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
[4725]	26/10/29	1,950	1,979	1,943	1,979	+19.0	+0.97	147,500	34,297,440,256
[4725]	26/10/28	1,972	1,981	1,951	1,960	-20.0	-1.01	61,900	33,968,156,672
[4725]	26/10/27	2,000	2,004	1,980	1,980	-29.0	-1.44	49,100	34,314,770,432
[4725]	26/10/26	2,001	2,013	1,998	2,009	+9.0	+0.45	31,900	34,817,359,872
[4725]	26/10/23	2,008	2,012	1,990	2,000	-6.0	-0.30	51,700	34,661,384,192
[4725]	26/10/22	1,988	2,009	1,988	2,006	+26.0	+1.31	54,900	34,765,369,344
[4725]	26/10/21	1,977	1,987	1,974	1,980	+3.0	+0.15	35,600	34,314,770,432
[4725]	26/10/20	1,978	1,983	1,969	1,977	+8.0	+0.41	40,400	34,262,777,856
[4725]	26/10/19	1,981	1,987	1,969	1,969	-12.0	-0.61	39,700	34,124,132,352
[4725]	26/10/16	1,965	1,984	1,961	1,981	+31.0	+1.59	42,000	34,332,100,608
[4725]	26/10/15	1,942	1,960	1,936	1,950	+5.0	+0.26	51,800	33,794,848,768
[4725]	26/10/14	1,954	1,954	1,943	1,945	+4.0	+0.21	44,800	33,708,195,840
[4725]	26/10/13	1,935	1,956	1,930	1,941	+14.0	+0.73	53,800	33,638,873,088
[4725]	26/10/09	1,909	1,938	1,909	1,927	+16.0	+0.84	40,400	33,396,244,480
[4725]	26/10/08	1,903	1,918	1,901	1,911	-1.0	-0.05	42,700	33,118,951,424
[4725]	26/10/07	1,919	1,928	1,912	1,912	-12.0	-0.62	29,000	33,136,283,648
[4725]	26/10/06	1,901	1,929	1,901	1,924	+18.0	+0.94	25,200	33,344,251,904
[4725]	26/10/05	1,905	1,908	1,898	1,906	-9.0	-0.47	52,600	33,032,298,496
[4725]	26/10/02	1,929	1,934	1,907	1,915	-21.0	-1.08	46,600	33,188,274,176
[4725]	26/10/01	1,910	1,938	1,910	1,936	+21.0	+1.10	55,500	33,552,220,160
[4725]	26/09/30	1,911	1,918	1,903	1,915	0	+0.00	54,400	33,188,274,176
[4725]	26/09/29	1,931	1,937	1,915	1,915	-25.0	-1.29	63,000	33,188,274,176
[4725]	26/09/28	1,960	1,963	1,934	1,940	-12.0	-0.61	49,300	33,621,542,912
[4725]	26/09/25	1,943	1,959	1,943	1,952	+5.0	+0.26	46,300	33,829,511,168
[4725]	26/09/24	1,930	1,947	1,926	1,947	+33.0	+1.72	55,300	33,742,858,240
[4725]	26/09/18	1,947	1,947	1,914	1,914	-25.0	-1.29	57,900	33,170,944,000
[4725]	26/09/17	1,929	1,945	1,929	1,939	+10.0	+0.52	23,400	33,604,212,736
[4725]	26/09/16	1,925	1,939	1,925	1,929	0	+0.00	20,400	33,430,904,832
[4725]	26/09/15	1,930	1,934	1,922	1,929	+9.0	+0.47	22,700	33,430,904,832
[4725]	26/09/14	1,908	1,930	1,908	1,920	+12.0	+0.63	35,700	33,274,929,152
[4725]	26/09/11	1,912	1,925	1,901	1,908	-14.0	-0.73	43,400	33,066,960,896
[4725]	26/09/10	1,918	1,928	1,912	1,922	0	+0.00	47,400	33,309,589,504
[4725]	26/09/09	1,925	1,933	1,918	1,922	-14.0	-0.72	44,400	33,309,589,504
