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
[7425]	26/10/29	1,100	1,100	1,098	1,098	-17	-1.524664	600	7,246,740,480
[7425]	26/10/28	1,100	1,115	1,100	1,115	0	0	300	7,358,939,648
[7425]	26/10/27	－	－	－	1,115	0	0	0	-
[7425]	26/10/26	1,124	1,124	1,094	1,115	+9	+0.813743	2,900	7,358,939,648
[7425]	26/10/23	1,105	1,106	1,094	1,106	+6	+0.545455	1,200	7,299,540,480
[7425]	26/10/22	1,106	1,106	1,100	1,100	-3	-0.271985	1,900	7,259,940,352
[7425]	26/10/21	－	－	－	1,103	0	0	0	-
[7425]	26/10/20	－	－	－	1,103	0	0	0	-
[7425]	26/10/19	1,102	1,103	1,102	1,103	-1	-0.09058	1,100	7,279,740,416
[7425]	26/10/16	1,103	1,104	1,103	1,104	-1	-0.090498	800	7,286,340,608
[7425]	26/10/15	－	－	－	1,105	0	0	0	-
[7425]	26/10/14	1,122	1,122	1,105	1,105	-4	-0.360685	600	7,292,940,288
[7425]	26/10/13	1,119	1,119	1,109	1,109	-6	-0.538117	1,200	7,319,340,032
[7425]	26/10/09	1,110	1,115	1,110	1,115	+10	+0.904977	700	7,358,939,648
[7425]	26/10/08	1,112	1,112	1,105	1,105	-6	-0.540054	1,100	7,292,940,288
[7425]	26/10/07	1,110	1,111	1,110	1,111	-9	-0.803571	2,000	7,332,539,904
[7425]	26/10/06	1,110	1,120	1,110	1,120	+10	+0.900901	1,000	7,391,939,584
[7425]	26/10/05	1,108	1,111	1,108	1,110	+2	+0.180505	400	7,325,940,224
[7425]	26/10/02	1,110	1,119	1,108	1,108	-2	-0.18018	300	7,312,740,352
[7425]	26/10/01	1,106	1,110	1,106	1,110	-10	-0.892857	800	7,325,940,224
[7425]	26/09/30	1,099	1,121	1,099	1,120	+21	+1.910828	4,300	7,391,939,584
[7425]	26/09/29	1,097	1,109	1,091	1,099	-1	-0.090909	2,300	7,253,340,672
[7425]	26/09/28	1,100	1,102	1,100	1,100	-1	-0.090827	600	7,259,940,352
[7425]	26/09/25	1,113	1,113	1,101	1,101	0	0	2,100	7,266,540,544
[7425]	26/09/24	1,100	1,108	1,100	1,101	+1	+0.090909	2,200	7,266,540,544
[7425]	26/09/18	1,104	1,105	1,100	1,100	+3	+0.273473	600	7,259,940,352
[7425]	26/09/17	1,097	1,097	1,097	1,097	0	0	100	7,240,140,800
[7425]	26/09/16	1,097	1,097	1,097	1,097	+5	+0.457875	100	7,240,140,800
[7425]	26/09/15	1,092	1,092	1,092	1,092	-8	-0.727273	400	7,207,140,864
[7425]	26/09/14	1,102	1,102	1,099	1,100	-2	-0.181488	1,300	7,259,940,352
[7425]	26/09/11	1,091	1,121	1,091	1,102	-7	-0.631199	1,600	7,273,140,736
[7425]	26/09/10	1,124	1,124	1,083	1,109	-9	-0.805009	3,500	7,319,340,032
[7425]	26/09/09	1,126	1,126	1,118	1,118	-2	-0.178571	900	7,378,739,712
[7425]	26/09/08	1,122	1,130	1,120	1,120	-4	-0.355872	2,500	7,391,939,584
[7425]	26/09/07	1,092	1,125	1,088	1,124	+41	+3.78578	2,900	7,418,339,328
[7425]	26/09/04	1,095	1,095	1,077	1,083	-12	-1.09589	8,100	7,147,741,696
