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
[4769]	26/10/29	1,099	1,100	1,039	1,099	0	+0.00	3,000	8,059,145,216
[4769]	26/10/28	－	－	－	1,099	－	－	0	-
[4769]	26/10/27	1,099	1,099	1,099	1,099	0	+0.00	100	8,059,145,216
[4769]	26/10/26	－	－	－	1,099	－	－	0	-
[4769]	26/10/23	1,099	1,099	1,099	1,099	0	+0.00	500	8,059,145,216
[4769]	26/10/22	1,083	1,134	1,083	1,099	+16.0	+1.48	1,000	8,059,145,216
[4769]	26/10/21	1,105	1,105	1,059	1,083	-27.0	-2.43	3,100	7,941,814,272
[4769]	26/10/20	1,110	1,110	1,110	1,110	0	+0.00	100	8,139,809,792
[4769]	26/10/19	1,119	1,119	1,110	1,110	-9.0	-0.80	200	8,139,809,792
[4769]	26/10/16	1,112	1,119	1,112	1,119	+8.0	+0.72	300	8,205,808,128
[4769]	26/10/15	－	－	－	1,111	－	－	0	-
[4769]	26/10/14	1,152	1,152	1,111	1,111	-24.0	-2.11	300	8,147,143,168
[4769]	26/10/13	1,135	1,135	1,135	1,135	-19.0	-1.65	200	8,323,139,072
[4769]	26/10/09	1,155	1,155	1,143	1,154	-1.0	-0.09	2,500	8,462,469,120
[4769]	26/10/08	1,150	1,155	1,147	1,155	+5.0	+0.43	700	8,469,801,984
[4769]	26/10/07	1,151	1,155	1,150	1,150	0	+0.00	400	8,433,136,128
[4769]	26/10/06	1,150	1,150	1,150	1,150	0	+0.00	400	8,433,136,128
[4769]	26/10/05	1,122	1,150	1,122	1,150	+28.0	+2.50	500	8,433,136,128
[4769]	26/10/02	1,121	1,122	1,121	1,122	-4.0	-0.36	300	8,227,807,744
[4769]	26/10/01	1,126	1,126	1,121	1,126	0	+0.00	1,200	8,257,140,224
[4769]	26/09/30	1,126	1,126	1,126	1,126	0	+0.00	200	8,257,140,224
[4769]	26/09/29	1,124	1,149	1,124	1,126	-20.0	-1.75	1,300	8,257,140,224
[4769]	26/09/28	1,121	1,146	1,121	1,146	+1.0	+0.09	2,100	8,403,803,648
[4769]	26/09/25	1,145	1,145	1,145	1,145	+20.0	+1.78	300	8,396,470,272
[4769]	26/09/24	1,146	1,146	1,125	1,125	-21.0	-1.83	200	8,249,807,360
[4769]	26/09/18	1,167	1,167	1,146	1,146	+1.0	+0.09	500	8,403,803,648
[4769]	26/09/17	1,150	1,150	1,145	1,145	-5.0	-0.43	300	8,396,470,272
[4769]	26/09/16	－	－	－	1,150	－	－	0	-
[4769]	26/09/15	1,150	1,150	1,150	1,150	+1.0	+0.09	200	8,548,826,112
[4769]	26/09/14	1,153	1,153	1,123	1,149	+12.0	+1.06	400	8,541,392,384
[4769]	26/09/11	1,116	1,137	1,114	1,137	-9.0	-0.79	1,400	8,452,187,648
[4769]	26/09/10	1,146	1,146	1,146	1,146	-19.0	-1.63	2,400	8,519,091,200
[4769]	26/09/09	1,147	1,165	1,147	1,165	+14.0	+1.22	900	8,660,332,544
[4769]	26/09/08	1,158	1,160	1,147	1,151	-8.0	-0.69	700	8,556,259,840
