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
[4445]	26/10/30	1,682	1,699	1,675	1,699	-10.0	-0.59	1,200	4,016,578,816
[4445]	26/10/29	1,709	1,709	1,709	1,709	-18	-1.04227	100	4,040,219,648
[4445]	26/10/28	1,728	1,729	1,682	1,727	+28	+1.648028	3,500	4,082,772,992
[4445]	26/10/27	1,675	1,739	1,675	1,699	-16	-0.932945	1,000	4,016,578,816
[4445]	26/10/26	1,700	1,715	1,660	1,715	-11	-0.637312	2,600	4,054,404,096
[4445]	26/10/23	1,726	1,726	1,726	1,726	+26	+1.529412	100	4,091,628,032
[4445]	26/10/22	1,700	1,700	1,700	1,700	0	0	400	4,029,992,704
[4445]	26/10/21	1,710	1,710	1,700	1,700	-11	-0.642899	1,200	4,029,992,704
[4445]	26/10/20	1,710	1,715	1,709	1,711	-4	-0.233236	1,400	4,056,069,120
[4445]	26/10/19	1,709	1,715	1,709	1,715	+6	+0.351083	600	4,065,551,616
[4445]	26/10/16	1,735	1,740	1,709	1,709	+3	+0.17585	2,200	4,051,328,000
[4445]	26/10/15	1,726	1,732	1,706	1,706	-11	-0.640652	1,200	4,044,216,320
[4445]	26/10/14	1,709	1,733	1,709	1,717	+9	+0.526932	2,500	4,070,292,736
[4445]	26/10/13	1,705	1,717	1,705	1,708	+5	+0.2936	2,200	4,048,957,440
[4445]	26/10/09	1,704	1,704	1,702	1,703	-8	-0.467563	900	4,037,104,640
[4445]	26/10/08	1,736	1,738	1,710	1,711	-10	-0.581058	1,100	4,056,069,120
[4445]	26/10/07	1,731	1,731	1,712	1,721	-19	-1.091954	2,400	4,079,774,976
[4445]	26/10/06	1,759	1,759	1,726	1,740	-19	-1.080159	5,000	4,124,816,128
[4445]	26/10/05	1,787	1,787	1,759	1,759	-32	-1.786711	1,500	4,169,857,280
[4445]	26/10/02	1,800	1,800	1,759	1,791	-7	-0.389321	5,000	4,245,715,968
[4445]	26/10/01	1,800	1,800	1,761	1,798	-2	-0.111111	6,500	4,262,310,144
[4445]	26/09/30	1,716	1,840	1,716	1,800	+124	+7.398568	22,200	4,267,051,264
[4445]	26/09/29	1,789	1,789	1,676	1,676	-313	-15.736551	22,000	3,973,098,752
[4445]	26/09/28	1,968	1,989	1,935	1,989	+29	+1.479592	8,300	4,715,091,456
[4445]	26/09/25	1,945	1,960	1,935	1,960	+19	+0.978877	4,600	4,646,344,704
[4445]	26/09/24	1,950	1,950	1,925	1,941	+1	+0.051546	3,000	4,601,303,552
[4445]	26/09/18	1,965	1,969	1,940	1,940	-35	-1.772152	2,300	4,598,932,992
[4445]	26/09/17	1,973	1,975	1,949	1,975	+29	+1.490236	1,300	4,681,903,616
[4445]	26/09/16	1,975	1,975	1,946	1,946	-26	-1.318458	2,000	4,613,156,352
[4445]	26/09/15	1,946	1,979	1,946	1,972	+26	+1.336074	1,700	4,687,609,856
[4445]	26/09/14	1,925	1,946	1,925	1,946	+24	+1.248699	600	4,625,805,312