[7425]	26/09/03	1,120	1,122	1,094	1,095	-26	-2.319358	22,100	7,226,940,928
[7425]	26/09/02	1,132	1,142	1,121	1,121	-12	-1.059135	11,400	7,398,539,264
[7425]	26/09/01	1,132	1,142	1,132	1,133	+3	+0.265487	9,000	7,477,739,008
[7425]	26/08/31	1,141	1,141	1,126	1,130	-16	-1.396161	2,600	7,457,938,944
[7425]	26/08/28	1,162	1,162	1,140	1,146	-4	-0.347826	12,000	7,563,537,920
[7425]	26/08/27	1,134	1,152	1,133	1,150	+16	+1.410935	28,200	7,589,937,664
[7425]	26/08/26	1,140	1,144	1,130	1,134	+3	+0.265252	19,000	7,484,338,688
[7425]	26/08/25	1,198	1,198	1,118	1,131	-59	-4.957983	308,000	7,464,539,136
[7425]	26/08/24	1,185	1,190	1,183	1,190	+11	+0.932994	700	7,853,935,616
[7425]	26/08/21	1,178	1,186	1,178	1,179	-11	-0.92437	800	7,781,336,576
[7425]	26/08/20	－	－	－	1,190	0	0	0	-
[7425]	26/08/19	1,190	1,190	1,190	1,190	+11	+0.932994	200	-
[7425]	26/08/18	1,177	1,179	1,177	1,179	-11	-0.92437	2,500	-
[7425]	26/08/17	1,188	1,190	1,188	1,190	+1	+0.084104	400	-
[7425]	26/08/14	1,189	1,202	1,188	1,189	-30	-2.461034	700	-
[7425]	26/08/13	－	－	－	1,219	0	0	0	-
[7425]	26/08/12	1,177	1,219	1,177	1,219	+44	+3.744681	1,900	-
[7425]	26/08/10	1,205	1,205	1,175	1,175	0	0	1,200	-
[7425]	26/08/07	1,205	1,205	1,175	1,175	-30	-2.489627	400	-
[7425]	26/08/06	－	－	－	1,205	0	0	0	-
[7425]	26/08/05	1,172	1,205	1,172	1,205	+24	+2.032176	1,800	-
[7425]	26/08/04	1,180	1,193	1,180	1,181	-3	-0.253378	1,100	-
[7425]	26/08/03	1,220	1,220	1,172	1,184	-66	-5.28	1,500	-
[7425]	26/07/31	－	－	－	1,250	0	0	0	-
[7425]	26/07/30	1,201	1,250	1,200	1,250	+46	+3.820598	7,400	-
[7425]	26/07/29	1,168	1,204	1,163	1,204	+33	+2.818104	1,800	-
[7425]	26/07/28	1,210	1,210	1,170	1,171	-44	-3.621399	2,600	-
[7425]	26/07/27	1,245	1,245	1,201	1,215	-23	-1.857835	1,600	-
[7425]	26/07/24	1,232	1,238	1,232	1,238	+10	+0.814332	500	-
[7425]	26/07/23	1,242	1,242	1,228	1,228	-16	-1.286174	2,300	-
[7425]	26/07/22	1,244	1,244	1,244	1,244	+12	+0.974026	100	-
[7425]	26/07/21	1,220	1,232	1,220	1,232	+22	+1.818182	700	-
[7425]	26/07/17	1,210	1,210	1,210	1,210	0	0	100	-
[7425]	26/07/16	1,210	1,210	1,210	1,210	+10	+0.833333	100	-
[7425]	26/07/15	1,200	1,210	1,200	1,200	0	0	700	-
[7425]	26/07/14	1,215	1,215	1,200	1,200	-45	-3.614458	2,100	-
[7425]	26/07/13	1,269	1,269	1,245	1,245	+3	+0.241546	1,000	-
[7425]	26/07/10	1,318	1,318	1,242	1,242	+14	+1.140065	5,500	-
[7425]	26/07/09	1,234	1,249	1,225	1,228	-6	-0.486224	900	-
[7425]	26/07/08	1,235	1,235	1,234	1,234	+9	+0.734694	200	-
[7425]	26/07/07	1,225	1,225	1,225	1,225	+2	+0.163532	200	-
[7425]	26/07/06	1,220	1,249	1,220	1,223	-27	-2.16	800	-