[4769]	26/09/07	1,150	1,159	1,148	1,159	+11.0	+0.96	800	8,615,730,176
[4769]	26/09/04	1,153	1,160	1,148	1,148	+17.0	+1.50	900	8,533,958,656
[4769]	26/09/03	1,122	1,150	1,122	1,131	+9.0	+0.80	300	8,407,584,768
[4769]	26/09/02	1,150	1,150	1,111	1,122	-28.0	-2.43	1,800	8,340,681,216
[4769]	26/09/01	1,150	1,160	1,150	1,150	0	+0.00	500	8,548,826,112
[4769]	26/08/31	1,160	1,160	1,150	1,150	-10.0	-0.86	600	8,548,826,112
[4769]	26/08/28	1,103	1,170	1,103	1,160	+58.0	+5.26	5,400	8,623,164,416
[4769]	26/08/27	1,141	1,141	1,102	1,102	-11.0	-0.99	500	8,192,005,632
[4769]	26/08/26	1,113	1,121	1,113	1,113	-23.0	-2.02	2,200	8,273,777,152
[4769]	26/08/25	1,155	1,155	1,136	1,136	+11.0	+0.98	500	8,444,753,408
[4769]	26/08/24	1,125	1,125	1,125	1,125	-30.0	-2.60	600	8,362,982,400
[4769]	26/08/21	－	－	－	1,155	－	－	0	-
[4769]	26/08/20	1,157	1,157	1,147	1,155	0	0.00	800	-
[4769]	26/08/19	1,165	1,166	1,155	1,155	+2	+0.17	1,500	-
[4769]	26/08/18	1,136	1,169	1,133	1,153	+55	+5.01	4,100	-
[4769]	26/08/17	1,100	1,100	1,098	1,098	+5	+0.46	500	-
[4769]	26/08/14	1,110	1,110	1,093	1,093	-17	-1.53	600	-
[4769]	26/08/13	1,110	1,110	1,110	1,110	－	－	200	-
[4769]	26/08/12	－	－	－	1,129	－	－	0	-
[4769]	26/08/10	1,130	1,130	1,120	1,129	+9	+0.80	2,900	-
[4769]	26/08/07	1,120	1,120	1,120	1,120	-10	-0.88	800	-
[4769]	26/08/06	1,125	1,130	1,125	1,130	-3	-0.26	700	-
[4769]	26/08/05	1,129	1,133	1,129	1,133	+5	+0.44	200	-
[4769]	26/08/04	1,118	1,128	1,111	1,128	+40	+3.68	700	-
[4769]	26/08/03	1,088	1,088	1,088	1,088	－	－	100	-
[4769]	26/07/31	－	－	－	1,110	－	－	0	-
[4769]	26/07/30	1,110	1,110	1,110	1,110	0	0.00	100	-
[4769]	26/07/29	1,109	1,112	1,109	1,110	+21	+1.93	400	-
[4769]	26/07/28	1,114	1,114	1,089	1,089	-19	-1.71	300	-
[4769]	26/07/27	1,106	1,108	1,088	1,108	-26	-2.29	1,300	-
[4769]	26/07/24	1,140	1,140	1,082	1,134	+24	+2.16	1,000	-
[4769]	26/07/23	1,110	1,110	1,110	1,110	+1	+0.09	100	-
[4769]	26/07/22	1,129	1,129	1,107	1,109	+10	+0.91	400	-
[4769]	26/07/21	1,088	1,099	1,088	1,099	－	－	600	-
[4769]	26/07/17	－	－	－	1,118	－	－	0	-
[4769]	26/07/16	－	－	－	1,118	－	－	0	-
[4769]	26/07/15	1,140	1,140	1,118	1,118	+8	+0.72	200	-
[4769]	26/07/14	1,110	1,110	1,110	1,110	-10	-0.89	100	-
[4769]	26/07/13	1,150	1,150	1,120	1,120	-27	-2.35	200	-
[4769]	26/07/10	1,163	1,164	1,135	1,147	-25	-2.13	3,100	-
