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
[1436]	26/10/29	1,395	1,447	1,395	1,431	+28	+1.995723	51,900	17,697,312,768
[1436]	26/10/28	1,480	1,500	1,392	1,403	-90	-6.028131	62,400	17,351,034,880
[1436]	26/10/27	1,509	1,528	1,481	1,493	-16	-1.060305	27,800	18,464,073,728
[1436]	26/10/26	1,473	1,512	1,464	1,509	+37	+2.513587	39,300	18,661,945,344
[1436]	26/10/23	1,481	1,495	1,421	1,472	-44	-2.902375	50,800	18,204,364,800
[1436]	26/10/22	1,576	1,588	1,492	1,516	-59	-3.746032	58,000	18,748,516,352
[1436]	26/10/21	1,580	1,605	1,557	1,575	+25	+1.612903	25,700	19,478,173,696
[1436]	26/10/20	1,691	1,719	1,548	1,550	-141	-8.338261	113,500	19,168,997,376
[1436]	26/10/19	1,610	1,710	1,592	1,691	+63	+3.869779	75,400	20,912,756,736
[1436]	26/10/16	1,566	1,645	1,548	1,628	+85	+5.508749	54,900	20,133,629,952
[1436]	26/10/15	1,580	1,606	1,543	1,543	-57	-3.5625	64,700	19,082,428,416
[1436]	26/10/14	1,699	1,704	1,591	1,600	-95	-5.60472	80,600	19,787,352,064
[1436]	26/10/13	1,702	1,723	1,673	1,695	-19	-1.108518	36,800	20,962,226,176
[1436]	26/10/09	1,700	1,723	1,663	1,714	+9	+0.527859	37,900	21,197,201,408
[1436]	26/10/08	1,830	1,832	1,696	1,705	-115	-6.318681	58,300	21,085,896,704
[1436]	26/10/07	1,870	1,880	1,800	1,820	-30	-1.621622	50,000	22,508,113,920
[1436]	26/10/06	1,881	1,899	1,831	1,850	-31	-1.64806	37,700	22,879,125,504
[1436]	26/10/05	1,950	1,962	1,872	1,881	-90	-4.56621	53,600	23,262,504,960
[1436]	26/10/02	1,977	1,985	1,910	1,971	-6	-0.30349	32,400	24,375,543,808
[1436]	26/10/01	2,031	2,031	1,955	1,977	-21	-1.051051	66,600	24,449,746,944
[1436]	26/09/30	1,935	2,033	1,930	1,998	+59	+3.042806	176,800	24,709,455,872
[1436]	26/09/29	1,857	1,949	1,826	1,939	+103	+5.610022	110,400	23,979,796,480
[1436]	26/09/28	1,730	1,844	1,730	1,836	+114	+6.620209	102,600	22,705,985,536
[1436]	26/09/25	1,750	1,770	1,718	1,722	-28	-1.6	24,700	21,296,138,240
[1436]	26/09/24	1,721	1,754	1,675	1,750	+27	+1.567034	38,500	21,642,416,128
[1436]	26/09/18	1,704	1,745	1,675	1,723	-13	-0.748848	33,000	21,308,504,064
[1436]	26/09/17	1,730	1,777	1,695	1,736	+32	+1.877934	45,600	21,469,276,160
[1436]	26/09/16	1,742	1,750	1,690	1,704	-53	-3.016505	42,100	21,073,530,880
[1436]	26/09/15	1,755	1,793	1,725	1,757	-10	-0.565931	41,200	21,728,985,088
[1436]	26/09/14	1,657	1,778	1,639	1,767	+89	+5.303933	98,500	21,852,657,664
[1436]	26/09/11	1,690	1,719	1,652	1,678	-38	-2.214452	100,200	20,751,984,640
[1436]	26/09/10	1,716	1,730	1,636	1,716	-35	-1.998858	170,000	21,221,935,104
[1436]	26/09/09	2,003	2,086	1,725	1,751	-172	-8.944358	541,900	21,654,784,000
[1436]	26/09/08	1,847	1,958	1,791	1,923	+76	+4.114781	181,600	23,781,922,816
