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
[9701]	26/10/29	4,790	4,800	4,685	4,775	+15.0	+0.32	1,700	15,752,767,488
[9701]	26/10/28	4,910	4,910	4,760	4,760	-10.0	-0.21	1,200	15,703,282,688
[9701]	26/10/27	4,750	4,770	4,700	4,770	+90.0	+1.92	700	15,736,272,896
[9701]	26/10/26	4,750	4,795	4,675	4,680	-20.0	-0.43	1,200	15,439,362,048
[9701]	26/10/23	4,735	4,735	4,605	4,700	+15.0	+0.32	1,000	15,505,342,464
[9701]	26/10/22	4,770	4,770	4,685	4,685	-15.0	-0.32	500	15,455,857,664
[9701]	26/10/21	4,690	4,700	4,650	4,700	+45.0	+0.97	700	15,505,342,464
[9701]	26/10/20	4,785	4,785	4,655	4,655	-65.0	-1.38	1,000	15,356,887,040
[9701]	26/10/19	4,780	4,795	4,710	4,720	-60.0	-1.26	2,700	15,571,322,880
[9701]	26/10/16	4,800	4,800	4,730	4,780	+120.0	+2.58	1,100	15,769,263,104
[9701]	26/10/15	4,730	4,730	4,655	4,660	+5.0	+0.11	1,000	15,373,381,632
[9701]	26/10/14	4,695	4,695	4,655	4,655	+30.0	+0.65	400	15,356,887,040
[9701]	26/10/13	4,785	4,785	4,625	4,625	-30.0	-0.64	1,600	15,257,916,416
[9701]	26/10/09	4,770	4,770	4,655	4,655	-110.0	-2.31	900	15,356,887,040
[9701]	26/10/08	4,725	4,765	4,530	4,765	+100.0	+2.14	4,200	15,719,778,304
[9701]	26/10/07	4,640	4,665	4,620	4,665	+25.0	+0.54	1,100	15,389,877,248
[9701]	26/10/06	4,620	4,640	4,555	4,640	+90.0	+1.98	1,100	15,307,402,240
[9701]	26/10/05	4,570	4,570	4,535	4,550	+50.0	+1.11	900	15,010,491,392
[9701]	26/10/02	4,595	4,595	4,500	4,500	-50.0	-1.10	700	14,845,540,352
[9701]	26/10/01	4,615	4,615	4,545	4,550	-50.0	-1.09	1,200	15,010,491,392
[9701]	26/09/30	4,505	4,600	4,480	4,600	+100.0	+2.22	2,500	15,175,441,408
[9701]	26/09/29	4,530	4,530	4,500	4,500	-30.0	-0.66	300	14,845,540,352
[9701]	26/09/28	4,435	4,535	4,410	4,530	+65.0	+1.46	1,300	14,944,510,976
[9701]	26/09/25	4,540	4,555	4,465	4,465	-70.0	-1.54	1,300	14,730,075,136
[9701]	26/09/24	4,560	4,560	4,500	4,535	-10.0	-0.22	1,800	14,961,005,568
[9701]	26/09/18	4,510	4,545	4,510	4,545	+55.0	+1.22	700	14,993,995,776
[9701]	26/09/17	4,500	4,500	4,485	4,490	+50.0	+1.13	900	14,812,550,144
[9701]	26/09/16	4,420	4,450	4,405	4,440	+45.0	+1.02	1,100	14,647,600,128
[9701]	26/09/15	4,395	4,395	4,395	4,395	0	+0.00	200	14,499,144,704
[9701]	26/09/14	4,370	4,395	4,370	4,395	+25.0	+0.57	300	14,499,144,704
[9701]	26/09/11	4,320	4,370	4,320	4,370	-20.0	-0.46	700	14,416,669,696
[9701]	26/09/10	4,485	4,490	4,390	4,390	-100.0	-2.23	2,000	14,482,649,088