[7425]	26/07/03	1,235	1,250	1,235	1,250	+5	+0.401606	1,300	-
[7425]	26/07/02	1,225	1,255	1,225	1,245	+36	+2.977667	2,800	-
[7425]	26/07/01	1,155	1,209	1,150	1,209	+49	+4.224138	136,000	-
[7425]	26/06/30	1,288	1,356	1,159	1,160	-68	-5.537459	10,700	-
[7425]	26/06/29	1,218	1,290	1,200	1,228	-49	-3.837118	1,100	-
[7425]	26/06/26	1,277	1,277	1,277	1,277	0	0	600	-
[7425]	26/06/25	1,304	1,304	1,277	1,277	-12	-0.930954	2,200	-
[7425]	26/06/24	1,255	1,289	1,250	1,289	+34	+2.709163	2,800	-
[7425]	26/06/23	1,199	1,255	1,199	1,255	+31	+2.53268	3,000	-
[7425]	26/06/22	1,173	1,249	1,173	1,224	+71	+6.157849	1,600	-
[7425]	26/06/19	1,161	1,175	1,153	1,153	-19	-1.62116	2,200	-
[7425]	26/06/18	1,173	1,173	1,172	1,172	-23	-1.924686	2,800	-
[7425]	26/06/17	1,173	1,195	1,173	1,195	+19	+1.615646	400	-
[7425]	26/06/16	1,225	1,250	1,176	1,176	+12	+1.030928	1,200	-
[7425]	26/06/15	1,150	1,164	1,150	1,164	+14	+1.217391	4,600	-
[7425]	26/06/12	1,176	1,176	1,150	1,150	-36	-3.035413	5,000	-
[7425]	26/06/11	1,200	1,200	1,186	1,186	-22	-1.821192	2,200	-
[7425]	26/06/10	1,217	1,217	1,208	1,208	-12	-0.983607	2,000	-
[7425]	26/06/09	1,220	1,220	1,220	1,220	0	0	600	-
[7425]	26/06/08	1,225	1,225	1,220	1,220	-9	-0.732303	3,400	-
[7425]	26/06/05	1,232	1,248	1,229	1,229	-6	-0.48583	18,400	-
[7425]	26/06/04	－	－	－	1,235	0	0	0	-
[7425]	26/06/03	1,235	1,236	1,235	1,235	-15	-1.2	800	-
[7425]	26/06/02	1,257	1,257	1,232	1,250	-23	-1.806756	1,400	-
[7425]	26/06/01	1,225	1,290	1,220	1,273	+48	+3.918367	7,800	-
[7425]	26/05/29	1,251	1,270	1,202	1,225	+49	+4.166667	21,000	-
[7425]	26/05/28	1,176	1,176	1,176	1,176	-6	-0.507614	200	-
[7425]	26/05/27	1,182	1,182	1,182	1,182	-3	-0.253165	2,000	-
[7425]	26/05/26	－	－	－	1,185	0	0	0	-
[7425]	26/05/25	1,185	1,185	1,185	1,185	+25	+2.155172	1,200	-
[7425]	26/05/22	－	－	－	1,160	0	0	0	-
[7425]	26/05/21	1,160	1,160	1,160	1,160	0	0	400	-
[7425]	26/05/20	1,160	1,160	1,160	1,160	-9.5	-0.812313	600	-
[7425]	26/05/19	1,168.5	1,169.5	1,168.5	1,169.5	-7	-0.594985	400	-
[7425]	26/05/18	1,219.5	1,219.5	1,175.5	1,176.5	-25	-2.080732	3,800	-
[7425]	26/05/15	1,228.5	1,228.5	1,201.5	1,201.5	-36	-2.909091	1,200	-
[7425]	26/05/14	1,231	1,237.5	1,231	1,237.5	+8	+0.650671	3,800	-
[7425]	26/05/13	1,270	1,270	1,229.5	1,229.5	-81.5	-6.216629	6,600	-
[7425]	26/05/12	1,340	1,340	1,307	1,311	-33.5	-2.491633	5,000	-
[7425]	26/05/11	1,346	1,346	1,337.5	1,344.5	+7	+0.523364	1,400	-
[7425]	26/05/08	1,335	1,337.5	1,335	1,337.5	+7.5	+0.56391	400	-
[7425]	26/05/07	1,322	1,330	1,321.5	1,330	+10	+0.757576	1,600	-
