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
[4825]	26/10/29	1,862	1,881	1,833	1,881	+17	+0.912017	793,500	83,542,523,904
[4825]	26/10/28	1,898	1,908	1,861	1,864	-34	-1.791359	339,500	82,787,483,648
[4825]	26/10/27	1,918	1,918	1,890	1,898	-33	-1.708959	248,100	84,297,555,968
[4825]	26/10/26	1,891	1,932	1,883	1,931	+27	+1.418067	236,700	85,763,219,456
[4825]	26/10/23	1,938	1,939	1,897	1,904	-35	-1.805054	173,200	84,564,041,728
[4825]	26/10/22	1,930	1,945	1,925	1,939	+18	+0.937012	213,300	86,118,531,072
[4825]	26/10/21	1,900	1,932	1,898	1,921	+21	+1.105263	234,200	85,319,081,984
[4825]	26/10/20	1,901	1,909	1,890	1,900	0	0	169,100	84,386,390,016
[4825]	26/10/19	1,891	1,916	1,885	1,900	-4	-0.210084	153,600	84,386,390,016
[4825]	26/10/16	1,875	1,932	1,875	1,904	+44	+2.365591	341,900	84,564,041,728
[4825]	26/10/15	1,876	1,877	1,850	1,860	-19	-1.011176	219,900	82,609,831,936
[4825]	26/10/14	1,882	1,890	1,853	1,879	-3	-0.159405	273,600	83,453,698,048
[4825]	26/10/13	1,900	1,904	1,842	1,882	-19	-0.999474	482,700	83,586,940,928
[4825]	26/10/09	1,940	1,956	1,879	1,901	-46	-2.362609	693,700	84,430,798,848
[4825]	26/10/08	1,955	1,965	1,941	1,947	-13	-0.663265	388,100	86,473,842,688
[4825]	26/10/07	1,960	1,979	1,956	1,960	-4	-0.203666	176,700	87,051,223,040
[4825]	26/10/06	1,948	1,972	1,948	1,964	+16	+0.821355	234,100	87,228,874,752
[4825]	26/10/05	1,951	1,958	1,943	1,948	-2	-0.102564	131,100	86,518,251,520
[4825]	26/10/02	1,968	1,971	1,950	1,950	-24	-1.215805	160,100	86,607,085,568
[4825]	26/10/01	1,977	1,990	1,955	1,974	-10	-0.504032	171,200	87,673,012,224
[4825]	26/09/30	1,989	1,989	1,967	1,984	+3	+0.151439	125,900	88,117,149,696
[4825]	26/09/29	2,004	2,012	1,980	1,981	-32	-1.589667	169,800	87,983,915,008
[4825]	26/09/28	2,023	2,023	2,004	2,013	+10	+0.499251	166,300	89,405,153,280
[4825]	26/09/25	2,007	2,016	1,992	2,003	-4	-0.199302	123,100	88,961,015,808
[4825]	26/09/24	2,023	2,028	2,001	2,007	-22	-1.084278	150,700	89,138,675,712
[4825]	26/09/18	2,011	2,034	2,000	2,029	+18	+0.895077	176,600	90,115,776,512
[4825]	26/09/17	1,992	2,012	1,991	2,011	+12	+0.6003	106,100	89,316,327,424
[4825]	26/09/16	2,010	2,019	1,996	1,999	-12	-0.596718	127,200	88,783,364,096
[4825]	26/09/15	2,010	2,020	1,986	2,011	+16	+0.802005	240,100	89,316,327,424
[4825]	26/09/14	1,982	1,995	1,978	1,995	+17	+0.859454	134,100	88,605,704,192
[4825]	26/09/11	1,980	1,984	1,967	1,978	-17	-0.85213	146,200	87,850,672,128
[4825]	26/09/10	1,996	2,005	1,982	1,995	-2	-0.10015	96,200	88,605,704,192
[4825]	26/09/09	2,009	2,026	1,993	1,997	-18	-0.8933	160,200	88,694,538,240
[4825]	26/09/08	2,030	2,031	2,001	2,015	-27	-1.322233	329,000	89,493,987,328