[4725]	26/09/08	1,936	1,946	1,931	1,936	-5.0	-0.26	30,100	33,552,220,160
[4725]	26/09/07	1,945	1,949	1,928	1,941	-11.0	-0.56	44,600	33,638,873,088
[4725]	26/09/04	1,963	1,969	1,946	1,952	-8.0	-0.41	37,500	33,829,511,168
[4725]	26/09/03	1,953	1,965	1,950	1,960	+7.0	+0.36	36,900	33,968,156,672
[4725]	26/09/02	1,965	1,979	1,953	1,953	-30.0	-1.51	46,200	33,846,841,344
[4725]	26/09/01	1,981	1,988	1,970	1,983	+10.0	+0.51	59,300	34,366,763,008
[4725]	26/08/31	1,955	1,975	1,950	1,973	+18.0	+0.92	64,000	34,193,455,104
[4725]	26/08/28	1,953	1,970	1,948	1,955	+3.0	+0.15	35,300	33,881,503,744
[4725]	26/08/27	1,942	1,963	1,940	1,952	+3.0	+0.15	41,100	33,829,511,168
[4725]	26/08/26	1,935	1,952	1,935	1,949	+18.0	+0.93	48,600	33,777,518,592
[4725]	26/08/25	1,942	1,952	1,925	1,931	-8.0	-0.41	27,900	33,465,567,232
[4725]	26/08/24	1,965	1,970	1,939	1,939	-21.0	-1.07	50,800	33,604,212,736
[4725]	26/08/21	1,955	1,965	1,950	1,960	+4.0	+0.20	68,600	33,884,833,792
[4725]	26/08/20	1,947	1,962	1,943	1,956	+13.0	+0.67	60,200	33,815,681,024
[4725]	26/08/19	1,941	1,948	1,922	1,943	+2.0	+0.10	76,300	33,590,933,504
[4725]	26/08/18	1,947	1,950	1,931	1,941	-6.0	-0.31	36,600	33,556,357,120
[4725]	26/08/17	1,936	1,953	1,921	1,947	+11.0	+0.57	89,500	33,660,086,272
[4725]	26/08/14	1,896	1,952	1,891	1,936	+31.0	+1.63	161,700	33,469,917,184
[4725]	26/08/13	1,865	1,910	1,864	1,905	+38.0	+2.04	172,700	32,933,982,208
[4725]	26/08/12	1,846	1,867	1,845	1,867	+26.0	+1.41	60,400	32,277,032,960
[4725]	26/08/10	1,846	1,848	1,829	1,841	0	+0.00	31,800	31,827,539,968
[4725]	26/08/07	1,820	1,842	1,820	1,841	+13.0	+0.71	47,400	31,827,539,968
[4725]	26/08/06	1,806	1,842	1,806	1,828	+18.0	+0.99	42,300	31,602,792,448
[4725]	26/08/05	1,805	1,812	1,800	1,810	+16.0	+0.89	31,200	31,291,604,992
[4725]	26/08/04	1,821	1,829	1,794	1,794	-25.0	-1.37	56,000	31,014,993,920
[4725]	26/08/03	1,840	1,840	1,817	1,819	-31.0	-1.68	50,800	31,447,199,744
[4725]	26/07/31	1,872	1,872	1,840	1,850	-14.0	-0.75	62,100	31,983,132,672
[4725]	26/07/30	1,890	1,890	1,859	1,864	-24.0	-1.27	134,200	32,225,167,360
[4725]	26/07/29	1,866	1,895	1,859	1,888	+34.0	+1.83	85,100	32,640,083,968
[4725]	26/07/28	1,855	1,861	1,848	1,854	+6.0	+0.32	46,700	32,052,285,440
[4725]	26/07/27	1,829	1,853	1,829	1,848	+23.0	+1.26	69,800	31,948,556,288
[4725]	26/07/24	1,821	1,825	1,810	1,825	+4.0	+0.22	33,800	31,550,928,896
[4725]	26/07/23	1,820	1,822	1,811	1,821	-3.0	-0.16	46,200	31,481,776,128
[4725]	26/07/22	1,830	1,830	1,815	1,824	-7.0	-0.38	49,600	31,533,639,680
