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
[4920]	26/10/29	1,091	1,091	1,090	1,090	-8.0	-0.73	800	2,217,065,472
[4920]	26/10/28	1,101	1,113	1,098	1,098	-2.0	-0.18	600	2,233,337,600
[4920]	26/10/27	1,117	1,117	1,099	1,100	-19.0	-1.70	600	2,237,405,440
[4920]	26/10/26	1,119	1,119	1,119	1,119	-1.0	-0.09	100	2,276,051,712
[4920]	26/10/23	－	－	－	1,120	－	－	0	-
[4920]	26/10/22	1,121	1,121	1,120	1,120	+29.0	+2.66	200	2,278,085,632
[4920]	26/10/21	1,091	1,091	1,091	1,091	-22.0	-1.98	300	2,219,099,392
[4920]	26/10/20	1,117	1,117	1,113	1,113	-3.0	-0.27	600	2,330,377,216
[4920]	26/10/19	1,108	1,116	1,107	1,116	+11.0	+1.00	600	2,336,658,432
[4920]	26/10/16	1,117	1,117	1,103	1,105	+2.0	+0.18	300	2,313,626,880
[4920]	26/10/15	1,120	1,120	1,103	1,103	+3.0	+0.27	1,800	2,309,439,232
[4920]	26/10/14	1,115	1,115	1,080	1,100	-14.0	-1.26	1,900	2,303,158,016
[4920]	26/10/13	1,125	1,133	1,114	1,114	-14.0	-1.24	4,400	2,332,471,040
[4920]	26/10/09	1,118	1,130	1,118	1,128	+10.0	+0.89	1,100	2,361,783,808
[4920]	26/10/08	1,151	1,156	1,118	1,118	-79.0	-6.60	6,000	2,340,846,080
[4920]	26/10/07	1,183	1,197	1,183	1,197	-1.0	-0.08	1,200	2,506,254,592
[4920]	26/10/06	1,175	1,198	1,175	1,198	+26.0	+2.22	1,400	2,508,348,416
[4920]	26/10/05	1,188	1,188	1,163	1,172	-26.0	-2.17	500	2,453,910,272
[4920]	26/10/02	1,156	1,198	1,151	1,198	+42.0	+3.63	2,000	2,508,348,416
[4920]	26/10/01	1,156	1,156	1,149	1,156	+6.0	+0.52	600	2,420,409,600
[4920]	26/09/30	1,150	1,150	1,150	1,150	+2.0	+0.17	800	2,407,846,912
[4920]	26/09/29	1,124	1,148	1,124	1,148	+18.0	+1.59	500	2,403,659,520
[4920]	26/09/28	1,144	1,144	1,130	1,130	-15.0	-1.31	500	2,365,971,456
[4920]	26/09/25	1,131	1,145	1,128	1,145	+8.0	+0.70	1,400	2,397,378,048
[4920]	26/09/24	1,139	1,139	1,128	1,137	-1.0	-0.09	1,800	2,380,627,968
[4920]	26/09/18	1,135	1,138	1,129	1,138	-2.0	-0.18	600	2,382,721,536
[4920]	26/09/17	1,140	1,140	1,140	1,140	-5.0	-0.44	200	2,386,909,184
[4920]	26/09/16	1,144	1,145	1,142	1,145	+15.0	+1.33	600	2,397,378,048
[4920]	26/09/15	1,130	1,130	1,130	1,130	+10.0	+0.89	100	2,365,971,456
[4920]	26/09/14	－	－	－	1,120	－	－	0	-
[4920]	26/09/11	1,125	1,125	1,120	1,120	-2.0	-0.18	200	2,345,033,728
[4920]	26/09/10	1,122	1,122	1,122	1,122	+2.0	+0.18	400	2,349,221,120
[4920]	26/09/09	1,123	1,123	1,117	1,120	-10.0	-0.88	600	2,345,033,728
[4920]	26/09/08	1,140	1,140	1,130	1,130	-10.0	-0.88	800	2,365,971,456