[4825]	26/09/07	2,052	2,062	2,032	2,042	-7	-0.34163	160,500	90,693,156,864
[4825]	26/09/04	2,025	2,066	2,020	2,049	+42	+2.092676	222,200	91,004,059,648
[4825]	26/09/03	2,020	2,027	2,004	2,007	-13	-0.643564	265,000	89,138,675,712
[4825]	26/09/02	2,060	2,060	2,013	2,020	-50	-2.415459	354,100	89,716,056,064
[4825]	26/09/01	2,105	2,120	2,070	2,070	-46	-2.173913	184,800	91,936,751,616
[4825]	26/08/31	2,140	2,146	2,110	2,116	-28	-1.30597	128,800	93,979,787,264
[4825]	26/08/28	2,140	2,161	2,131	2,144	+18	+0.84666	230,600	95,223,373,824
[4825]	26/08/27	2,068	2,134	2,063	2,126	+57	+2.754954	276,600	94,423,924,736
[4825]	26/08/26	2,108	2,112	2,065	2,069	-53	-2.497644	289,900	91,892,334,592
[4825]	26/08/25	2,122	2,134	2,106	2,122	+14	+0.664137	159,300	94,246,273,024
[4825]	26/08/24	2,084	2,132	2,084	2,108	+32	+1.541426	215,500	93,624,475,648
[4825]	26/08/21	2,100	2,112	2,070	2,076	-24	-1.142857	159,200	92,203,229,184
[4825]	26/08/20	2,075	2,100	2,065	2,100	+47	+2.289333	258,800	93,269,164,032
[4825]	26/08/19	2,044	2,058	2,031	2,053	+11	+0.538688	231,200	91,181,711,360
[4825]	26/08/18	2,031	2,059	2,015	2,042	-14	-0.680934	240,300	90,693,156,864
[4825]	26/08/17	2,022	2,063	2,016	2,056	+27	+1.330705	252,700	91,314,954,240
[4825]	26/08/14	2,000	2,059	1,997	2,029	+27	+1.348651	300,200	90,115,776,512
[4825]	26/08/13	2,006	2,013	1,983	2,002	-4	-0.199402	178,600	88,916,606,976
[4825]	26/08/12	1,974	2,006	1,973	2,006	+34	+1.724138	189,300	89,094,258,688
[4825]	26/08/10	1,970	1,979	1,938	1,972	+10	+0.509684	196,900	87,584,186,368
[4825]	26/08/07	1,966	1,991	1,961	1,962	+1	+0.050994	151,900	87,140,048,896
[4825]	26/08/06	1,974	1,978	1,945	1,961	+1	+0.05102	176,900	87,095,631,872
[4825]	26/08/05	1,960	1,970	1,948	1,960	+7	+0.358423	128,400	87,051,223,040
[4825]	26/08/04	1,972	1,978	1,948	1,953	-18	-0.913242	137,000	86,740,320,256
[4825]	26/08/03	2,006	2,006	1,955	1,971	-44	-2.183623	145,300	87,539,769,344
[4825]	26/07/31	1,980	2,025	1,978	2,015	+14	+0.69965	217,800	89,493,987,328
[4825]	26/07/30	2,000	2,016	1,977	2,001	+33	+1.676829	219,200	88,872,189,952
[4825]	26/07/29	1,954	1,968	1,940	1,968	+38	+1.968912	205,300	87,406,534,656
[4825]	26/07/28	1,940	1,943	1,924	1,930	-11	-0.566718	207,400	85,718,802,432
[4825]	26/07/27	1,939	1,944	1,931	1,941	+21	+1.09375	170,600	86,207,356,928
[4825]	26/07/24	1,920	1,924	1,900	1,920	+16	+0.840336	207,000	85,274,664,960
[4825]	26/07/23	1,933	1,937	1,901	1,904	-40	-2.057613	357,700	84,564,041,728
[4825]	26/07/22	1,955	1,956	1,936	1,944	-11	-0.56266	219,100	86,340,599,808
[4825]	26/07/21	1,959	1,991	1,943	1,955	+9	+0.462487	198,300	86,829,154,304
[4825]	26/07/17	2,004	2,020	1,937	1,946	-69	-3.424318	246,100	-