[4769]	26/07/09	1,161	1,172	1,161	1,172	+10	+0.86	1,500	-
[4769]	26/07/08	1,150	1,162	1,150	1,162	+35	+3.11	400	-
[4769]	26/07/07	1,149	1,156	1,127	1,127	-38	-3.26	1,500	-
[4769]	26/07/06	1,098	1,166	1,098	1,165	+88	+8.17	3,100	-
[4769]	26/07/03	1,077	1,077	1,077	1,077	+8	+0.75	100	-
[4769]	26/07/02	1,072	1,072	1,068	1,069	-2	-0.19	300	-
[4769]	26/07/01	1,071	1,071	1,071	1,071	-28	-2.55	100	-
[4769]	26/06/30	1,099	1,099	1,099	1,099	0	0.00	100	-
[4769]	26/06/29	1,108	1,111	1,061	1,099	+4	+0.37	7,200	-
[4769]	26/06/26	1,099	1,100	1,070	1,095	-2	-0.18	700	-
[4769]	26/06/25	1,090	1,098	1,060	1,097	+2	+0.18	1,100	-
[4769]	26/06/24	1,091	1,100	1,058	1,095	-8	-0.73	1,000	-
[4769]	26/06/23	1,120	1,143	1,100	1,103	+4	+0.36	6,700	-
[4769]	26/06/22	1,109	1,109	1,079	1,099	-40	-3.51	1,000	-
[4769]	26/06/19	1,150	1,150	1,109	1,139	-21	-1.81	1,000	-
[4769]	26/06/18	1,173	1,199	1,148	1,160	+42	+3.76	9,200	-
[4769]	26/06/17	1,103	1,119	1,097	1,118	+15	+1.36	1,300	-
[4769]	26/06/16	1,100	1,112	1,092	1,103	+28	+2.60	2,900	-
[4769]	26/06/15	1,068	1,075	1,065	1,075	+1	+0.09	2,700	-
[4769]	26/06/12	1,055	1,074	1,049	1,074	+25	+2.38	1,500	-
[4769]	26/06/11	1,049	1,049	1,049	1,049	-25	-2.33	100	-
[4769]	26/06/10	1,073	1,074	1,063	1,074	+14	+1.32	3,600	-
[4769]	26/06/09	1,042	1,060	1,042	1,060	+21	+2.02	200	-
[4769]	26/06/08	1,075	1,075	1,039	1,039	-17	-1.61	2,200	-
[4769]	26/06/05	1,056	1,056	1,056	1,056	+4	+0.38	200	-
[4769]	26/06/04	1,060	1,060	1,026	1,052	+3	+0.29	2,700	-
[4769]	26/06/03	1,069	1,069	1,036	1,049	-20	-1.87	1,400	-
[4769]	26/06/02	1,041	1,069	1,041	1,069	+17	+1.62	2,100	-
[4769]	26/06/01	1,052	1,052	1,052	1,052	0	0.00	300	-
[4769]	26/05/29	1,066	1,066	1,051	1,052	-5	-0.47	800	-
[4769]	26/05/28	1,076	1,076	1,051	1,057	－	－	700	-
[4769]	26/05/27	－	－	－	1,074	－	－	0	-
[4769]	26/05/26	1,046	1,080	1,046	1,074	-2	-0.19	900	-
[4769]	26/05/25	1,061	1,076	1,038	1,076	+33	+3.16	800	-
[4769]	26/05/22	1,066	1,073	1,043	1,043	-12.0	-1.14	900	-
[4769]	26/05/21	1,084	1,084	1,055	1,055	-29.0	-2.68	300	-
[4769]	26/05/20	1,087	1,096	1,031	1,084	0	+0.00	4,200	-
[4769]	26/05/19	1,026	1,084	1,026	1,084	+57.0	+5.55	1,800	-
[4769]	26/05/18	1,035	1,035	1,027	1,027	-20.0	-1.91	400	-
[4769]	26/05/15	1,026	1,047	1,026	1,047	+16.0	+1.55	400	-