[4920]	26/09/07	1,140	1,140	1,140	1,140	+5.0	+0.44	200	2,386,909,184
[4920]	26/09/04	1,145	1,149	1,135	1,135	+3.0	+0.27	400	2,376,440,320
[4920]	26/09/03	1,131	1,132	1,131	1,132	-3.0	-0.26	200	2,370,158,848
[4920]	26/09/02	1,135	1,135	1,135	1,135	0	+0.00	200	2,376,440,320
[4920]	26/09/01	1,150	1,150	1,135	1,135	0	+0.00	1,000	2,376,440,320
[4920]	26/08/31	1,120	1,135	1,120	1,135	+21.0	+1.89	1,300	2,376,440,320
[4920]	26/08/28	1,130	1,151	1,100	1,114	-12.0	-1.07	3,000	2,332,471,040
[4920]	26/08/27	1,126	1,126	1,126	1,126	-15.0	-1.31	200	2,357,596,160
[4920]	26/08/26	1,144	1,144	1,135	1,141	+6.0	+0.53	700	2,389,003,008
[4920]	26/08/25	1,150	1,150	1,135	1,135	-15.0	-1.30	600	2,376,440,320
[4920]	26/08/24	1,150	1,150	1,138	1,150	+12.0	+1.05	1,500	2,407,846,912
[4920]	26/08/21	1,138	1,138	1,138	1,138	-2.0	-0.18	200	2,382,721,536
[4920]	26/08/20	1,138	1,140	1,138	1,140	+26.0	+2.33	600	2,386,909,184
[4920]	26/08/19	1,132	1,132	1,114	1,114	-17.0	-1.50	600	2,332,471,040
[4920]	26/08/18	1,130	1,131	1,116	1,131	+9.0	+0.80	900	2,368,065,280
[4920]	26/08/17	1,122	1,122	1,122	1,122	-10.0	-0.88	100	2,349,221,120
[4920]	26/08/14	1,130	1,132	1,121	1,132	+14.0	+1.25	800	2,370,158,848
[4920]	26/08/13	1,118	1,118	1,118	1,118	-2.0	-0.18	100	2,340,846,080
[4920]	26/08/12	1,120	1,120	1,120	1,120	0	+0.00	200	2,345,033,728
[4920]	26/08/10	1,120	1,120	1,120	1,120	-1.0	-0.09	600	2,345,033,728
[4920]	26/08/07	1,121	1,124	1,120	1,121	0	+0.00	600	2,347,127,296
[4920]	26/08/06	1,124	1,125	1,121	1,121	-13.0	-1.15	900	2,347,127,296
[4920]	26/08/05	1,117	1,134	1,117	1,134	+17.0	+1.52	1,500	2,374,346,496
[4920]	26/08/04	1,124	1,124	1,117	1,117	-2.0	-0.18	200	2,338,752,256
[4920]	26/08/03	1,116	1,120	1,112	1,119	-3.0	-0.27	800	2,342,939,904
[4920]	26/07/31	1,122	1,122	1,111	1,122	+11.0	+0.99	700	2,349,221,120
[4920]	26/07/30	1,105	1,150	1,103	1,111	+1.0	+0.09	1,300	2,326,189,568
[4920]	26/07/29	1,112	1,120	1,110	1,110	-1.0	-0.09	1,000	2,324,095,744
[4920]	26/07/28	1,113	1,113	1,102	1,111	+9.0	+0.82	1,000	2,326,189,568
[4920]	26/07/27	1,115	1,115	1,100	1,102	-10.0	-0.90	700	2,307,345,664
[4920]	26/07/24	1,101	1,112	1,101	1,112	+11.0	+1.00	400	2,328,283,392
[4920]	26/07/23	1,114	1,114	1,101	1,101	+11.0	+1.01	200	2,305,251,840
[4920]	26/07/22	1,115	1,115	1,090	1,090	-15.0	-1.36	600	2,282,220,288
[4920]	26/07/21	1,076	1,105	1,076	1,105	+30.0	+2.79	800	2,313,626,880
