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
[2525]	26/10/29	65,510	65,650	64,830	65,550	+600.0	+0.92	2,325	-
[2525]	26/10/28	65,200	65,200	64,870	64,950	+800.0	+1.25	323	-
[2525]	26/10/27	64,130	64,490	64,070	64,150	+990.0	+1.57	1,308	-
[2525]	26/10/26	63,270	63,580	63,110	63,160	-550.0	-0.86	14,989	-
[2525]	26/10/23	62,720	63,710	62,430	63,710	-370.0	-0.58	18,331	-
[2525]	26/10/22	65,000	65,000	63,850	64,080	-1,530.0	-2.33	5,020	-
[2525]	26/10/21	66,010	66,250	65,510	65,610	+600.0	+0.92	1,041	-
[2525]	26/10/20	65,410	65,410	64,800	65,010	-880.0	-1.34	12,717	-
[2525]	26/10/19	64,990	65,940	64,830	65,890	-380.0	-0.57	3,787	-
[2525]	26/10/16	66,200	66,610	65,940	66,270	+950.0	+1.45	5,709	-
[2525]	26/10/15	66,560	66,560	65,130	65,320	-3,380.0	-4.92	10,670	-
[2525]	26/10/14	68,860	69,320	68,540	68,700	-40.0	-0.06	1,418	-
[2525]	26/10/13	68,250	68,740	68,180	68,740	-1,320.0	-1.88	2,953	-
[2525]	26/10/09	69,400	70,070	69,150	70,060	-250.0	-0.36	2,584	-
[2525]	26/10/08	70,530	70,650	70,160	70,310	-900.0	-1.26	11,680	-
[2525]	26/10/07	71,650	71,690	71,190	71,210	-70.0	-0.10	1,026	-
[2525]	26/10/06	71,050	71,340	71,050	71,280	+370.0	+0.52	2,612	-
[2525]	26/10/05	70,310	71,000	70,310	70,910	+1,790.0	+2.59	3,101	-
[2525]	26/10/02	69,440	69,650	69,120	69,120	-720.0	-1.03	6,546	-
[2525]	26/10/01	68,000	69,940	68,000	69,840	+2,050.0	+3.02	6,258	-
[2525]	26/09/30	67,260	67,790	67,020	67,790	+1,580.0	+2.39	924	-
[2525]	26/09/29	66,460	66,640	65,800	66,210	-290.0	-0.44	11,863	-
[2525]	26/09/28	67,130	67,430	66,500	66,500	-400.0	-0.60	1,260	-
[2525]	26/09/25	66,130	66,900	66,130	66,900	+730.0	+1.10	9,348	-
[2525]	26/09/24	66,600	66,800	66,170	66,170	+300.0	+0.46	10,750	-
[2525]	26/09/18	65,140	65,870	65,140	65,870	+1,370.0	+2.12	22,876	-
[2525]	26/09/17	65,310	65,310	64,500	64,500	+150.0	+0.23	9,688	-
[2525]	26/09/16	63,870	64,350	63,780	64,350	+170.0	+0.26	20,798	-
[2525]	26/09/15	63,600	64,370	63,600	64,180	+160.0	+0.25	11,699	-
[2525]	26/09/14	63,570	64,090	63,250	64,020	-380.0	-0.59	16,270	-
[2525]	26/09/11	63,760	64,550	63,700	64,400	-1,110.0	-1.69	40,206	-
[2525]	26/09/10	65,100	65,520	64,950	65,510	-170.0	-0.26	27,889	-
[2525]	26/09/09	65,550	66,150	65,550	65,680	-400.0	-0.61	7,566	-
[2525]	26/09/08	66,880	67,210	66,080	66,080	-650.0	-0.97	53,666	-
[2525]	26/09/07	66,650	67,000	66,650	66,730	+1,050.0	+1.60	834	-
[2525]	26/09/04	65,050	65,680	64,920	65,680	+860.0	+1.33	324	-
[2525]	26/09/03	64,930	65,060	64,380	64,820	+10.0	+0.02	987	-
[2525]	26/09/02	65,370	65,370	64,810	64,810	-2,090.0	-3.12	2,656	-
