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
[4925]	26/10/30	1,672	1,675	1,671	1,671	-1.0	-0.06	1,000	6,318,853,120
[4925]	26/10/29	1,671	1,676	1,671	1,672	-6.0	-0.36	700	6,322,634,752
[4925]	26/10/28	1,672	1,678	1,671	1,678	+6.0	+0.36	1,200	6,345,323,520
[4925]	26/10/27	1,672	1,675	1,672	1,672	-1.0	-0.06	1,000	6,322,634,752
[4925]	26/10/26	1,674	1,678	1,673	1,673	-1.0	-0.06	1,200	6,326,415,872
[4925]	26/10/23	1,673	1,676	1,672	1,674	+1.0	+0.06	1,200	6,330,197,504
[4925]	26/10/22	1,678	1,682	1,673	1,673	-12.0	-0.71	1,700	6,326,415,872
[4925]	26/10/21	1,675	1,685	1,672	1,685	+10.0	+0.60	1,800	6,371,793,920
[4925]	26/10/20	1,676	1,677	1,672	1,675	-1.0	-0.06	1,600	6,333,979,136
[4925]	26/10/19	1,682	1,683	1,675	1,676	+1.0	+0.06	900	6,337,760,256
[4925]	26/10/16	1,675	1,675	1,673	1,675	-5.0	-0.30	2,800	6,333,979,136
[4925]	26/10/15	1,678	1,680	1,676	1,680	+2.0	+0.12	1,800	6,352,886,272
[4925]	26/10/14	1,684	1,684	1,678	1,678	-9.0	-0.53	1,400	6,345,323,520
[4925]	26/10/13	1,680	1,687	1,677	1,687	+7.0	+0.42	1,800	6,379,356,672
[4925]	26/10/09	1,682	1,686	1,680	1,680	-8.0	-0.47	500	6,352,886,272
[4925]	26/10/08	1,688	1,698	1,687	1,688	-2.0	-0.12	800	6,383,138,304
[4925]	26/10/07	1,680	1,690	1,678	1,690	+10.0	+0.60	1,400	6,390,701,056
[4925]	26/10/06	1,687	1,690	1,680	1,680	+4.0	+0.24	500	6,352,886,272
[4925]	26/10/05	1,700	1,700	1,676	1,676	-24.0	-1.41	4,300	6,337,760,256
[4925]	26/10/02	1,705	1,705	1,695	1,700	-5.0	-0.29	800	6,428,515,840
[4925]	26/10/01	1,677	1,705	1,676	1,705	+29.0	+1.73	3,300	6,447,423,488
[4925]	26/09/30	1,680	1,683	1,676	1,676	-3.0	-0.18	1,900	6,337,760,256
[4925]	26/09/29	1,665	1,693	1,651	1,679	-21.0	-1.24	5,500	6,349,105,152
[4925]	26/09/28	1,730	1,730	1,700	1,700	-32.0	-1.85	11,100	6,428,515,840
[4925]	26/09/25	1,738	1,738	1,727	1,732	-5.0	-0.29	3,200	6,549,523,456
[4925]	26/09/24	1,732	1,737	1,730	1,737	+5.0	+0.29	3,600	6,568,430,592
[4925]	26/09/18	1,725	1,732	1,725	1,732	+3.0	+0.17	800	6,549,523,456
[4925]	26/09/17	1,732	1,733	1,725	1,729	+2.0	+0.12	1,300	6,538,179,072
[4925]	26/09/16	1,735	1,736	1,727	1,727	-8.0	-0.46	1,100	6,530,615,808
[4925]	26/09/15	1,735	1,735	1,728	1,735	0	+0.00	500	6,560,867,840
[4925]	26/09/14	1,737	1,737	1,725	1,735	+10.0	+0.58	1,000	6,560,867,840
[4925]	26/09/11	1,722	1,735	1,722	1,725	-3.0	-0.17	900	6,523,053,056
[4925]	26/09/10	1,736	1,736	1,720	1,728	-11.0	-0.63	2,800	6,534,397,440