[9701]	26/09/09	4,400	4,490	4,380	4,490	+130.0	+2.98	1,300	14,812,550,144
[9701]	26/09/08	4,370	4,370	4,325	4,360	+30.0	+0.69	600	14,383,679,488
[9701]	26/09/07	4,330	4,360	4,310	4,330	+5.0	+0.12	1,100	14,284,708,864
[9701]	26/09/04	4,285	4,350	4,285	4,325	+45.0	+1.05	800	14,268,214,272
[9701]	26/09/03	4,295	4,295	4,280	4,280	-20.0	-0.47	300	14,119,758,848
[9701]	26/09/02	4,275	4,300	4,265	4,300	+35.0	+0.82	500	14,185,738,240
[9701]	26/09/01	4,260	4,265	4,255	4,265	+10.0	+0.24	1,300	14,070,273,024
[9701]	26/08/31	4,250	4,305	4,250	4,255	+5.0	+0.12	800	14,037,282,816
[9701]	26/08/28	4,295	4,295	4,250	4,250	-15.0	-0.35	200	14,020,788,224
[9701]	26/08/27	4,230	4,265	4,230	4,265	+30.0	+0.71	200	14,070,273,024
[9701]	26/08/26	4,275	4,275	4,230	4,235	-15.0	-0.35	300	13,971,303,424
[9701]	26/08/25	4,285	4,285	4,250	4,250	-40.0	-0.93	400	14,020,788,224
[9701]	26/08/24	4,285	4,380	4,285	4,290	-30.0	-0.69	1,000	14,152,749,056
[9701]	26/08/21	4,280	4,320	4,265	4,320	+40.0	+0.93	400	14,251,718,656
[9701]	26/08/20	4,205	4,280	4,205	4,280	+60.0	+1.42	500	14,119,758,848
[9701]	26/08/19	4,230	4,230	4,220	4,220	0	+0.00	200	13,921,817,600
[9701]	26/08/18	4,240	4,240	4,205	4,220	-30.0	-0.71	900	13,921,817,600
[9701]	26/08/17	4,270	4,270	4,250	4,250	-20	-0.47	300	-
[9701]	26/08/14	4,270	4,270	4,270	4,270	0	0.00	800	-
[9701]	26/08/13	4,300	4,300	4,250	4,270	-30	-0.70	300	-
[9701]	26/08/12	4,250	4,300	4,245	4,300	+10	+0.23	1,200	-
[9701]	26/08/10	4,250	4,290	4,220	4,290	+40	+0.94	1,700	-
[9701]	26/08/07	4,270	4,270	4,220	4,250	+20	+0.47	1,700	-
[9701]	26/08/06	4,260	4,300	4,225	4,230	+15	+0.36	1,400	-
[9701]	26/08/05	4,220	4,220	4,200	4,215	+5	+0.12	1,300	-
[9701]	26/08/04	4,200	4,210	4,190	4,210	+15	+0.36	1,400	-
[9701]	26/08/03	4,200	4,200	4,190	4,195	-10	-0.24	1,000	-
[9701]	26/07/31	4,240	4,240	4,205	4,205	－	－	700	-
[9701]	26/07/30	－	－	－	4,200	－	－	0	-
[9701]	26/07/29	4,250	4,250	4,190	4,200	-30	-0.71	1,000	-
[9701]	26/07/28	4,225	4,250	4,210	4,230	0	0.00	1,600	-
[9701]	26/07/27	4,255	4,275	4,230	4,230	+5	+0.12	800	-
[9701]	26/07/24	4,230	4,295	4,205	4,225	-40	-0.94	1,500	-
[9701]	26/07/23	4,295	4,295	4,265	4,265	-30	-0.70	300	-
[9701]	26/07/22	4,260	4,295	4,260	4,295	+35	+0.82	200	-
[9701]	26/07/21	4,290	4,290	4,230	4,260	-15	-0.35	500	-
[9701]	26/07/17	4,300	4,300	4,250	4,275	+25	+0.59	600	-
[9701]	26/07/16	4,250	4,250	4,250	4,250	+5	+0.12	700	-