[4725]	26/07/21	1,841	1,845	1,828	1,831	+9.0	+0.49	38,100	31,654,658,048
[4725]	26/07/17	1,836	1,844	1,818	1,822	-2	-0.11	66,100	-
[4725]	26/07/16	1,837	1,847	1,824	1,824	-11	-0.60	48,600	-
[4725]	26/07/15	1,830	1,837	1,824	1,835	+5	+0.27	42,600	-
[4725]	26/07/14	1,827	1,840	1,819	1,830	+9	+0.49	54,300	-
[4725]	26/07/13	1,832	1,838	1,808	1,821	-8	-0.44	47,200	-
[4725]	26/07/10	1,822	1,831	1,819	1,829	+14	+0.77	42,300	-
[4725]	26/07/09	1,823	1,833	1,809	1,815	-21	-1.14	43,300	-
[4725]	26/07/08	1,815	1,846	1,810	1,836	+19	+1.05	90,500	-
[4725]	26/07/07	1,789	1,824	1,776	1,817	+33	+1.85	159,600	-
[4725]	26/07/06	1,779	1,784	1,772	1,784	+10	+0.56	44,100	-
[4725]	26/07/03	1,775	1,781	1,763	1,774	+13	+0.74	52,100	-
[4725]	26/07/02	1,755	1,777	1,755	1,761	+10	+0.57	64,100	-
[4725]	26/07/01	1,745	1,752	1,740	1,751	+6	+0.34	37,700	-
[4725]	26/06/30	1,755	1,757	1,740	1,745	+3	+0.17	54,400	-
[4725]	26/06/29	1,747	1,757	1,731	1,742	-32	-1.80	141,200	-
[4725]	26/06/26	1,762	1,778	1,760	1,774	+14	+0.80	96,800	-
[4725]	26/06/25	1,768	1,775	1,759	1,760	0	0.00	56,200	-
[4725]	26/06/24	1,757	1,779	1,757	1,760	+5	+0.28	57,600	-
[4725]	26/06/23	1,775	1,778	1,752	1,755	-15	-0.85	113,100	-
[4725]	26/06/22	1,775	1,780	1,764	1,770	-2	-0.11	88,400	-
[4725]	26/06/19	1,781	1,784	1,771	1,772	-2	-0.11	40,100	-
[4725]	26/06/18	1,767	1,778	1,767	1,774	+8	+0.45	36,700	-
[4725]	26/06/17	1,779	1,786	1,766	1,766	-7	-0.39	58,300	-
[4725]	26/06/16	1,781	1,782	1,767	1,773	-8	-0.45	63,200	-
[4725]	26/06/15	1,784	1,789	1,776	1,781	+12	+0.68	36,200	-
[4725]	26/06/12	1,771	1,776	1,766	1,769	-2	-0.11	55,000	-
[4725]	26/06/11	1,778	1,785	1,767	1,771	-10	-0.56	52,500	-
[4725]	26/06/10	1,780	1,782	1,769	1,781	+6	+0.34	75,300	-
[4725]	26/06/09	1,792	1,801	1,775	1,775	-10	-0.56	57,200	-
[4725]	26/06/08	1,786	1,803	1,777	1,785	-17	-0.94	50,800	-
[4725]	26/06/05	1,780	1,809	1,780	1,802	+22	+1.24	40,000	-
[4725]	26/06/04	1,782	1,787	1,773	1,780	-14	-0.78	28,000	-
[4725]	26/06/03	1,788	1,795	1,768	1,794	+6	+0.34	37,800	-
[4725]	26/06/02	1,775	1,793	1,766	1,788	+13	+0.73	53,700	-
[4725]	26/06/01	1,792	1,793	1,772	1,775	-24	-1.33	56,600	-
[4725]	26/05/29	1,796	1,815	1,796	1,799	+7	+0.39	48,800	-
[4725]	26/05/28	1,788	1,801	1,784	1,792	0	0.00	43,500	-
[4725]	26/05/27	1,786	1,794	1,783	1,792	+9	+0.50	38,000	-
[4725]	26/05/26	1,781	1,787	1,775	1,783	-4	-0.22	41,700	-
[4725]	26/05/25	1,801	1,804	1,773	1,787	-13	-0.72	65,200	-
[4725]	26/05/22	1,790	1,801	1,785	1,800	+11.0	+0.61	29,700	-