[4925]	26/09/09	1,749	1,760	1,739	1,739	-5.0	-0.29	4,200	6,575,993,856
[4925]	26/09/08	1,740	1,744	1,739	1,744	+5.0	+0.29	1,300	6,594,900,992
[4925]	26/09/07	1,737	1,739	1,736	1,739	0	+0.00	2,000	6,575,993,856
[4925]	26/09/04	1,735	1,740	1,735	1,739	+1.0	+0.06	1,100	6,575,993,856
[4925]	26/09/03	1,734	1,738	1,734	1,738	+4.0	+0.23	700	6,572,212,224
[4925]	26/09/02	1,737	1,737	1,731	1,734	+3.0	+0.17	700	6,557,086,208
[4925]	26/09/01	1,739	1,739	1,731	1,731	-2.0	-0.12	1,300	6,545,741,824
[4925]	26/08/31	1,731	1,741	1,728	1,733	+6.0	+0.35	2,400	6,553,305,088
[4925]	26/08/28	1,726	1,727	1,722	1,727	0	+0.00	1,800	6,530,615,808
[4925]	26/08/27	1,725	1,728	1,717	1,727	+2.0	+0.12	2,600	6,530,615,808
[4925]	26/08/26	1,718	1,725	1,718	1,725	+8.0	+0.47	1,200	6,523,053,056
[4925]	26/08/25	1,720	1,721	1,717	1,717	+1.0	+0.06	900	6,492,801,024
[4925]	26/08/24	1,717	1,727	1,716	1,716	-1.0	-0.06	1,300	6,489,019,904
[4925]	26/08/21	1,723	1,723	1,717	1,717	-4.0	-0.23	1,800	6,492,801,024
[4925]	26/08/20	1,720	1,725	1,720	1,721	0	+0.00	500	6,507,927,040
[4925]	26/08/19	1,729	1,729	1,715	1,721	-4.0	-0.23	1,200	6,507,927,040
[4925]	26/08/18	1,730	1,730	1,725	1,725	-5.0	-0.29	1,300	6,523,053,056
[4925]	26/08/17	1,750	1,750	1,714	1,730	-22.0	-1.26	5,300	6,541,960,192
[4925]	26/08/14	1,757	1,757	1,752	1,752	-2.0	-0.11	1,200	6,625,153,024
[4925]	26/08/13	1,757	1,757	1,753	1,754	-1.0	-0.06	1,000	6,632,715,776
[4925]	26/08/12	1,756	1,756	1,754	1,755	-1.0	-0.06	800	6,636,497,408
[4925]	26/08/10	1,752	1,757	1,741	1,756	-2.0	-0.11	2,400	6,640,279,040
[4925]	26/08/07	1,750	1,758	1,750	1,758	+4.0	+0.23	2,200	6,647,841,792
[4925]	26/08/06	1,750	1,759	1,750	1,754	+2.0	+0.11	400	6,632,715,776
[4925]	26/08/05	1,752	1,756	1,750	1,752	-3.0	-0.17	900	6,625,153,024
[4925]	26/08/04	1,777	1,777	1,745	1,755	-5.0	-0.28	1,100	6,636,497,408
[4925]	26/08/03	1,765	1,765	1,741	1,760	0	+0.00	1,600	6,655,405,056
[4925]	26/07/31	1,751	1,760	1,745	1,760	+8.0	+0.46	1,600	6,655,405,056
[4925]	26/07/30	1,740	1,752	1,740	1,752	+4.0	+0.23	300	6,625,153,024
[4925]	26/07/29	1,748	1,749	1,740	1,748	0	+0.00	800	6,610,027,008
[4925]	26/07/28	1,750	1,750	1,748	1,748	+6.0	+0.34	700	6,610,027,008
[4925]	26/07/27	1,744	1,749	1,737	1,742	+6.0	+0.35	1,500	6,587,338,240
[4925]	26/07/24	1,736	1,736	1,730	1,736	+5.0	+0.29	400	6,564,649,472
[4925]	26/07/23	1,732	1,738	1,730	1,731	-1.0	-0.06	1,700	6,545,741,824
[4925]	26/07/22	1,740	1,740	1,732	1,732	-1.0	-0.06	800	6,549,523,456