[9701]	26/07/15	4,245	4,245	4,245	4,245	+80	+1.92	600	-
[9701]	26/07/14	4,165	4,165	4,165	4,165	－	－	500	-
[9701]	26/07/13	－	－	－	4,170	－	－	0	-
[9701]	26/07/10	4,305	4,305	4,170	4,170	+5	+0.12	2,900	-
[9701]	26/07/09	4,220	4,220	4,165	4,165	-55	-1.30	500	-
[9701]	26/07/08	4,265	4,265	4,175	4,220	+5	+0.12	1,400	-
[9701]	26/07/07	4,245	4,245	4,200	4,215	+15	+0.36	900	-
[9701]	26/07/06	4,205	4,230	4,200	4,200	0	0.00	1,100	-
[9701]	26/07/03	4,200	4,200	4,180	4,200	+20	+0.48	800	-
[9701]	26/07/02	4,240	4,255	4,150	4,180	-5	-0.12	900	-
[9701]	26/07/01	4,185	4,255	4,185	4,185	+60	+1.45	900	-
[9701]	26/06/30	4,155	4,195	4,125	4,125	-50	-1.20	600	-
[9701]	26/06/29	4,150	4,175	4,150	4,175	+70	+1.71	400	-
[9701]	26/06/26	4,105	4,110	4,105	4,105	+5	+0.12	300	-
[9701]	26/06/25	4,105	4,105	4,100	4,100	-10	-0.24	200	-
[9701]	26/06/24	4,100	4,110	4,100	4,110	-30	-0.72	200	-
[9701]	26/06/23	4,155	4,155	4,140	4,140	-55	-1.31	200	-
[9701]	26/06/22	4,200	4,200	4,195	4,195	-75	-1.76	600	-
[9701]	26/06/19	4,200	4,270	4,200	4,270	+55	+1.30	300	-
[9701]	26/06/18	4,215	4,215	4,215	4,215	－	－	100	-
[9701]	26/06/17	－	－	－	4,285	－	－	0	-
[9701]	26/06/16	－	－	－	4,285	－	－	0	-
[9701]	26/06/15	4,300	4,300	4,225	4,285	+80	+1.90	400	-
[9701]	26/06/12	4,340	4,340	4,205	4,205	-15	-0.36	300	-
[9701]	26/06/11	4,220	4,220	4,220	4,220	+70	+1.69	400	-
[9701]	26/06/10	4,155	4,155	4,150	4,150	-10	-0.24	1,200	-
[9701]	26/06/09	4,150	4,160	4,150	4,160	+80	+1.96	900	-
[9701]	26/06/08	4,145	4,145	4,080	4,080	-110	-2.63	800	-
[9701]	26/06/05	4,140	4,190	4,140	4,190	+120	+2.95	800	-
[9701]	26/06/04	4,075	4,100	4,070	4,070	+10	+0.25	600	-
[9701]	26/06/03	4,100	4,125	4,060	4,060	+30	+0.74	1,000	-
[9701]	26/06/02	4,060	4,070	3,995	4,030	-30	-0.74	1,700	-
[9701]	26/06/01	4,115	4,115	4,060	4,060	+15	+0.37	500	-
[9701]	26/05/29	4,100	4,100	4,035	4,045	-20	-0.49	300	-
[9701]	26/05/28	4,050	4,120	4,050	4,065	-15	-0.37	600	-
[9701]	26/05/27	4,015	4,080	4,015	4,080	+75	+1.87	300	-
[9701]	26/05/26	4,045	4,045	4,005	4,005	-10	-0.25	500	-
[9701]	26/05/25	4,055	4,055	4,000	4,015	-40	-0.99	3,000	-
[9701]	26/05/22	4,040	4,055	4,040	4,055	+25.0	+0.62	200	-
[9701]	26/05/21	－	－	－	4,030	－	－	0	-
[9701]	26/05/20	4,000	4,070	4,000	4,030	+30.0	+0.75	600	-
[9701]	26/05/19	4,000	4,035	4,000	4,000	-35.0	-0.87	3,400	-
[9701]	26/05/18	4,135	4,155	4,030	4,035	-100.0	-2.42	900	-
