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
[9661]	26/10/30	4,050	4,055	4,045	4,045	0	+0.00	2,700	49,023,959,040
[9661]	26/10/29	4,060	4,060	4,045	4,045	0	+0.00	6,400	49,023,959,040
[9661]	26/10/28	4,060	4,070	4,045	4,045	-15.0	-0.37	5,400	49,023,959,040
[9661]	26/10/27	4,080	4,080	4,050	4,060	-15.0	-0.37	7,900	49,205,755,904
[9661]	26/10/26	4,050	4,080	4,050	4,075	+15.0	+0.37	8,300	49,387,548,672
[9661]	26/10/23	4,070	4,070	4,060	4,060	-10.0	-0.25	2,800	49,205,755,904
[9661]	26/10/22	4,080	4,080	4,060	4,070	-5.0	-0.12	4,900	49,326,952,448
[9661]	26/10/21	4,070	4,085	4,065	4,075	+15.0	+0.37	4,800	49,387,548,672
[9661]	26/10/20	4,065	4,065	4,055	4,060	+5.0	+0.12	2,800	49,205,755,904
[9661]	26/10/19	4,060	4,080	4,055	4,055	-5.0	-0.12	6,200	49,145,155,584
[9661]	26/10/16	4,045	4,075	4,045	4,060	+15.0	+0.37	2,400	49,205,755,904
[9661]	26/10/15	4,040	4,060	4,040	4,045	+5.0	+0.12	3,500	49,023,959,040
[9661]	26/10/14	4,090	4,090	4,040	4,040	-45.0	-1.10	9,200	48,963,362,816
[9661]	26/10/13	4,075	4,095	4,060	4,085	+5.0	+0.12	8,900	49,508,745,216
[9661]	26/10/09	4,040	4,085	4,035	4,080	+40.0	+0.99	7,900	49,448,148,992
[9661]	26/10/08	4,085	4,085	4,040	4,040	-45.0	-1.10	8,800	48,963,362,816
[9661]	26/10/07	4,095	4,100	4,085	4,085	-10.0	-0.24	3,700	49,508,745,216
[9661]	26/10/06	4,075	4,095	4,065	4,095	+15.0	+0.37	7,400	49,629,941,760
[9661]	26/10/05	4,085	4,095	4,070	4,080	0	+0.00	8,600	49,448,148,992
[9661]	26/10/02	4,115	4,120	4,080	4,080	-35.0	-0.85	17,400	49,448,148,992
[9661]	26/10/01	4,110	4,120	4,110	4,115	-5.0	-0.12	5,700	49,872,334,848
[9661]	26/09/30	4,115	4,125	4,105	4,120	+5.0	+0.12	6,500	49,932,935,168
[9661]	26/09/29	4,145	4,145	4,105	4,115	-30.0	-0.72	12,200	49,872,334,848
[9661]	26/09/28	4,165	4,190	4,130	4,145	-25.0	-0.60	8,900	50,235,924,480
[9661]	26/09/25	4,160	4,180	4,160	4,170	+10.0	+0.24	7,800	50,538,913,792
[9661]	26/09/24	4,160	4,160	4,150	4,160	+5.0	+0.12	7,200	50,417,717,248
[9661]	26/09/18	4,160	4,165	4,150	4,155	-15.0	-0.36	8,100	50,357,121,024
[9661]	26/09/17	4,165	4,175	4,155	4,170	-10.0	-0.24	9,400	50,538,913,792
[9661]	26/09/16	4,185	4,205	4,170	4,180	-5.0	-0.12	8,300	50,660,110,336
[9661]	26/09/15	4,205	4,225	4,175	4,185	-10.0	-0.24	8,400	50,720,710,656
[9661]	26/09/14	4,185	4,205	4,185	4,195	+10.0	+0.24	8,500	50,841,907,200
[9661]	26/09/11	4,190	4,190	4,165	4,185	-10.0	-0.24	5,000	50,720,710,656