[4825]	26/07/16	2,031	2,055	2,015	2,015	-16	-0.787789	131,800	-
[4825]	26/07/15	2,030	2,049	2,018	2,031	+18	+0.894188	124,800	-
[4825]	26/07/14	2,010	2,023	1,993	2,013	+13	+0.65	178,000	-
[4825]	26/07/13	1,990	2,041	1,978	2,000	+20	+1.010101	292,200	-
[4825]	26/07/10	1,950	2,003	1,944	1,980	-88	-4.255319	830,900	-
[4825]	26/07/09	2,061	2,089	2,051	2,068	-21	-1.005266	233,300	-
[4825]	26/07/08	2,096	2,118	2,088	2,089	-6	-0.286396	191,400	-
[4825]	26/07/07	2,095	2,117	2,088	2,095	+5	+0.239234	133,000	-
[4825]	26/07/06	2,066	2,090	2,065	2,090	+20	+0.966184	114,800	-
[4825]	26/07/03	2,042	2,070	2,031	2,070	+46	+2.272727	165,000	-
[4825]	26/07/02	2,022	2,054	2,011	2,024	+33	+1.657459	153,600	-
[4825]	26/07/01	2,001	2,007	1,984	1,991	-10	-0.49975	92,400	-
[4825]	26/06/30	1,991	2,008	1,974	2,001	+20	+1.009591	155,800	-
[4825]	26/06/29	1,952	1,986	1,951	1,981	+44	+2.271554	170,200	-
[4825]	26/06/26	1,986	1,993	1,915	1,937	-44	-2.2211	335,300	-
[4825]	26/06/25	1,991	1,998	1,972	1,981	+11	+0.558376	102,300	-
[4825]	26/06/24	1,985	2,002	1,970	1,970	-5	-0.253165	148,200	-
[4825]	26/06/23	1,987	2,006	1,975	1,975	-12	-0.603926	156,400	-
[4825]	26/06/22	2,004	2,025	1,977	1,987	-51	-2.502453	297,000	-
[4825]	26/06/19	2,068	2,075	2,013	2,038	-39	-1.877708	187,400	-
[4825]	26/06/18	2,046	2,085	2,040	2,077	+31	+1.515152	174,500	-
[4825]	26/06/17	2,018	2,062	2,018	2,046	+28	+1.387512	133,800	-
[4825]	26/06/16	2,050	2,055	2,004	2,018	-51	-2.464959	395,600	-
[4825]	26/06/15	2,060	2,078	2,051	2,069	+2	+0.096759	116,400	-
[4825]	26/06/12	2,079	2,083	2,052	2,067	-10	-0.481464	121,300	-
[4825]	26/06/11	2,075	2,080	2,049	2,077	-12	-0.574438	111,500	-
[4825]	26/06/10	2,065	2,092	2,062	2,089	+14	+0.674699	133,400	-
[4825]	26/06/09	2,051	2,090	2,039	2,075	-25	-1.190476	219,400	-
[4825]	26/06/08	2,112	2,127	2,087	2,100	-35	-1.639344	175,600	-
[4825]	26/06/05	2,100	2,148	2,075	2,135	+84	+4.095563	422,000	-
[4825]	26/06/04	2,056	2,081	2,051	2,051	-31	-1.488953	154,600	-
[4825]	26/06/03	2,070	2,100	2,037	2,082	+11	+0.531144	261,100	-
[4825]	26/06/02	2,051	2,085	2,043	2,071	+10	+0.485201	208,300	-
[4825]	26/06/01	2,071	2,097	2,037	2,061	-12	-0.578871	237,400	-
[4825]	26/05/29	2,100	2,136	2,072	2,073	-37	-1.753555	246,300	-
[4825]	26/05/28	2,100	2,115	2,071	2,110	-52	-2.40518	374,100	-
[4825]	26/05/27	2,173	2,185	2,152	2,162	+3	+0.138953	614,100	-
[4825]	26/05/26	2,196	2,196	2,145	2,159	-18	-0.826826	275,400	-
[4825]	26/05/25	2,185	2,185	2,167	2,177	+13	+0.600739	198,400	-
[4825]	26/05/22	2,135	2,174	2,131	2,164	+29	+1.358314	144,500	-
[4825]	26/05/21	2,117	2,149	2,113	2,135	+13	+0.61263	216,800	-
[4825]	26/05/20	2,162	2,184	2,117	2,122	-51	-2.346986	298,300	-