[4769]	26/05/14	1,034	1,035	1,028	1,031	-13.0	-1.25	1,000	-
[4769]	26/05/13	1,046	1,046	1,044	1,044	+6.0	+0.58	200	-
[4769]	26/05/12	1,035	1,038	1,035	1,038	+3.0	+0.29	300	-
[4769]	26/05/11	1,035	1,058	1,035	1,035	-29.0	-2.73	3,400	-
[4769]	26/05/08	1,088	1,088	1,045	1,064	-19.0	-1.75	4,700	-
[4769]	26/05/07	1,077	1,085	1,052	1,083	+18.0	+1.69	2,100	-
[4769]	26/05/01	1,082	1,082	1,065	1,065	+30.0	+2.90	800	-
[4769]	26/04/30	1,065	1,065	1,035	1,035	0	+0.00	1,000	-
[4769]	26/04/28	1,035	1,035	1,035	1,035	0	+0.00	0	-
[4769]	26/04/27	1,063	1,094	1,035	1,035	-28	-2.63	1,500	-
[4769]	26/04/24	1,065	1,074	1,044	1,063	+17	+1.63	1,500	-
[4769]	26/04/23	1,044	1,066	1,038	1,046	+2	+0.19	1,100	-
[4769]	26/04/22	1,045	1,045	1,035	1,044	－	－	700	-
[4769]	26/04/21	－	－	－	1,044	－	－	0	-
[4769]	26/04/20	1,044	1,044	1,044	1,044	0	0.00	500	-
[4769]	26/04/17	1,028	1,044	1,028	1,044	-1	-0.10	300	-
[4769]	26/04/16	1,045	1,045	1,045	1,045	+25	+2.45	300	-
[4769]	26/04/15	1,039	1,039	1,020	1,020	+3	+0.29	200	-
[4769]	26/04/14	1,022	1,022	1,017	1,017	-22	-2.12	200	-
[4769]	26/04/13	1,039	1,039	1,039	1,039	+7	+0.68	200	-
[4769]	26/04/10	1,037	1,037	1,032	1,032	-5	-0.48	3,300	-
[4769]	26/04/09	1,032	1,037	1,031	1,037	+5	+0.48	2,400	-
[4769]	26/04/08	1,030	1,032	1,030	1,032	+2	+0.19	400	-
[4769]	26/04/07	1,020	1,032	1,020	1,030	0	0.00	2,800	-
[4769]	26/04/06	1,030	1,030	1,030	1,030	0	0.00	200	-
[4769]	26/04/03	1,032	1,032	1,030	1,030	-2	-0.19	700	-
[4769]	26/04/02	1,029	1,032	1,029	1,032	+11	+1.08	400	-
[4769]	26/04/01	1,021	1,021	1,021	1,021	+17	+1.69	100	-
[4769]	26/03/31	1,004	1,004	1,004	1,004	-28	-2.71	100	-
[4769]	26/03/30	1,024	1,032	1,024	1,032	0	0.00	200	-
[4769]	26/03/27	1,031	1,032	1,031	1,032	+1	+0.10	400	-
[4769]	26/03/26	1,004	1,031	1,002	1,031	-3	-0.29	1,500	-
[4769]	26/03/25	1,033	1,034	1,029	1,034	+3	+0.29	5,100	-
[4769]	26/03/24	1,028	1,034	1,025	1,031	+5	+0.49	4,300	-
[4769]	26/03/23	1,022	1,032	1,022	1,026	-4	-0.39	1,200	-
[4769]	26/03/19	1,031	1,033	1,030	1,030	+1	+0.10	1,500	-
[4769]	26/03/18	1,029	1,029	1,029	1,029	-2	-0.19	100	-
[4769]	26/03/17	1,010	1,032	1,010	1,031	-3	-0.29	700	-
[4769]	26/03/16	1,033	1,036	1,010	1,034	-2	-0.19	1,800	-
[4769]	26/03/13	1,033	1,036	1,033	1,036	+1	+0.10	600	-
[4769]	26/03/12	1,035	1,035	1,029	1,035	+1	+0.10	2,400	-