[4445]	26/09/11	1,952	1,984	1,922	1,922	-57	-2.880243	2,300	4,568,755,200
[4445]	26/09/10	1,970	1,980	1,949	1,979	+23	+1.175869	2,200	4,704,249,344
[4445]	26/09/09	1,951	1,971	1,951	1,956	-14	-0.71066	1,500	4,649,576,448
[4445]	26/09/08	1,967	1,989	1,960	1,970	+12	+0.61287	4,100	4,682,855,424
[4445]	26/09/07	1,949	1,968	1,949	1,958	+9	+0.461775	3,100	4,654,330,368
[4445]	26/09/04	1,954	1,954	1,914	1,949	+11	+0.567595	1,900	4,632,936,960
[4445]	26/09/03	1,902	1,940	1,902	1,938	+36	+1.892744	1,800	4,606,788,608
[4445]	26/09/02	1,940	1,940	1,902	1,902	+2	+0.105263	3,200	4,521,213,952
[4445]	26/09/01	1,900	1,911	1,900	1,900	+10	+0.529101	2,500	4,516,459,520
[4445]	26/08/31	1,852	1,894	1,852	1,890	+10	+0.531915	3,000	4,492,688,896
[4445]	26/08/28	1,840	1,880	1,840	1,880	+40	+2.173913	1,000	4,468,917,760
[4445]	26/08/27	1,840	1,840	1,840	1,840	-30	-1.604278	200	4,373,834,752
[4445]	26/08/26	1,865	1,875	1,850	1,870	+19	+1.026472	1,300	4,445,147,136
[4445]	26/08/25	1,851	1,851	1,851	1,851	-10	-0.537346	1,000	4,399,982,592
[4445]	26/08/24	1,851	1,868	1,851	1,861	-19	-1.010638	1,000	4,423,753,216
[4445]	26/08/21	1,834	1,880	1,834	1,880	+38	+2.062975	1,000	4,468,917,760
[4445]	26/08/20	1,874	1,874	1,841	1,842	-5	-0.270709	400	4,393,508,864
[4445]	26/08/19	1,840	1,877	1,840	1,847	+6	+0.32591	1,200	4,405,434,880
[4445]	26/08/18	1,835	1,841	1,835	1,841	+19	+1.04281	500	4,391,123,968
[4445]	26/08/17	1,821	1,844	1,821	1,822	+1	+0.054915	2,700	4,345,805,312
[4445]	26/08/14	1,837	1,859	1,821	1,821	-39	-2.096774	2,600	4,343,419,904
[4445]	26/08/13	1,822	1,860	1,822	1,860	-2	-0.107411	900	4,436,442,112
[4445]	26/08/12	1,864	1,864	1,859	1,862	-2	-0.107296	1,800	4,441,212,416
[4445]	26/08/10	1,860	1,864	1,860	1,864	+4	+0.215054	1,500	4,445,982,720
[4445]	26/08/07	1,860	1,860	1,860	1,860	0	0	900	4,436,442,112
[4445]	26/08/06	1,883	1,885	1,860	1,860	+10	+0.540541	800	4,436,442,112
[4445]	26/08/05	1,855	1,885	1,846	1,850	-5	-0.269542	2,800	4,412,590,592
[4445]	26/08/04	1,843	1,869	1,832	1,855	+40	+2.203857	3,900	4,424,516,096
[4445]	26/08/03	1,793	1,818	1,781	1,815	+49	+2.774632	2,300	4,329,108,992
[4445]	26/07/31	1,765	1,805	1,765	1,766	+4	+0.227015	2,000	4,212,235,008
[4445]	26/07/30	1,732	1,762	1,732	1,762	+4	+0.227531	900	4,202,694,144
[4445]	26/07/29	1,760	1,760	1,701	1,758	-2	-0.113636	3,000	4,193,153,536