[4825]	26/05/19	2,164	2,184	2,129	2,173	+117	+5.690661	471,100	-
[4825]	26/05/18	2,093	2,097	2,052	2,056	-34	-1.626794	183,000	-
[4825]	26/05/15	2,051	2,090	2,048	2,090	+47	+2.300538	168,200	-
[4825]	26/05/14	2,062	2,063	2,036	2,043	-4	-0.195408	106,400	-
[4825]	26/05/13	2,038	2,063	2,037	2,047	+21	+1.036525	90,500	-
[4825]	26/05/12	2,052	2,067	2,025	2,026	-26	-1.267057	159,700	-
[4825]	26/05/11	2,090	2,090	2,052	2,052	-51	-2.425107	194,900	-
[4825]	26/05/08	2,068	2,108	2,062	2,103	+60	+2.936858	277,100	-
[4825]	26/05/07	2,062	2,073	2,040	2,043	-2	-0.0978	211,800	-
[4825]	26/05/01	2,026	2,048	2,006	2,045	+10	+0.4914	168,700	-
[4825]	26/04/30	2,049	2,058	2,027	2,035	+4	+0.196947	166,600	-
[4825]	26/04/28	2,021	2,038	2,021	2,031	+11	+0.544554	168,000	-
[4825]	26/04/27	2,010	2,032	2,008	2,020	+17	+0.848727	117,000	-
[4825]	26/04/24	2,009	2,028	2,000	2,003	-19	-0.939664	130,200	-
[4825]	26/04/23	2,070	2,079	2,016	2,022	-66	-3.16092	186,000	-
[4825]	26/04/22	2,084	2,099	2,073	2,088	-1	-0.04787	132,500	-
[4825]	26/04/21	2,133	2,140	2,089	2,089	-46	-2.154567	199,100	-
[4825]	26/04/20	2,136	2,139	2,104	2,135	-3	-0.140318	116,000	-
[4825]	26/04/17	2,091	2,147	2,090	2,138	+42	+2.003817	200,800	-
[4825]	26/04/16	2,110	2,117	2,084	2,096	-4	-0.190476	165,000	-
[4825]	26/04/15	2,080	2,100	2,065	2,100	+28	+1.351351	208,400	-
[4825]	26/04/14	2,051	2,072	2,047	2,072	+31	+1.518863	160,700	-
[4825]	26/04/13	2,048	2,062	2,020	2,041	-9	-0.439024	172,900	-
[4825]	26/04/10	2,052	2,074	2,037	2,050	-27	-1.299952	278,200	-
[4825]	26/04/09	2,095	2,116	2,059	2,077	-52	-2.442461	269,000	-
[4825]	26/04/08	2,100	2,135	2,090	2,129	+54	+2.60241	307,000	-
[4825]	26/04/07	1,951	2,075	1,951	2,075	+65	+3.233831	663,900	-
[4825]	26/04/06	1,995	2,010	1,978	2,010	+36	+1.823708	425,700	-
[4825]	26/04/03	1,939	1,974	1,928	1,974	+58	+3.02714	182,400	-
[4825]	26/04/02	1,935	1,943	1,903	1,916	-11	-0.570835	168,600	-
[4825]	26/04/01	1,913	1,927	1,881	1,927	+54	+2.883075	185,200	-
[4825]	26/03/31	1,882	1,894	1,862	1,873	-6	-0.319319	198,200	-
[4825]	26/03/30	1,903	1,908	1,865	1,879	-53	-2.743271	248,200	-
[4825]	26/03/27	1,929	1,939	1,915	1,932	+10	+0.520291	159,800	-
[4825]	26/03/26	1,960	1,965	1,904	1,922	-32	-1.637666	198,100	-
[4825]	26/03/25	1,935	1,970	1,935	1,954	+17	+0.877646	123,300	-
[4825]	26/03/24	1,950	1,953	1,918	1,937	+14	+0.728029	150,700	-
[4825]	26/03/23	1,962	1,963	1,917	1,923	-57	-2.878788	231,900	-
[4825]	26/03/19	2,015	2,026	1,980	1,980	-58	-2.845927	233,000	-
[4825]	26/03/18	2,018	2,038	2,018	2,038	+20	+0.99108	93,500	-
[4825]	26/03/17	2,021	2,044	2,015	2,018	+3	+0.148883	129,500	-
[4825]	26/03/16	2,035	2,053	2,010	2,015	-20	-0.982801	143,800	-