[4769]	26/03/11	1,032	1,034	1,026	1,034	+3	+0.29	1,500	-
[4769]	26/03/10	1,028	1,031	1,024	1,031	+8	+0.78	8,400	-
[4769]	26/03/09	1,003	1,024	1,000	1,023	+3	+0.29	2,100	-
[4769]	26/03/06	1,018	1,025	1,014	1,020	+2	+0.20	1,200	-
[4769]	26/03/05	1,020	1,020	1,018	1,018	-2	-0.20	500	-
[4769]	26/03/04	1,023	1,028	1,013	1,020	-9	-0.87	1,700	-
[4769]	26/03/03	1,029	1,029	1,016	1,029	0	0.00	1,700	-
[4769]	26/03/02	1,029	1,031	1,023	1,029	-7	-0.68	2,400	-
[4769]	26/02/27	1,036	1,036	1,036	1,036	+9	+0.88	300	-
[4769]	26/02/26	1,030	1,033	1,027	1,027	-4	-0.39	1,000	-
[4769]	26/02/25	1,036	1,036	1,030	1,031	-5	-0.48	4,900	-
[4769]	26/02/24	1,039	1,039	1,022	1,036	-3	-0.29	3,900	-
[4769]	26/02/20	1,037	1,039	1,022	1,039	+2	+0.19	2,500	-
[4769]	26/02/19	1,041	1,041	1,036	1,037	－	－	700	-
[4769]	26/02/18	－	－	－	1,042	－	－	0	-
[4769]	26/02/17	1,046	1,046	1,042	1,042	-8	-0.76	2,500	-
[4769]	26/02/16	1,050	1,050	1,050	1,050	0	0.00	300	-
[4769]	26/02/13	1,050	1,050	1,050	1,050	-3	-0.28	300	-
[4769]	26/02/12	1,051	1,053	1,051	1,053	-1	-0.09	400	-
[4769]	26/02/10	1,055	1,055	1,046	1,054	-1	-0.09	4,000	-
[4769]	26/02/09	1,047	1,055	1,043	1,055	+12	+1.15	2,400	-
[4769]	26/02/06	1,045	1,045	1,043	1,043	-9	-0.86	2,200	-
[4769]	26/02/05	1,052	1,053	1,052	1,052	+2	+0.19	400	-
[4769]	26/02/04	1,050	1,050	1,050	1,050	+2	+0.19	300	-
[4769]	26/02/03	1,047	1,048	1,047	1,048	+1	+0.10	400	-
[4769]	26/02/02	1,047	1,047	1,047	1,047	+2	+0.19	100	-
[4769]	26/01/30	1,046	1,046	1,045	1,045	-1	-0.10	200	-
[4769]	26/01/29	1,045	1,046	1,045	1,046	0	0.00	900	-
[4769]	26/01/28	1,046	1,046	1,046	1,046	+1	+0.10	100	-
[4769]	26/01/27	1,044	1,045	1,044	1,045	-2	-0.19	3,400	-
[4769]	26/01/26	1,051	1,051	1,045	1,047	-4	-0.38	900	-
[4769]	26/01/23	1,050	1,051	1,050	1,051	+1	+0.10	600	-
[4769]	26/01/22	1,048	1,050	1,048	1,050	+2	+0.19	300	-
[4769]	26/01/21	1,051	1,051	1,047	1,048	-3	-0.29	600	-
[4769]	26/01/20	1,052	1,052	1,051	1,051	-3	-0.28	400	-
[4769]	26/01/19	1,052	1,054	1,052	1,054	+2	+0.19	300	-
[4769]	26/01/16	1,053	1,053	1,052	1,052	-1	-0.09	300	-
[4769]	26/01/15	1,053	1,056	1,053	1,053	-1	-0.09	800	-
[4769]	26/01/14	1,058	1,058	1,054	1,054	-1	-0.09	400	-
[4769]	26/01/13	1,059	1,059	1,055	1,055	-1	-0.09	300	-
[4769]	26/01/09	1,054	1,056	1,054	1,056	-5	-0.47	3,300	-