[4725]	26/05/21	1,799	1,807	1,787	1,789	+2.0	+0.11	28,000	-
[4725]	26/05/20	1,810	1,814	1,777	1,787	-23.0	-1.27	51,200	-
[4725]	26/05/19	1,820	1,824	1,806	1,810	+5.0	+0.28	39,200	-
[4725]	26/05/18	1,820	1,820	1,795	1,805	-15.0	-0.82	45,200	-
[4725]	26/05/15	1,809	1,840	1,804	1,820	+20.0	+1.11	53,900	-
[4725]	26/05/14	1,801	1,830	1,772	1,800	-6.0	-0.33	75,900	-
[4725]	26/05/13	1,812	1,817	1,802	1,806	-6.0	-0.33	39,400	-
[4725]	26/05/12	1,812	1,816	1,806	1,812	-1.0	-0.06	26,800	-
[4725]	26/05/11	1,808	1,829	1,808	1,813	+9.0	+0.50	37,800	-
[4725]	26/05/08	1,818	1,821	1,804	1,804	-14.0	-0.77	35,800	-
[4725]	26/05/07	1,800	1,820	1,795	1,818	+31.0	+1.73	56,400	-
[4725]	26/05/01	1,791	1,791	1,780	1,787	-4.0	-0.22	39,700	-
[4725]	26/04/30	1,811	1,811	1,790	1,791	-25.0	-1.38	80,100	-
[4725]	26/04/28	1,807	1,816	1,804	1,816	+7.0	+0.39	45,400	-
[4725]	26/04/27	1,814	1,820	1,808	1,809	-3	-0.17	53,700	-
[4725]	26/04/24	1,826	1,832	1,810	1,812	-14	-0.77	45,000	-
[4725]	26/04/23	1,843	1,843	1,817	1,826	-17	-0.92	62,500	-
[4725]	26/04/22	1,850	1,855	1,843	1,843	-7	-0.38	30,400	-
[4725]	26/04/21	1,851	1,855	1,845	1,850	-1	-0.05	36,200	-
[4725]	26/04/20	1,866	1,867	1,848	1,851	+2	+0.11	43,900	-
[4725]	26/04/17	1,855	1,866	1,849	1,849	-5	-0.27	18,800	-
[4725]	26/04/16	1,862	1,875	1,852	1,854	-8	-0.43	45,300	-
[4725]	26/04/15	1,849	1,863	1,849	1,862	+20	+1.09	35,400	-
[4725]	26/04/14	1,850	1,855	1,832	1,842	-1	-0.05	49,900	-
[4725]	26/04/13	1,843	1,854	1,839	1,843	-8	-0.43	38,600	-
[4725]	26/04/10	1,866	1,875	1,851	1,851	-17	-0.91	61,300	-
[4725]	26/04/09	1,882	1,890	1,860	1,868	-16	-0.85	63,000	-
[4725]	26/04/08	1,877	1,891	1,877	1,884	+8	+0.43	67,200	-
[4725]	26/04/07	1,858	1,878	1,858	1,876	+18	+0.97	49,800	-
[4725]	26/04/06	1,844	1,862	1,844	1,858	+15	+0.81	41,300	-
[4725]	26/04/03	1,841	1,851	1,831	1,843	+16	+0.88	40,900	-
[4725]	26/04/02	1,845	1,856	1,823	1,827	-11	-0.60	66,100	-
[4725]	26/04/01	1,827	1,838	1,819	1,838	+32	+1.77	68,900	-
[4725]	26/03/31	1,789	1,819	1,785	1,806	+20	+1.12	82,000	-
[4725]	26/03/30	1,784	1,788	1,763	1,786	-38	-2.08	124,200	-
[4725]	26/03/27	1,825	1,830	1,815	1,824	+9	+0.50	54,500	-
[4725]	26/03/26	1,836	1,836	1,803	1,815	-17	-0.93	65,700	-
[4725]	26/03/25	1,828	1,840	1,828	1,832	+5	+0.27	38,800	-
[4725]	26/03/24	1,842	1,845	1,823	1,827	+20	+1.11	44,600	-
[4725]	26/03/23	1,837	1,837	1,801	1,807	-27	-1.47	113,200	-
[4725]	26/03/19	1,864	1,864	1,834	1,834	-46	-2.45	70,900	-
[4725]	26/03/18	1,870	1,880	1,865	1,880	+9	+0.48	39,100	-