[4825]	26/03/13	2,025	2,053	2,017	2,035	-21	-1.021401	158,500	-
[4825]	26/03/12	2,059	2,077	2,047	2,056	-5	-0.242601	141,800	-
[4825]	26/03/11	2,065	2,087	2,061	2,061	-27	-1.293103	145,800	-
[4825]	26/03/10	2,100	2,112	2,071	2,088	+8	+0.384615	150,900	-
[4825]	26/03/09	2,075	2,120	2,053	2,080	-29	-1.375059	257,900	-
[4825]	26/03/06	2,090	2,119	2,075	2,109	+58	+2.827889	256,400	-
[4825]	26/03/05	2,054	2,070	2,025	2,051	+40	+1.98906	165,200	-
[4825]	26/03/04	2,016	2,028	1,982	2,011	-33	-1.614481	356,500	-
[4825]	26/03/03	2,078	2,123	2,041	2,044	-46	-2.200957	295,100	-
[4825]	26/03/02	2,100	2,131	2,078	2,090	-46	-2.153558	232,200	-
[4825]	26/02/27	2,149	2,149	2,112	2,136	-13	-0.604933	281,600	-
[4825]	26/02/26	2,200	2,200	2,113	2,149	+29	+1.367925	235,100	-
[4825]	26/02/25	2,112	2,137	2,105	2,120	+15	+0.712589	223,400	-
[4825]	26/02/24	2,090	2,112	2,075	2,105	+33	+1.592664	262,200	-
[4825]	26/02/20	2,100	2,100	2,062	2,072	-18	-0.861244	142,000	-
[4825]	26/02/19	2,115	2,120	2,082	2,090	-12	-0.570885	204,000	-
[4825]	26/02/18	2,100	2,122	2,090	2,102	+30	+1.447876	210,200	-
[4825]	26/02/17	2,050	2,090	2,035	2,072	+42	+2.068966	222,000	-
[4825]	26/02/16	2,042	2,050	2,030	2,030	-12	-0.587659	156,000	-
[4825]	26/02/13	2,082	2,092	2,035	2,042	-53	-2.529833	159,400	-
[4825]	26/02/12	2,092	2,105	2,085	2,095	+13	+0.6244	182,000	-
[4825]	26/02/10	2,060	2,095	2,052	2,082	+42	+2.058824	226,200	-
[4825]	26/02/09	2,040	2,045	2,022	2,040	+20	+0.990099	141,800	-
[4825]	26/02/06	2,050	2,055	1,995	2,020	-15	-0.737101	167,400	-
[4825]	26/02/05	2,002	2,050	1,985	2,035	+68	+3.457041	249,400	-
[4825]	26/02/04	2,000	2,000	1,962	1,967	-33	-1.65	180,200	-
[4825]	26/02/03	2,005	2,025	1,995	2,000	-5	-0.249377	168,600	-
[4825]	26/02/02	2,045	2,055	1,992	2,005	-32	-1.570938	267,800	-
[4825]	26/01/30	2,032	2,045	2,017	2,037	+5	+0.246063	195,400	-
[4825]	26/01/29	2,037	2,047	1,997	2,032	-20	-0.974659	509,800	-
[4825]	26/01/28	2,052	2,065	2,037	2,052	-15	-0.725689	161,800	-
[4825]	26/01/27	2,027	2,080	2,020	2,067	+40	+1.97336	244,600	-
[4825]	26/01/26	2,030	2,052	2,022	2,027	-13	-0.637255	142,400	-
[4825]	26/01/23	2,022	2,052	2,015	2,040	+20	+0.990099	118,400	-
[4825]	26/01/22	2,015	2,042	2,010	2,020	+3	+0.148736	134,800	-
[4825]	26/01/21	2,002	2,022	2,000	2,017	-20	-0.981836	138,200	-
[4825]	26/01/20	2,020	2,062	2,002	2,037	+17	+0.841584	161,000	-
[4825]	26/01/19	2,032	2,040	2,020	2,020	-12	-0.590551	93,200	-
[4825]	26/01/16	2,080	2,085	2,007	2,032	-43	-2.072289	262,400	-
[4825]	26/01/15	2,045	2,090	2,040	2,075	+65	+3.233831	478,600	-
[4825]	26/01/14	1,970	2,022	1,970	2,010	+45	+2.290076	437,200	-
