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
[8025]	26/10/29	1,451	1,550	1,429	1,465	+53.0	+3.75	20,800	5,910,630,400
[8025]	26/10/28	1,406	1,412	1,406	1,412	-1.0	-0.07	400	5,696,798,720
[8025]	26/10/27	1,400	1,416	1,399	1,413	-4.0	-0.28	2,200	5,700,833,280
[8025]	26/10/26	1,412	1,417	1,406	1,417	-13.0	-0.91	2,000	5,716,971,520
[8025]	26/10/23	1,421	1,430	1,404	1,430	-1.0	-0.07	2,100	5,769,420,800
[8025]	26/10/22	1,430	1,431	1,430	1,431	-14.0	-0.97	300	5,773,455,360
[8025]	26/10/21	－	－	－	1,445	－	－	0	-
[8025]	26/10/20	1,441	1,445	1,433	1,445	+6.0	+0.42	2,000	5,829,939,200
[8025]	26/10/19	1,438	1,463	1,438	1,439	+1.0	+0.07	3,000	5,805,731,840
[8025]	26/10/16	1,449	1,450	1,432	1,438	-11.0	-0.76	2,600	5,801,697,280
[8025]	26/10/15	1,450	1,450	1,417	1,449	+25.0	+1.76	4,400	5,846,077,440
[8025]	26/10/14	1,419	1,432	1,419	1,424	-6.0	-0.42	1,100	5,745,213,440
[8025]	26/10/13	1,430	1,450	1,417	1,430	+1.0	+0.07	4,000	5,769,420,800
[8025]	26/10/09	1,427	1,450	1,420	1,429	-28.0	-1.92	3,700	5,765,386,240
[8025]	26/10/08	1,425	1,457	1,420	1,457	+14.0	+0.97	1,200	5,878,353,920
[8025]	26/10/07	1,455	1,461	1,409	1,443	-2.0	-0.14	10,600	5,821,870,080
[8025]	26/10/06	1,555	1,555	1,442	1,445	+45.0	+3.21	43,200	5,829,939,200
[8025]	26/10/05	1,433	1,434	1,400	1,400	0	+0.00	6,200	5,648,384,000
[8025]	26/10/02	1,403	1,412	1,400	1,400	-3.0	-0.21	1,400	5,648,384,000
[8025]	26/10/01	1,358	1,414	1,358	1,403	+45.0	+3.31	6,700	5,660,487,680
[8025]	26/09/30	1,343	1,359	1,343	1,358	+23.0	+1.72	1,600	5,478,932,480
[8025]	26/09/29	1,319	1,347	1,301	1,335	+13.0	+0.98	3,500	5,386,137,600
[8025]	26/09/28	1,314	1,322	1,314	1,322	+15.0	+1.15	300	5,333,688,320
[8025]	26/09/25	1,307	1,307	1,307	1,307	+1.0	+0.08	200	5,273,169,920
[8025]	26/09/24	1,306	1,311	1,306	1,306	0	+0.00	600	5,269,135,360
[8025]	26/09/18	－	－	－	1,306	－	－	0	-
[8025]	26/09/17	－	－	－	1,306	－	－	0	-
[8025]	26/09/16	1,307	1,328	1,306	1,306	-3.0	-0.23	500	5,269,135,360
[8025]	26/09/15	1,304	1,316	1,302	1,309	-6.0	-0.46	1,600	5,281,239,040
[8025]	26/09/14	1,301	1,315	1,301	1,315	+14.0	+1.08	300	5,305,446,400
[8025]	26/09/11	1,300	1,301	1,300	1,301	+1.0	+0.08	200	5,248,962,560
[8025]	26/09/10	1,300	1,300	1,300	1,300	+4.0	+0.31	200	5,244,928,000
[8025]	26/09/09	1,305	1,314	1,295	1,296	-5.0	-0.38	1,000	5,228,789,760
[8025]	26/09/08	1,304	1,312	1,301	1,301	-3.0	-0.23	1,700	5,248,962,560