[4925]	26/07/21	1,740	1,748	1,733	1,733	-7.0	-0.40	1,200	6,553,305,088
[4925]	26/07/17	1,754	1,755	1,740	1,740	-14	-0.80	2,500	-
[4925]	26/07/16	1,749	1,754	1,749	1,754	+2	+0.11	300	-
[4925]	26/07/15	1,748	1,755	1,748	1,752	+2	+0.11	400	-
[4925]	26/07/14	1,750	1,755	1,750	1,750	+1	+0.06	1,200	-
[4925]	26/07/13	1,749	1,750	1,743	1,749	+9	+0.52	500	-
[4925]	26/07/10	1,744	1,745	1,740	1,740	-3	-0.17	1,000	-
[4925]	26/07/09	1,742	1,745	1,740	1,743	+11	+0.64	1,200	-
[4925]	26/07/08	1,733	1,739	1,732	1,732	+3	+0.17	2,400	-
[4925]	26/07/07	1,714	1,729	1,714	1,729	+15	+0.88	4,900	-
[4925]	26/07/06	1,713	1,714	1,712	1,714	+3	+0.18	900	-
[4925]	26/07/03	1,710	1,714	1,710	1,711	+2	+0.12	1,100	-
[4925]	26/07/02	1,714	1,715	1,708	1,709	+2	+0.12	800	-
[4925]	26/07/01	1,706	1,712	1,706	1,707	0	0.00	1,100	-
[4925]	26/06/30	1,712	1,712	1,707	1,707	-3	-0.18	900	-
[4925]	26/06/29	1,710	1,711	1,710	1,710	+4	+0.23	1,100	-
[4925]	26/06/26	1,706	1,706	1,706	1,706	0	0.00	1,100	-
[4925]	26/06/25	1,706	1,708	1,706	1,706	-3	-0.18	1,800	-
[4925]	26/06/24	1,707	1,709	1,707	1,709	+3	+0.18	600	-
[4925]	26/06/23	1,706	1,710	1,706	1,706	+2	+0.12	1,300	-
[4925]	26/06/22	1,709	1,709	1,702	1,704	-1	-0.06	900	-
[4925]	26/06/19	1,705	1,708	1,705	1,705	-1	-0.06	1,300	-
[4925]	26/06/18	1,706	1,706	1,705	1,706	0	0.00	400	-
[4925]	26/06/17	1,706	1,706	1,706	1,706	-2	-0.12	400	-
[4925]	26/06/16	1,710	1,710	1,702	1,708	-2	-0.12	700	-
[4925]	26/06/15	1,705	1,710	1,705	1,710	+7	+0.41	1,300	-
[4925]	26/06/12	1,701	1,703	1,700	1,703	0	0.00	1,000	-
[4925]	26/06/11	1,703	1,704	1,703	1,703	-2	-0.12	600	-
[4925]	26/06/10	1,702	1,705	1,702	1,705	+1	+0.06	400	-
[4925]	26/06/09	1,700	1,704	1,700	1,704	+4	+0.24	500	-
[4925]	26/06/08	1,700	1,705	1,700	1,700	-7	-0.41	600	-
[4925]	26/06/05	1,700	1,707	1,700	1,707	+6	+0.35	1,300	-
[4925]	26/06/04	1,700	1,708	1,700	1,701	-5	-0.29	1,500	-
[4925]	26/06/03	1,702	1,709	1,701	1,706	-2	-0.12	1,100	-
[4925]	26/06/02	1,701	1,708	1,701	1,708	+3	+0.18	500	-
[4925]	26/06/01	1,706	1,706	1,701	1,705	-1	-0.06	900	-
[4925]	26/05/29	1,699	1,708	1,698	1,706	+2	+0.12	2,000	-
[4925]	26/05/28	1,708	1,708	1,700	1,704	-4	-0.23	1,100	-
[4925]	26/05/27	1,700	1,708	1,699	1,708	+8	+0.47	1,500	-
[4925]	26/05/26	1,700	1,710	1,700	1,700	+2	+0.12	1,200	-
[4925]	26/05/25	1,699	1,700	1,698	1,698	+1	+0.06	900	-
[4925]	26/05/22	1,696	1,699	1,696	1,697	+1.0	+0.06	600	-