[7425]	26/05/01	1,320	1,320	1,320	1,320	0	0	0	-
[7425]	26/04/30	－	－	－	1,320	0	0	0	-
[7425]	26/04/28	1,320.5	1,320.5	1,309	1,320	+9	+0.686499	600	-
[7425]	26/04/27	1,328	1,328.5	1,311	1,311	+8	+0.613968	2,200	-
[7425]	26/04/24	1,303	1,303	1,303	1,303	+25	+1.956182	200	-
[7425]	26/04/23	1,278	1,278	1,278	1,278	-14.5	-1.121857	200	-
[7425]	26/04/22	1,290	1,292.5	1,290	1,292.5	-8	-0.615148	800	-
[7425]	26/04/21	1,342	1,350	1,300	1,300.5	-48.5	-3.595256	2,800	-
[7425]	26/04/20	1,322.5	1,349	1,322.5	1,349	+51.5	+3.969171	2,200	-
[7425]	26/04/17	1,328.5	1,328.5	1,297.5	1,297.5	-24.5	-1.853253	600	-
[7425]	26/04/16	1,347	1,347	1,322	1,322	-45.5	-3.327239	400	-
[7425]	26/04/15	1,323.5	1,367.5	1,323.5	1,367.5	+22.5	+1.672862	1,400	-
[7425]	26/04/14	1,334.5	1,345	1,334.5	1,345	+16	+1.203913	1,800	-
[7425]	26/04/13	1,329	1,351.5	1,327.5	1,329	-20.5	-1.519081	3,400	-
[7425]	26/04/10	1,371.5	1,372.5	1,328	1,349.5	+53	+4.087929	19,400	-
[7425]	26/04/09	1,269.5	1,296.5	1,269.5	1,296.5	+46.5	+3.72	2,400	-
[7425]	26/04/08	1,299.5	1,299.5	1,220	1,250	-25	-1.960784	6,600	-
[7425]	26/04/07	1,250	1,275	1,250	1,275	+60	+4.938272	3,000	-
[7425]	26/04/06	－	－	－	1,215	0	0	0	-
[7425]	26/04/03	1,203.5	1,215	1,203.5	1,215	+15	+1.25	1,000	-
[7425]	26/04/02	1,203.5	1,203.5	1,178.5	1,200	-3.5	-0.290818	600	-
[7425]	26/04/01	1,175	1,203.5	1,175	1,203.5	+34	+2.907225	1,400	-
[7425]	26/03/31	1,158	1,169.5	1,158	1,169.5	+5	+0.429369	1,200	-
[7425]	26/03/30	1,176.5	1,176.5	1,163	1,164.5	-27	-2.266051	3,400	-
[7425]	26/03/27	1,200	1,200	1,191.5	1,191.5	-11	-0.914761	1,200	-
[7425]	26/03/26	1,202.5	1,203.5	1,202.5	1,202.5	-8.5	-0.701899	2,600	-
[7425]	26/03/25	1,237.5	1,237.5	1,211	1,211	+23.5	+1.978947	2,400	-
[7425]	26/03/24	1,192	1,199.5	1,185	1,187.5	+12.5	+1.06383	1,800	-
[7425]	26/03/23	1,228	1,228	1,166	1,175	-71.5	-5.736061	20,800	-
[7425]	26/03/19	1,276	1,291	1,246.5	1,246.5	-30	-2.350176	5,200	-
[7425]	26/03/18	1,300	1,304.5	1,264	1,276.5	+16	+1.269338	10,400	-
[7425]	26/03/17	1,217.5	1,300	1,217.5	1,260.5	+40.5	+3.319672	9,000	-
[7425]	26/03/16	1,214.5	1,249.5	1,214.5	1,220	+5.5	+0.452861	4,400	-
[7425]	26/03/13	1,204.5	1,224.5	1,192.5	1,214.5	+18.5	+1.546823	123,000	-
[7425]	26/03/12	1,164	1,203	1,164	1,196	+32	+2.749141	5,600	-
[7425]	26/03/11	1,175	1,180	1,164	1,164	-11	-0.93617	3,600	-
[7425]	26/03/10	1,175	1,175	1,175	1,175	+6.5	+0.556269	1,200	-
[7425]	26/03/09	1,167.5	1,170	1,151	1,168.5	+10	+0.863185	9,800	-
[7425]	26/03/06	1,141	1,158.5	1,125.5	1,158.5	+3.5	+0.30303	2,600	-