[2525]	26/09/01	66,240	66,900	66,240	66,900	+140.0	+0.21	1,053	-
[2525]	26/08/31	65,310	66,760	65,310	66,760	-440.0	-0.65	2,144	-
[2525]	26/08/28	67,000	67,260	67,000	67,200	+540.0	+0.81	1,026	-
[2525]	26/08/27	67,350	67,350	66,300	66,660	-170.0	-0.25	1,313	-
[2525]	26/08/26	66,690	66,830	66,690	66,830	+530.0	+0.80	2	-
[2525]	26/08/25	65,500	66,300	65,500	66,300	+80.0	+0.12	1,008	-
[2525]	26/08/24	66,560	66,690	66,220	66,220	-240.0	-0.36	1,181	-
[2525]	26/08/21	65,700	66,610	65,700	66,460	-240.0	-0.36	783	-
[2525]	26/08/20	66,570	66,700	66,310	66,700	+900.0	+1.37	348	-
[2525]	26/08/19	66,310	66,630	65,670	65,800	-2,200.0	-3.24	1,281	-
[2525]	26/08/18	69,310	69,310	68,000	68,000	-1,650.0	-2.37	1,143	-
[2525]	26/08/17	69,370	69,650	69,240	69,650	+540.0	+0.78	280	-
[2525]	26/08/14	69,810	70,040	69,110	69,110	+150.0	+0.22	2,142	-
[2525]	26/08/13	68,710	69,300	68,710	68,960	+430.0	+0.63	4,968	-
[2525]	26/08/12	68,170	68,530	67,790	68,530	+720.0	+1.06	4,076	-
[2525]	26/08/10	67,050	67,810	67,050	67,810	+1,370.0	+2.06	2,178	-
[2525]	26/08/07	66,700	66,700	65,970	66,440	-120.0	-0.18	2,244	-
[2525]	26/08/06	66,410	66,630	65,890	66,560	-610.0	-0.91	3,053	-
[2525]	26/08/05	66,470	67,170	66,470	67,170	+2,890.0	+4.50	1,654	-
[2525]	26/08/04	65,070	65,070	63,900	64,280	-170.0	-0.26	4,409	-
[2525]	26/08/03	64,510	64,580	63,510	64,450	-740.0	-1.14	10,877	-
[2525]	26/07/31	65,460	66,200	64,840	65,190	+2,560.0	+4.09	4,803	-
[2525]	26/07/30	62,430	63,640	62,350	62,630	+540.0	+0.87	3,937	-
[2525]	26/07/29	63,490	63,950	61,320	62,090	-1,020.0	-1.62	6,479	-
[2525]	26/07/28	66,660	66,660	62,760	63,110	-2,550.0	-3.88	4,341	-
[2525]	26/07/27	66,160	66,160	65,210	65,660	+430.0	+0.66	10,832	-
[2525]	26/07/24	66,310	66,310	65,110	65,230	-1,940.0	-2.89	14,204	-
[2525]	26/07/23	67,610	67,730	67,170	67,170	+10.0	+0.01	3,308	-
[2525]	26/07/22	68,190	68,410	67,160	67,160	+270.0	+0.40	3,053	-
[2525]	26/07/21	65,680	66,890	65,310	66,890	+1,990.0	+3.07	6,291	-
[2525]	26/07/17	66,460	66,460	63,580	64,900	-2,900	-4.28	13,253	-
[2525]	26/07/16	68,110	68,260	67,360	67,800	-1,750	-2.52	14,046	-
[2525]	26/07/15	69,200	69,570	68,820	69,550	+400	+0.58	5,892	-
[2525]	26/07/14	67,750	69,150	67,200	69,150	+620	+0.90	16,031	-
[2525]	26/07/13	69,360	69,860	67,670	68,530	-1,060	-1.52	7,611	-
[2525]	26/07/10	69,710	69,840	69,490	69,590	+880	+1.28	5,916	-
[2525]	26/07/09	68,440	69,290	68,440	68,710	+580	+0.85	15,111	-
[2525]	26/07/08	68,090	69,280	68,090	68,130	-880	-1.28	22,833	-