[9661]	26/09/10	4,230	4,230	4,185	4,195	-50.0	-1.18	7,400	50,841,907,200
[9661]	26/09/09	4,220	4,285	4,200	4,245	+30.0	+0.71	5,500	51,447,889,920
[9661]	26/09/08	4,265	4,265	4,185	4,215	-65.0	-1.52	25,800	51,084,300,288
[9661]	26/09/07	4,315	4,315	4,170	4,280	-30.0	-0.70	22,900	51,872,075,776
[9661]	26/09/04	4,340	4,340	4,300	4,310	-30.0	-0.69	14,700	52,235,665,408
[9661]	26/09/03	4,335	4,345	4,330	4,340	+5.0	+0.12	2,400	52,599,255,040
[9661]	26/09/02	4,360	4,360	4,330	4,335	-15.0	-0.34	9,100	52,538,654,720
[9661]	26/09/01	4,375	4,375	4,350	4,350	-25.0	-0.57	4,900	52,720,451,584
[9661]	26/08/31	4,355	4,425	4,345	4,375	+30.0	+0.69	5,700	53,023,440,896
[9661]	26/08/28	4,335	4,360	4,330	4,345	-50.0	-1.14	26,100	52,659,851,264
[9661]	26/08/27	4,440	4,460	4,395	4,395	-45.0	-1.01	15,000	53,265,833,984
[9661]	26/08/26	4,460	4,465	4,420	4,440	-25.0	-0.56	11,100	53,811,220,480
[9661]	26/08/25	4,460	4,465	4,455	4,465	+5.0	+0.11	5,600	54,114,209,792
[9661]	26/08/24	4,460	4,465	4,455	4,460	+5.0	+0.11	5,200	54,053,613,568
[9661]	26/08/21	4,460	4,465	4,450	4,455	0	+0.00	7,500	53,993,013,248
[9661]	26/08/20	4,470	4,470	4,455	4,455	-10.0	-0.22	4,500	53,993,013,248
[9661]	26/08/19	4,470	4,470	4,465	4,465	-5.0	-0.11	1,600	54,114,209,792
[9661]	26/08/18	4,465	4,480	4,460	4,470	0	+0.00	8,700	54,174,810,112
[9661]	26/08/17	4,475	4,480	4,470	4,470	-5	-0.11	5,500	-
[9661]	26/08/14	4,470	4,475	4,465	4,475	+5	+0.11	2,600	-
[9661]	26/08/13	4,465	4,475	4,465	4,470	+5	+0.11	2,200	-
[9661]	26/08/12	4,460	4,475	4,460	4,465	-10	-0.22	3,600	-
[9661]	26/08/10	4,465	4,480	4,465	4,475	+5	+0.11	2,900	-
[9661]	26/08/07	4,460	4,475	4,460	4,470	+15	+0.34	1,400	-
[9661]	26/08/06	4,470	4,470	4,450	4,455	-15	-0.34	2,600	-
[9661]	26/08/05	4,480	4,480	4,465	4,470	-10	-0.22	2,600	-
[9661]	26/08/04	4,480	4,490	4,480	4,480	0	0.00	2,600	-
[9661]	26/08/03	4,485	4,500	4,475	4,480	-5	-0.11	5,500	-
[9661]	26/07/31	4,485	4,495	4,480	4,485	+10	+0.22	6,500	-
[9661]	26/07/30	4,480	4,485	4,470	4,475	+5	+0.11	3,400	-
[9661]	26/07/29	4,475	4,485	4,470	4,470	+5	+0.11	2,600	-
[9661]	26/07/28	4,465	4,475	4,465	4,465	0	0.00	2,300	-
[9661]	26/07/27	4,475	4,480	4,455	4,465	0	0.00	4,000	-
[9661]	26/07/24	4,470	4,480	4,465	4,465	+5	+0.11	1,700	-
[9661]	26/07/23	4,470	4,470	4,460	4,460	-10	-0.22	3,000	-
[9661]	26/07/22	4,465	4,470	4,460	4,470	+10	+0.22	1,400	-
[9661]	26/07/21	4,460	4,465	4,460	4,460	+5	+0.11	3,800	-