[8025]	26/09/07	1,315	1,315	1,304	1,304	-20.0	-1.51	1,700	5,261,066,240
[8025]	26/09/04	1,316	1,324	1,313	1,324	+8.0	+0.61	300	5,341,757,440
[8025]	26/09/03	1,316	1,320	1,314	1,316	-21.0	-1.57	500	5,309,480,960
[8025]	26/09/02	1,320	1,337	1,315	1,337	+17.0	+1.29	300	5,394,206,720
[8025]	26/09/01	1,336	1,337	1,306	1,320	-30.0	-2.22	2,500	5,325,619,200
[8025]	26/08/31	1,340	1,350	1,295	1,350	+5.0	+0.37	3,000	5,446,656,000
[8025]	26/08/28	1,366	1,375	1,345	1,345	-21.0	-1.54	800	5,426,483,200
[8025]	26/08/27	1,339	1,370	1,339	1,366	+16.0	+1.19	1,000	5,511,208,960
[8025]	26/08/26	1,360	1,360	1,297	1,350	-10.0	-0.74	3,300	5,446,656,000
[8025]	26/08/25	1,318	1,365	1,295	1,360	+27.0	+2.03	2,900	5,487,001,600
[8025]	26/08/24	1,333	1,333	1,333	1,333	+6.0	+0.45	100	5,378,068,480
[8025]	26/08/21	1,343	1,355	1,326	1,327	-15.0	-1.12	1,700	5,353,861,120
[8025]	26/08/20	1,324	1,373	1,324	1,342	+11.0	+0.83	2,100	5,414,379,520
[8025]	26/08/19	1,354	1,360	1,316	1,331	-2.0	-0.15	2,100	5,369,999,360
[8025]	26/08/18	1,333	1,352	1,333	1,333	0	+0.00	900	5,378,068,480
[8025]	26/08/17	1,338	1,351	1,333	1,333	-16	-1.19	1,600	-
[8025]	26/08/14	1,349	1,351	1,320	1,349	+20	+1.50	3,400	-
[8025]	26/08/13	1,329	1,350	1,290	1,329	0	0.00	2,600	-
[8025]	26/08/12	1,308	1,338	1,308	1,329	+37	+2.86	1,900	-
[8025]	26/08/10	1,281	1,292	1,281	1,292	+14	+1.10	500	-
[8025]	26/08/07	1,340	1,340	1,278	1,278	-61	-4.56	3,600	-
[8025]	26/08/06	1,337	1,339	1,307	1,339	+29	+2.21	400	-
[8025]	26/08/05	1,300	1,330	1,300	1,310	－	－	900	-
[8025]	26/08/04	－	－	－	1,330	－	－	0	-
[8025]	26/08/03	1,330	1,339	1,330	1,330	0	0.00	700	-
[8025]	26/07/31	1,324	1,330	1,324	1,330	+2	+0.15	500	-
[8025]	26/07/30	1,341	1,341	1,324	1,328	-11	-0.82	3,100	-
[8025]	26/07/29	1,329	1,340	1,329	1,339	+34	+2.61	2,000	-
[8025]	26/07/28	1,281	1,311	1,281	1,305	+24	+1.87	600	-
[8025]	26/07/27	1,281	1,281	1,281	1,281	0	0.00	400	-
[8025]	26/07/24	1,300	1,300	1,240	1,281	-21	-1.61	3,900	-
[8025]	26/07/23	1,318	1,318	1,302	1,302	-16	-1.21	2,000	-
[8025]	26/07/22	1,305	1,318	1,305	1,318	+13	+1.00	3,100	-
[8025]	26/07/21	1,287	1,309	1,287	1,305	+19	+1.48	1,700	-
[8025]	26/07/17	1,294	1,294	1,280	1,286	-24	-1.83	1,700	-
[8025]	26/07/16	1,310	1,330	1,310	1,310	+13	+1.00	700	-
[8025]	26/07/15	1,290	1,340	1,283	1,297	+7	+0.54	3,100	-