[4825]	26/01/13	1,967	1,982	1,940	1,965	+18	+0.924499	353,600	-
[4825]	26/01/09	1,942	1,952	1,930	1,947	+5	+0.257467	172,400	-
[4825]	26/01/08	1,945	1,950	1,920	1,942	-3	-0.154242	277,400	-
[4825]	26/01/07	1,955	1,965	1,935	1,945	-15	-0.765306	245,000	-
[4825]	26/01/06	1,960	1,985	1,955	1,960	+15	+0.771208	213,400	-
[4825]	26/01/05	1,970	1,992	1,932	1,945	-22	-1.118454	358,800	-
[4825]	25/12/30	2,030	2,030	1,965	1,967	-65	-3.198819	486,600	-
[4825]	25/12/29	2,102	2,147	2,022	2,032	+175	+9.423802	1,371,200	-
[4825]	25/12/26	1,887	1,887	1,840	1,857	-25	-1.328374	396,600	-
[4825]	25/12/25	1,845	1,885	1,835	1,882	+47	+2.561308	288,400	-
[4825]	25/12/24	1,840	1,847	1,825	1,835	-5	-0.271739	251,600	-
[4825]	25/12/23	1,827	1,842	1,820	1,840	+13	+0.711549	291,200	-
[4825]	25/12/22	1,855	1,857	1,820	1,827	-35	-1.879699	345,800	-
[4825]	25/12/19	1,852	1,867	1,840	1,862	+7	+0.377358	192,800	-
[4825]	25/12/18	1,855	1,870	1,852	1,855	-2	-0.107701	176,800	-
[4825]	25/12/17	1,875	1,882	1,832	1,857	-28	-1.485411	196,200	-
[4825]	25/12/16	1,905	1,905	1,880	1,885	-20	-1.049869	163,800	-
[4825]	25/12/15	1,902	1,912	1,897	1,905	+3	+0.157729	116,800	-
[4825]	25/12/12	1,905	1,932	1,900	1,902	+10	+0.528541	134,600	-
[4825]	25/12/11	1,897	1,905	1,880	1,892	-5	-0.263574	127,600	-
[4825]	25/12/10	1,922	1,940	1,897	1,897	-35	-1.811594	138,200	-
[4825]	25/12/09	1,950	1,960	1,915	1,932	0	0	106,000	-
[4825]	25/12/08	1,920	1,942	1,920	1,932	+12	+0.625	81,000	-
[4825]	25/12/05	1,925	1,937	1,920	1,920	-12	-0.621118	159,200	-
[4825]	25/12/04	1,927	1,942	1,920	1,932	+7	+0.363636	120,400	-
[4825]	25/12/03	1,930	1,945	1,920	1,925	-5	-0.259067	140,600	-
[4825]	25/12/02	1,952	1,962	1,930	1,930	-30	-1.530612	160,800	-
[4825]	25/12/01	2,030	2,030	1,960	1,960	-72	-3.543307	196,400	-
[4825]	25/11/28	2,020	2,032	2,010	2,032	+27	+1.346633	165,200	-
[4825]	25/11/27	1,995	2,025	1,987	2,005	-20	-0.987654	244,800	-
[4825]	25/11/26	2,000	2,027	1,992	2,025	+38	+1.912431	474,000	-
[4825]	25/11/25	2,000	2,007	1,985	1,987	-13	-0.65	217,200	-
[4825]	25/11/21	1,975	2,012	1,975	2,000	+28	+1.419878	167,000	-
[4825]	25/11/20	1,975	1,990	1,967	1,972	+10	+0.509684	129,400	-
[4825]	25/11/19	1,952	1,982	1,952	1,962	+10	+0.512295	96,400	-
[4825]	25/11/18	1,972	1,990	1,950	1,952	-18	-0.913706	174,600	-
[4825]	25/11/17	2,007	2,010	1,970	1,970	-37	-1.843548	137,000	-
[4825]	25/11/14	2,040	2,047	2,007	2,007	-10	-0.495786	204,200	-
[4825]	25/11/13	2,050	2,052	2,015	2,017	-15	-0.738189	168,000	-
[4825]	25/11/12	2,030	2,055	2,022	2,032	+15	+0.743679	200,400	-
[4825]	25/11/11	2,032	2,035	2,000	2,017	+20	+1.001502	171,400	-
[4825]	25/11/10	1,975	2,010	1,972	1,997	+27	+1.370558	123,000	-