[4445]	26/07/28	1,748	1,760	1,710	1,760	+10	+0.571429	1,400	4,197,923,840
[4445]	26/07/27	1,694	1,750	1,694	1,750	+74	+4.415274	3,500	4,174,072,064
[4445]	26/07/24	1,672	1,676	1,672	1,676	-23	-1.353737	400	3,997,568,512
[4445]	26/07/23	1,694	1,699	1,661	1,699	+39	+2.349398	1,800	4,052,427,520
[4445]	26/07/22	1,684	1,684	1,659	1,660	+5	+0.302115	600	3,959,405,568
[4445]	26/07/21	1,642	1,695	1,642	1,655	+27	+1.658477	4,200	3,947,479,552
[4445]	26/07/17	1,626	1,628	1,626	1,628	-15	-0.912964	500	-
[4445]	26/07/16	1,630	1,643	1,628	1,643	0	0	900	-
[4445]	26/07/15	1,661	1,661	1,643	1,643	0	0	1,000	-
[4445]	26/07/14	1,623	1,643	1,604	1,643	+21	+1.294698	2,000	-
[4445]	26/07/13	1,693	1,693	1,622	1,622	-41	-2.465424	2,200	-
[4445]	26/07/10	1,692	1,692	1,662	1,663	-29	-1.713948	2,300	-
[4445]	26/07/09	1,645	1,695	1,644	1,692	+47	+2.857143	1,700	-
[4445]	26/07/08	1,618	1,645	1,614	1,645	+31	+1.920694	4,100	-
[4445]	26/07/07	1,540	1,614	1,540	1,614	+82	+5.35248	4,100	-
[4445]	26/07/06	1,528	1,538	1,528	1,532	+17	+1.122112	1,600	-
[4445]	26/07/03	1,503	1,515	1,503	1,515	+3	+0.198413	1,600	-
[4445]	26/07/02	1,519	1,522	1,502	1,512	+8	+0.531915	1,100	-
[4445]	26/07/01	1,502	1,505	1,502	1,504	+2	+0.133156	1,000	-
[4445]	26/06/30	1,523	1,523	1,502	1,502	-23	-1.508197	1,600	-
[4445]	26/06/29	1,510	1,525	1,500	1,525	+29	+1.938503	1,600	-
[4445]	26/06/26	1,526	1,526	1,496	1,496	0	0	500	-
[4445]	26/06/25	1,500	1,528	1,496	1,496	-5	-0.333111	1,700	-
[4445]	26/06/24	1,510	1,510	1,501	1,501	-26	-1.702685	700	-
[4445]	26/06/23	1,502	1,528	1,502	1,527	+22	+1.461794	1,300	-
[4445]	26/06/22	1,526	1,526	1,505	1,505	-15	-0.986842	700	-
[4445]	26/06/19	1,519	1,520	1,506	1,520	+10	+0.662252	2,500	-
[4445]	26/06/18	1,527	1,528	1,510	1,510	-4	-0.264201	1,500	-
[4445]	26/06/17	1,513	1,516	1,513	1,514	+2	+0.132275	1,900	-
[4445]	26/06/16	1,513	1,534	1,512	1,512	0	0	1,900	-
[4445]	26/06/15	1,530	1,530	1,511	1,512	-26	-1.690507	2,100	-
[4445]	26/06/12	1,539	1,539	1,518	1,538	-1	-0.064977	600	-
[4445]	26/06/11	1,540	1,540	1,520	1,539	+22	+1.450231	1,600	-
[4445]	26/06/10	1,519	1,519	1,511	1,517	+6	+0.397088	1,500	-
[4445]	26/06/09	1,528	1,532	1,511	1,511	-26	-1.691607	3,200	-
[4445]	26/06/08	1,506	1,537	1,506	1,537	+26	+1.720715	1,700	-
[4445]	26/06/05	1,520	1,545	1,508	1,511	-33	-2.137306	1,400	-