[8025]	26/07/14	1,282	1,300	1,258	1,290	+5	+0.39	3,600	-
[8025]	26/07/13	1,260	1,285	1,251	1,285	+34	+2.72	2,600	-
[8025]	26/07/10	1,238	1,253	1,214	1,251	+43	+3.56	5,200	-
[8025]	26/07/09	1,239	1,250	1,208	1,208	-29	-2.34	2,100	-
[8025]	26/07/08	1,232	1,237	1,221	1,237	+6	+0.49	800	-
[8025]	26/07/07	1,237	1,239	1,231	1,231	-13	-1.05	1,900	-
[8025]	26/07/06	1,275	1,275	1,234	1,244	-1	-0.08	1,600	-
[8025]	26/07/03	1,254	1,290	1,245	1,245	-9	-0.72	800	-
[8025]	26/07/02	1,284	1,284	1,254	1,254	0	0.00	1,200	-
[8025]	26/07/01	1,295	1,295	1,254	1,254	-45	-3.46	800	-
[8025]	26/06/30	1,226	1,299	1,226	1,299	+73	+5.95	6,600	-
[8025]	26/06/29	1,240	1,240	1,226	1,226	-14	-1.13	200	-
[8025]	26/06/26	1,212	1,240	1,212	1,240	+19	+1.56	1,100	-
[8025]	26/06/25	1,235	1,235	1,221	1,221	-14	-1.13	600	-
[8025]	26/06/24	1,226	1,235	1,226	1,235	+10	+0.82	500	-
[8025]	26/06/23	1,241	1,241	1,225	1,225	-16	-1.29	1,000	-
[8025]	26/06/22	1,241	1,244	1,241	1,241	0	0.00	1,200	-
[8025]	26/06/19	1,252	1,253	1,232	1,241	+11	+0.89	1,400	-
[8025]	26/06/18	1,224	1,264	1,224	1,230	+6	+0.49	2,200	-
[8025]	26/06/17	1,204	1,224	1,204	1,224	-3	-0.24	1,900	-
[8025]	26/06/16	1,230	1,230	1,200	1,227	-13	-1.05	2,300	-
[8025]	26/06/15	1,240	1,242	1,240	1,240	-11	-0.88	600	-
[8025]	26/06/12	1,249	1,259	1,249	1,251	+21	+1.71	2,500	-
[8025]	26/06/11	1,217	1,230	1,213	1,230	+17	+1.40	900	-
[8025]	26/06/10	1,213	1,213	1,213	1,213	+1	+0.08	100	-
[8025]	26/06/09	1,212	1,212	1,212	1,212	-3	-0.25	400	-
[8025]	26/06/08	1,213	1,215	1,213	1,215	+5	+0.41	200	-
[8025]	26/06/05	1,210	1,210	1,210	1,210	+1	+0.08	100	-
[8025]	26/06/04	1,209	1,209	1,209	1,209	-5	-0.41	100	-
[8025]	26/06/03	1,210	1,215	1,210	1,214	0	0.00	400	-
[8025]	26/06/02	1,230	1,230	1,209	1,214	+4	+0.33	1,700	-
[8025]	26/06/01	1,210	1,240	1,207	1,210	0	0.00	2,500	-
[8025]	26/05/29	1,206	1,210	1,206	1,210	-13	-1.06	300	-
[8025]	26/05/28	1,210	1,223	1,210	1,223	-17	-1.37	300	-
[8025]	26/05/27	1,225	1,240	1,225	1,240	－	－	400	-
[8025]	26/05/26	－	－	－	1,225	－	－	0	-
[8025]	26/05/25	1,234	1,234	1,225	1,225	-1	-0.08	400	-
[8025]	26/05/22	1,202	1,226	1,202	1,226	+24.0	+2.00	400	-
[8025]	26/05/21	1,201	1,226	1,201	1,202	+2.0	+0.17	600	-
[8025]	26/05/20	1,206	1,206	1,200	1,200	0	+0.00	400	-
[8025]	26/05/19	1,202	1,202	1,200	1,200	0	+0.00	500	-
[8025]	26/05/18	1,200	1,201	1,200	1,200	0	+0.00	700	-