[4920]	26/07/17	1,102	1,102	1,075	1,075	-21	-1.92	3,000	-
[4920]	26/07/16	1,108	1,108	1,094	1,096	-9	-0.81	2,000	-
[4920]	26/07/15	1,148	1,230	1,089	1,105	-73	-6.20	18,200	-
[4920]	26/07/14	1,183	1,200	1,178	1,178	-3	-0.25	1,800	-
[4920]	26/07/13	1,165	1,200	1,165	1,181	+21	+1.81	2,200	-
[4920]	26/07/10	1,160	1,160	1,160	1,160	+2	+0.17	100	-
[4920]	26/07/09	1,150	1,158	1,145	1,158	+20	+1.76	500	-
[4920]	26/07/08	1,152	1,155	1,138	1,138	-12	-1.04	500	-
[4920]	26/07/07	1,152	1,152	1,150	1,150	+12	+1.05	400	-
[4920]	26/07/06	1,164	1,167	1,137	1,138	-11	-0.96	1,200	-
[4920]	26/07/03	1,122	1,149	1,120	1,149	+10	+0.88	1,600	-
[4920]	26/07/02	1,140	1,140	1,106	1,139	+23	+2.06	3,100	-
[4920]	26/07/01	1,145	1,145	1,116	1,116	-29	-2.53	1,000	-
[4920]	26/06/30	1,159	1,159	1,134	1,145	+16	+1.42	700	-
[4920]	26/06/29	1,129	1,129	1,129	1,129	+14	+1.26	300	-
[4920]	26/06/26	1,100	1,115	1,100	1,115	+7	+0.63	500	-
[4920]	26/06/25	1,108	1,119	1,107	1,108	-22	-1.95	700	-
[4920]	26/06/24	1,103	1,130	1,103	1,130	+10	+0.89	1,100	-
[4920]	26/06/23	1,120	1,120	1,120	1,120	-24	-2.10	600	-
[4920]	26/06/22	1,140	1,144	1,121	1,144	+24	+2.14	900	-
[4920]	26/06/19	1,120	1,120	1,120	1,120	0	0.00	600	-
[4920]	26/06/18	1,146	1,146	1,109	1,120	-26	-2.27	1,000	-
[4920]	26/06/17	1,098	1,146	1,096	1,146	+48	+4.37	1,100	-
[4920]	26/06/16	1,097	1,099	1,097	1,098	+1	+0.09	500	-
[4920]	26/06/15	1,128	1,128	1,097	1,097	-19	-1.70	1,100	-
[4920]	26/06/12	1,179	1,179	1,116	1,116	-22	-1.93	2,500	-
[4920]	26/06/11	1,116	1,138	1,089	1,138	+27	+2.43	2,200	-
[4920]	26/06/10	1,094	1,124	1,094	1,111	+23	+2.11	500	-
[4920]	26/06/09	1,115	1,115	1,085	1,088	-27	-2.42	500	-
[4920]	26/06/08	1,100	1,115	1,085	1,115	+15	+1.36	600	-
[4920]	26/06/05	1,101	1,101	1,100	1,100	-2	-0.18	400	-
[4920]	26/06/04	1,100	1,115	1,085	1,102	-48	-4.17	2,600	-
[4920]	26/06/03	1,159	1,159	1,150	1,150	-10	-0.86	200	-
[4920]	26/06/02	1,179	1,181	1,160	1,160	-20	-1.69	500	-
[4920]	26/06/01	1,156	1,180	1,155	1,180	+21	+1.81	500	-
[4920]	26/05/29	1,165	1,165	1,159	1,159	-1	-0.09	500	-
[4920]	26/05/28	1,124	1,160	1,124	1,160	+6	+0.52	1,600	-
[4920]	26/05/27	1,130	1,154	1,130	1,154	+20	+1.76	500	-
[4920]	26/05/26	1,140	1,144	1,133	1,134	+24	+2.16	1,700	-
[4920]	26/05/25	1,106	1,110	1,105	1,110	+4	+0.36	700	-
[4920]	26/05/22	1,106	1,110	1,106	1,106	0	+0.00	500	-
[4920]	26/05/21	1,134	1,134	1,106	1,106	+2.0	+0.18	400	-