[9701]	26/05/15	4,145	4,145	4,135	4,135	-15.0	-0.36	1,000	-
[9701]	26/05/14	4,185	4,190	4,150	4,150	-30.0	-0.72	900	-
[9701]	26/05/13	4,245	4,245	4,180	4,180	-15.0	-0.36	600	-
[9701]	26/05/12	4,255	4,270	4,195	4,195	-25.0	-0.59	800	-
[9701]	26/05/11	4,340	4,340	4,200	4,220	+20.0	+0.48	1,700	-
[9701]	26/05/08	4,265	4,265	4,160	4,200	+15.0	+0.36	2,000	-
[9701]	26/05/07	4,310	4,600	4,185	4,185	-120.0	-2.79	11,400	-
[9701]	26/05/01	4,215	4,305	4,215	4,305	+105.0	+2.50	300	-
[9701]	26/04/30	4,210	4,210	4,200	4,200	-10.0	-0.24	700	-
[9701]	26/04/28	4,270	4,270	4,210	4,210	-60.0	-1.41	1,800	-
[9701]	26/04/27	4,275	4,275	4,250	4,270	-10	-0.23	1,200	-
[9701]	26/04/24	4,350	4,350	4,280	4,280	0	0.00	1,300	-
[9701]	26/04/23	4,320	4,320	4,245	4,280	-40	-0.93	1,900	-
[9701]	26/04/22	4,330	4,375	4,320	4,320	+5	+0.12	1,200	-
[9701]	26/04/21	4,300	4,340	4,300	4,315	+20	+0.47	1,300	-
[9701]	26/04/20	4,345	4,415	4,290	4,295	-255	-5.60	8,400	-
[9701]	26/04/17	4,485	4,550	4,485	4,550	+65	+1.45	300	-
[9701]	26/04/16	4,500	4,510	4,485	4,485	-25	-0.55	700	-
[9701]	26/04/15	4,525	4,575	4,510	4,510	+25	+0.56	400	-
[9701]	26/04/14	4,510	4,525	4,485	4,485	-25	-0.55	1,100	-
[9701]	26/04/13	4,620	4,630	4,500	4,510	-115	-2.49	4,000	-
[9701]	26/04/10	4,680	4,680	4,625	4,625	-75	-1.60	1,500	-
[9701]	26/04/09	4,670	4,700	4,670	4,700	+30	+0.64	1,100	-
[9701]	26/04/08	4,650	4,670	4,630	4,670	+40	+0.86	2,100	-
[9701]	26/04/07	4,810	4,810	4,620	4,630	-110	-2.32	2,500	-
[9701]	26/04/06	4,865	4,865	4,740	4,740	-125	-2.57	2,700	-
[9701]	26/04/03	4,940	4,940	4,865	4,865	-5	-0.10	1,700	-
[9701]	26/04/02	4,765	4,870	4,745	4,870	+85	+1.78	2,200	-
[9701]	26/04/01	4,930	4,930	4,780	4,785	-75	-1.54	3,400	-
[9701]	26/03/31	4,895	4,965	4,860	4,860	-40	-0.82	2,800	-
[9701]	26/03/30	5,000	5,490	4,665	4,900	-370	-7.02	26,300	-
[9701]	26/03/27	5,220	5,290	5,130	5,270	+120	+2.33	6,100	-
[9701]	26/03/26	5,180	5,200	5,040	5,150	+60	+1.18	4,100	-
[9701]	26/03/25	4,975	5,200	4,970	5,090	+185	+3.77	11,900	-
[9701]	26/03/24	4,870	5,150	4,870	4,905	+105	+2.19	14,200	-
[9701]	26/03/23	4,750	5,380	4,645	4,800	+105	+2.24	527,700	-
[9701]	26/03/19	4,685	4,695	4,625	4,695	+10	+0.21	2,500	-
[9701]	26/03/18	4,585	4,840	4,585	4,685	+100	+2.18	1,900	-
[9701]	26/03/17	4,605	4,675	4,550	4,585	-20	-0.43	5,500	-
[9701]	26/03/16	4,535	4,990	4,510	4,605	+70	+1.54	167,300	-