[8025]	26/05/15	1,194	1,226	1,194	1,200	+9.0	+0.76	1,300	-
[8025]	26/05/14	1,206	1,235	1,184	1,191	-15.0	-1.24	1,800	-
[8025]	26/05/13	1,202	1,207	1,202	1,206	+4.0	+0.33	300	-
[8025]	26/05/12	1,200	1,217	1,200	1,202	+2.0	+0.17	800	-
[8025]	26/05/11	1,196	1,229	1,196	1,200	+5.0	+0.42	3,000	-
[8025]	26/05/08	1,233	1,247	1,181	1,195	-58.0	-4.63	2,600	-
[8025]	26/05/07	1,254	1,254	1,253	1,253	0	+0.00	800	-
[8025]	26/05/01	1,253	1,253	1,253	1,253	0	+0.00	0	-
[8025]	26/04/30	1,293	1,293	1,253	1,253	-40.0	-3.09	400	-
[8025]	26/04/28	1,237	1,293	1,237	1,293	+55.0	+4.44	1,800	-
[8025]	26/04/27	1,234	1,259	1,234	1,238	+4	+0.32	400	-
[8025]	26/04/24	1,252	1,264	1,221	1,234	-25	-1.99	800	-
[8025]	26/04/23	1,259	1,262	1,259	1,259	0	0.00	900	-
[8025]	26/04/22	1,267	1,270	1,259	1,259	-7	-0.55	1,800	-
[8025]	26/04/21	1,266	1,266	1,266	1,266	+1	+0.08	500	-
[8025]	26/04/20	1,288	1,288	1,262	1,265	+4	+0.32	1,300	-
[8025]	26/04/17	1,268	1,268	1,261	1,261	-7	-0.55	600	-
[8025]	26/04/16	1,270	1,278	1,263	1,268	+6	+0.48	900	-
[8025]	26/04/15	1,263	1,288	1,262	1,262	-1	-0.08	1,200	-
[8025]	26/04/14	1,263	1,265	1,262	1,263	+2	+0.16	1,200	-
[8025]	26/04/13	1,275	1,277	1,261	1,261	-19	-1.48	1,200	-
[8025]	26/04/10	1,280	1,309	1,275	1,280	+1	+0.08	1,000	-
[8025]	26/04/09	1,288	1,289	1,279	1,279	-9	-0.70	900	-
[8025]	26/04/08	1,304	1,304	1,288	1,288	0	0.00	200	-
[8025]	26/04/07	1,287	1,288	1,287	1,288	+1	+0.08	400	-
[8025]	26/04/06	1,286	1,309	1,285	1,287	-6	-0.46	800	-
[8025]	26/04/03	1,301	1,301	1,284	1,293	-8	-0.61	1,300	-
[8025]	26/04/02	1,314	1,320	1,301	1,301	-12	-0.91	900	-
[8025]	26/04/01	1,330	1,330	1,301	1,313	-16	-1.20	1,200	-
[8025]	26/03/31	1,289	1,330	1,270	1,329	+39	+3.02	4,200	-
[8025]	26/03/30	1,271	1,300	1,266	1,290	-71	-5.22	5,800	-
[8025]	26/03/27	1,363	1,366	1,350	1,361	+6	+0.44	3,700	-
[8025]	26/03/26	1,362	1,368	1,345	1,355	-7	-0.51	2,600	-
[8025]	26/03/25	1,341	1,363	1,341	1,362	+22	+1.64	1,100	-
[8025]	26/03/24	1,340	1,340	1,340	1,340	0	0.00	600	-
[8025]	26/03/23	1,356	1,356	1,340	1,340	-16	-1.18	2,000	-
[8025]	26/03/19	1,370	1,370	1,356	1,356	-18	-1.31	1,300	-
[8025]	26/03/18	1,366	1,378	1,339	1,374	+9	+0.66	2,400	-
[8025]	26/03/17	1,363	1,367	1,363	1,365	0	0.00	500	-
[8025]	26/03/16	1,335	1,365	1,335	1,365	+30	+2.25	600	-
[8025]	26/03/13	1,340	1,340	1,335	1,335	-5	-0.37	900	-
