1,400	-
[9636]	25/12/24	4,130	4,130	4,125	4,130	0	0.00	1,300	-
[9636]	25/12/23	4,140	4,140	4,130	4,130	-15	-0.36	800	-
[9636]	25/12/22	4,150	4,150	4,120	4,145	+10	+0.24	1,800	-
[9636]	25/12/19	4,135	4,135	4,135	4,135	+5	+0.12	500	-
[9636]	25/12/18	4,125	4,130	4,125	4,130	0	0.00	600	-
[9636]	25/12/17	4,130	4,130	4,130	4,130	-10	-0.24	100	-
[9636]	25/12/16	4,120	4,145	4,120	4,140	0	0.00	500	-
[9636]	25/12/15	4,120	4,140	4,110	4,140	+20	+0.49	1,000	-
[9636]	25/12/12	4,105	4,120	4,105	4,120	+15	+0.37	1,000	-
[9636]	25/12/11	4,110	4,135	4,105	4,105	-5	-0.12	1,100	-
[9636]	25/12/10	4,125	4,130	4,110	4,110	0	0.00	3,900	-
[9636]	25/12/09	4,160	4,205	4,110	4,110	-50	-1.20	6,900	-
[9636]	25/12/08	4,150	4,160	4,140	4,160	+10	+0.24	800	-
[9636]	25/12/05	4,150	4,155	4,130	4,150	-10	-0.24	600	-
[9636]	25/12/04	4,135	4,160	4,130	4,160	-5	-0.12	400	-
[9636]	25/12/03	4,145	4,165	4,130	4,165	-5	-0.12	800	-
[9636]	25/12/02	4,185	4,185	4,155	4,170	-15	-0.36	700	-
[9636]	25/12/01	4,150	4,185	4,150	4,185	+50	+1.21	2,100	-
[9636]	25/11/28	4,130	4,145	4,105	4,135	+10	+0.24	1,400	-
[9636]	25/11/27	4,120	4,125	4,110	4,125	+5	+0.12	500	-
[9636]	25/11/26	4,100	4,120	4,100	4,120	+10	+0.24	800	-
[9636]	25/11/25	4,115	4,115	4,090	4,110	+20	+0.49	800	-
[9636]	25/11/21	4,080	4,090	4,080	4,090	-15	-0.37	700	-
[9636]	25/11/20	4,125	4,125	4,105	4,105	+5	+0.12	400	-
[9636]	25/11/19	4,085	4,100	4,085	4,100	0	0.00	500	-
[9636]	25/11/18	4,090	4,100	4,090	4,100	0	0.00	500	-
[9636]	25/11/17	4,100	4,125	4,085	4,100	+5	+0.12	800	-
[9636]	25/11/14	4,090	4,100	4,080	4,095	+5	+0.12	900	-
[9636]	25/11/13	4,090	4,090	4,090	4,090	0	0.00	300	-
[9636]	25/11/12	4,090	4,090	4,090	4,090	+10	+0.25	300	-
[9636]	25/11/11	4,075	4,095	4,060	4,080	+5	+0.12	1,600	-
[9636]	25/11/10	4,080	4,200	4,075	4,075	-15	-0.37	2,900	-
[9636]	25/11/07	4,090	4,090	4,085	4,090	-5	-0.12	400	-
[9636]	25/11/06	4,095	4,095	4,095	4,095	0	0.00	1,300	-
[9636]	25/11/05	4,100	4,100	4,095	4,095	0	0.00	1,500	-
[9636]	25/11/04	4,095	4,095	4,095	4,095	0	0.00	200	-
[9636]	25/10/31	4,080	4,095	4,080	4,095	+5	+0.12	200	-
[9636]	25/10/30	4,080	4,100	4,080	4,090	-5	-0.12	500	-
[9636]	25/10/29	4,100	4,100	4,090	4,095	0	0.00	600	-
[9636]	25/10/28	4,075	4,095	4,075	4,095	+10	+0.24	500	-
[9636]	25/10/27	4,095	4,095	4,085	4,085	0	0.00	2,100	-
[9636]	25/10/24	4,070	4,085	4,060	4,085	+10	+0.25	700	-
[9636]	25/10/23	4,080	4,095	4,065	4,075	0	0.00	1,800	-
[9636]	25/10/22	4,090	4,090	4,075	4,075	+10	+0.25	400	-
[9636]	25/10/21	4,075	4,075	4,065	4,065	0	0.00	300	-
[9636]	25/10/20	4,050	4,070	4,050	4,065	+15	+0.37	700	-
[9636]	25/10/17	4,090	4,090	4,045	4,050	-20	-0.49	1,300	-
[9636]	25/10/16	4,070	4,070	4,070	4,070	0	0.00	100	-
[9636]	25/10/15	4,050	4,070	4,050	4,070	+25	+0.62	200	-
[9636]	25/10/14	4,055	4,065	4,045	4,045	-30	-0.74	2,600	-
[9636]	25/10/10	4,065	4,075	4,065	4,075	+10	+0.25	600	-
[9636]	25/10/09	4,065	4,065	4,065	4,065	-5	-0.12	200	-
[9636]	25/10/08	4,080	4,080	4,070	4,070	0	0.00	400	-
[9636]	25/10/07	4,090	4,090	4,070	4,070	-5	-0.12	700	-
[9636]	25/10/06	4,080	4,080	4,075	4,075	+5	+0.12	500	-
[9636]	25/10/03	4,075	4,075	4,070	4,070	0	0.00	700	-
[9636]	25/10/02	4,080	4,080	4,070	4,070	+5	+0.12	1,100	-
[9636]	25/10/01	4,065	4,065	4,065	4,065	0	0.00	100	-
[9636]	25/09/30	4,080	4,080	4,055	4,065	-10	-0.25	800	-
[9636]	25/09/29	4,080	4,080	4,055	4,075	+20	+0.49	1,100	-
[9636]	25/09/26	4,065	4,065	4,050	4,055	0	0.00	1,800	-
[9636]	25/09/25	4,055	4,070	4,055	4,055	-5	-0.12	1,200	-
[9636]	25/09/24	4,070	4,070	4,060	4,060	-5	-0.12	400	-
[9636]	25/09/22	4,060	4,070	4,055	4,065	+10	+0.25	2,000	-
[9636]	25/09/19	4,065	4,065	4,055	4,055	-10	-0.25	700	-
[9636]	25/09/18	4,045	4,065	4,045	4,065	+15	+0.37	900	-
[9636]	25/09/17	4,075	4,075	4,050	4,050	-5	-0.12	1,300	-
[9636]	25/09/16	4,060	4,075	4,055	4,055	-5	-0.12	1,000	-
[9636]	25/09/12	4,050	4,080	4,040	4,060	-30	-0.73	2,300	-
[9636]	25/09/11	4,080	4,090	4,050	4,090	+15	+0.37	3,300	-
[9636]	25/09/10	4,065	4,075	4,065	4,075	+20	+0.49	800	-
[9636]	25/09/09	4,100	4,115	4,050	4,055	0	0.00	5,900	-
[9636]	25/09/08	4,055	4,055	4,055	4,055	0	0.00	200	-
[9636]	25/09/05	4,060	4,060	4,055	4,055	0	0.00	500	-