[2525]	26/07/07	70,480	70,770	68,970	69,010	-1,620	-2.29	24,793	-
[2525]	26/07/06	70,620	70,850	69,860	70,630	+410	+0.58	5,035	-
[2525]	26/07/03	69,060	70,220	68,810	70,220	+500	+0.72	6,587	-
[2525]	26/07/02	70,010	70,580	69,650	69,720	-1,700	-2.38	9,472	-
[2525]	26/07/01	72,220	72,720	71,110	71,420	0	0.00	5,295	-
[2525]	26/06/30	71,360	71,560	70,260	71,420	+1,260	+1.80	5,629	-
[2525]	26/06/29	70,430	70,430	69,160	70,160	-590	-0.83	25,489	-
[2525]	26/06/26	74,600	74,600	69,580	70,750	-5,350	-7.03	18,102	-
[2525]	26/06/25	72,590	76,100	71,750	76,100	+5,880	+8.37	2,426	-
[2525]	26/06/24	70,550	70,940	69,440	70,220	-780	-1.10	5,030	-
[2525]	26/06/23	72,970	73,330	71,000	71,000	-2,350	-3.20	15,551	-
[2525]	26/06/22	72,840	73,850	72,770	73,350	+1,210	+1.68	5,807	-
[2525]	26/06/19	72,890	72,890	72,060	72,140	+70	+0.10	11,336	-
[2525]	26/06/18	71,680	72,180	71,680	72,070	+1,210	+1.71	471	-
[2525]	26/06/17	69,750	71,020	69,750	70,860	+600	+0.85	1,207	-
[2525]	26/06/16	70,230	70,560	70,000	70,260	+260	+0.37	168	-
[2525]	26/06/15	69,510	70,500	69,380	70,000	+3,090	+4.62	425	-
[2525]	26/06/12	67,460	67,810	66,910	66,910	+2,270	+3.51	2,606	-
[2525]	26/06/11	63,660	64,950	63,260	64,640	-340	-0.52	15,596	-
[2525]	26/06/10	65,190	65,690	64,700	64,980	-1,130	-1.71	12,228	-
[2525]	26/06/09	65,770	66,230	64,780	66,110	+1,580	+2.45	7,204	-
[2525]	26/06/08	64,760	65,230	64,490	64,530	-2,940	-4.36	16,924	-
[2525]	26/06/05	67,260	67,510	66,850	67,470	-730	-1.07	635	-
[2525]	26/06/04	68,000	68,320	68,000	68,200	-1,290	-1.86	220	-
[2525]	26/06/03	68,560	69,580	68,560	69,490	+2,090	+3.10	1,496	-
[2525]	26/06/02	68,080	68,080	66,470	67,400	-190	-0.28	4,258	-
[2525]	26/06/01	67,880	67,920	67,590	67,590	+320	+0.48	811	-
[2525]	26/05/29	66,440	67,270	66,440	67,270	+1,800	+2.75	1,199	-
[2525]	26/05/28	65,500	65,500	64,760	65,470	-610	-0.92	523	-
[2525]	26/05/27	66,590	66,660	66,080	66,080	+170	+0.26	516	-
[2525]	26/05/26	65,980	65,980	65,790	65,910	-70	-0.11	30	-
[2525]	26/05/25	64,960	66,020	64,960	65,980	+1,900	+2.97	934	-
[2525]	26/05/22	63,040	64,120	63,040	64,080	+1,330.0	+2.12	3,766	-
[2525]	26/05/21	62,750	62,750	62,750	62,750	+2,380.0	+3.94	498	-
[2525]	26/05/20	60,700	60,710	60,120	60,370	-980.0	-1.60	967	-
[2525]	26/05/19	62,110	62,210	61,270	61,350	-340.0	-0.55	2,369	-
[2525]	26/05/18	62,390	62,390	61,540	61,690	-500.0	-0.80	1,053	-
[2525]	26/05/15	63,090	63,090	62,190	62,190	-1,370.0	-2.16	4,269	-
[2525]	26/05/14	64,380	64,600	63,560	63,560	-490.0	-0.77	1,673	-