[4769]	26/01/08	1,052	1,061	1,052	1,061	+7	+0.66	1,800	-
[4769]	26/01/07	1,058	1,058	1,052	1,054	+2	+0.19	500	-
[4769]	26/01/06	1,055	1,055	1,052	1,052	+1	+0.10	1,100	-
[4769]	26/01/05	1,059	1,059	1,050	1,051	-4	-0.38	3,800	-
[4769]	25/12/30	1,055	1,057	1,055	1,055	-2	-0.19	1,500	-
[4769]	25/12/29	1,058	1,061	1,056	1,057	－	－	2,500	-
[4769]	25/12/26	－	－	－	1,058	－	－	0	-
[4769]	25/12/25	1,061	1,061	1,057	1,058	-3	-0.28	1,200	-
[4769]	25/12/24	1,061	1,062	1,061	1,061	+5	+0.47	1,000	-
[4769]	25/12/23	1,060	1,060	1,055	1,056	-5	-0.47	1,700	-
[4769]	25/12/22	1,067	1,067	1,060	1,061	-3	-0.28	18,700	-
[4769]	25/12/19	1,060	1,064	1,058	1,064	+12	+1.14	3,600	-
[4769]	25/12/18	1,084	1,111	1,050	1,052	-43	-3.93	35,600	-
[4769]	25/12/17	1,070	1,095	1,070	1,095	+26	+2.43	4,600	-
[4769]	25/12/16	1,063	1,072	1,061	1,069	-1	-0.09	2,200	-
[4769]	25/12/15	1,062	1,070	1,058	1,070	+11	+1.04	7,100	-
[4769]	25/12/12	1,065	1,065	1,058	1,059	-16	-1.49	2,700	-
[4769]	25/12/11	1,077	1,078	1,075	1,075	+2	+0.19	700	-
[4769]	25/12/10	1,071	1,080	1,071	1,073	+1	+0.09	4,300	-
[4769]	25/12/09	1,075	1,076	1,072	1,072	+1	+0.09	700	-
[4769]	25/12/08	1,071	1,078	1,071	1,071	0	0.00	1,900	-
[4769]	25/12/05	1,078	1,078	1,065	1,071	-7	-0.65	3,300	-
[4769]	25/12/04	1,050	1,096	1,045	1,078	+36	+3.45	7,500	-
[4769]	25/12/03	1,057	1,063	1,042	1,042	-18	-1.70	8,900	-
[4769]	25/12/02	1,078	1,208	1,058	1,060	-9	-0.84	177,500	-
[4769]	25/12/01	1,071	1,072	1,069	1,069	-1	-0.09	1,200	-
[4769]	25/11/28	1,075	1,075	1,064	1,070	-5	-0.47	1,400	-
[4769]	25/11/27	1,070	1,075	1,066	1,075	+5	+0.47	700	-
[4769]	25/11/26	1,092	1,092	1,070	1,070	+4	+0.38	900	-
[4769]	25/11/25	1,066	1,093	1,061	1,066	+7	+0.66	2,100	-
[4769]	25/11/21	1,067	1,067	1,059	1,059	-9	-0.84	600	-
[4769]	25/11/20	1,079	1,079	1,068	1,068	+2	+0.19	300	-
[4769]	25/11/19	1,066	1,070	1,051	1,066	-4	-0.37	1,200	-
[4769]	25/11/18	1,076	1,076	1,070	1,070	-12	-1.11	300	-
[4769]	25/11/17	1,082	1,082	1,082	1,082	+8	+0.74	100	-
[4769]	25/11/14	1,065	1,074	1,065	1,074	+14	+1.32	400	-
[4769]	25/11/13	1,062	1,062	1,060	1,060	-2	-0.19	400	-
[4769]	25/11/12	1,058	1,062	1,058	1,062	-3	-0.28	600	-
[4769]	25/11/11	1,075	1,075	1,045	1,065	-15	-1.39	1,800	-
[4769]	25/11/10	1,095	1,095	1,072	1,080	+15	+1.41	6,700	-
[4769]	25/11/07	1,065	1,076	1,064	1,065	+22	+2.11	4,200	-