[9701]	26/03/13	4,680	4,680	4,535	4,535	-100	-2.16	900	-
[9701]	26/03/12	4,630	4,660	4,590	4,635	+5	+0.11	2,300	-
[9701]	26/03/11	4,600	4,685	4,600	4,630	+35	+0.76	1,000	-
[9701]	26/03/10	4,595	4,660	4,595	4,595	+55	+1.21	1,700	-
[9701]	26/03/09	4,600	4,600	4,540	4,540	-5	-0.11	1,900	-
[9701]	26/03/06	4,585	4,585	4,545	4,545	-20	-0.44	1,200	-
[9701]	26/03/05	4,550	4,590	4,550	4,565	+100	+2.24	1,200	-
[9701]	26/03/04	4,505	4,505	4,450	4,465	-70	-1.54	3,900	-
[9701]	26/03/03	4,590	4,590	4,505	4,535	-55	-1.20	2,900	-
[9701]	26/03/02	4,570	4,600	4,560	4,590	-10	-0.22	1,200	-
[9701]	26/02/27	4,570	4,600	4,570	4,600	+25	+0.55	1,600	-
[9701]	26/02/26	4,580	4,580	4,570	4,575	-5	-0.11	600	-
[9701]	26/02/25	4,555	4,580	4,555	4,580	+25	+0.55	800	-
[9701]	26/02/24	4,555	4,555	4,535	4,555	-65	-1.41	1,800	-
[9701]	26/02/20	4,645	4,645	4,610	4,620	-15	-0.32	1,200	-
[9701]	26/02/19	4,635	4,670	4,630	4,635	0	0.00	800	-
[9701]	26/02/18	4,640	4,650	4,600	4,635	+35	+0.76	800	-
[9701]	26/02/17	4,500	4,600	4,500	4,600	+100	+2.22	600	-
[9701]	26/02/16	4,545	4,545	4,500	4,500	-45	-0.99	700	-
[9701]	26/02/13	4,525	4,545	4,525	4,545	0	0.00	300	-
[9701]	26/02/12	4,635	4,665	4,545	4,545	-90	-1.94	400	-
[9701]	26/02/10	4,675	4,675	4,635	4,635	+5	+0.11	1,500	-
[9701]	26/02/09	4,610	4,645	4,560	4,630	+45	+0.98	1,300	-
[9701]	26/02/06	4,545	4,585	4,545	4,585	+125	+2.80	1,100	-
[9701]	26/02/05	4,510	4,535	4,460	4,460	0	0.00	1,400	-
[9701]	26/02/04	4,425	4,460	4,420	4,460	+50	+1.13	400	-
[9701]	26/02/03	4,410	4,450	4,400	4,410	0	0.00	2,300	-
[9701]	26/02/02	4,435	4,460	4,410	4,410	-5	-0.11	1,300	-
[9701]	26/01/30	4,425	4,430	4,415	4,415	-55	-1.23	900	-
[9701]	26/01/29	4,470	4,470	4,470	4,470	+70	+1.59	200	-
[9701]	26/01/28	4,515	4,515	4,400	4,400	-115	-2.55	2,100	-
[9701]	26/01/27	4,565	4,565	4,515	4,515	-50	-1.10	900	-
[9701]	26/01/26	4,590	4,610	4,510	4,565	-50	-1.08	3,000	-
[9701]	26/01/23	4,585	4,785	4,555	4,615	+30	+0.65	7,400	-
[9701]	26/01/22	4,545	4,585	4,530	4,585	+85	+1.89	1,400	-
[9701]	26/01/21	4,490	4,580	4,490	4,500	-30	-0.66	1,300	-
[9701]	26/01/20	4,500	4,530	4,500	4,530	+30	+0.67	1,900	-
[9701]	26/01/19	4,475	4,500	4,455	4,500	+20	+0.45	2,400	-
[9701]	26/01/16	4,445	4,480	4,380	4,480	+90	+2.05	900	-
[9701]	26/01/15	4,390	4,410	4,375	4,390	0	0.00	900	-
[9701]	26/01/14	4,350	4,390	4,350	4,390	-20	-0.45	1,000	-
[9701]	26/01/13	4,355	4,495	4,355	4,410	+65	+1.50	2,300	-