[8025]	26/03/12	1,343	1,343	1,340	1,340	-3	-0.22	1,000	-
[8025]	26/03/11	1,345	1,385	1,343	1,343	+3	+0.22	1,300	-
[8025]	26/03/10	1,331	1,349	1,331	1,340	+10	+0.75	1,400	-
[8025]	26/03/09	1,362	1,362	1,330	1,330	-33	-2.42	3,000	-
[8025]	26/03/06	1,367	1,375	1,363	1,363	-10	-0.73	600	-
[8025]	26/03/05	1,372	1,374	1,363	1,373	+13	+0.96	600	-
[8025]	26/03/04	1,375	1,375	1,356	1,360	-36	-2.58	2,400	-
[8025]	26/03/03	1,375	1,396	1,374	1,396	+22	+1.60	1,000	-
[8025]	26/03/02	1,381	1,396	1,373	1,374	-6	-0.43	2,100	-
[8025]	26/02/27	1,373	1,399	1,373	1,380	+8	+0.58	1,400	-
[8025]	26/02/26	1,396	1,396	1,371	1,372	+2	+0.15	2,400	-
[8025]	26/02/25	1,370	1,379	1,370	1,370	-1	-0.07	1,700	-
[8025]	26/02/24	1,365	1,372	1,360	1,371	+4	+0.29	2,700	-
[8025]	26/02/20	1,367	1,369	1,365	1,367	-1	-0.07	400	-
[8025]	26/02/19	1,369	1,369	1,366	1,368	+4	+0.29	1,200	-
[8025]	26/02/18	1,369	1,369	1,351	1,364	-5	-0.37	2,200	-
[8025]	26/02/17	1,369	1,369	1,365	1,369	+3	+0.22	1,400	-
[8025]	26/02/16	1,366	1,366	1,359	1,366	+8	+0.59	500	-
[8025]	26/02/13	1,368	1,368	1,358	1,358	-14	-1.02	1,400	-
[8025]	26/02/12	1,374	1,379	1,368	1,372	-2	-0.15	3,400	-
[8025]	26/02/10	1,375	1,375	1,374	1,374	+11	+0.81	300	-
[8025]	26/02/09	1,387	1,387	1,363	1,363	-5	-0.37	2,500	-
[8025]	26/02/06	1,371	1,371	1,364	1,368	-5	-0.36	1,300	-
[8025]	26/02/05	1,376	1,376	1,368	1,373	+3	+0.22	2,200	-
[8025]	26/02/04	1,371	1,371	1,366	1,370	-1	-0.07	1,400	-
[8025]	26/02/03	1,382	1,382	1,368	1,371	+6	+0.44	500	-
[8025]	26/02/02	1,365	1,379	1,365	1,365	+7	+0.52	1,100	-
[8025]	26/01/30	1,358	1,358	1,358	1,358	0	0.00	200	-
[8025]	26/01/29	1,357	1,367	1,357	1,358	+2	+0.15	400	-
[8025]	26/01/28	1,380	1,380	1,356	1,356	-8	-0.59	1,200	-
[8025]	26/01/27	1,370	1,370	1,354	1,364	+12	+0.89	800	-
[8025]	26/01/26	1,358	1,379	1,351	1,352	-20	-1.46	2,000	-
[8025]	26/01/23	1,371	1,372	1,371	1,372	0	0.00	400	-
[8025]	26/01/22	1,372	1,372	1,372	1,372	-2	-0.15	200	-
[8025]	26/01/21	1,374	1,384	1,374	1,374	0	0.00	500	-
[8025]	26/01/20	1,381	1,383	1,370	1,374	-7	-0.51	500	-
[8025]	26/01/19	1,385	1,386	1,381	1,381	0	0.00	1,500	-
[8025]	26/01/16	1,382	1,382	1,356	1,381	-4	-0.29	4,400	-
[8025]	26/01/15	1,383	1,395	1,383	1,385	-7	-0.50	700	-
[8025]	26/01/14	1,397	1,397	1,382	1,392	+12	+0.87	900	-
[8025]	26/01/13	1,397	1,400	1,376	1,380	-13	-0.93	3,000	-