[4920]	26/05/20	1,136	1,136	1,104	1,104	-2.0	-0.18	400	-
[4920]	26/05/19	1,106	1,106	1,106	1,106	0	+0.00	700	-
[4920]	26/05/18	1,105	1,135	1,105	1,106	+1.0	+0.09	500	-
[4920]	26/05/15	1,127	1,127	1,105	1,105	-11.0	-0.99	2,100	-
[4920]	26/05/14	1,144	1,144	1,115	1,116	-28.0	-2.45	1,200	-
[4920]	26/05/13	1,151	1,151	1,114	1,144	-8.0	-0.69	1,300	-
[4920]	26/05/12	1,152	1,153	1,152	1,152	0	+0.00	600	-
[4920]	26/05/11	1,169	1,169	1,152	1,152	+1.0	+0.09	400	-
[4920]	26/05/08	1,160	1,160	1,151	1,151	-10.0	-0.86	600	-
[4920]	26/05/07	1,163	1,167	1,161	1,161	-2.0	-0.17	500	-
[4920]	26/05/01	1,165	1,165	1,151	1,163	+12.0	+1.04	500	-
[4920]	26/04/30	1,159	1,159	1,151	1,151	-8.0	-0.69	1,600	-
[4920]	26/04/28	1,158	1,159	1,157	1,159	+2.0	+0.17	500	-
[4920]	26/04/27	1,156	1,158	1,156	1,157	+1	+0.09	700	-
[4920]	26/04/24	1,158	1,158	1,156	1,156	-2	-0.17	900	-
[4920]	26/04/23	1,167	1,167	1,158	1,158	-9	-0.77	500	-
[4920]	26/04/22	1,167	1,167	1,167	1,167	0	0.00	200	-
[4920]	26/04/21	1,178	1,189	1,160	1,167	-11	-0.93	1,700	-
[4920]	26/04/20	1,178	1,185	1,178	1,178	+6	+0.51	1,000	-
[4920]	26/04/17	1,161	1,172	1,161	1,172	+7	+0.60	300	-
[4920]	26/04/16	1,186	1,186	1,156	1,165	-24	-2.02	2,400	-
[4920]	26/04/15	1,218	1,218	1,161	1,189	-10	-0.83	5,500	-
[4920]	26/04/14	1,162	1,287	1,162	1,199	+99	+9.00	30,100	-
[4920]	26/04/13	1,093	1,100	1,091	1,100	+37	+3.48	800	-
[4920]	26/04/10	1,063	1,063	1,063	1,063	-30	-2.74	200	-
[4920]	26/04/09	1,093	1,093	1,093	1,093	-17	-1.53	300	-
[4920]	26/04/08	1,085	1,111	1,085	1,110	+34	+3.16	1,900	-
[4920]	26/04/07	1,066	1,076	1,066	1,076	+2	+0.19	200	-
[4920]	26/04/06	1,061	1,110	1,061	1,074	-15	-1.38	900	-
[4920]	26/04/03	1,078	1,123	1,063	1,089	-4	-0.37	2,000	-
[4920]	26/04/02	1,046	1,093	1,038	1,093	+57	+5.50	1,800	-
[4920]	26/04/01	1,036	1,036	1,036	1,036	+3	+0.29	600	-
[4920]	26/03/31	1,023	1,034	1,023	1,033	-1	-0.10	1,200	-
[4920]	26/03/30	1,026	1,034	1,026	1,034	-1	-0.10	1,200	-
[4920]	26/03/27	1,026	1,050	1,025	1,035	+4	+0.39	2,000	-
[4920]	26/03/26	1,034	1,034	1,031	1,031	-2	-0.19	900	-
[4920]	26/03/25	1,026	1,033	1,026	1,033	+13	+1.27	600	-
[4920]	26/03/24	1,021	1,035	1,020	1,020	-4	-0.39	4,300	-
[4920]	26/03/23	1,035	1,035	1,020	1,024	-27	-2.57	3,700	-
[4920]	26/03/19	1,057	1,057	1,045	1,051	-10	-0.94	2,600	-
[4920]	26/03/18	1,056	1,083	1,056	1,061	+7	+0.66	1,000	-
[4920]	26/03/17	1,059	1,059	1,054	1,054	-1	-0.09	200	-