[2525]	26/05/13	63,420	64,090	63,420	64,050	+650.0	+1.03	1,413	-
[2525]	26/05/12	63,560	63,690	63,400	63,400	+100.0	+0.16	32	-
[2525]	26/05/11	64,350	64,350	63,290	63,300	-130.0	-0.20	5	-
[2525]	26/05/08	63,420	63,430	63,140	63,430	-280.0	-0.44	15,445	-
[2525]	26/05/07	62,540	63,990	62,540	63,710	+3,330.0	+5.52	17,475	-
[2525]	26/05/01	60,320	60,420	60,320	60,380	+530.0	+0.89	1,500	-
[2525]	26/04/30	59,830	59,900	59,830	59,850	-670.0	-1.11	106	-
[2525]	26/04/28	61,160	61,160	60,520	60,520	-780.0	-1.27	33	-
[2525]	26/04/27	60,400	61,560	60,370	61,300	+1,060	+1.76	6,979	-
[2525]	26/04/24	60,120	60,240	60,120	60,240	+550	+0.92	26	-
[2525]	26/04/23	60,020	60,610	59,470	59,690	-600	-1.00	5,878	-
[2525]	26/04/22	59,740	60,290	59,740	60,290	-10	-0.02	4,413	-
[2525]	26/04/21	59,750	60,340	59,750	60,300	+760	+1.28	608	-
[2525]	26/04/20	59,680	59,680	59,540	59,540	-140	-0.23	25	-
[2525]	26/04/17	59,910	60,020	59,680	59,680	-540	-0.90	421	-
[2525]	26/04/16	59,640	60,220	59,640	60,220	+1,380	+2.35	122	-
[2525]	26/04/15	59,360	59,360	58,740	58,840	+300	+0.51	2,211	-
[2525]	26/04/14	58,220	58,620	58,220	58,540	+1,290	+2.25	806	-
[2525]	26/04/13	57,100	57,320	56,990	57,250	-370	-0.64	1,013	-
[2525]	26/04/10	57,200	57,710	57,200	57,620	+1,100	+1.95	3,074	-
[2525]	26/04/09	56,830	57,040	56,520	56,520	-490	-0.86	1,006	-
[2525]	26/04/08	56,950	57,010	56,540	57,010	+2,910	+5.38	1,497	-
[2525]	26/04/07	54,170	54,170	53,980	54,100	-170	-0.31	565	-
[2525]	26/04/06	54,600	54,600	54,270	54,270	+570	+1.06	47	-
[2525]	26/04/03	54,000	54,050	53,700	53,700	+620	+1.17	1,127	-
[2525]	26/04/02	54,920	54,920	53,080	53,080	-1,210	-2.23	1,669	-
[2525]	26/04/01	53,600	54,290	53,330	54,290	+2,300	+4.42	632	-
[2525]	26/03/31	51,670	52,720	51,200	51,990	-330	-0.63	2,235	-
[2525]	26/03/30	51,820	52,360	51,140	52,320	-1,110	-2.08	15,431	-
[2525]	26/03/27	53,310	53,430	53,250	53,430	-180	-0.34	891	-
[2525]	26/03/26	54,160	54,350	53,610	53,610	-400	-0.74	1,012	-
[2525]	26/03/25	53,900	54,290	53,820	54,010	+1,510	+2.88	1,914	-
[2525]	26/03/24	52,920	52,920	52,100	52,500	+600	+1.16	6,610	-
[2525]	26/03/23	51,350	51,900	50,970	51,900	-1,780	-3.32	4,713	-
[2525]	26/03/19	54,130	54,130	53,680	53,680	-1,560	-2.82	267	-
[2525]	26/03/18	54,660	55,240	54,660	55,240	－	－	610	-
[2525]	26/03/17	－	－	－	54,020	－	－	0	-
[2525]	26/03/16	54,050	54,180	53,640	54,020	-40	-0.07	11,053	-
[2525]	26/03/13	53,880	54,130	53,500	54,060	-450	-0.83	39	-
[2525]	26/03/12	54,730	54,730	54,170	54,510	-800	-1.45	1,964	-
[2525]	26/03/11	55,430	55,930	55,310	55,310	+880	+1.62	185	-