[1436]	26/09/07	1,830	1,888	1,780	1,847	+27	+1.483516	72,800	22,842,023,936
[1436]	26/09/04	1,730	1,828	1,715	1,820	+121	+7.121836	76,400	22,508,113,920
[1436]	26/09/03	1,653	1,744	1,644	1,699	+62	+3.787416	60,000	21,011,693,568
[1436]	26/09/02	1,610	1,699	1,610	1,637	+4	+0.244948	80,000	20,244,934,656
[1436]	26/09/01	1,680	1,683	1,624	1,633	-16	-0.970285	27,200	20,195,465,216
[1436]	26/08/31	1,591	1,660	1,559	1,649	+47	+2.933833	27,200	20,393,338,880
[1436]	26/08/28	1,583	1,624	1,583	1,602	+12	+0.754717	24,200	19,812,085,760
[1436]	26/08/27	1,587	1,610	1,570	1,590	+9	+0.56926	12,500	19,663,681,536
[1436]	26/08/26	1,549	1,582	1,549	1,581	+19	+1.216389	17,900	19,552,376,832
[1436]	26/08/25	1,568	1,579	1,550	1,562	-6	-0.382653	16,300	19,317,401,600
[1436]	26/08/24	1,551	1,572	1,532	1,568	+16	+1.030928	19,500	19,391,604,736
[1436]	26/08/21	1,536	1,560	1,491	1,552	+5	+0.323206	27,000	19,193,731,072
[1436]	26/08/20	1,504	1,564	1,504	1,547	+57	+3.825503	32,200	19,131,895,808
[1436]	26/08/19	1,552	1,571	1,473	1,490	-102	-6.407035	44,800	18,426,972,160
[1436]	26/08/18	1,680	1,680	1,552	1,592	-71	-4.269393	37,500	19,688,415,232
[1436]	26/08/17	1,665	1,675	1,595	1,663	+38	+2.338462	37,200	20,566,478,848
[1436]	26/08/14	1,610	1,670	1,566	1,625	+35	+2.201258	61,500	20,096,528,384
[1436]	26/08/13	1,558	1,605	1,543	1,590	+38	+2.448454	53,800	19,663,681,536
[1436]	26/08/12	1,512	1,580	1,512	1,552	+53	+3.53569	33,700	19,193,731,072
[1436]	26/08/10	1,516	1,550	1,488	1,499	+13	+0.874832	37,600	18,538,274,816
[1436]	26/08/07	1,518	1,628	1,463	1,486	-32	-2.108037	104,500	18,377,502,720
[1436]	26/08/06	1,507	1,542	1,502	1,518	-6	-0.393701	30,700	18,773,250,048
[1436]	26/08/05	1,469	1,537	1,443	1,524	+43	+2.903444	61,400	18,847,453,184
[1436]	26/08/04	1,396	1,494	1,392	1,481	+72	+5.110007	53,900	18,315,667,456
[1436]	26/08/03	1,354	1,415	1,332	1,409	+56	+4.13895	51,700	17,425,235,968
[1436]	26/07/31	1,302	1,393	1,291	1,353	+78	+6.117647	105,200	16,732,679,168
[1436]	26/07/30	1,235	1,295	1,225	1,275	+54	+4.422604	55,900	15,768,046,592
[1436]	26/07/29	1,272	1,281	1,213	1,221	-51	-4.009434	71,000	15,100,955,648
[1436]	26/07/28	1,287	1,308	1,271	1,272	-13	-1.011673	36,300	15,731,707,904
[1436]	26/07/27	1,325	1,346	1,267	1,285	-35	-2.651515	70,800	15,892,488,192
[1436]	26/07/24	1,292	1,334	1,258	1,320	+2	+0.151745	109,000	16,325,357,568
[1436]	26/07/23	1,273	1,335	1,261	1,318	+31	+2.408702	75,600	16,300,621,824
[1436]	26/07/22	1,358	1,358	1,268	1,287	-36	-2.721088	132,000	15,917,223,936
[1436]	26/07/21	1,298	1,355	1,281	1,323	+39	+3.037383	40,400	16,362,460,160
[1436]	26/07/17	1,377	1,377	1,244	1,284	-98	-7.091172	138,800	-
[1436]	26/07/16	1,483	1,490	1,374	1,382	-113	-7.558528	101,800	-