[9701]	26/01/09	4,370	4,380	4,340	4,345	-60	-1.36	1,300	-
[9701]	26/01/08	4,385	4,410	4,370	4,405	+35	+0.80	1,100	-
[9701]	26/01/07	4,370	4,480	4,370	4,370	+20	+0.46	1,800	-
[9701]	26/01/06	4,265	4,350	4,265	4,350	+95	+2.23	2,600	-
[9701]	26/01/05	4,235	4,285	4,225	4,255	+30	+0.71	1,300	-
[9701]	25/12/30	4,200	4,250	4,200	4,225	+25	+0.60	600	-
[9701]	25/12/29	4,190	4,200	4,190	4,200	+10	+0.24	1,200	-
[9701]	25/12/26	4,180	4,195	4,170	4,190	+10	+0.24	1,200	-
[9701]	25/12/25	4,175	4,200	4,165	4,180	+5	+0.12	900	-
[9701]	25/12/24	4,185	4,185	4,135	4,175	+55	+1.33	1,200	-
[9701]	25/12/23	4,150	4,150	4,120	4,120	-15	-0.36	700	-
[9701]	25/12/22	4,135	4,135	4,135	4,135	+10	+0.24	900	-
[9701]	25/12/19	4,100	4,125	4,100	4,125	+25	+0.61	1,000	-
[9701]	25/12/18	4,100	4,100	4,100	4,100	+15	+0.37	300	-
[9701]	25/12/17	4,120	4,120	4,085	4,085	-30	-0.73	600	-
[9701]	25/12/16	4,115	4,115	4,115	4,115	+15	+0.37	400	-
[9701]	25/12/15	4,100	4,100	4,065	4,100	+50	+1.23	600	-
[9701]	25/12/12	4,100	4,100	4,050	4,050	-30	-0.74	700	-
[9701]	25/12/11	4,080	4,080	4,030	4,080	+15	+0.37	1,200	-
[9701]	25/12/10	4,090	4,090	4,065	4,065	-25	-0.61	1,400	-
[9701]	25/12/09	4,100	4,100	4,045	4,090	0	0.00	1,300	-
[9701]	25/12/08	4,095	4,095	4,075	4,090	+25	+0.62	500	-
[9701]	25/12/05	4,075	4,075	4,065	4,065	-10	-0.25	600	-
[9701]	25/12/04	4,100	4,100	4,065	4,075	-25	-0.61	300	-
[9701]	25/12/03	4,040	4,100	4,040	4,100	+50	+1.23	600	-
[9701]	25/12/02	4,055	4,060	4,040	4,050	-5	-0.12	1,200	-
[9701]	25/12/01	4,040	4,055	4,020	4,055	+30	+0.75	700	-
[9701]	25/11/28	4,025	4,050	4,025	4,025	+10	+0.25	1,600	-
[9701]	25/11/27	4,040	4,040	4,005	4,015	+20	+0.50	700	-
[9701]	25/11/26	4,000	4,000	3,995	3,995	-5	-0.13	600	-
[9701]	25/11/25	4,000	4,035	3,995	4,000	+5	+0.13	2,000	-
[9701]	25/11/21	4,005	4,005	3,990	3,995	-10	-0.25	500	-
[9701]	25/11/20	4,010	4,010	4,005	4,005	-5	-0.12	400	-
[9701]	25/11/19	4,005	4,050	3,995	4,010	+10	+0.25	1,400	-
[9701]	25/11/18	4,000	4,000	4,000	4,000	-25	-0.62	400	-
[9701]	25/11/17	4,005	4,035	3,990	4,025	0	0.00	900	-
[9701]	25/11/14	4,050	4,055	4,025	4,025	0	0.00	600	-
[9701]	25/11/13	4,050	4,050	4,025	4,025	+5	+0.12	400	-
[9701]	25/11/12	4,020	4,020	4,020	4,020	-10	-0.25	100	-
[9701]	25/11/11	4,040	4,040	4,010	4,030	-5	-0.12	1,700	-
[9701]	25/11/10	4,030	4,035	4,005	4,035	+5	+0.12	1,200	-