[2525]	26/03/10	54,500	54,810	54,130	54,430	+1,350	+2.54	69	-
[2525]	26/03/09	52,630	53,090	51,800	53,080	-2,830	-5.06	2,443	-
[2525]	26/03/06	54,960	55,910	54,890	55,910	+280	+0.50	1,535	-
[2525]	26/03/05	56,480	56,850	55,620	55,630	+1,030	+1.89	2,822	-
[2525]	26/03/04	55,510	56,000	54,000	54,600	-1,910	-3.38	2,621	-
[2525]	26/03/03	57,000	57,270	56,420	56,510	-1,650	-2.84	1,360	-
[2525]	26/03/02	58,060	58,410	57,900	58,160	-1,080	-1.82	1,322	-
[2525]	26/02/27	58,790	59,240	58,750	59,240	-120	-0.20	927	-
[2525]	26/02/26	59,680	59,680	59,360	59,360	+430	+0.73	1,350	-
[2525]	26/02/25	58,160	58,930	58,160	58,930	+1,360	+2.36	313	-
[2525]	26/02/24	57,080	57,700	57,080	57,570	+390	+0.68	146	-
[2525]	26/02/20	57,460	57,460	57,050	57,180	-760	-1.31	63	-
[2525]	26/02/19	57,730	57,940	57,730	57,940	+420	+0.73	39	-
[2525]	26/02/18	57,550	57,620	57,520	57,520	+870	+1.54	132	-
[2525]	26/02/17	56,560	56,670	56,450	56,650	-530	-0.93	1,204	-
[2525]	26/02/16	57,820	57,820	57,120	57,180	-180	-0.31	222	-
[2525]	26/02/13	57,220	57,570	57,020	57,360	-620	-1.07	5,112	-
[2525]	26/02/12	58,200	58,200	57,980	57,980	-280	-0.48	1,261	-
[2525]	26/02/10	57,660	58,520	57,660	58,260	+1,170	+2.05	1,153	-
[2525]	26/02/09	57,920	58,000	57,090	57,090	+2,170	+3.95	4,622	-
[2525]	26/02/06	53,990	54,920	53,780	54,920	+380	+0.70	417	-
[2525]	26/02/05	54,940	55,020	54,320	54,540	-440	-0.80	2,631	-
[2525]	26/02/04	54,760	54,990	54,620	54,980	-350	-0.63	2,807	-
[2525]	26/02/03	54,500	55,350	54,500	55,330	+2,020	+3.79	155	-
[2525]	26/02/02	54,640	54,750	53,310	53,310	-660	-1.22	3,747	-
[2525]	26/01/30	53,950	54,100	53,770	53,970	-360	-0.66	120	-
[2525]	26/01/29	54,330	54,330	54,330	54,330	+410	+0.76	270	-
[2525]	26/01/28	53,500	53,960	53,500	53,920	+160	+0.30	268	-
[2525]	26/01/27	53,430	53,760	53,270	53,760	+240	+0.45	2,448	-
[2525]	26/01/26	53,370	53,670	53,310	53,520	-900	-1.65	8,133	-
[2525]	26/01/23	54,650	54,650	54,220	54,420	+120	+0.22	1,447	-
[2525]	26/01/22	54,180	54,460	54,180	54,300	+1,000	+1.88	319	-
[2525]	26/01/21	53,120	53,440	53,010	53,300	-460	-0.86	4,489	-
[2525]	26/01/20	53,660	53,760	53,470	53,760	-370	-0.68	703	-
[2525]	26/01/19	54,000	54,130	54,000	54,130	-550	-1.01	10	-
[2525]	26/01/16	54,770	54,770	54,640	54,680	-10	-0.02	1,113	-
[2525]	26/01/15	54,620	54,690	54,360	54,690	-200	-0.36	8,326	-
[2525]	26/01/14	54,520	55,100	54,520	54,890	+700	+1.29	1,753	-
[2525]	26/01/13	54,510	54,510	54,160	54,190	+1,680	+3.20	252	-
[2525]	26/01/09	52,120	52,510	52,120	52,510	+850	+1.65	21	-