[8025]	26/01/09	1,389	1,408	1,389	1,393	-18	-1.28	2,000	-
[8025]	26/01/08	1,411	1,411	1,411	1,411	+9	+0.64	200	-
[8025]	26/01/07	1,403	1,415	1,401	1,402	0	0.00	1,400	-
[8025]	26/01/06	1,413	1,415	1,397	1,402	-29	-2.03	1,900	-
[8025]	26/01/05	1,395	1,431	1,387	1,431	+36	+2.58	6,200	-
[8025]	25/12/30	1,355	1,402	1,355	1,395	+30	+2.20	4,000	-
[8025]	25/12/29	1,358	1,372	1,353	1,365	+7	+0.52	1,300	-
[8025]	25/12/26	1,328	1,374	1,328	1,358	+31	+2.34	3,100	-
[8025]	25/12/25	1,330	1,350	1,326	1,327	-1	-0.08	6,900	-
[8025]	25/12/24	1,324	1,349	1,324	1,328	+3	+0.23	8,500	-
[8025]	25/12/23	1,337	1,337	1,323	1,325	-20	-1.49	3,500	-
[8025]	25/12/22	1,329	1,345	1,317	1,345	+15	+1.13	5,400	-
[8025]	25/12/19	1,318	1,330	1,317	1,330	+10	+0.76	3,400	-
[8025]	25/12/18	1,350	1,350	1,316	1,320	-30	-2.22	4,900	-
[8025]	25/12/17	1,332	1,350	1,332	1,350	+18	+1.35	2,700	-
[8025]	25/12/16	1,332	1,333	1,332	1,332	-11	-0.82	300	-
[8025]	25/12/15	1,343	1,343	1,343	1,343	+13	+0.98	300	-
[8025]	25/12/12	1,330	1,330	1,330	1,330	0	0.00	200	-
[8025]	25/12/11	1,359	1,359	1,312	1,330	-13	-0.97	900	-
[8025]	25/12/10	1,342	1,374	1,342	1,343	+3	+0.22	3,900	-
[8025]	25/12/09	1,339	1,340	1,339	1,340	-15	-1.11	200	-
[8025]	25/12/08	1,350	1,355	1,333	1,355	+25	+1.88	5,600	-
[8025]	25/12/05	1,336	1,339	1,330	1,330	-20	-1.48	800	-
[8025]	25/12/04	1,350	1,377	1,331	1,350	0	0.00	4,000	-
[8025]	25/12/03	1,349	1,350	1,331	1,350	0	0.00	2,400	-
[8025]	25/12/02	1,340	1,351	1,340	1,350	+11	+0.82	3,900	-
[8025]	25/12/01	1,337	1,350	1,330	1,339	+2	+0.15	5,400	-
[8025]	25/11/28	1,337	1,345	1,337	1,337	-1	-0.07	400	-
[8025]	25/11/27	1,350	1,370	1,330	1,338	-2	-0.15	2,400	-
[8025]	25/11/26	1,346	1,346	1,335	1,340	-6	-0.45	300	-
[8025]	25/11/25	1,337	1,346	1,337	1,346	+9	+0.67	200	-
[8025]	25/11/21	1,339	1,344	1,337	1,337	-13	-0.96	500	-
[8025]	25/11/20	1,355	1,355	1,337	1,350	-5	-0.37	600	-
[8025]	25/11/19	1,351	1,360	1,351	1,355	+3	+0.22	2,700	-
[8025]	25/11/18	1,326	1,352	1,326	1,352	+26	+1.96	900	-
[8025]	25/11/17	1,312	1,326	1,305	1,326	+14	+1.07	4,500	-
[8025]	25/11/14	1,341	1,401	1,312	1,312	-29	-2.16	16,000	-
[8025]	25/11/13	1,340	1,341	1,340	1,341	-9	-0.67	1,400	-
[8025]	25/11/12	1,343	1,350	1,343	1,350	+7	+0.52	500	-
[8025]	25/11/11	1,331	1,343	1,328	1,343	+3	+0.22	1,700	-
[8025]	25/11/10	1,335	1,340	1,331	1,340	+4	+0.30	1,900	-