[1436]	26/07/15	1,372	1,506	1,360	1,495	+121	+8.806405	104,100	-
[1436]	26/07/14	1,395	1,404	1,337	1,374	-13	-0.937275	46,500	-
[1436]	26/07/13	1,427	1,435	1,375	1,387	-40	-2.803083	47,300	-
[1436]	26/07/10	1,406	1,433	1,406	1,427	+21	+1.493599	17,700	-
[1436]	26/07/09	1,420	1,425	1,358	1,406	-7	-0.4954	42,900	-
[1436]	26/07/08	1,399	1,463	1,399	1,413	+4	+0.283889	62,500	-
[1436]	26/07/07	1,443	1,462	1,371	1,409	-34	-2.356202	66,600	-
[1436]	26/07/06	1,585	1,593	1,442	1,443	-117	-7.5	87,100	-
[1436]	26/07/03	1,437	1,560	1,437	1,560	+136	+9.550562	86,600	-
[1436]	26/07/02	1,403	1,473	1,403	1,424	+20	+1.424501	46,500	-
[1436]	26/07/01	1,443	1,450	1,393	1,404	-11	-0.777385	30,800	-
[1436]	26/06/30	1,444	1,466	1,401	1,415	-25	-1.736111	37,700	-
[1436]	26/06/29	1,435	1,473	1,418	1,440	+46	+3.299857	37,400	-
[1436]	26/06/26	1,358	1,410	1,355	1,394	+10	+0.722543	42,300	-
[1436]	26/06/25	1,384	1,396	1,343	1,384	+41	+3.052867	72,000	-
[1436]	26/06/24	1,480	1,480	1,340	1,343	-137	-9.256757	118,300	-
[1436]	26/06/23	1,564	1,564	1,470	1,480	-65	-4.20712	102,300	-
[1436]	26/06/22	1,429	1,567	1,422	1,545	+173	+12.609329	163,100	-
[1436]	26/06/19	1,374	1,430	1,356	1,372	-4	-0.290698	47,400	-
[1436]	26/06/18	1,380	1,412	1,352	1,376	-24	-1.714286	85,200	-
[1436]	26/06/17	1,255	1,431	1,252	1,400	+170	+13.821138	189,900	-
[1436]	26/06/16	1,258	1,278	1,212	1,230	+32	+2.671119	112,300	-
[1436]	26/06/15	1,215	1,217	1,152	1,198	+5	+0.419111	115,400	-
[1436]	26/06/12	1,289	1,289	1,168	1,193	-58	-4.636291	195,400	-
[1436]	26/06/11	1,270	1,327	1,236	1,251	-139	-10	236,800	-
[1436]	26/06/10	1,570	1,599	1,386	1,390	-396	-22.172452	662,100	-
[1436]	26/06/09	1,750	1,791	1,672	1,786	+74	+4.32243	112,100	-
[1436]	26/06/08	1,679	1,736	1,613	1,712	-58	-3.276836	89,400	-
[1436]	26/06/05	1,705	1,820	1,690	1,770	+64	+3.751465	72,400	-
[1436]	26/06/04	1,686	1,810	1,670	1,706	+20	+1.18624	144,700	-
[1436]	26/06/03	1,740	1,749	1,662	1,686	-38	-2.204176	119,100	-
[1436]	26/06/02	1,878	1,889	1,683	1,724	-156	-8.297872	189,800	-
[1436]	26/06/01	1,880	1,929	1,814	1,880	+79	+4.386452	128,000	-
[1436]	26/05/29	1,821	1,876	1,781	1,801	-19	-1.043956	63,400	-
[1436]	26/05/28	1,979	1,979	1,760	1,820	-149	-7.567293	167,900	-
[1436]	26/05/27	1,996	2,070	1,915	1,969	-27	-1.352705	177,900	-
[1436]	26/05/26	1,819	1,996	1,790	1,996	+169	+9.250137	188,600	-
[1436]	26/05/25	1,910	1,924	1,756	1,827	-56	-2.973978	212,900	-
[1436]	26/05/22	1,991	2,028	1,850	1,883	-108	-5.42441	212,700	-
[1436]	26/05/21	2,049	2,184	1,964	1,991	+51	+2.628866	258,200	-
[1436]	26/05/20	2,048	2,074	1,855	1,940	-60	-3	166,300	-
[1436]	26/05/19	1,976	2,031	1,842	2,000	+64	+3.305785	187,400	-