[9661]	26/07/17	4,480	4,480	4,455	4,455	-25	-0.56	5,100	-
[9661]	26/07/16	4,480	4,490	4,465	4,480	+5	+0.11	6,700	-
[9661]	26/07/15	4,470	4,480	4,470	4,475	0	0.00	3,200	-
[9661]	26/07/14	4,480	4,480	4,465	4,475	+10	+0.22	6,600	-
[9661]	26/07/13	4,475	4,475	4,465	4,465	0	0.00	2,900	-
[9661]	26/07/10	4,470	4,475	4,465	4,465	-5	-0.11	1,800	-
[9661]	26/07/09	4,470	4,480	4,465	4,470	0	0.00	3,600	-
[9661]	26/07/08	4,465	4,470	4,460	4,470	+10	+0.22	1,800	-
[9661]	26/07/07	4,490	4,490	4,460	4,460	-15	-0.34	2,700	-
[9661]	26/07/06	4,475	4,475	4,475	4,475	+10	+0.22	200	-
[9661]	26/07/03	4,475	4,475	4,460	4,465	+5	+0.11	1,400	-
[9661]	26/07/02	4,455	4,485	4,455	4,460	+5	+0.11	3,500	-
[9661]	26/07/01	4,460	4,495	4,450	4,455	0	0.00	3,800	-
[9661]	26/06/30	4,465	4,465	4,445	4,455	-10	-0.22	2,600	-
[9661]	26/06/29	4,470	4,470	4,455	4,465	+5	+0.11	1,000	-
[9661]	26/06/26	4,455	4,485	4,450	4,460	+10	+0.22	2,300	-
[9661]	26/06/25	4,450	4,460	4,440	4,450	0	0.00	2,400	-
[9661]	26/06/24	4,455	4,470	4,450	4,450	-10	-0.22	2,300	-
[9661]	26/06/23	4,460	4,495	4,455	4,460	0	0.00	3,800	-
[9661]	26/06/22	4,480	4,480	4,460	4,460	-20	-0.45	2,800	-
[9661]	26/06/19	4,460	4,480	4,440	4,480	+15	+0.34	6,400	-
[9661]	26/06/18	4,455	4,490	4,455	4,465	0	0.00	3,400	-
[9661]	26/06/17	4,465	4,465	4,465	4,465	0	0.00	200	-
[9661]	26/06/16	4,470	4,470	4,455	4,465	0	0.00	700	-
[9661]	26/06/15	4,470	4,475	4,445	4,465	0	0.00	5,400	-
[9661]	26/06/12	4,455	4,465	4,455	4,465	0	0.00	1,100	-
[9661]	26/06/11	4,465	4,465	4,450	4,465	0	0.00	1,900	-
[9661]	26/06/10	4,460	4,465	4,435	4,465	+15	+0.34	3,600	-
[9661]	26/06/09	4,435	4,450	4,430	4,450	+25	+0.56	2,400	-
[9661]	26/06/08	4,445	4,445	4,420	4,425	-20	-0.45	7,100	-
[9661]	26/06/05	4,460	4,460	4,445	4,445	-10	-0.22	4,100	-
[9661]	26/06/04	4,455	4,460	4,450	4,455	0	0.00	2,500	-
[9661]	26/06/03	4,445	4,460	4,445	4,455	+10	+0.22	4,600	-
[9661]	26/06/02	4,450	4,455	4,445	4,445	-5	-0.11	1,500	-
[9661]	26/06/01	4,450	4,450	4,445	4,450	0	0.00	2,500	-
[9661]	26/05/29	4,450	4,460	4,450	4,450	0	0.00	3,500	-
[9661]	26/05/28	4,455	4,455	4,450	4,450	0	0.00	2,400	-
[9661]	26/05/27	4,470	4,470	4,450	4,450	-10	-0.22	3,000	-
[9661]	26/05/26	4,490	4,490	4,450	4,460	-5	-0.11	2,800	-
[9661]	26/05/25	4,485	4,505	4,460	4,465	-10	-0.22	1,500	-
[9661]	26/05/22	4,480	4,485	4,455	4,475	+25.0	+0.56	2,500	-
[9661]	26/05/21	4,450	4,475	4,450	4,450	-10.0	-0.22	5,200	-
[9661]	26/05/20	4,475	4,475	4,460	4,460	0	+0.00	600	-