[4445]	26/06/04	1,506	1,544	1,506	1,544	+38	+2.52324	2,000	-
[4445]	26/06/03	1,521	1,545	1,505	1,506	-24	-1.568627	2,600	-
[4445]	26/06/02	1,515	1,530	1,510	1,530	+26	+1.728723	2,100	-
[4445]	26/06/01	1,510	1,524	1,504	1,504	-4	-0.265252	1,000	-
[4445]	26/05/29	1,503	1,519	1,490	1,508	-3	-0.198544	2,200	-
[4445]	26/05/28	1,510	1,511	1,510	1,511	+4	+0.265428	400	-
[4445]	26/05/27	1,502	1,535	1,502	1,507	+6	+0.399734	1,700	-
[4445]	26/05/26	1,528	1,542	1,501	1,501	-41	-2.658885	2,200	-
[4445]	26/05/25	1,501	1,550	1,501	1,542	+39	+2.59481	3,800	-
[4445]	26/05/22	1,491	1,505	1,488	1,503	+7	+0.467914	1,300	-
[4445]	26/05/21	1,500	1,500	1,435	1,496	-4	-0.266667	4,100	-
[4445]	26/05/20	1,504	1,510	1,492	1,500	-22	-1.445466	7,100	-
[4445]	26/05/19	1,543	1,554	1,515	1,522	-28	-1.806452	3,900	-
[4445]	26/05/18	1,600	1,600	1,550	1,550	-50	-3.125	3,400	-
[4445]	26/05/15	1,601	1,620	1,599	1,600	-23	-1.417129	6,600	-
[4445]	26/05/14	1,635	1,635	1,623	1,623	-12	-0.733945	3,400	-
[4445]	26/05/13	1,651	1,651	1,629	1,635	-29	-1.742788	6,400	-
[4445]	26/05/12	1,729	1,730	1,664	1,664	-65	-3.759398	6,300	-
[4445]	26/05/11	1,801	1,801	1,720	1,729	-72	-3.997779	7,000	-
[4445]	26/05/08	1,825	1,825	1,800	1,801	-64	-3.431635	3,200	-
[4445]	26/05/07	1,797.5	1,865	1,797.5	1,865	+75	+4.189944	5,600	-
[4445]	26/05/01	1,740	1,825	1,740	1,790	+50	+2.873563	3,000	-
[4445]	26/04/30	1,717.5	1,842.5	1,712.5	1,740	+27.5	+1.605839	5,400	-
[4445]	26/04/28	1,675	1,732.5	1,670	1,712.5	+25	+1.481481	5,600	-
[4445]	26/04/27	1,777.5	1,782.5	1,687.5	1,687.5	-82.5	-4.661017	7,000	-
[4445]	26/04/24	1,780	1,780	1,767.5	1,770	-15	-0.840336	2,400	-
[4445]	26/04/23	1,802.5	1,805	1,785	1,785	-15	-0.833333	2,000	-
[4445]	26/04/22	1,825	1,825	1,800	1,800	-25	-1.369863	1,000	-
[4445]	26/04/21	1,822.5	1,825	1,820	1,825	+5	+0.274725	1,200	-
[4445]	26/04/20	1,807.5	1,820	1,792.5	1,820	+27.5	+1.53417	3,400	-
[4445]	26/04/17	1,797.5	1,815	1,780	1,792.5	-5	-0.278164	7,800	-
[4445]	26/04/16	1,765	1,800	1,735	1,797.5	+125	+7.473842	24,600	-
[4445]	26/04/15	1,680	1,680	1,672.5	1,672.5	+2.5	+0.149701	600	-
[4445]	26/04/14	1,677.5	1,680	1,670	1,670	-7.5	-0.447094	1,000	-
[4445]	26/04/13	1,670	1,677.5	1,665	1,677.5	+7.5	+0.449102	1,200	-
[4445]	26/04/10	1,700	1,700	1,670	1,670	+5	+0.3003	1,200	-
[4445]	26/04/09	1,675	1,675	1,652.5	1,665	-7.5	-0.44843	3,000	-