[7425]	26/03/05	1,140	1,155	1,140	1,155	+22	+1.941748	1,000	-
[7425]	26/03/04	1,180	1,180	1,126.5	1,133	-49	-4.145516	6,200	-
[7425]	26/03/03	1,183	1,183	1,182	1,182	+23	+1.984469	600	-
[7425]	26/03/02	1,159	1,159	1,159	1,159	-17.5	-1.487463	400	-
[7425]	26/02/27	1,174	1,176.5	1,173.5	1,176.5	+19	+1.641469	12,400	-
[7425]	26/02/26	－	－	－	1,157.5	0	0	0	-
[7425]	26/02/25	1,157.5	1,157.5	1,157.5	1,157.5	0	0	1,200	-
[7425]	26/02/24	1,151	1,170	1,140.5	1,157.5	+7.5	+0.652174	11,000	-
[7425]	26/02/20	1,169	1,169	1,145	1,150	-7.5	-0.647948	2,200	-
[7425]	26/02/19	1,170	1,198.5	1,138	1,157.5	-7	-0.601116	17,200	-
[7425]	26/02/18	1,164.5	1,164.5	1,164.5	1,164.5	-5.5	-0.470085	1,600	-
[7425]	26/02/17	1,150.5	1,173.5	1,146.5	1,170	+19.5	+1.694915	3,200	-
[7425]	26/02/16	1,182	1,183	1,150	1,150.5	-23.5	-2.001704	3,600	-
[7425]	26/02/13	1,146.5	1,174	1,146.5	1,174	+13.5	+1.163292	2,000	-
[7425]	26/02/12	1,152	1,161	1,152	1,160.5	-3	-0.257843	3,000	-
[7425]	26/02/10	1,161	1,179.5	1,152	1,163.5	0	0	7,400	-
[7425]	26/02/09	1,160.5	1,164	1,160.5	1,163.5	+13	+1.129944	1,600	-
[7425]	26/02/06	1,150	1,158	1,150	1,150.5	-7.5	-0.647668	1,000	-
[7425]	26/02/05	1,133	1,158	1,132.5	1,158	+25	+2.206531	1,400	-
[7425]	26/02/04	1,134	1,134	1,133	1,133	-2	-0.176211	600	-
[7425]	26/02/03	1,152	1,160	1,135	1,135	-7.5	-0.656455	6,600	-
[7425]	26/02/02	1,140.5	1,142.5	1,140.5	1,142.5	+2	+0.175362	800	-
[7425]	26/01/30	1,140	1,140.5	1,140	1,140.5	-3	-0.262352	600	-
[7425]	26/01/29	1,150	1,150	1,143.5	1,143.5	-17.5	-1.507321	2,200	-
[7425]	26/01/28	1,163	1,163	1,161	1,161	-13.5	-1.149425	2,800	-
[7425]	26/01/27	1,174.5	1,174.5	1,174.5	1,174.5	+25	+2.174859	200	-
[7425]	26/01/26	1,182	1,182	1,126.5	1,149.5	-26	-2.211825	7,600	-
[7425]	26/01/23	1,175.5	1,175.5	1,171	1,175.5	0	0	800	-
[7425]	26/01/22	1,184.5	1,184.5	1,168.5	1,175.5	+6	+0.51304	8,200	-
[7425]	26/01/21	1,186.5	1,186.5	1,145.5	1,169.5	-17.5	-1.474305	2,000	-
[7425]	26/01/20	1,135.5	1,187	1,122	1,187	+47	+4.122807	11,800	-
[7425]	26/01/19	1,123	1,146.5	1,123	1,140	+17	+1.513802	14,600	-
[7425]	26/01/16	1,107.5	1,123	1,107.5	1,123	+16	+1.445348	4,400	-
[7425]	26/01/15	1,096.5	1,108	1,090	1,107	+13.5	+1.234568	2,600	-
[7425]	26/01/14	1,099.5	1,100	1,093.5	1,093.5	-6	-0.545703	1,800	-
[7425]	26/01/13	1,086	1,101	1,080.5	1,099.5	+33	+3.094233	14,200	-
[7425]	26/01/09	1,082.5	1,088	1,066.5	1,066.5	-8.5	-0.790698	12,000	-
[7425]	26/01/08	1,080	1,080	1,065	1,075	+14	+1.31951	2,600	-
[7425]	26/01/07	1,055.5	1,061	1,052	1,061	+6	+0.56872	1,200	-