[9661]	26/05/19	4,475	4,480	4,460	4,460	0	+0.00	1,800	-
[9661]	26/05/18	4,460	4,475	4,460	4,460	+5.0	+0.11	2,800	-
[9661]	26/05/15	4,460	4,460	4,455	4,455	0	+0.00	900	-
[9661]	26/05/14	4,460	4,460	4,455	4,455	-5.0	-0.11	1,100	-
[9661]	26/05/13	4,460	4,475	4,455	4,460	+5.0	+0.11	2,900	-
[9661]	26/05/12	4,465	4,465	4,455	4,455	-5.0	-0.11	3,700	-
[9661]	26/05/11	4,485	4,485	4,455	4,460	0	+0.00	3,500	-
[9661]	26/05/08	4,470	4,480	4,455	4,460	-10.0	-0.22	6,300	-
[9661]	26/05/07	4,470	4,475	4,470	4,470	+5.0	+0.11	1,100	-
[9661]	26/05/01	4,470	4,480	4,465	4,465	+5.0	+0.11	2,600	-
[9661]	26/04/30	4,465	4,480	4,460	4,460	-5.0	-0.11	800	-
[9661]	26/04/28	4,460	4,470	4,460	4,465	+5.0	+0.11	1,800	-
[9661]	26/04/27	4,480	4,485	4,460	4,460	-10	-0.22	5,100	-
[9661]	26/04/24	4,510	4,525	4,465	4,470	-50	-1.11	6,600	-
[9661]	26/04/23	4,485	4,525	4,470	4,520	+20	+0.44	5,100	-
[9661]	26/04/22	4,505	4,510	4,475	4,500	+15	+0.33	5,000	-
[9661]	26/04/21	4,500	4,505	4,485	4,485	0	0.00	2,200	-
[9661]	26/04/20	4,495	4,505	4,480	4,485	+5	+0.11	1,700	-
[9661]	26/04/17	4,485	4,505	4,470	4,480	+5	+0.11	3,700	-
[9661]	26/04/16	4,540	4,540	4,475	4,475	-5	-0.11	2,300	-
[9661]	26/04/15	4,490	4,490	4,480	4,480	+5	+0.11	500	-
[9661]	26/04/14	4,535	4,535	4,475	4,475	-40	-0.89	4,800	-
[9661]	26/04/13	4,510	4,540	4,510	4,515	-20	-0.44	4,200	-
[9661]	26/04/10	4,535	4,535	4,535	4,535	+25	+0.55	100	-
[9661]	26/04/09	4,535	4,535	4,510	4,510	-25	-0.55	3,300	-
[9661]	26/04/08	4,560	4,570	4,535	4,535	-20	-0.44	7,900	-
[9661]	26/04/07	4,555	4,555	4,545	4,555	+5	+0.11	1,500	-
[9661]	26/04/06	4,550	4,555	4,545	4,550	+5	+0.11	1,200	-
[9661]	26/04/03	4,535	4,560	4,535	4,545	+15	+0.33	7,200	-
[9661]	26/04/02	4,505	4,540	4,500	4,530	+35	+0.78	4,400	-
[9661]	26/04/01	4,490	4,495	4,485	4,495	+10	+0.22	1,200	-
[9661]	26/03/31	4,495	4,495	4,475	4,485	0	0.00	2,700	-
[9661]	26/03/30	4,485	4,485	4,450	4,485	+10	+0.22	6,200	-
[9661]	26/03/27	4,465	4,485	4,455	4,475	+10	+0.22	7,100	-
[9661]	26/03/26	4,450	4,470	4,445	4,465	+10	+0.22	8,900	-
[9661]	26/03/25	4,460	4,465	4,445	4,455	+10	+0.22	3,000	-
[9661]	26/03/24	4,440	4,445	4,430	4,445	+10	+0.23	8,800	-
[9661]	26/03/23	4,455	4,460	4,435	4,435	-15	-0.34	11,800	-
[9661]	26/03/19	4,465	4,470	4,445	4,450	-20	-0.45	8,900	-
[9661]	26/03/18	4,465	4,480	4,465	4,470	+10	+0.22	4,400	-
[9661]	26/03/17	4,465	4,480	4,445	4,460	-5	-0.11	8,800	-