[4925]	26/05/21	1,697	1,698	1,696	1,696	+1.0	+0.06	500	-
[4925]	26/05/20	1,700	1,700	1,695	1,695	-4.0	-0.24	1,200	-
[4925]	26/05/19	1,697	1,699	1,694	1,699	+2.0	+0.12	500	-
[4925]	26/05/18	1,688	1,697	1,688	1,697	+10.0	+0.59	700	-
[4925]	26/05/15	1,700	1,700	1,687	1,687	-13.0	-0.76	2,100	-
[4925]	26/05/14	1,699	1,700	1,694	1,700	+4.0	+0.24	1,300	-
[4925]	26/05/13	1,684	1,696	1,684	1,696	+8.0	+0.47	1,900	-
[4925]	26/05/12	1,690	1,694	1,686	1,688	-9.0	-0.53	2,900	-
[4925]	26/05/11	1,699	1,721	1,688	1,697	-2.0	-0.12	7,600	-
[4925]	26/05/08	1,700	1,707	1,698	1,699	-2.0	-0.12	900	-
[4925]	26/05/07	1,700	1,710	1,700	1,701	+1.0	+0.06	2,000	-
[4925]	26/05/01	1,700	1,709	1,700	1,700	0	+0.00	700	-
[4925]	26/04/30	1,701	1,705	1,696	1,700	+4.0	+0.24	1,200	-
[4925]	26/04/28	1,702	1,704	1,695	1,696	-6.0	-0.35	3,200	-
[4925]	26/04/27	1,705	1,710	1,702	1,702	-3	-0.18	1,300	-
[4925]	26/04/24	1,705	1,708	1,701	1,705	-4	-0.23	800	-
[4925]	26/04/23	1,709	1,710	1,700	1,709	-1	-0.06	2,900	-
[4925]	26/04/22	1,714	1,721	1,710	1,710	-9	-0.52	1,400	-
[4925]	26/04/21	1,720	1,726	1,718	1,719	-1	-0.06	700	-
[4925]	26/04/20	1,730	1,730	1,720	1,720	-9	-0.52	1,600	-
[4925]	26/04/17	1,730	1,730	1,721	1,729	+4	+0.23	800	-
[4925]	26/04/16	1,724	1,725	1,716	1,725	+1	+0.06	2,300	-
[4925]	26/04/15	1,730	1,730	1,724	1,724	-6	-0.35	1,000	-
[4925]	26/04/14	1,733	1,733	1,730	1,730	0	0.00	700	-
[4925]	26/04/13	1,729	1,730	1,725	1,730	+7	+0.41	600	-
[4925]	26/04/10	1,730	1,730	1,722	1,723	-7	-0.40	1,300	-
[4925]	26/04/09	1,730	1,730	1,725	1,730	+4	+0.23	800	-
[4925]	26/04/08	1,731	1,733	1,726	1,726	+3	+0.17	1,500	-
[4925]	26/04/07	1,730	1,730	1,721	1,723	+3	+0.17	800	-
[4925]	26/04/06	1,729	1,729	1,720	1,720	-10	-0.58	700	-
[4925]	26/04/03	1,709	1,730	1,709	1,730	+20	+1.17	500	-
[4925]	26/04/02	1,729	1,729	1,707	1,710	-21	-1.21	2,000	-
[4925]	26/04/01	1,705	1,731	1,701	1,731	+30	+1.76	1,900	-
[4925]	26/03/31	1,708	1,710	1,701	1,701	-14	-0.82	2,400	-
[4925]	26/03/30	1,720	1,724	1,700	1,715	-85	-4.72	6,000	-
[4925]	26/03/27	1,808	1,810	1,800	1,800	-8	-0.44	5,200	-
[4925]	26/03/26	1,810	1,810	1,805	1,808	+3	+0.17	1,700	-
[4925]	26/03/25	1,800	1,805	1,799	1,805	+6	+0.33	2,900	-
[4925]	26/03/24	1,803	1,804	1,799	1,799	0	0.00	2,100	-
[4925]	26/03/23	1,801	1,812	1,799	1,799	-2	-0.11	3,800	-
[4925]	26/03/19	1,804	1,815	1,801	1,801	-3	-0.17	2,100	-
[4925]	26/03/18	1,810	1,818	1,804	1,804	-2	-0.11	1,600	-