[2525]	26/01/08	52,350	52,350	51,660	51,660	-860	-1.64	313	-
[2525]	26/01/07	52,800	52,860	52,520	52,520	-640	-1.20	12	-
[2525]	26/01/06	52,840	53,160	52,840	53,160	-30	-0.06	113	-
[2525]	26/01/05	51,870	53,190	51,870	53,190	+2,230	+4.38	5,375	-
[2525]	25/12/30	50,960	50,960	50,960	50,960	-70	-0.14	1	-
[2525]	25/12/29	50,950	51,140	50,950	51,030	-250	-0.49	1,867	-
[2525]	25/12/26	51,100	51,280	51,100	51,280	+490	+0.96	7	-
[2525]	25/12/25	50,810	50,810	50,790	50,790	-110	-0.22	1,007	-
[2525]	25/12/24	50,980	50,980	50,900	50,900	+80	+0.16	15	-
[2525]	25/12/23	50,960	51,010	50,820	50,820	-60	-0.12	10,036	-
[2525]	25/12/22	50,810	50,880	50,810	50,880	+830	+1.66	12	-
[2525]	25/12/19	49,970	50,150	49,970	50,050	+480	+0.97	4,794	-
[2525]	25/12/18	49,510	49,610	49,380	49,570	-230	-0.46	10,465	-
[2525]	25/12/17	49,820	49,820	49,730	49,800	-270	-0.54	2,843	-
[2525]	25/12/16	50,220	50,220	50,000	50,070	-640	-1.26	556	-
[2525]	25/12/15	50,500	50,740	50,500	50,710	-560	-1.09	1,769	-
[2525]	25/12/12	51,270	51,620	51,220	51,270	+620	+1.22	6	-
[2525]	25/12/11	50,870	50,870	50,650	50,650	-390	-0.76	2	-
[2525]	25/12/10	51,360	51,360	51,040	51,040	-70	-0.14	23	-
[2525]	25/12/09	51,150	51,150	51,110	51,110	－	－	21	-
[2525]	25/12/08	－	－	－	50,950	－	－	0	-
[2525]	25/12/05	51,040	51,040	50,880	50,950	-530	-1.03	31	-
[2525]	25/12/04	50,480	51,500	50,480	51,480	+1,010	+2.00	721	-
[2525]	25/12/03	50,580	50,610	50,470	50,470	+480	+0.96	86	-
[2525]	25/12/02	50,090	50,090	49,990	49,990	+200	+0.40	32	-
[2525]	25/12/01	50,070	50,070	49,790	49,790	-800	-1.58	609	-
[2525]	25/11/28	50,770	50,770	50,520	50,590	-130	-0.26	41	-
[2525]	25/11/27	50,570	50,720	50,570	50,720	+700	+1.40	3,799	-
[2525]	25/11/26	50,020	50,190	50,020	50,020	+840	+1.71	1,933	-
[2525]	25/11/25	49,580	49,590	49,100	49,180	-10	-0.02	73	-
[2525]	25/11/21	49,040	49,330	49,000	49,190	-1,120	-2.23	182	-
[2525]	25/11/20	50,930	50,930	50,310	50,310	+1,080	+2.19	1,560	-
[2525]	25/11/19	49,300	49,310	49,040	49,230	-100	-0.20	76	-
[2525]	25/11/18	50,300	50,300	49,220	49,330	-1,350	-2.66	1,195	-
[2525]	25/11/17	50,610	50,730	50,540	50,680	-310	-0.61	103	-
[2525]	25/11/14	50,560	50,990	50,560	50,990	-570	-1.11	385	-
[2525]	25/11/13	51,560	51,560	51,560	51,560	-10	-0.02	15	-
[2525]	25/11/12	51,410	51,570	51,290	51,570	+320	+0.62	568	-
[2525]	25/11/11	51,810	51,990	51,230	51,250	-40	-0.08	1,927	-
[2525]	25/11/10	51,380	51,400	50,940	51,290	+870	+1.73	1,074	-
[2525]	25/11/07	50,670	50,670	50,280	50,420	-960	-1.87	1,021	-
[2525]	25/11/06	51,510	51,550	51,380	51,380	+530	+1.04	2,260	-