[9661]	26/03/16	4,460	4,480	4,460	4,465	-10	-0.22	7,600	-
[9661]	26/03/13	4,480	4,490	4,470	4,475	-5	-0.11	3,600	-
[9661]	26/03/12	4,480	4,480	4,470	4,480	0	0.00	2,500	-
[9661]	26/03/11	4,485	4,490	4,470	4,480	+10	+0.22	5,300	-
[9661]	26/03/10	4,485	4,485	4,470	4,470	-10	-0.22	4,300	-
[9661]	26/03/09	4,490	4,490	4,470	4,480	-10	-0.22	6,900	-
[9661]	26/03/06	4,485	4,490	4,485	4,490	0	0.00	2,700	-
[9661]	26/03/05	4,480	4,490	4,480	4,490	+10	+0.22	6,700	-
[9661]	26/03/04	4,485	4,495	4,475	4,480	-10	-0.22	5,900	-
[9661]	26/03/03	4,495	4,495	4,455	4,490	-5	-0.11	12,000	-
[9661]	26/03/02	4,515	4,520	4,490	4,495	-20	-0.44	20,800	-
[9661]	26/02/27	4,535	4,545	4,505	4,515	+15	+0.33	11,100	-
[9661]	26/02/26	4,500	4,570	4,495	4,500	-135	-2.91	25,200	-
[9661]	26/02/25	4,660	4,730	4,620	4,635	-30	-0.64	22,500	-
[9661]	26/02/24	4,690	4,690	4,665	4,665	-10	-0.21	11,900	-
[9661]	26/02/20	4,690	4,690	4,670	4,675	-15	-0.32	2,500	-
[9661]	26/02/19	4,670	4,690	4,660	4,690	+20	+0.43	5,400	-
[9661]	26/02/18	4,665	4,670	4,655	4,670	0	0.00	4,100	-
[9661]	26/02/17	4,670	4,675	4,665	4,670	+5	+0.11	1,300	-
[9661]	26/02/16	4,695	4,700	4,665	4,665	-30	-0.64	6,500	-
[9661]	26/02/13	4,685	4,705	4,665	4,695	+20	+0.43	3,400	-
[9661]	26/02/12	4,680	4,710	4,675	4,675	-10	-0.21	8,700	-
[9661]	26/02/10	4,690	4,715	4,680	4,685	+5	+0.11	6,100	-
[9661]	26/02/09	4,690	4,710	4,680	4,680	-10	-0.21	4,300	-
[9661]	26/02/06	4,690	4,695	4,685	4,690	+5	+0.11	1,300	-
[9661]	26/02/05	4,695	4,710	4,675	4,685	-10	-0.21	3,000	-
[9661]	26/02/04	4,675	4,695	4,660	4,695	+15	+0.32	3,600	-
[9661]	26/02/03	4,690	4,690	4,665	4,680	+15	+0.32	1,000	-
[9661]	26/02/02	4,655	4,715	4,650	4,665	+10	+0.21	4,200	-
[9661]	26/01/30	4,660	4,700	4,655	4,655	-5	-0.11	4,400	-
[9661]	26/01/29	4,715	4,715	4,660	4,660	-40	-0.85	5,500	-
[9661]	26/01/28	4,725	4,725	4,700	4,700	-20	-0.42	3,300	-
[9661]	26/01/27	4,730	4,730	4,710	4,720	-10	-0.21	1,000	-
[9661]	26/01/26	4,715	4,730	4,705	4,730	+20	+0.42	2,400	-
[9661]	26/01/23	4,720	4,720	4,710	4,710	0	0.00	1,200	-
[9661]	26/01/22	4,705	4,720	4,705	4,710	+5	+0.11	600	-
[9661]	26/01/21	4,715	4,725	4,705	4,705	-10	-0.21	1,900	-
[9661]	26/01/20	4,695	4,720	4,695	4,715	+40	+0.86	2,500	-
[9661]	26/01/19	4,670	4,675	4,670	4,675	-5	-0.11	1,500	-
[9661]	26/01/16	4,715	4,715	4,680	4,680	-40	-0.85	4,200	-
[9661]	26/01/15	4,705	4,725	4,690	4,720	0	0.00	4,700	-
[9661]	26/01/14	4,765	4,765	4,655	4,720	-45	-0.94	12,200	-