[8025]	25/11/07	1,326	1,336	1,306	1,336	-3	-0.22	900	-
[8025]	25/11/06	1,327	1,339	1,304	1,339	+12	+0.90	1,700	-
[8025]	25/11/05	1,329	1,330	1,327	1,327	-21	-1.56	500	-
[8025]	25/11/04	1,348	1,370	1,337	1,348	0	0.00	2,900	-
[8025]	25/10/31	1,349	1,350	1,348	1,348	－	－	500	-
[8025]	25/10/30	－	－	－	1,375	－	－	0	-
[8025]	25/10/29	1,339	1,375	1,339	1,375	+36	+2.69	1,600	-
[8025]	25/10/28	1,343	1,360	1,335	1,339	-10	-0.74	1,500	-
[8025]	25/10/27	1,332	1,393	1,332	1,349	+14	+1.05	3,100	-
[8025]	25/10/24	1,341	1,374	1,333	1,335	-13	-0.96	1,000	-
[8025]	25/10/23	1,346	1,381	1,335	1,348	+2	+0.15	1,500	-
[8025]	25/10/22	1,365	1,365	1,332	1,346	-19	-1.39	1,900	-
[8025]	25/10/21	1,359	1,365	1,359	1,365	+6	+0.44	500	-
[8025]	25/10/20	1,359	1,360	1,359	1,359	0	0.00	400	-
[8025]	25/10/17	1,347	1,359	1,342	1,359	-8	-0.59	300	-
[8025]	25/10/16	1,380	1,380	1,367	1,367	-15	-1.09	200	-
[8025]	25/10/15	1,365	1,382	1,345	1,382	+15	+1.10	500	-
[8025]	25/10/14	1,367	1,382	1,333	1,367	0	0.00	2,900	-
[8025]	25/10/10	1,367	1,380	1,367	1,367	0	0.00	1,100	-
[8025]	25/10/09	1,365	1,367	1,365	1,367	0	0.00	500	-
[8025]	25/10/08	1,375	1,375	1,367	1,367	-8	-0.58	700	-
[8025]	25/10/07	1,375	1,375	1,375	1,375	0	0.00	300	-
[8025]	25/10/06	1,367	1,385	1,367	1,375	+8	+0.59	2,200	-
[8025]	25/10/03	1,341	1,370	1,341	1,367	+26	+1.94	2,100	-
[8025]	25/10/02	1,341	1,341	1,341	1,341	-19	-1.40	400	-
[8025]	25/10/01	1,400	1,400	1,360	1,360	-40	-2.86	2,000	-
[8025]	25/09/30	1,344	1,400	1,343	1,400	+46	+3.40	6,800	-
[8025]	25/09/29	1,350	1,380	1,350	1,354	-26	-1.88	1,300	-
[8025]	25/09/26	1,346	1,380	1,346	1,380	+35	+2.60	1,600	-
[8025]	25/09/25	1,368	1,372	1,332	1,345	-23	-1.68	7,400	-
[8025]	25/09/24	1,369	1,369	1,365	1,368	-7	-0.51	1,300	-
[8025]	25/09/22	1,365	1,375	1,363	1,375	+12	+0.88	600	-
[8025]	25/09/19	1,363	1,363	1,363	1,363	0	0.00	100	-
[8025]	25/09/18	1,368	1,368	1,363	1,363	0	0.00	200	-
[8025]	25/09/17	1,367	1,367	1,363	1,363	-6	-0.44	300	-
[8025]	25/09/16	1,363	1,380	1,363	1,369	+6	+0.44	1,500	-
[8025]	25/09/12	1,364	1,377	1,363	1,363	-1	-0.07	600	-
[8025]	25/09/11	1,364	1,364	1,364	1,364	0	0.00	400	-
[8025]	25/09/10	1,330	1,365	1,330	1,364	+34	+2.56	2,900	-
[8025]	25/09/09	1,360	1,367	1,330	1,330	-30	-2.21	3,600	-
[8025]	25/09/08	1,329	1,360	1,329	1,360	+1	+0.07	1,200	-
[8025]	25/09/05	1,323	1,359	1,323	1,359	+29	+2.18	1,200	-