[4445]	26/04/08	1,667.5	1,672.5	1,665	1,672.5	+5	+0.29985	4,000	-
[4445]	26/04/07	1,652.5	1,700	1,652.5	1,667.5	+17.5	+1.060606	3,800	-
[4445]	26/04/06	1,650	1,657.5	1,650	1,650	-7.5	-0.452489	1,800	-
[4445]	26/04/03	1,662.5	1,672.5	1,657.5	1,657.5	-7.5	-0.45045	2,200	-
[4445]	26/04/02	1,697.5	1,697.5	1,657.5	1,665	-30	-1.769912	2,600	-
[4445]	26/04/01	1,720	1,720	1,695	1,695	-30	-1.73913	3,800	-
[4445]	26/03/31	1,640	1,725	1,620	1,725	+20	+1.173021	7,600	-
[4445]	26/03/30	1,757.5	1,767.5	1,687.5	1,705	-262.5	-13.341804	14,200	-
[4445]	26/03/27	1,980	1,982.5	1,967.5	1,967.5	-12.5	-0.631313	6,600	-
[4445]	26/03/26	1,957.5	1,990	1,957.5	1,980	+25	+1.278772	4,400	-
[4445]	26/03/25	1,950	1,990	1,950	1,955	+5	+0.25641	2,800	-
[4445]	26/03/24	1,965	1,987.5	1,950	1,950	-15	-0.763359	3,200	-
[4445]	26/03/23	1,950	1,965	1,922.5	1,965	+45	+2.34375	5,800	-
[4445]	26/03/19	1,942.5	1,942.5	1,920	1,920	+12.5	+0.655308	3,200	-
[4445]	26/03/18	1,877.5	1,907.5	1,870	1,907.5	+30	+1.59787	5,200	-
[4445]	26/03/17	1,890	1,890	1,877.5	1,877.5	+20	+1.076716	400	-
[4445]	26/03/16	1,865	1,890	1,857.5	1,857.5	-5	-0.268456	3,600	-
[4445]	26/03/13	1,862.5	1,862.5	1,862.5	1,862.5	+10	+0.539811	400	-
[4445]	26/03/12	1,852.5	1,852.5	1,852.5	1,852.5	+7.5	+0.406504	200	-
[4445]	26/03/11	1,865	1,865	1,845	1,845	-20	-1.072386	1,400	-
[4445]	26/03/10	1,877.5	1,877.5	1,842.5	1,865	+7.5	+0.403769	1,800	-
[4445]	26/03/09	1,812.5	1,860	1,812.5	1,857.5	0	0	3,000	-
[4445]	26/03/06	1,852.5	1,860	1,852.5	1,857.5	+7.5	+0.405405	2,200	-
[4445]	26/03/05	1,852.5	1,852.5	1,827.5	1,850	+32.5	+1.788171	1,600	-
[4445]	26/03/04	1,812.5	1,847.5	1,812.5	1,817.5	-17.5	-0.953678	2,000	-
[4445]	26/03/03	1,835	1,857.5	1,835	1,835	0	0	2,800	-
[4445]	26/03/02	1,850	1,850	1,815	1,835	-15	-0.810811	2,200	-
[4445]	26/02/27	1,800	1,855	1,800	1,850	+50	+2.777778	6,000	-
[4445]	26/02/26	1,777.5	1,800	1,777.5	1,800	+22.5	+1.265823	3,400	-
[4445]	26/02/25	1,790	1,790	1,777.5	1,777.5	-12.5	-0.698324	1,000	-
[4445]	26/02/24	1,777.5	1,790	1,777.5	1,790	+25	+1.416431	3,200	-
[4445]	26/02/20	1,765	1,765	1,765	1,765	+5	+0.284091	200	-
[4445]	26/02/19	1,780	1,780	1,760	1,760	-25	-1.40056	2,000	-
[4445]	26/02/18	1,780	1,785	1,780	1,785	-2.5	-0.13986	1,200	-
[4445]	26/02/17	1,760	1,787.5	1,760	1,787.5	+27.5	+1.5625	1,800	-