[1436]	26/05/18	1,856	2,034	1,811	1,936	+83	+4.479223	338,900	-
[1436]	26/05/15	1,818	1,965	1,756	1,853	+115	+6.616801	318,000	-
[1436]	26/05/14	1,859	1,899	1,727	1,738	-150	-7.944915	259,700	-
[1436]	26/05/13	1,648	2,029	1,560	1,888	+240	+14.563107	889,200	-
[1436]	26/05/12	2,105	2,120	1,583	1,648	-140	-7.829978	806,700	-
[1436]	26/05/11	1,638	1,788	1,610	1,788	+300	+20.16129	476,400	-
[1436]	26/05/08	1,428	1,488	1,370	1,488	+300	+25.252525	434,000	-
[1436]	26/05/07	1,194	1,204	1,138	1,188	0	0	60,600	-
[1436]	26/05/01	1,188	1,193	1,146	1,188	-11	-0.917431	50,000	-
[1436]	26/04/30	1,270	1,270	1,180	1,199	-70	-5.516154	41,500	-
[1436]	26/04/28	1,206	1,328	1,161	1,269	-85	-6.277696	113,700	-
[1436]	26/04/27	1,371	1,371	1,339	1,354	-17	-1.239971	66,601	-
[1436]	26/04/24	1,311	1,376	1,311	1,371	+55	+4.179331	64,801	-
[1436]	26/04/23	1,339	1,346	1,306	1,316	-32	-2.373887	51,301	-
[1436]	26/04/22	1,363	1,371	1,348	1,348	-15	-1.100514	21,000	-
[1436]	26/04/21	1,359	1,396	1,354	1,363	+5	+0.368189	30,900	-
[1436]	26/04/20	1,391	1,391	1,356	1,358	-31	-2.231821	45,300	-
[1436]	26/04/17	1,426	1,456	1,374	1,389	-27	-1.90678	79,501	-
[1436]	26/04/16	1,343	1,424	1,343	1,416	+90	+6.78733	94,501	-
[1436]	26/04/15	1,348	1,348	1,323	1,326	-12	-0.896861	47,700	-
[1436]	26/04/14	1,334	1,396	1,323	1,338	+12	+0.904977	97,501	-
[1436]	26/04/13	1,304	1,389	1,303	1,326	+18	+1.376147	88,501	-
[1436]	26/04/10	1,333	1,346	1,308	1,308	-35	-2.606106	91,801	-
[1436]	26/04/09	1,433	1,476	1,329	1,343	-58	-4.1399	256,803	-
[1436]	26/04/08	1,401	1,439	1,388	1,401	+32	+2.337473	96,001	-
[1436]	26/04/07	1,369	1,416	1,348	1,369	+1	+0.073099	42,300	-
[1436]	26/04/06	1,374	1,396	1,299	1,368	0	0	105,001	-
[1436]	26/04/03	1,359	1,449	1,359	1,368	+9	+0.662252	84,301	-
[1436]	26/04/02	1,391	1,399	1,349	1,359	-32	-2.300503	67,501	-
[1436]	26/04/01	1,349	1,409	1,348	1,391	+75	+5.699088	84,601	-
[1436]	26/03/31	1,341	1,348	1,299	1,316	-17	-1.275319	68,401	-
[1436]	26/03/30	1,273	1,343	1,259	1,333	+17	+1.291793	71,101	-
[1436]	26/03/27	1,278	1,316	1,249	1,316	+58	+4.610493	38,400	-
[1436]	26/03/26	1,294	1,294	1,243	1,258	-36	-2.782071	37,200	-
[1436]	26/03/25	1,233	1,313	1,233	1,294	+75	+6.152584	45,000	-
[1436]	26/03/24	1,241	1,268	1,181	1,219	+1	+0.082102	51,601	-
[1436]	26/03/23	1,233	1,281	1,211	1,218	-58	-4.545455	84,901	-
[1436]	26/03/19	1,328	1,383	1,266	1,276	-52	-3.915663	119,701	-
[1436]	26/03/18	1,349	1,373	1,293	1,328	-16	-1.190476	140,701	-
[1436]	26/03/17	1,449	1,479	1,321	1,344	-37.666667	-2.726176	230,102	-
[1436]	26/03/16	1,396.666667	1,416.666667	1,345	1,381.666667	-15	-1.073986	154,200	-
[1436]	26/03/13	1,278.333333	1,440	1,216.666667	1,396.666667	+48.333334	+3.584672	528,900	-