[7425]	26/01/06	1,063.5	1,063.5	1,048	1,055	+7.5	+0.71599	95,800	-
[7425]	26/01/05	1,066	1,066	1,047.5	1,047.5	-7.5	-0.7109	2,400	-
[7425]	25/12/30	1,061.5	1,061.5	1,049.5	1,055	-4	-0.377715	2,000	-
[7425]	25/12/29	1,066	1,066.5	1,016.5	1,059	-52	-4.680468	13,800	-
[7425]	25/12/26	1,088.5	1,139.5	1,080	1,111	+22.5	+2.067065	5,000	-
[7425]	25/12/25	1,069	1,088.5	1,069	1,088.5	+38.5	+3.666667	7,800	-
[7425]	25/12/24	1,040	1,074.5	1,040	1,050	+11	+1.05871	3,200	-
[7425]	25/12/23	1,057.5	1,058.5	1,035.5	1,039	-16	-1.516588	6,200	-
[7425]	25/12/22	1,053	1,057.5	1,052.5	1,055	+27	+2.626459	22,400	-
[7425]	25/12/19	1,048.5	1,052	1,028	1,028	-27	-2.559242	2,600	-
[7425]	25/12/18	1,055	1,055	1,055	1,055	+5	+0.47619	200	-
[7425]	25/12/17	1,050	1,050	1,050	1,050	0	0	1,000	-
[7425]	25/12/16	1,050	1,050	1,050	1,050	+17	+1.645692	200	-
[7425]	25/12/15	1,024	1,057	1,022.5	1,033	-12	-1.148325	3,000	-
[7425]	25/12/12	1,057.5	1,058	1,029	1,045	-12.5	-1.182033	2,400	-
[7425]	25/12/11	1,055	1,060	1,055	1,057.5	+7.5	+0.714286	6,200	-
[7425]	25/12/10	1,055	1,055	1,050	1,050	+5	+0.478469	3,800	-
[7425]	25/12/09	1,044	1,045	1,044	1,045	0	0	600	-
[7425]	25/12/08	1,044	1,047.5	1,044	1,045	+9.5	+0.917431	1,600	-
[7425]	25/12/05	1,037.5	1,042.5	1,032.5	1,035.5	-2	-0.192771	1,400	-
[7425]	25/12/04	1,043	1,047.5	1,030.5	1,037.5	0	0	2,000	-
[7425]	25/12/03	1,039.5	1,042	1,024	1,037.5	+17	+1.66585	2,400	-
[7425]	25/12/02	1,020.5	1,020.5	1,020.5	1,020.5	-16.5	-1.591128	200	-
[7425]	25/12/01	1,016.5	1,037	1,016.5	1,037	+22	+2.167488	8,000	-
[7425]	25/11/28	1,024	1,024	1,015	1,015	+5	+0.49505	1,000	-
[7425]	25/11/27	1,010	1,010	1,010	1,010	0	0	600	-
[7425]	25/11/26	1,015	1,017.5	1,010	1,010	-12.5	-1.222494	600	-
[7425]	25/11/25	1,023.5	1,023.5	1,006	1,022.5	+21.5	+2.147852	1,800	-
[7425]	25/11/21	1,001.5	1,001.5	1,001	1,001	-11	-1.086957	2,800	-
[7425]	25/11/20	1,012	1,012	1,012	1,012	+16	+1.606426	200	-
[7425]	25/11/19	995.5	996	995.5	996	+2	+0.201207	14,400	-
[7425]	25/11/18	993.5	994	993.5	994	-10.5	-1.045296	400	-
[7425]	25/11/17	1,006.5	1,006.5	997	1,004.5	-10.5	-1.034483	1,200	-
[7425]	25/11/14	1,024.5	1,024.5	1,012.5	1,015	-7.5	-0.733496	2,600	-
[7425]	25/11/13	1,025	1,025	1,022.5	1,022.5	0	0	400	-
[7425]	25/11/12	1,017.5	1,030	1,002.5	1,022.5	+22.5	+2.25	25,800	-
[7425]	25/11/11	995	1,000	994	1,000	+5	+0.502513	5,600	-
[7425]	25/11/10	1,005	1,005	995	995	-5	-0.5	6,200	-
[7425]	25/11/07	1,000	1,000	998.5	1,000	0	0	1,200	-
[7425]	25/11/06	995	1,000	995	1,000	+1.5	+0.150225	3,000	-