[4725]	26/03/17	1,874	1,878	1,859	1,871	+7	+0.38	50,800	-
[4725]	26/03/16	1,862	1,875	1,848	1,864	+23	+1.25	58,800	-
[4725]	26/03/13	1,857	1,870	1,837	1,841	-31	-1.66	150,200	-
[4725]	26/03/12	1,887	1,887	1,859	1,872	-17	-0.90	79,700	-
[4725]	26/03/11	1,909	1,909	1,888	1,889	-6	-0.32	46,900	-
[4725]	26/03/10	1,899	1,909	1,888	1,895	+10	+0.53	66,300	-
[4725]	26/03/09	1,870	1,891	1,837	1,885	+3	+0.16	97,900	-
[4725]	26/03/06	1,891	1,894	1,870	1,882	-4	-0.21	68,400	-
[4725]	26/03/05	1,905	1,905	1,876	1,886	+30	+1.62	55,400	-
[4725]	26/03/04	1,879	1,879	1,840	1,856	-29	-1.54	112,400	-
[4725]	26/03/03	1,908	1,908	1,885	1,885	-22	-1.15	83,900	-
[4725]	26/03/02	1,927	1,927	1,905	1,907	-27	-1.40	84,400	-
[4725]	26/02/27	1,937	1,945	1,928	1,934	+6	+0.31	66,500	-
[4725]	26/02/26	1,913	1,931	1,913	1,928	+24	+1.26	55,600	-
[4725]	26/02/25	1,907	1,910	1,895	1,904	+5	+0.26	45,000	-
[4725]	26/02/24	1,906	1,906	1,888	1,899	-7	-0.37	81,300	-
[4725]	26/02/20	1,919	1,919	1,891	1,906	-14	-0.73	44,200	-
[4725]	26/02/19	1,902	1,923	1,892	1,920	+22	+1.16	176,600	-
[4725]	26/02/18	1,885	1,903	1,885	1,898	+16	+0.85	37,600	-
[4725]	26/02/17	1,902	1,902	1,869	1,882	-19	-1.00	137,200	-
[4725]	26/02/16	1,936	1,939	1,899	1,901	-53	-2.71	181,800	-
[4725]	26/02/13	1,992	2,000	1,950	1,954	-43	-2.15	109,400	-
[4725]	26/02/12	2,037	2,037	1,995	1,997	-38	-1.87	65,300	-
[4725]	26/02/10	2,015	2,044	2,015	2,035	+25	+1.24	65,200	-
[4725]	26/02/09	1,997	2,012	1,988	2,010	+41	+2.08	75,700	-
[4725]	26/02/06	1,987	1,987	1,962	1,969	-20	-1.01	86,800	-
[4725]	26/02/05	2,005	2,010	1,986	1,989	-4	-0.20	98,700	-
[4725]	26/02/04	2,006	2,009	1,990	1,993	-13	-0.65	66,600	-
[4725]	26/02/03	2,021	2,021	2,002	2,006	-1	-0.05	39,300	-
[4725]	26/02/02	2,027	2,038	2,007	2,007	+2	+0.10	54,000	-
[4725]	26/01/30	2,016	2,024	1,990	2,005	-11	-0.55	87,800	-
[4725]	26/01/29	2,006	2,023	1,987	2,016	+2	+0.10	80,400	-
[4725]	26/01/28	2,017	2,020	2,001	2,014	-9	-0.44	50,300	-
[4725]	26/01/27	2,031	2,031	2,016	2,023	-6	-0.30	63,200	-
[4725]	26/01/26	2,040	2,044	2,013	2,029	-20	-0.98	68,200	-
[4725]	26/01/23	2,056	2,066	2,046	2,049	-7	-0.34	40,100	-
[4725]	26/01/22	2,036	2,062	2,034	2,056	+26	+1.28	33,100	-
[4725]	26/01/21	2,041	2,041	2,024	2,030	-11	-0.54	69,600	-
[4725]	26/01/20	2,053	2,053	2,039	2,041	-12	-0.58	53,800	-
[4725]	26/01/19	2,079	2,079	2,051	2,053	-25	-1.20	32,600	-
[4725]	26/01/16	2,078	2,080	2,062	2,078	-1	-0.05	31,600	-
[4725]	26/01/15	2,072	2,079	2,056	2,079	+5	+0.24	43,400	-