[9661]	26/01/13	4,775	4,790	4,765	4,765	-5	-0.10	6,400	-
[9661]	26/01/09	4,765	4,780	4,755	4,770	+10	+0.21	2,500	-
[9661]	26/01/08	4,750	4,775	4,740	4,760	+15	+0.32	3,000	-
[9661]	26/01/07	4,725	4,765	4,725	4,745	+20	+0.42	5,000	-
[9661]	26/01/06	4,730	4,740	4,705	4,725	-5	-0.11	5,400	-
[9661]	26/01/05	4,700	4,745	4,695	4,730	+30	+0.64	4,900	-
[9661]	25/12/30	4,670	4,700	4,670	4,700	+5	+0.11	3,900	-
[9661]	25/12/29	4,675	4,695	4,670	4,695	+25	+0.54	2,900	-
[9661]	25/12/26	4,670	4,680	4,650	4,670	-15	-0.32	6,000	-
[9661]	25/12/25	4,675	4,685	4,670	4,685	+10	+0.21	4,200	-
[9661]	25/12/24	4,670	4,685	4,670	4,675	+5	+0.11	3,200	-
[9661]	25/12/23	4,660	4,675	4,660	4,670	+10	+0.21	2,600	-
[9661]	25/12/22	4,670	4,675	4,655	4,660	-10	-0.21	2,200	-
[9661]	25/12/19	4,655	4,675	4,650	4,670	0	0.00	3,300	-
[9661]	25/12/18	4,650	4,670	4,640	4,670	+20	+0.43	2,900	-
[9661]	25/12/17	4,650	4,660	4,635	4,650	0	0.00	1,600	-
[9661]	25/12/16	4,660	4,660	4,650	4,650	-10	-0.21	800	-
[9661]	25/12/15	4,645	4,695	4,640	4,660	+20	+0.43	7,000	-
[9661]	25/12/12	4,650	4,670	4,630	4,640	+5	+0.11	2,500	-
[9661]	25/12/11	4,645	4,655	4,625	4,635	+10	+0.22	3,900	-
[9661]	25/12/10	4,590	4,625	4,590	4,625	+30	+0.65	3,200	-
[9661]	25/12/09	4,595	4,600	4,585	4,595	-5	-0.11	3,000	-
[9661]	25/12/08	4,590	4,600	4,570	4,600	+10	+0.22	3,900	-
[9661]	25/12/05	4,600	4,600	4,565	4,590	0	0.00	4,700	-
[9661]	25/12/04	4,590	4,595	4,585	4,590	-5	-0.11	1,400	-
[9661]	25/12/03	4,595	4,595	4,590	4,595	0	0.00	1,400	-
[9661]	25/12/02	4,585	4,595	4,585	4,595	+10	+0.22	2,700	-
[9661]	25/12/01	4,575	4,590	4,575	4,585	-5	-0.11	4,700	-
[9661]	25/11/28	4,570	4,615	4,570	4,590	+20	+0.44	4,900	-
[9661]	25/11/27	4,570	4,575	4,560	4,570	+5	+0.11	3,000	-
[9661]	25/11/26	4,560	4,570	4,560	4,565	+5	+0.11	4,100	-
[9661]	25/11/25	4,560	4,560	4,550	4,560	+10	+0.22	1,500	-
[9661]	25/11/21	4,550	4,560	4,545	4,550	-15	-0.33	1,000	-
[9661]	25/11/20	4,555	4,565	4,540	4,565	+10	+0.22	4,500	-
[9661]	25/11/19	4,555	4,560	4,550	4,555	0	0.00	3,000	-
[9661]	25/11/18	4,550	4,565	4,545	4,555	+5	+0.11	3,500	-
[9661]	25/11/17	4,575	4,575	4,520	4,550	-15	-0.33	9,500	-
[9661]	25/11/14	4,570	4,575	4,565	4,565	0	0.00	1,700	-
[9661]	25/11/13	4,560	4,570	4,560	4,565	+5	+0.11	1,400	-
[9661]	25/11/12	4,560	4,575	4,560	4,560	+5	+0.11	1,300	-
[9661]	25/11/11	4,555	4,570	4,555	4,555	0	0.00	3,800	-
[9661]	25/11/10	4,560	4,560	4,555	4,555	-10	-0.22	2,000	-