[2525]	25/11/05	51,030	51,170	49,800	50,850	-1,480	-2.83	11,374	-
[2525]	25/11/04	52,850	52,990	52,330	52,330	-470	-0.89	3,743	-
[2525]	25/10/31	52,450	52,800	52,430	52,800	+830	+1.60	566	-
[2525]	25/10/30	51,660	52,080	51,540	51,970	-10	-0.02	6,318	-
[2525]	25/10/29	51,280	51,980	51,270	51,980	+980	+1.92	5,555	-
[2525]	25/10/28	50,930	51,000	50,810	51,000	+220	+0.43	34	-
[2525]	25/10/27	50,540	51,000	50,540	50,780	+940	+1.89	2,400	-
[2525]	25/10/24	49,690	49,900	49,610	49,840	+840	+1.71	1,900	-
[2525]	25/10/23	49,000	49,230	49,000	49,000	-890	-1.78	346	-
[2525]	25/10/22	49,760	49,890	49,210	49,890	+130	+0.26	72	-
[2525]	25/10/21	50,130	50,500	49,760	49,760	+330	+0.67	1,264	-
[2525]	25/10/20	49,030	49,430	49,030	49,430	+1,100	+2.28	747	-
[2525]	25/10/17	48,200	48,420	48,200	48,330	-450	-0.92	603	-
[2525]	25/10/16	48,670	48,780	48,610	48,780	+620	+1.29	659	-
[2525]	25/10/15	47,460	48,190	47,460	48,160	+860	+1.82	2,615	-
[2525]	25/10/14	47,980	48,240	47,170	47,300	-1,380	-2.83	4,399	-
[2525]	25/10/10	49,280	49,280	48,560	48,680	-450	-0.92	82	-
[2525]	25/10/09	48,620	49,130	48,600	49,130	+530	+1.09	767	-
[2525]	25/10/08	48,480	48,600	48,440	48,600	+110	+0.23	1,193	-
[2525]	25/10/07	48,860	48,900	48,490	48,490	+10	+0.02	1,323	-
[2525]	25/10/06	47,910	48,500	47,910	48,480	+2,260	+4.89	4,986	-
[2525]	25/10/03	45,620	46,230	45,620	46,220	+1,030	+2.28	104	-
[2525]	25/10/02	45,450	45,500	45,190	45,190	+340	+0.76	15	-
[2525]	25/10/01	45,320	45,320	44,850	44,850	-600	-1.32	1,038	-
[2525]	25/09/30	45,450	45,450	45,450	45,450	+50	+0.11	5	-
[2525]	25/09/29	45,540	45,680	45,400	45,400	-320	-0.70	1,474	-
[2525]	25/09/26	45,780	45,840	45,660	45,720	-150	-0.33	1,094	-
[2525]	25/09/25	45,800	45,880	45,800	45,870	+220	+0.48	1,094	-
[2525]	25/09/24	45,670	45,670	45,460	45,650	-30	-0.07	3,203	-
[2525]	25/09/22	45,450	45,870	45,450	45,680	+530	+1.17	57	-
[2525]	25/09/19	46,120	46,120	44,700	45,150	-410	-0.90	11,428	-
[2525]	25/09/18	45,130	45,700	45,090	45,560	+570	+1.27	1,653	-
[2525]	25/09/17	45,020	45,020	44,990	44,990	-90	-0.20	63	-
[2525]	25/09/16	45,200	45,200	44,830	45,080	+80	+0.18	876	-
[2525]	25/09/12	45,120	45,120	44,880	45,000	+730	+1.65	1,289	-
[2525]	25/09/11	44,060	44,520	44,060	44,270	+250	+0.57	5,545	-
[2525]	25/09/10	43,920	44,020	43,920	44,020	+270	+0.62	295	-
[2525]	25/09/09	44,000	44,190	43,750	43,750	-140	-0.32	1,015	-
[2525]	25/09/08	43,680	43,890	43,680	43,890	+720	+1.67	71	-
[2525]	25/09/05	43,130	43,370	43,090	43,170	+410	+0.96	2,034	-