[7425]	25/11/05	1,005.5	1,005.5	995.5	998.5	-16.5	-1.625616	3,600	-
[7425]	25/11/04	1,015.5	1,015.5	1,014.5	1,015	-0.5	-0.049237	2,200	-
[7425]	25/10/31	1,015.5	1,015.5	1,015.5	1,015.5	-1	-0.098377	600	-
[7425]	25/10/30	1,016.5	1,016.5	1,016.5	1,016.5	-8.5	-0.829268	800	-
[7425]	25/10/29	1,036	1,037.5	1,025	1,025	-11	-1.061776	1,000	-
[7425]	25/10/28	1,036	1,036	1,036	1,036	-4.5	-0.432484	200	-
[7425]	25/10/27	1,040.5	1,040.5	1,040.5	1,040.5	+3	+0.289157	800	-
[7425]	25/10/24	1,040	1,040.5	1,037.5	1,037.5	+7.5	+0.728155	1,200	-
[7425]	25/10/23	－	－	－	1,030	0	0	0	-
[7425]	25/10/22	1,032.5	1,037.5	1,030	1,030	-5	-0.483092	1,200	-
[7425]	25/10/21	1,015	1,047.5	1,015	1,035	+22.5	+2.222222	2,400	-
[7425]	25/10/20	1,006.5	1,014.5	1,006.5	1,012.5	+6	+0.596125	2,000	-
[7425]	25/10/17	1,006.5	1,006.5	1,006.5	1,006.5	-2.5	-0.24777	200	-
[7425]	25/10/16	1,012	1,015	1,009	1,009	-3.5	-0.345679	1,400	-
[7425]	25/10/15	1,016.5	1,016.5	1,012.5	1,012.5	-4	-0.393507	1,400	-
[7425]	25/10/14	1,021.5	1,021.5	1,016.5	1,016.5	-9	-0.877621	400	-
[7425]	25/10/10	1,027.5	1,027.5	1,025.5	1,025.5	-14.5	-1.394231	1,600	-
[7425]	25/10/09	1,040	1,040	1,040	1,040	0	0	800	-
[7425]	25/10/08	1,039.5	1,040	1,018	1,040	+5	+0.483092	4,200	-
[7425]	25/10/07	1,039.5	1,039.5	1,030	1,035	+4	+0.387973	1,600	-
[7425]	25/10/06	1,034.5	1,034.5	1,031	1,031	+20.5	+2.028699	1,400	-
[7425]	25/10/03	1,027.5	1,042	1,010.5	1,010.5	-9.5	-0.931373	3,000	-
[7425]	25/10/02	1,027.5	1,027.5	1,020	1,020	-7.5	-0.729927	1,200	-
[7425]	25/10/01	1,040	1,040	1,027.5	1,027.5	-17.5	-1.674641	1,800	-
[7425]	25/09/30	1,045	1,045	1,044.5	1,045	0	0	2,200	-
[7425]	25/09/29	1,045	1,045	1,045	1,045	0	0	1,800	-
[7425]	25/09/26	1,037	1,045	1,025.5	1,045	+7.5	+0.722892	2,200	-
[7425]	25/09/25	1,037.5	1,043	1,031.5	1,037.5	+10	+0.973236	3,200	-
[7425]	25/09/24	1,035	1,035	1,022	1,027.5	-12.5	-1.201923	1,400	-
[7425]	25/09/22	1,035.5	1,040	1,032	1,040	+32.5	+3.225806	3,200	-
[7425]	25/09/19	1,032	1,032	1,007.5	1,007.5	+0.5	+0.049652	1,800	-
[7425]	25/09/18	1,007	1,007	1,007	1,007	0	0	200	-
[7425]	25/09/17	1,013	1,013	1,007	1,007	-6	-0.5923	600	-
[7425]	25/09/16	1,006	1,013	1,006	1,013	0	0	1,000	-
[7425]	25/09/12	1,006.5	1,033.5	1,006.5	1,013	+8	+0.79602	1,400	-
[7425]	25/09/11	1,008.5	1,008.5	1,004.5	1,005	-3.5	-0.34705	1,000	-
[7425]	25/09/10	1,018	1,046	1,003	1,008.5	-27.5	-2.65444	6,000	-
[7425]	25/09/09	1,047.5	1,047.5	1,036	1,036	-11.5	-1.097852	1,000	-
[7425]	25/09/08	1,047.5	1,047.5	1,047.5	1,047.5	0	0	200	-
[7425]	25/09/05	1,030.5	1,047.5	1,029	1,047.5	-1	-0.095374	2,200	-