[4445]	26/02/16	1,752.5	1,795	1,750	1,760	+10	+0.571429	3,800	-
[4445]	26/02/13	1,775	1,775	1,750	1,750	-22.5	-1.269394	2,200	-
[4445]	26/02/12	1,770	1,772.5	1,750	1,772.5	+17.5	+0.997151	6,000	-
[4445]	26/02/10	1,802.5	1,802.5	1,755	1,755	-30	-1.680672	1,200	-
[4445]	26/02/09	1,780	1,785	1,777.5	1,785	+5	+0.280899	2,400	-
[4445]	26/02/06	1,782.5	1,785	1,780	1,780	0	0	2,000	-
[4445]	26/02/05	1,780	1,800	1,777.5	1,780	-10	-0.558659	1,800	-
[4445]	26/02/04	1,790	1,812.5	1,777.5	1,790	-25	-1.37741	1,800	-
[4445]	26/02/03	1,800	1,815	1,800	1,815	+15	+0.833333	1,800	-
[4445]	26/02/02	1,775	1,800	1,775	1,800	+15	+0.840336	2,000	-
[4445]	26/01/30	1,785	1,785	1,785	1,785	-15	-0.833333	1,400	-
[4445]	26/01/29	1,782.5	1,800	1,782.5	1,800	+5	+0.278552	1,200	-
[4445]	26/01/28	1,797.5	1,800	1,782.5	1,795	+5	+0.27933	2,600	-
[4445]	26/01/27	1,800	1,800	1,790	1,790	-10	-0.555556	1,400	-
[4445]	26/01/26	1,792.5	1,800	1,792.5	1,800	+7.5	+0.41841	2,800	-
[4445]	26/01/23	1,792.5	1,792.5	1,792.5	1,792.5	+10	+0.56101	200	-
[4445]	26/01/22	1,785	1,785	1,772.5	1,782.5	-2.5	-0.140056	2,000	-
[4445]	26/01/21	1,770	1,785	1,770	1,785	+12.5	+0.705219	1,200	-
[4445]	26/01/20	1,795	1,795	1,765	1,772.5	-22.5	-1.253482	6,600	-
[4445]	26/01/19	1,790	1,800	1,785	1,795	+25	+1.412429	2,600	-
[4445]	26/01/16	1,792.5	1,792.5	1,770	1,770	-22.5	-1.25523	2,600	-
[4445]	26/01/15	1,770	1,797.5	1,770	1,792.5	+22.5	+1.271186	2,000	-
[4445]	26/01/14	1,775	1,777.5	1,770	1,770	-7.5	-0.421941	2,000	-
[4445]	26/01/13	1,807.5	1,810	1,767.5	1,777.5	+12.5	+0.708215	5,800	-
[4445]	26/01/09	1,807.5	1,807.5	1,765	1,765	-7.5	-0.423131	1,400	-
[4445]	26/01/08	1,762.5	1,797.5	1,762.5	1,772.5	+10	+0.567376	1,600	-
[4445]	26/01/07	1,807.5	1,807.5	1,755	1,762.5	-37.5	-2.083333	8,800	-
[4445]	26/01/06	1,687.5	1,807.5	1,687.5	1,800	+145	+8.761329	13,000	-
[4445]	26/01/05	1,670	1,680	1,652.5	1,655	+20	+1.223242	8,000	-
[4445]	25/12/30	1,627.5	1,655	1,622.5	1,635	-5	-0.304878	1,600	-
[4445]	25/12/29	1,647.5	1,650	1,612.5	1,640	+27.5	+1.705426	2,600	-
[4445]	25/12/26	1,575	1,612.5	1,572.5	1,612.5	+42.5	+2.707006	6,200	-
[4445]	25/12/25	1,590	1,625	1,570	1,570	-47.5	-2.936631	11,600	-
[4445]	25/12/24	1,635	1,640	1,615	1,617.5	-20	-1.221374	7,200	-
[4445]	25/12/23	1,682.5	1,710	1,637.5	1,637.5	-45	-2.674591	6,400	-