[4920]	26/03/16	1,051	1,055	1,049	1,055	+4	+0.38	3,100	-
[4920]	26/03/13	1,051	1,052	1,051	1,051	-4	-0.38	2,400	-
[4920]	26/03/12	1,065	1,065	1,055	1,055	-12	-1.12	2,200	-
[4920]	26/03/11	1,068	1,083	1,064	1,067	+3	+0.28	2,300	-
[4920]	26/03/10	1,051	1,064	1,051	1,064	+13	+1.24	4,200	-
[4920]	26/03/09	1,058	1,067	1,040	1,051	-37	-3.40	5,100	-
[4920]	26/03/06	1,087	1,094	1,083	1,088	-8	-0.73	2,100	-
[4920]	26/03/05	1,086	1,105	1,086	1,096	+46	+4.38	3,800	-
[4920]	26/03/04	1,106	1,106	1,044	1,050	-96	-8.38	6,900	-
[4920]	26/03/03	1,178	1,178	1,146	1,146	-32	-2.72	2,200	-
[4920]	26/03/02	1,185	1,185	1,178	1,178	-9	-0.76	1,100	-
[4920]	26/02/27	1,197	1,197	1,183	1,187	+4	+0.34	1,900	-
[4920]	26/02/26	1,199	1,199	1,168	1,183	-82	-6.48	6,300	-
[4920]	26/02/25	1,238	1,265	1,238	1,265	+27	+2.18	4,700	-
[4920]	26/02/24	1,240	1,244	1,234	1,238	-2	-0.16	4,900	-
[4920]	26/02/20	1,238	1,244	1,238	1,240	-5	-0.40	2,200	-
[4920]	26/02/19	1,249	1,249	1,240	1,245	-1	-0.08	1,600	-
[4920]	26/02/18	1,245	1,246	1,231	1,246	0	0.00	1,000	-
[4920]	26/02/17	1,235	1,247	1,221	1,246	+11	+0.89	700	-
[4920]	26/02/16	1,230	1,235	1,230	1,235	+13	+1.06	600	-
[4920]	26/02/13	1,220	1,235	1,220	1,222	-3	-0.24	2,400	-
[4920]	26/02/12	1,223	1,225	1,220	1,225	+10	+0.82	1,000	-
[4920]	26/02/10	1,210	1,216	1,210	1,215	+4	+0.33	1,200	-
[4920]	26/02/09	1,209	1,224	1,208	1,211	+2	+0.17	1,900	-
[4920]	26/02/06	1,204	1,210	1,199	1,209	+13	+1.09	1,700	-
[4920]	26/02/05	1,205	1,207	1,193	1,196	0	0.00	1,200	-
[4920]	26/02/04	1,207	1,207	1,193	1,196	-5	-0.42	2,300	-
[4920]	26/02/03	1,214	1,214	1,201	1,201	+1	+0.08	1,000	-
[4920]	26/02/02	1,209	1,209	1,200	1,200	0	0.00	500	-
[4920]	26/01/30	1,208	1,208	1,200	1,200	+5	+0.42	400	-
[4920]	26/01/29	1,198	1,198	1,195	1,195	-3	-0.25	800	-
[4920]	26/01/28	1,198	1,200	1,198	1,198	0	0.00	900	-
[4920]	26/01/27	1,197	1,200	1,197	1,198	+1	+0.08	600	-
[4920]	26/01/26	1,200	1,201	1,197	1,197	-1	-0.08	1,300	-
[4920]	26/01/23	1,208	1,210	1,191	1,198	-1	-0.08	1,000	-
[4920]	26/01/22	1,210	1,213	1,199	1,199	-11	-0.91	1,200	-
[4920]	26/01/21	1,216	1,220	1,207	1,210	-6	-0.49	3,400	-
[4920]	26/01/20	1,224	1,226	1,215	1,216	+1	+0.08	2,000	-
[4920]	26/01/19	1,206	1,218	1,206	1,215	+9	+0.75	700	-
[4920]	26/01/16	1,226	1,230	1,200	1,206	-7	-0.58	2,100	-
[4920]	26/01/15	1,211	1,222	1,210	1,213	-7	-0.57	2,000	-
[4920]	26/01/14	1,200	1,220	1,200	1,220	+20	+1.67	3,600	-