[4725]	26/01/14	2,070	2,079	2,058	2,074	+10	+0.48	70,700	-
[4725]	26/01/13	2,064	2,075	2,058	2,064	+1	+0.05	82,500	-
[4725]	26/01/09	2,071	2,077	2,056	2,063	-7	-0.34	52,200	-
[4725]	26/01/08	2,077	2,077	2,063	2,070	+5	+0.24	49,400	-
[4725]	26/01/07	2,045	2,069	2,039	2,065	+20	+0.98	80,100	-
[4725]	26/01/06	2,055	2,055	2,040	2,045	-2	-0.10	31,200	-
[4725]	26/01/05	2,052	2,060	2,041	2,047	-9	-0.44	64,300	-
[4725]	25/12/30	2,057	2,058	2,044	2,056	+9	+0.44	44,500	-
[4725]	25/12/29	2,050	2,051	2,033	2,047	-40	-1.92	92,400	-
[4725]	25/12/26	2,095	2,100	2,086	2,087	-5	-0.24	64,100	-
[4725]	25/12/25	2,089	2,096	2,084	2,092	+16	+0.77	31,900	-
[4725]	25/12/24	2,075	2,085	2,072	2,076	+7	+0.34	42,500	-
[4725]	25/12/23	2,053	2,074	2,050	2,069	+19	+0.93	57,700	-
[4725]	25/12/22	2,056	2,061	2,048	2,050	-2	-0.10	47,200	-
[4725]	25/12/19	2,053	2,063	2,052	2,052	+1	+0.05	41,200	-
[4725]	25/12/18	2,050	2,060	2,045	2,051	+6	+0.29	25,800	-
[4725]	25/12/17	2,053	2,057	2,043	2,045	-7	-0.34	38,800	-
[4725]	25/12/16	2,071	2,071	2,052	2,052	-18	-0.87	60,300	-
[4725]	25/12/15	2,057	2,070	2,053	2,070	+19	+0.93	14,300	-
[4725]	25/12/12	2,055	2,064	2,048	2,051	+11	+0.54	27,400	-
[4725]	25/12/11	2,068	2,070	2,040	2,040	-27	-1.31	65,000	-
[4725]	25/12/10	2,077	2,079	2,067	2,067	-1	-0.05	17,000	-
[4725]	25/12/09	2,067	2,079	2,067	2,068	-5	-0.24	18,300	-
[4725]	25/12/08	2,056	2,076	2,056	2,073	+15	+0.73	15,600	-
[4725]	25/12/05	2,071	2,073	2,058	2,058	-13	-0.63	25,600	-
[4725]	25/12/04	2,065	2,080	2,064	2,071	+6	+0.29	20,500	-
[4725]	25/12/03	2,075	2,078	2,065	2,065	-16	-0.77	25,900	-
[4725]	25/12/02	2,082	2,086	2,070	2,081	+2	+0.10	25,400	-
[4725]	25/12/01	2,106	2,106	2,077	2,079	-11	-0.53	32,200	-
[4725]	25/11/28	2,100	2,109	2,090	2,090	-5	-0.24	25,500	-
[4725]	25/11/27	2,099	2,116	2,089	2,095	+5	+0.24	38,500	-
[4725]	25/11/26	2,076	2,096	2,076	2,090	+16	+0.77	19,700	-
[4725]	25/11/25	2,080	2,090	2,072	2,074	-2	-0.10	23,100	-
[4725]	25/11/21	2,046	2,077	2,046	2,076	+22	+1.07	21,700	-
[4725]	25/11/20	2,051	2,069	2,049	2,054	+7	+0.34	30,100	-
[4725]	25/11/19	2,053	2,067	2,045	2,047	-15	-0.73	21,700	-
[4725]	25/11/18	2,064	2,074	2,056	2,062	-3	-0.15	26,300	-
[4725]	25/11/17	2,078	2,080	2,063	2,065	-5	-0.24	29,100	-
[4725]	25/11/14	2,071	2,085	2,065	2,070	-23	-1.10	58,500	-
[4725]	25/11/13	2,175	2,188	2,080	2,093	-79	-3.64	49,200	-
[4725]	25/11/12	2,163	2,187	2,159	2,172	+12	+0.56	18,700	-
[4725]	25/11/11	2,153	2,163	2,145	2,160	+11	+0.51	21,100	-
[4725]	25/11/10	2,140	2,149	2,139	2,149	+11	+0.51	10,800	-