[4925]	26/03/17	1,816	1,816	1,806	1,806	-3	-0.17	1,500	-
[4925]	26/03/16	1,810	1,819	1,809	1,809	-1	-0.06	1,700	-
[4925]	26/03/13	1,810	1,822	1,810	1,810	0	0.00	1,100	-
[4925]	26/03/12	1,814	1,833	1,810	1,810	-5	-0.28	800	-
[4925]	26/03/11	1,811	1,837	1,811	1,815	+10	+0.55	1,100	-
[4925]	26/03/10	1,826	1,840	1,805	1,805	-20	-1.10	2,300	-
[4925]	26/03/09	1,810	1,825	1,785	1,825	-1	-0.05	4,900	-
[4925]	26/03/06	1,803	1,826	1,803	1,826	+24	+1.33	800	-
[4925]	26/03/05	1,800	1,826	1,800	1,802	+8	+0.45	3,100	-
[4925]	26/03/04	1,807	1,807	1,760	1,794	-16	-0.88	5,800	-
[4925]	26/03/03	1,838	1,838	1,810	1,810	-29	-1.58	3,300	-
[4925]	26/03/02	1,833	1,847	1,830	1,839	+4	+0.22	4,000	-
[4925]	26/02/27	1,848	1,848	1,835	1,835	-14	-0.76	2,300	-
[4925]	26/02/26	1,829	1,849	1,819	1,849	+24	+1.32	3,200	-
[4925]	26/02/25	1,824	1,828	1,818	1,825	+9	+0.50	2,000	-
[4925]	26/02/24	1,825	1,825	1,815	1,816	-9	-0.49	1,800	-
[4925]	26/02/20	1,795	1,828	1,794	1,825	+37	+2.07	5,100	-
[4925]	26/02/19	1,770	1,788	1,770	1,788	+20	+1.13	2,600	-
[4925]	26/02/18	1,752	1,768	1,752	1,768	+18	+1.03	2,800	-
[4925]	26/02/17	1,740	1,750	1,740	1,750	+11	+0.63	2,400	-
[4925]	26/02/16	1,746	1,746	1,736	1,739	-7	-0.40	4,400	-
[4925]	26/02/13	1,755	1,759	1,739	1,746	-6	-0.34	3,700	-
[4925]	26/02/12	1,746	1,754	1,744	1,752	+16	+0.92	6,800	-
[4925]	26/02/10	1,736	1,739	1,735	1,736	0	0.00	1,200	-
[4925]	26/02/09	1,733	1,738	1,730	1,736	+3	+0.17	2,300	-
[4925]	26/02/06	1,733	1,736	1,733	1,733	-3	-0.17	900	-
[4925]	26/02/05	1,735	1,740	1,725	1,736	+1	+0.06	1,500	-
[4925]	26/02/04	1,725	1,735	1,721	1,735	+12	+0.70	1,300	-
[4925]	26/02/03	1,708	1,723	1,708	1,723	+15	+0.88	2,000	-
[4925]	26/02/02	1,705	1,714	1,705	1,708	+3	+0.18	1,200	-
[4925]	26/01/30	1,707	1,707	1,705	1,705	-2	-0.12	1,100	-
[4925]	26/01/29	1,699	1,707	1,699	1,707	+8	+0.47	1,800	-
[4925]	26/01/28	1,704	1,705	1,697	1,699	-4	-0.23	3,300	-
[4925]	26/01/27	1,705	1,705	1,700	1,703	0	0.00	2,500	-
[4925]	26/01/26	1,734	1,735	1,702	1,703	-12	-0.70	4,700	-
[4925]	26/01/23	1,728	1,729	1,715	1,715	-12	-0.69	2,500	-
[4925]	26/01/22	1,734	1,737	1,727	1,727	-6	-0.35	2,900	-
[4925]	26/01/21	1,740	1,740	1,730	1,733	-6	-0.35	2,900	-
[4925]	26/01/20	1,740	1,743	1,739	1,739	-1	-0.06	2,100	-
[4925]	26/01/19	1,739	1,742	1,735	1,740	+4	+0.23	3,200	-
[4925]	26/01/16	1,732	1,736	1,729	1,736	+4	+0.23	1,700	-
[4925]	26/01/15	1,720	1,733	1,720	1,732	+12	+0.70	3,600	-