[4769]	25/11/06	1,043	1,047	1,042	1,043	0	0.00	700	-
[4769]	25/11/05	1,050	1,052	1,043	1,043	-7	-0.67	1,600	-
[4769]	25/11/04	1,045	1,050	1,044	1,050	+6	+0.57	1,700	-
[4769]	25/10/31	1,042	1,044	1,042	1,044	－	－	500	-
[4769]	25/10/30	－	－	－	1,045	－	－	0	-
[4769]	25/10/29	1,057	1,057	1,045	1,045	-8	-0.76	500	-
[4769]	25/10/28	1,040	1,069	1,040	1,053	+17	+1.64	600	-
[4769]	25/10/27	1,044	1,044	1,036	1,036	-5	-0.48	500	-
[4769]	25/10/24	1,041	1,041	1,041	1,041	+4	+0.39	400	-
[4769]	25/10/23	1,042	1,042	1,037	1,037	-5	-0.48	300	-
[4769]	25/10/22	1,034	1,042	1,034	1,042	+10	+0.97	300	-
[4769]	25/10/21	1,032	1,037	1,032	1,032	-2	-0.19	1,400	-
[4769]	25/10/20	1,007	1,034	1,007	1,034	-2	-0.19	1,400	-
[4769]	25/10/17	1,040	1,040	1,026	1,036	-4	-0.38	800	-
[4769]	25/10/16	1,030	1,040	1,029	1,040	0	0.00	400	-
[4769]	25/10/15	1,040	1,040	1,040	1,040	+5	+0.48	200	-
[4769]	25/10/14	1,055	1,055	1,025	1,035	-23	-2.17	1,100	-
[4769]	25/10/10	1,059	1,062	1,052	1,058	-1	-0.09	2,700	-
[4769]	25/10/09	1,066	1,066	1,057	1,059	-1	-0.09	500	-
[4769]	25/10/08	1,064	1,064	1,046	1,060	-4	-0.38	1,000	-
[4769]	25/10/07	1,062	1,068	1,062	1,064	+2	+0.19	700	-
[4769]	25/10/06	1,064	1,069	1,062	1,062	-2	-0.19	2,100	-
[4769]	25/10/03	1,040	1,065	1,040	1,064	+28	+2.70	700	-
[4769]	25/10/02	1,036	1,036	1,036	1,036	-19	-1.80	200	-
[4769]	25/10/01	1,055	1,061	1,055	1,055	0	0.00	1,200	-
[4769]	25/09/30	1,056	1,056	1,055	1,055	-11	-1.03	400	-
[4769]	25/09/29	1,056	1,070	1,056	1,066	-1	-0.09	1,900	-
[4769]	25/09/26	1,064	1,074	1,064	1,067	+5	+0.47	9,700	-
[4769]	25/09/25	1,060	1,064	1,060	1,062	-3	-0.28	1,100	-
[4769]	25/09/24	1,057	1,065	1,057	1,065	+9	+0.85	2,000	-
[4769]	25/09/22	1,058	1,058	1,054	1,056	-2	-0.19	2,900	-
[4769]	25/09/19	1,069	1,069	1,054	1,058	-1	-0.09	1,800	-
[4769]	25/09/18	1,079	1,079	1,057	1,059	-23	-2.13	1,000	-
[4769]	25/09/17	1,082	1,082	1,071	1,082	0	0.00	300	-
[4769]	25/09/16	1,076	1,082	1,069	1,082	-5	-0.46	900	-
[4769]	25/09/12	1,087	1,087	1,087	1,087	0	0.00	100	-
[4769]	25/09/11	1,087	1,087	1,087	1,087	0	0.00	100	-
[4769]	25/09/10	1,074	1,087	1,074	1,087	+10	+0.93	4,200	-
[4769]	25/09/09	1,063	1,077	1,060	1,077	+18	+1.70	1,400	-
[4769]	25/09/08	1,059	1,059	1,059	1,059	0	0.00	200	-
[4769]	25/09/05	1,061	1,068	1,059	1,059	+2	+0.19	1,000	-