[9701]	25/11/07	4,030	4,030	4,005	4,030	+5	+0.12	1,300	-
[9701]	25/11/06	4,020	4,025	3,980	4,025	+10	+0.25	900	-
[9701]	25/11/05	4,020	4,020	3,975	4,015	+65	+1.65	1,800	-
[9701]	25/11/04	3,950	3,950	3,950	3,950	0	0.00	600	-
[9701]	25/10/31	3,945	3,960	3,945	3,950	-30	-0.75	500	-
[9701]	25/10/30	3,980	3,980	3,945	3,980	-5	-0.13	1,600	-
[9701]	25/10/29	3,965	3,985	3,950	3,985	-10	-0.25	1,100	-
[9701]	25/10/28	4,005	4,005	3,965	3,995	0	0.00	1,700	-
[9701]	25/10/27	3,975	4,100	3,965	3,995	-5	-0.13	2,800	-
[9701]	25/10/24	3,970	4,075	3,960	4,000	+30	+0.76	4,600	-
[9701]	25/10/23	3,990	3,990	3,950	3,970	-20	-0.50	1,800	-
[9701]	25/10/22	3,975	3,990	3,955	3,990	+35	+0.88	1,200	-
[9701]	25/10/21	3,990	3,990	3,950	3,955	-35	-0.88	900	-
[9701]	25/10/20	3,945	3,990	3,935	3,990	+55	+1.40	1,300	-
[9701]	25/10/17	3,975	3,980	3,930	3,935	-25	-0.63	1,100	-
[9701]	25/10/16	3,935	3,960	3,935	3,960	+15	+0.38	900	-
[9701]	25/10/15	3,960	3,960	3,940	3,945	-15	-0.38	300	-
[9701]	25/10/14	3,925	3,960	3,925	3,960	+30	+0.76	600	-
[9701]	25/10/10	3,970	3,970	3,930	3,930	-20	-0.51	1,000	-
[9701]	25/10/09	3,940	3,950	3,940	3,950	-10	-0.25	400	-
[9701]	25/10/08	3,960	3,960	3,930	3,960	+35	+0.89	1,200	-
[9701]	25/10/07	3,965	3,965	3,925	3,925	-45	-1.13	1,000	-
[9701]	25/10/06	3,985	3,985	3,930	3,970	+45	+1.15	1,400	-
[9701]	25/10/03	3,945	3,945	3,925	3,925	-15	-0.38	500	-
[9701]	25/10/02	3,920	3,940	3,920	3,940	+20	+0.51	600	-
[9701]	25/10/01	3,925	3,925	3,920	3,920	+5	+0.13	800	-
[9701]	25/09/30	3,915	3,915	3,915	3,915	-5	-0.13	300	-
[9701]	25/09/29	3,915	3,925	3,915	3,920	-45	-1.13	3,000	-
[9701]	25/09/26	3,970	3,970	3,915	3,965	-5	-0.13	3,300	-
[9701]	25/09/25	3,970	3,980	3,970	3,970	+10	+0.25	2,200	-
[9701]	25/09/24	3,920	3,965	3,920	3,960	+35	+0.89	500	-
[9701]	25/09/22	3,940	3,940	3,910	3,925	-15	-0.38	1,300	-
[9701]	25/09/19	3,955	3,955	3,935	3,940	-10	-0.25	500	-
[9701]	25/09/18	3,930	3,955	3,930	3,950	+30	+0.77	1,300	-
[9701]	25/09/17	3,920	3,920	3,915	3,920	0	0.00	1,100	-
[9701]	25/09/16	3,930	3,940	3,915	3,920	-20	-0.51	1,600	-
[9701]	25/09/12	3,940	3,940	3,920	3,940	0	0.00	1,400	-
[9701]	25/09/11	3,965	3,965	3,940	3,940	-25	-0.63	600	-
[9701]	25/09/10	3,970	3,970	3,955	3,965	-5	-0.13	1,300	-
[9701]	25/09/09	3,975	3,985	3,950	3,970	-10	-0.25	1,000	-
[9701]	25/09/08	3,975	3,980	3,975	3,980	+15	+0.38	500	-
[9701]	25/09/05	3,975	3,975	3,960	3,965	+10	+0.25	1,200	-