[4925]	26/01/14	1,721	1,723	1,718	1,720	-1	-0.06	1,100	-
[4925]	26/01/13	1,720	1,721	1,713	1,721	+2	+0.12	3,400	-
[4925]	26/01/09	1,719	1,720	1,711	1,719	+1	+0.06	1,800	-
[4925]	26/01/08	1,707	1,718	1,707	1,718	+11	+0.64	2,000	-
[4925]	26/01/07	1,711	1,711	1,707	1,707	-4	-0.23	1,400	-
[4925]	26/01/06	1,710	1,715	1,710	1,711	-1	-0.06	1,200	-
[4925]	26/01/05	1,725	1,725	1,707	1,712	-18	-1.04	1,600	-
[4925]	25/12/30	1,697	1,740	1,697	1,730	+36	+2.13	4,000	-
[4925]	25/12/29	1,688	1,694	1,687	1,694	+7	+0.41	2,400	-
[4925]	25/12/26	1,686	1,688	1,686	1,687	+3	+0.18	5,700	-
[4925]	25/12/25	1,681	1,688	1,681	1,684	+1	+0.06	5,700	-
[4925]	25/12/24	1,671	1,683	1,671	1,683	+7	+0.42	6,400	-
[4925]	25/12/23	1,679	1,680	1,675	1,676	+4	+0.24	3,900	-
[4925]	25/12/22	1,676	1,680	1,670	1,672	-7	-0.42	4,300	-
[4925]	25/12/19	1,674	1,679	1,670	1,679	+5	+0.30	3,500	-
[4925]	25/12/18	1,668	1,674	1,665	1,674	+4	+0.24	3,900	-
[4925]	25/12/17	1,670	1,670	1,666	1,670	+1	+0.06	2,500	-
[4925]	25/12/16	1,670	1,670	1,662	1,669	0	0.00	3,000	-
[4925]	25/12/15	1,665	1,669	1,663	1,669	+4	+0.24	5,100	-
[4925]	25/12/12	1,667	1,668	1,665	1,665	-1	-0.06	3,400	-
[4925]	25/12/11	1,667	1,669	1,666	1,666	0	0.00	1,700	-
[4925]	25/12/10	1,665	1,669	1,665	1,666	0	0.00	1,400	-
[4925]	25/12/09	1,670	1,670	1,666	1,666	-4	-0.24	1,600	-
[4925]	25/12/08	1,669	1,670	1,668	1,670	+2	+0.12	3,300	-
[4925]	25/12/05	1,679	1,679	1,666	1,668	-3	-0.18	1,100	-
[4925]	25/12/04	1,668	1,679	1,668	1,671	+3	+0.18	1,500	-
[4925]	25/12/03	1,677	1,679	1,667	1,668	-9	-0.54	2,600	-
[4925]	25/12/02	1,680	1,685	1,675	1,677	-3	-0.18	2,100	-
[4925]	25/12/01	1,684	1,686	1,680	1,680	-4	-0.24	2,000	-
[4925]	25/11/28	1,683	1,689	1,683	1,684	+1	+0.06	1,800	-
[4925]	25/11/27	1,688	1,688	1,681	1,683	-4	-0.24	1,600	-
[4925]	25/11/26	1,689	1,691	1,687	1,687	-1	-0.06	2,900	-
[4925]	25/11/25	1,679	1,688	1,677	1,688	+9	+0.54	2,100	-
[4925]	25/11/21	1,664	1,679	1,663	1,679	+8	+0.48	2,000	-
[4925]	25/11/20	1,669	1,678	1,665	1,671	+6	+0.36	1,600	-
[4925]	25/11/19	1,663	1,670	1,663	1,665	+2	+0.12	2,000	-
[4925]	25/11/18	1,663	1,669	1,663	1,663	0	0.00	1,200	-
[4925]	25/11/17	1,665	1,669	1,661	1,663	-2	-0.12	2,400	-
[4925]	25/11/14	1,664	1,669	1,664	1,665	+1	+0.06	2,300	-
[4925]	25/11/13	1,661	1,665	1,661	1,664	+3	+0.18	800	-
[4925]	25/11/12	1,658	1,664	1,657	1,661	+3	+0.18	2,000	-
[4925]	25/11/11	1,660	1,661	1,658	1,658	-2	-0.12	1,600	-
[4925]	25/11/10	1,661	1,661	1,660	1,660	-1	-0.06	1,100	-