[9661]	25/11/07	4,555	4,565	4,555	4,565	+5	+0.11	2,800	-
[9661]	25/11/06	4,560	4,565	4,555	4,560	0	0.00	1,200	-
[9661]	25/11/05	4,565	4,565	4,550	4,560	-5	-0.11	4,900	-
[9661]	25/11/04	4,570	4,570	4,560	4,565	-5	-0.11	2,500	-
[9661]	25/10/31	4,560	4,570	4,560	4,570	+10	+0.22	700	-
[9661]	25/10/30	4,560	4,565	4,555	4,560	+5	+0.11	4,500	-
[9661]	25/10/29	4,565	4,565	4,555	4,555	-10	-0.22	2,900	-
[9661]	25/10/28	4,560	4,570	4,555	4,565	+5	+0.11	2,900	-
[9661]	25/10/27	4,560	4,575	4,560	4,560	-5	-0.11	4,000	-
[9661]	25/10/24	4,570	4,570	4,565	4,565	-5	-0.11	1,200	-
[9661]	25/10/23	4,570	4,570	4,555	4,570	0	0.00	5,700	-
[9661]	25/10/22	4,570	4,570	4,565	4,570	+5	+0.11	800	-
[9661]	25/10/21	4,565	4,570	4,565	4,565	+5	+0.11	1,100	-
[9661]	25/10/20	4,560	4,570	4,560	4,560	+5	+0.11	2,300	-
[9661]	25/10/17	4,570	4,570	4,555	4,555	-15	-0.33	2,900	-
[9661]	25/10/16	4,555	4,570	4,555	4,570	+15	+0.33	1,600	-
[9661]	25/10/15	4,575	4,580	4,555	4,555	-5	-0.11	8,300	-
[9661]	25/10/14	4,560	4,575	4,555	4,560	-15	-0.33	3,600	-
[9661]	25/10/10	4,570	4,580	4,555	4,575	+10	+0.22	3,900	-
[9661]	25/10/09	4,560	4,565	4,555	4,565	+5	+0.11	2,300	-
[9661]	25/10/08	4,560	4,560	4,555	4,560	+5	+0.11	4,400	-
[9661]	25/10/07	4,575	4,575	4,555	4,555	-25	-0.55	3,500	-
[9661]	25/10/06	4,610	4,615	4,560	4,580	+10	+0.22	6,100	-
[9661]	25/10/03	4,585	4,600	4,570	4,570	-15	-0.33	4,200	-
[9661]	25/10/02	4,585	4,610	4,575	4,585	+10	+0.22	1,300	-
[9661]	25/10/01	4,580	4,590	4,575	4,575	-10	-0.22	400	-
[9661]	25/09/30	4,595	4,595	4,575	4,585	-10	-0.22	1,200	-
[9661]	25/09/29	4,585	4,595	4,580	4,595	+10	+0.22	1,200	-
[9661]	25/09/26	4,605	4,605	4,560	4,585	+20	+0.44	2,600	-
[9661]	25/09/25	4,585	4,660	4,560	4,565	+5	+0.11	5,500	-
[9661]	25/09/24	4,585	4,585	4,560	4,560	-10	-0.22	4,000	-
[9661]	25/09/22	4,570	4,595	4,570	4,570	-10	-0.22	1,600	-
[9661]	25/09/19	4,580	4,585	4,565	4,580	+20	+0.44	900	-
[9661]	25/09/18	4,580	4,580	4,560	4,560	0	0.00	300	-
[9661]	25/09/17	4,575	4,590	4,560	4,560	-10	-0.22	2,700	-
[9661]	25/09/16	4,565	4,575	4,560	4,570	+5	+0.11	1,000	-
[9661]	25/09/12	4,580	4,580	4,560	4,565	0	0.00	3,000	-
[9661]	25/09/11	4,590	4,590	4,565	4,565	-20	-0.44	1,300	-
[9661]	25/09/10	4,555	4,595	4,555	4,585	+30	+0.66	3,300	-
[9661]	25/09/09	4,560	4,560	4,555	4,555	+5	+0.11	1,500	-
[9661]	25/09/08	4,560	4,570	4,550	4,550	-5	-0.11	3,200	-
[9661]	25/09/05	4,560	4,560	4,555	4,555	+5	+0.11	700	-