[4920]	26/01/13	1,190	1,200	1,185	1,200	+14	+1.18	2,300	-
[4920]	26/01/09	1,184	1,189	1,184	1,186	+2	+0.17	1,300	-
[4920]	26/01/08	1,186	1,186	1,184	1,184	+7	+0.59	1,300	-
[4920]	26/01/07	1,177	1,181	1,177	1,177	0	0.00	2,100	-
[4920]	26/01/06	1,183	1,183	1,161	1,177	+7	+0.60	1,000	-
[4920]	26/01/05	1,149	1,170	1,149	1,170	+24	+2.09	1,700	-
[4920]	25/12/30	1,132	1,155	1,131	1,146	+15	+1.33	1,500	-
[4920]	25/12/29	1,157	1,176	1,120	1,131	-33	-2.84	3,500	-
[4920]	25/12/26	1,160	1,164	1,130	1,164	+4	+0.34	2,300	-
[4920]	25/12/25	1,156	1,160	1,152	1,160	0	0.00	1,300	-
[4920]	25/12/24	1,154	1,160	1,154	1,160	+8	+0.69	1,300	-
[4920]	25/12/23	1,148	1,152	1,147	1,152	+8	+0.70	2,400	-
[4920]	25/12/22	1,137	1,150	1,137	1,144	+7	+0.62	2,700	-
[4920]	25/12/19	1,139	1,148	1,137	1,137	-2	-0.18	1,700	-
[4920]	25/12/18	1,134	1,139	1,134	1,139	+2	+0.18	1,100	-
[4920]	25/12/17	1,137	1,138	1,137	1,137	+3	+0.26	600	-
[4920]	25/12/16	1,134	1,134	1,134	1,134	0	0.00	200	-
[4920]	25/12/15	1,135	1,138	1,133	1,134	+4	+0.35	1,000	-
[4920]	25/12/12	1,133	1,140	1,120	1,130	-3	-0.26	2,300	-
[4920]	25/12/11	1,139	1,139	1,133	1,133	-6	-0.53	1,700	-
[4920]	25/12/10	1,136	1,139	1,133	1,139	+8	+0.71	1,200	-
[4920]	25/12/09	1,136	1,137	1,114	1,131	+4	+0.35	3,800	-
[4920]	25/12/08	1,127	1,130	1,127	1,127	0	0.00	600	-
[4920]	25/12/05	1,130	1,130	1,127	1,127	0	0.00	600	-
[4920]	25/12/04	1,137	1,137	1,127	1,127	-10	-0.88	700	-
[4920]	25/12/03	1,130	1,137	1,121	1,137	+17	+1.52	600	-
[4920]	25/12/02	1,118	1,120	1,111	1,120	+10	+0.90	1,100	-
[4920]	25/12/01	1,121	1,121	1,110	1,110	0	0.00	1,500	-
[4920]	25/11/28	1,105	1,119	1,105	1,110	+5	+0.45	700	-
[4920]	25/11/27	1,097	1,115	1,097	1,105	0	0.00	1,500	-
[4920]	25/11/26	1,090	1,105	1,075	1,105	+15	+1.38	2,300	-
[4920]	25/11/25	1,088	1,099	1,088	1,090	+3	+0.28	900	-
[4920]	25/11/21	1,074	1,088	1,074	1,087	+13	+1.21	600	-
[4920]	25/11/20	1,082	1,082	1,074	1,074	+2	+0.19	300	-
[4920]	25/11/19	1,072	1,072	1,072	1,072	0	0.00	200	-
[4920]	25/11/18	1,075	1,075	1,072	1,072	-6	-0.56	2,400	-
[4920]	25/11/17	1,071	1,082	1,071	1,078	+7	+0.65	1,100	-
[4920]	25/11/14	1,075	1,075	1,071	1,071	+2	+0.19	500	-
[4920]	25/11/13	1,069	1,069	1,069	1,069	0	0.00	700	-
[4920]	25/11/12	1,064	1,073	1,064	1,069	-6	-0.56	1,600	-
[4920]	25/11/11	1,075	1,075	1,074	1,075	+9	+0.84	600	-
[4920]	25/11/10	1,066	1,070	1,066	1,066	-3	-0.28	800	-