[4725]	25/11/07	2,146	2,154	2,134	2,138	-3	-0.14	10,000	-
[4725]	25/11/06	2,130	2,156	2,124	2,141	+15	+0.71	21,600	-
[4725]	25/11/05	2,128	2,149	2,110	2,126	-9	-0.42	22,200	-
[4725]	25/11/04	2,136	2,156	2,125	2,135	-2	-0.09	23,300	-
[4725]	25/10/31	2,132	2,140	2,115	2,137	+22	+1.04	18,100	-
[4725]	25/10/30	2,112	2,134	2,110	2,115	+2	+0.09	30,700	-
[4725]	25/10/29	2,169	2,169	2,113	2,113	-38	-1.77	25,700	-
[4725]	25/10/28	2,179	2,179	2,149	2,151	-28	-1.28	26,300	-
[4725]	25/10/27	2,181	2,187	2,173	2,179	+9	+0.41	14,600	-
[4725]	25/10/24	2,167	2,170	2,158	2,170	+17	+0.79	12,000	-
[4725]	25/10/23	2,154	2,168	2,152	2,153	-14	-0.65	12,900	-
[4725]	25/10/22	2,159	2,167	2,152	2,167	+16	+0.74	12,100	-
[4725]	25/10/21	2,168	2,168	2,150	2,151	+3	+0.14	12,900	-
[4725]	25/10/20	2,151	2,166	2,148	2,148	+23	+1.08	13,600	-
[4725]	25/10/17	2,140	2,148	2,121	2,125	-10	-0.47	18,500	-
[4725]	25/10/16	2,153	2,158	2,132	2,135	-18	-0.84	18,300	-
[4725]	25/10/15	2,142	2,155	2,132	2,153	+33	+1.56	11,000	-
[4725]	25/10/14	2,145	2,155	2,104	2,120	-22	-1.03	32,700	-
[4725]	25/10/10	2,160	2,184	2,141	2,142	-25	-1.15	32,600	-
[4725]	25/10/09	2,169	2,182	2,162	2,167	-3	-0.14	12,700	-
[4725]	25/10/08	2,181	2,185	2,170	2,170	-1	-0.05	13,500	-
[4725]	25/10/07	2,178	2,181	2,163	2,171	-7	-0.32	22,800	-
[4725]	25/10/06	2,178	2,178	2,152	2,178	+45	+2.11	27,300	-
[4725]	25/10/03	2,142	2,166	2,130	2,133	-13	-0.61	31,200	-
[4725]	25/10/02	2,144	2,163	2,130	2,146	+17	+0.80	28,000	-
[4725]	25/10/01	2,162	2,164	2,116	2,129	-51	-2.34	47,600	-
[4725]	25/09/30	2,201	2,201	2,168	2,180	0	0.00	18,700	-
[4725]	25/09/29	2,233	2,233	2,180	2,180	-40	-1.80	44,600	-
[4725]	25/09/26	2,186	2,220	2,184	2,220	+25	+1.14	27,500	-
[4725]	25/09/25	2,185	2,205	2,179	2,195	+10	+0.46	28,000	-
[4725]	25/09/24	2,166	2,197	2,155	2,185	+30	+1.39	41,600	-
[4725]	25/09/22	2,150	2,168	2,142	2,155	-5	-0.23	30,800	-
[4725]	25/09/19	2,134	2,160	2,114	2,160	+39	+1.84	59,700	-
[4725]	25/09/18	2,102	2,126	2,097	2,121	+23	+1.10	21,600	-
[4725]	25/09/17	2,121	2,122	2,098	2,098	-23	-1.08	25,400	-
[4725]	25/09/16	2,135	2,135	2,117	2,121	+6	+0.28	23,400	-
[4725]	25/09/12	2,158	2,158	2,112	2,115	-36	-1.67	30,800	-
[4725]	25/09/11	2,141	2,154	2,136	2,151	+10	+0.47	12,900	-
[4725]	25/09/10	2,136	2,159	2,132	2,141	+9	+0.42	18,700	-
[4725]	25/09/09	2,143	2,159	2,124	2,132	-8	-0.37	15,600	-
[4725]	25/09/08	2,121	2,145	2,121	2,140	+21	+0.99	20,000	-
[4725]	25/09/05	2,114	2,135	2,111	2,119	+5	+0.24	26,200	-