[4445]	25/12/22	1,725	1,732.5	1,660	1,682.5	-27.5	-1.608187	5,600	-
[4445]	25/12/19	1,730	1,767.5	1,710	1,710	-15	-0.869565	7,000	-
[4445]	25/12/18	1,800	1,800	1,725	1,725	-82.5	-4.564315	3,600	-
[4445]	25/12/17	1,825	1,825	1,805	1,807.5	-17.5	-0.958904	2,400	-
[4445]	25/12/16	1,825	1,825	1,820	1,825	+2.5	+0.137174	1,000	-
[4445]	25/12/15	1,822.5	1,822.5	1,817.5	1,822.5	0	0	2,800	-
[4445]	25/12/12	1,822.5	1,822.5	1,822.5	1,822.5	+2.5	+0.137363	200	-
[4445]	25/12/11	1,825	1,825	1,820	1,820	-15	-0.817439	1,200	-
[4445]	25/12/10	1,857.5	1,857.5	1,835	1,835	-10	-0.542005	1,200	-
[4445]	25/12/09	1,850	1,850	1,822.5	1,845	-22.5	-1.204819	1,400	-
[4445]	25/12/08	1,842.5	1,867.5	1,830	1,867.5	+25	+1.356852	1,600	-
[4445]	25/12/05	1,872.5	1,872.5	1,842.5	1,842.5	-20	-1.073826	1,000	-
[4445]	25/12/04	－	－	－	1,862.5	0	0	0	-
[4445]	25/12/03	1,855	1,875	1,852.5	1,862.5	+7.5	+0.404313	1,200	-
[4445]	25/12/02	1,867.5	1,867.5	1,855	1,855	-7.5	-0.402685	1,000	-
[4445]	25/12/01	1,840	1,862.5	1,840	1,862.5	+22.5	+1.222826	2,200	-
[4445]	25/11/28	－	－	－	1,840	0	0	0	-
[4445]	25/11/27	1,840	1,840	1,840	1,840	+2.5	+0.136054	400	-
[4445]	25/11/26	1,800	1,837.5	1,800	1,837.5	+32.5	+1.800554	1,200	-
[4445]	25/11/25	1,800	1,805	1,800	1,805	+5	+0.277778	400	-
[4445]	25/11/21	1,820	1,820	1,800	1,800	-20	-1.098901	1,600	-
[4445]	25/11/20	1,862.5	1,862.5	1,820	1,820	-42.5	-2.281879	2,200	-
[4445]	25/11/19	1,892.5	1,892.5	1,857.5	1,862.5	-32.5	-1.71504	1,600	-
[4445]	25/11/18	1,875	1,895	1,867.5	1,895	+55	+2.98913	4,400	-
[4445]	25/11/17	1,850	1,900	1,840	1,840	+25	+1.37741	6,000	-
[4445]	25/11/14	1,825	1,850	1,790	1,815	+5	+0.276243	2,400	-
[4445]	25/11/13	1,807.5	1,810	1,807.5	1,810	+5	+0.277008	1,000	-
[4445]	25/11/12	1,797.5	1,807.5	1,787.5	1,805	+15	+0.837989	1,800	-
[4445]	25/11/11	1,767.5	1,790	1,765	1,790	+25	+1.416431	2,400	-
[4445]	25/11/10	1,762.5	1,765	1,762.5	1,765	+10	+0.569801	1,000	-
[4445]	25/11/07	1,757.5	1,760	1,755	1,755	-2.5	-0.142248	1,000	-
[4445]	25/11/06	1,735	1,757.5	1,735	1,757.5	+20	+1.151079	400	-
[4445]	25/11/05	1,757.5	1,757.5	1,737.5	1,737.5	-20	-1.13798	2,200	-
[4445]	25/11/04	1,760	1,760	1,757.5	1,757.5	-5	-0.283688	1,200	-
[4445]	25/10/31	1,730	1,762.5	1,730	1,762.5	+22.5	+1.293103	800	-
[4445]	25/10/30	1,740	1,740	1,740	1,740	-2.5	-0.143472	600	-
[4445]	25/10/29	1,770	1,770	1,742.5	1,742.5	-30	-1.692525	400	-