[4825]	25/11/07	1,925	1,977	1,925	1,970	+30	+1.546392	145,200	-
[4825]	25/11/06	1,955	1,967	1,940	1,940	-20	-1.020408	210,600	-
[4825]	25/11/05	1,980	1,985	1,932	1,960	-10	-0.507614	234,600	-
[4825]	25/11/04	2,000	2,007	1,967	1,970	-40	-1.99005	210,600	-
[4825]	25/10/31	2,000	2,022	1,995	2,010	+10	+0.5	150,000	-
[4825]	25/10/30	1,972	2,010	1,967	2,000	+15	+0.755668	239,000	-
[4825]	25/10/29	2,042	2,045	1,980	1,985	-67	-3.265107	335,600	-
[4825]	25/10/28	2,082	2,095	2,052	2,052	-30	-1.440922	272,600	-
[4825]	25/10/27	2,065	2,095	2,065	2,082	+22	+1.067961	151,800	-
[4825]	25/10/24	2,070	2,085	2,057	2,060	-20	-0.961538	204,800	-
[4825]	25/10/23	2,120	2,127	2,070	2,080	-57	-2.667291	355,000	-
[4825]	25/10/22	2,137	2,152	2,120	2,137	-5	-0.233427	198,800	-
[4825]	25/10/21	2,120	2,152	2,100	2,142	+20	+0.942507	282,400	-
[4825]	25/10/20	2,115	2,122	2,100	2,122	+35	+1.677048	216,400	-
[4825]	25/10/17	2,090	2,100	2,077	2,087	-13	-0.619048	214,600	-
[4825]	25/10/16	2,115	2,122	2,092	2,100	-15	-0.70922	204,800	-
[4825]	25/10/15	2,100	2,130	2,077	2,115	+15	+0.714286	281,200	-
[4825]	25/10/14	2,110	2,157	2,095	2,100	-45	-2.097902	581,000	-
[4825]	25/10/10	2,192	2,195	2,120	2,145	-12	-0.556328	863,600	-
[4825]	25/10/09	2,390	2,395	2,152	2,157	-238	-9.93737	2,018,000	-
[4825]	25/10/08	2,352	2,395	2,345	2,395	+43	+1.828231	506,600	-
[4825]	25/10/07	2,350	2,370	2,320	2,352	+15	+0.641849	326,600	-
[4825]	25/10/06	2,335	2,342	2,307	2,337	+65	+2.860915	175,000	-
[4825]	25/10/03	2,227	2,277	2,227	2,272	+42	+1.883408	112,800	-
[4825]	25/10/02	2,270	2,295	2,225	2,230	-45	-1.978022	168,600	-
[4825]	25/10/01	2,335	2,337	2,270	2,275	-82	-3.478999	140,800	-
[4825]	25/09/30	2,342	2,357	2,302	2,357	+15	+0.640478	150,200	-
[4825]	25/09/29	2,367	2,380	2,312	2,342	-30	-1.264755	153,200	-
[4825]	25/09/26	2,350	2,372	2,347	2,372	+20	+0.85034	98,200	-
[4825]	25/09/25	2,355	2,372	2,350	2,352	-8	-0.338983	104,200	-
[4825]	25/09/24	2,362	2,382	2,352	2,360	-20	-0.840336	102,400	-
[4825]	25/09/22	2,400	2,402	2,375	2,380	-2	-0.083963	73,600	-
[4825]	25/09/19	2,420	2,422	2,357	2,382	-30	-1.243781	155,800	-
[4825]	25/09/18	2,370	2,435	2,367	2,412	+40	+1.686341	159,600	-
[4825]	25/09/17	2,377	2,385	2,350	2,372	-20	-0.83612	99,000	-
[4825]	25/09/16	2,370	2,397	2,340	2,392	+20	+0.84317	113,800	-
[4825]	25/09/12	2,387	2,392	2,367	2,372	+2	+0.084388	107,800	-
[4825]	25/09/11	2,417	2,420	2,360	2,370	-42	-1.741294	127,000	-
[4825]	25/09/10	2,412	2,425	2,372	2,412	+25	+1.04734	149,000	-
[4825]	25/09/09	2,397	2,415	2,370	2,387	+5	+0.209908	100,200	-
[4825]	25/09/08	2,367	2,397	2,362	2,382	+32	+1.361702	121,400	-
[4825]	25/09/05	2,352	2,365	2,330	2,350	-7	-0.296988	153,800	-