[4925]	25/11/07	1,665	1,666	1,661	1,661	+1	+0.06	800	-
[4925]	25/11/06	1,662	1,662	1,660	1,660	-2	-0.12	1,000	-
[4925]	25/11/05	1,664	1,664	1,661	1,662	+1	+0.06	600	-
[4925]	25/11/04	1,667	1,667	1,660	1,661	-6	-0.36	1,800	-
[4925]	25/10/31	1,660	1,668	1,660	1,667	+7	+0.42	1,000	-
[4925]	25/10/30	1,660	1,665	1,659	1,660	0	0.00	2,600	-
[4925]	25/10/29	1,665	1,665	1,660	1,660	-2	-0.12	1,400	-
[4925]	25/10/28	1,681	1,681	1,662	1,662	-9	-0.54	2,500	-
[4925]	25/10/27	1,668	1,671	1,668	1,671	+3	+0.18	1,400	-
[4925]	25/10/24	1,668	1,668	1,663	1,668	0	0.00	1,500	-
[4925]	25/10/23	1,667	1,668	1,664	1,668	+4	+0.24	800	-
[4925]	25/10/22	1,666	1,666	1,657	1,664	-1	-0.06	1,600	-
[4925]	25/10/21	1,666	1,667	1,657	1,665	+1	+0.06	4,100	-
[4925]	25/10/20	1,664	1,665	1,663	1,664	+4	+0.24	1,300	-
[4925]	25/10/17	1,670	1,670	1,660	1,660	-10	-0.60	1,900	-
[4925]	25/10/16	1,668	1,672	1,666	1,670	+2	+0.12	1,500	-
[4925]	25/10/15	1,666	1,675	1,666	1,668	+2	+0.12	1,000	-
[4925]	25/10/14	1,671	1,671	1,662	1,666	-1	-0.06	2,200	-
[4925]	25/10/10	1,672	1,672	1,664	1,667	-5	-0.30	1,300	-
[4925]	25/10/09	1,659	1,672	1,659	1,672	+14	+0.84	1,100	-
[4925]	25/10/08	1,652	1,664	1,652	1,658	+6	+0.36	1,900	-
[4925]	25/10/07	1,657	1,658	1,651	1,652	-4	-0.24	2,800	-
[4925]	25/10/06	1,666	1,667	1,655	1,656	-14	-0.84	3,500	-
[4925]	25/10/03	1,684	1,684	1,670	1,670	-14	-0.83	1,300	-
[4925]	25/10/02	1,686	1,686	1,680	1,684	-2	-0.12	2,200	-
[4925]	25/10/01	1,693	1,695	1,686	1,686	-6	-0.35	1,300	-
[4925]	25/09/30	1,706	1,730	1,692	1,692	-10	-0.59	3,500	-
[4925]	25/09/29	1,719	1,725	1,700	1,702	-97	-5.39	6,300	-
[4925]	25/09/26	1,784	1,799	1,784	1,799	+15	+0.84	5,500	-
[4925]	25/09/25	1,780	1,795	1,779	1,784	+5	+0.28	4,500	-
[4925]	25/09/24	1,772	1,779	1,772	1,779	+8	+0.45	3,600	-
[4925]	25/09/22	1,770	1,771	1,765	1,771	+2	+0.11	2,900	-
[4925]	25/09/19	1,770	1,770	1,761	1,769	+2	+0.11	1,100	-
[4925]	25/09/18	1,768	1,770	1,760	1,767	-1	-0.06	2,200	-
[4925]	25/09/17	1,758	1,768	1,757	1,768	+11	+0.63	1,400	-
[4925]	25/09/16	1,757	1,757	1,751	1,757	0	0.00	1,500	-
[4925]	25/09/12	1,756	1,757	1,741	1,757	+11	+0.63	2,700	-
[4925]	25/09/11	1,758	1,760	1,746	1,746	+2	+0.11	1,000	-
[4925]	25/09/10	1,756	1,756	1,743	1,744	+1	+0.06	700	-
[4925]	25/09/09	1,753	1,755	1,743	1,743	-10	-0.57	2,700	-
[4925]	25/09/08	1,749	1,756	1,749	1,753	+4	+0.23	1,600	-
[4925]	25/09/05	1,748	1,755	1,745	1,749	+3	+0.17	800	-