[4445]	25/10/28	1,760	1,782.5	1,725	1,772.5	+47.5	+2.753623	9,000	-
[4445]	25/10/27	1,730	1,747.5	1,725	1,725	-5	-0.289017	3,000	-
[4445]	25/10/24	1,732.5	1,732.5	1,727.5	1,730	-30	-1.704545	2,000	-
[4445]	25/10/23	1,725	1,772.5	1,725	1,760	+45	+2.623907	1,200	-
[4445]	25/10/22	1,715	1,715	1,715	1,715	0	0	400	-
[4445]	25/10/21	1,735	1,735	1,715	1,715	-35	-2	2,600	-
[4445]	25/10/20	1,750	1,750	1,750	1,750	+10	+0.574713	800	-
[4445]	25/10/17	1,740	1,752.5	1,740	1,740	-30	-1.694915	2,600	-
[4445]	25/10/16	1,777.5	1,777.5	1,745	1,770	-32.5	-1.803051	3,400	-
[4445]	25/10/15	1,752.5	1,822.5	1,752.5	1,802.5	+40	+2.269504	800	-
[4445]	25/10/14	1,760	1,775	1,760	1,762.5	-32.5	-1.810585	2,000	-
[4445]	25/10/10	1,827.5	1,830	1,795	1,795	+2.5	+0.13947	2,200	-
[4445]	25/10/09	1,835	1,880	1,792.5	1,792.5	-50	-2.713704	5,800	-
[4445]	25/10/08	1,837.5	1,872.5	1,827.5	1,842.5	-30	-1.602136	1,400	-
[4445]	25/10/07	1,812.5	1,877.5	1,812.5	1,872.5	+32.5	+1.766304	2,400	-
[4445]	25/10/06	1,840	1,890	1,840	1,840	0	0	3,000	-
[4445]	25/10/03	1,782.5	1,840	1,770	1,840	+45	+2.506964	4,800	-
[4445]	25/10/02	1,780	1,807.5	1,755	1,795	-20	-1.101928	6,600	-
[4445]	25/10/01	1,802.5	1,815	1,765	1,815	+2.5	+0.137931	8,000	-
[4445]	25/09/30	1,862.5	1,880	1,802.5	1,812.5	-50	-2.684564	5,000	-
[4445]	25/09/29	1,867.5	1,917.5	1,832.5	1,862.5	-110	-5.576679	17,600	-
[4445]	25/09/26	1,952.5	1,972.5	1,912.5	1,972.5	+17.5	+0.895141	16,800	-
[4445]	25/09/25	1,952.5	1,970	1,952.5	1,955	+2.5	+0.128041	7,200	-
[4445]	25/09/24	1,975	1,975	1,950	1,952.5	+15	+0.774194	8,000	-
[4445]	25/09/22	1,912.5	1,975	1,912.5	1,937.5	+25	+1.30719	7,600	-
[4445]	25/09/19	1,917.5	1,917.5	1,900	1,912.5	+25	+1.324503	4,000	-
[4445]	25/09/18	1,900	1,900	1,862.5	1,887.5	-27.5	-1.436031	8,200	-
[4445]	25/09/17	1,967.5	1,972.5	1,905	1,915	-55	-2.791878	6,200	-
[4445]	25/09/16	2,000	2,000	1,970	1,970	-37.5	-1.867995	5,800	-
[4445]	25/09/12	2,017.5	2,017.5	1,987.5	2,007.5	-10	-0.495663	2,600	-
[4445]	25/09/11	2,015	2,017.5	2,000	2,017.5	+15	+0.749064	2,600	-
[4445]	25/09/10	2,017.5	2,017.5	2,002.5	2,002.5	-10	-0.496894	3,200	-
[4445]	25/09/09	2,020	2,025	2,000	2,012.5	-2.5	-0.124069	6,000	-
[4445]	25/09/08	2,012.5	2,022.5	2,005	2,015	+17.5	+0.876095	5,600	-
[4445]	25/09/05	1,997.5	2,000	1,987.5	1,997.5	+10	+0.503145	2,400	-