[4920]	25/11/07	1,069	1,070	1,069	1,069	0	0.00	500	-
[4920]	25/11/06	1,069	1,069	1,069	1,069	-1	-0.09	700	-
[4920]	25/11/05	1,077	1,077	1,070	1,070	0	0.00	500	-
[4920]	25/11/04	1,071	1,076	1,070	1,070	-7	-0.65	1,200	-
[4920]	25/10/31	1,067	1,077	1,065	1,077	+8	+0.75	900	-
[4920]	25/10/30	1,066	1,089	1,066	1,069	-5	-0.47	1,000	-
[4920]	25/10/29	1,100	1,100	1,074	1,074	-26	-2.36	1,000	-
[4920]	25/10/28	1,079	1,100	1,075	1,100	+16	+1.48	600	-
[4920]	25/10/27	1,092	1,109	1,079	1,084	+10	+0.93	1,600	-
[4920]	25/10/24	1,085	1,085	1,073	1,074	-1	-0.09	300	-
[4920]	25/10/23	1,077	1,077	1,070	1,075	+2	+0.19	400	-
[4920]	25/10/22	1,082	1,098	1,055	1,073	-9	-0.83	1,700	-
[4920]	25/10/21	1,087	1,087	1,082	1,082	-7	-0.64	400	-
[4920]	25/10/20	1,076	1,089	1,070	1,089	+24	+2.25	1,400	-
[4920]	25/10/17	1,067	1,079	1,065	1,065	-4	-0.37	600	-
[4920]	25/10/16	1,053	1,070	1,053	1,069	+16	+1.52	300	-
[4920]	25/10/15	1,082	1,082	1,050	1,053	-30	-2.77	5,000	-
[4920]	25/10/14	1,107	1,109	1,083	1,083	-7	-0.64	4,800	-
[4920]	25/10/10	1,090	1,119	1,085	1,090	-1	-0.09	2,400	-
[4920]	25/10/09	1,132	1,132	1,090	1,091	-41	-3.62	2,100	-
[4920]	25/10/08	1,110	1,139	1,105	1,132	+27	+2.44	4,100	-
[4920]	25/10/07	1,098	1,105	1,098	1,105	+7	+0.64	1,300	-
[4920]	25/10/06	1,098	1,103	1,098	1,098	+8	+0.73	1,600	-
[4920]	25/10/03	1,095	1,107	1,077	1,090	-5	-0.46	1,200	-
[4920]	25/10/02	1,100	1,105	1,095	1,095	-11	-0.99	1,800	-
[4920]	25/10/01	1,129	1,130	1,101	1,106	-43	-3.74	2,300	-
[4920]	25/09/30	1,145	1,149	1,129	1,149	0	0.00	1,000	-
[4920]	25/09/29	1,150	1,150	1,149	1,149	0	0.00	1,900	-
[4920]	25/09/26	1,130	1,151	1,130	1,149	+19	+1.68	2,800	-
[4920]	25/09/25	1,146	1,146	1,130	1,130	-15	-1.31	400	-
[4920]	25/09/24	1,131	1,145	1,128	1,145	+20	+1.78	7,700	-
[4920]	25/09/22	1,115	1,136	1,115	1,125	+10	+0.90	3,700	-
[4920]	25/09/19	1,116	1,129	1,113	1,115	+7	+0.63	1,700	-
[4920]	25/09/18	1,106	1,108	1,106	1,108	+4	+0.36	200	-
[4920]	25/09/17	1,132	1,132	1,104	1,104	-32	-2.82	200	-
[4920]	25/09/16	1,124	1,136	1,110	1,136	-2	-0.18	1,600	-
[4920]	25/09/12	1,119	1,140	1,119	1,138	+14	+1.25	1,300	-
[4920]	25/09/11	1,113	1,133	1,103	1,124	+24	+2.18	3,200	-
[4920]	25/09/10	1,100	1,105	1,100	1,100	+22	+2.04	1,500	-
[4920]	25/09/09	1,097	1,099	1,075	1,078	-9	-0.83	800	-
[4920]	25/09/08	1,100	1,100	1,087	1,087	+2	+0.18	1,100	-
[4920]	25/09/05	1,098	1,098	1,085	1,085	+8	+0.74	600	-