[1436]	26/03/12	1,250	1,453.333333	1,243.333333	1,348.333333	+128.333333	+10.519126	688,800	-
[1436]	26/03/11	1,130	1,255	1,118.333333	1,220	+198.333333	+19.412724	765,600	-
[1436]	26/03/10	1,016.666667	1,050	996.666667	1,021.666667	+32.666667	+3.303	127,200	-
[1436]	26/03/09	1,026.666667	1,026.666667	947.333333	989	-61	-5.809524	95,700	-
[1436]	26/03/06	1,003.333333	1,050	983.333333	1,050	+30	+2.941176	59,400	-
[1436]	26/03/05	995	1,033.333333	976	1,020	+75.333333	+7.974594	57,000	-
[1436]	26/03/04	984	984	933.666667	944.666667	-57	-5.690516	65,100	-
[1436]	26/03/03	1,058.333333	1,070	1,001.666667	1,001.666667	-56.666666	-5.354331	77,100	-
[1436]	26/03/02	968	1,065	968	1,058.333333	+64	+6.436473	95,700	-
[1436]	26/02/27	1,003.333333	1,096.666667	970	994.333333	+7.666666	+0.777027	196,200	-
[1436]	26/02/26	967.666667	1,005	963.666667	986.666667	+35.666667	+3.750438	56,100	-
[1436]	26/02/25	979.333333	1,011.666667	951	951	-45	-4.518072	57,600	-
[1436]	26/02/24	998	1,030	965.333333	996	+31	+3.212435	112,500	-
[1436]	26/02/20	966	973.333333	933.333333	965	-25	-2.525253	47,100	-
[1436]	26/02/19	1,013.333333	1,061.666667	973.333333	990	-25	-2.463054	109,200	-
[1436]	26/02/18	900.333333	1,040	900.333333	1,015	+121.333333	+13.577023	262,800	-
[1436]	26/02/17	907	935	846	893.666667	-6.666666	-0.740466	93,900	-
[1436]	26/02/16	866.333333	931.666667	865.333333	900.333333	+61	+7.267673	68,700	-
[1436]	26/02/13	855	855	826.666667	839.333333	-0.666667	-0.079365	33,600	-
[1436]	26/02/12	844.333333	851	837.333333	840	-7.666667	-0.904444	10,200	-
[1436]	26/02/10	840	856.666667	840	847.666667	+17.666667	+2.128514	23,100	-
[1436]	26/02/09	846.666667	847	827.333333	830	-5	-0.598802	30,000	-
[1436]	26/02/06	836.333333	842.333333	830	835	-11	-1.300236	13,200	-
[1436]	26/02/05	845	846.333333	834.333333	846	+5.333333	+0.634417	9,900	-
[1436]	26/02/04	834.333333	845.333333	829.333333	840.666667	-3.666666	-0.434268	24,900	-
[1436]	26/02/03	843.333333	847.333333	835	844.333333	+17.666666	+2.137097	17,400	-
[1436]	26/02/02	867	893.666667	820.333333	826.666667	-39.666666	-4.578684	80,700	-
[1436]	26/01/30	851.666667	866.333333	843.333333	866.333333	+24.666666	+2.930693	48,000	-
[1436]	26/01/29	836.666667	880	836.666667	841.666667	+11.666667	+1.405623	75,600	-
[1436]	26/01/28	832	835.333333	821.333333	830	+3.666667	+0.443727	26,400	-
[1436]	26/01/27	826.666667	829	820	826.333333	+1.333333	+0.161616	15,300	-
[1436]	26/01/26	822	832.333333	822	825	-1.666667	-0.201613	18,900	-
[1436]	26/01/23	839	839	825.333333	826.666667	+1	+0.121114	12,000	-
[1436]	26/01/22	830.333333	830.333333	823.666667	825.666667	-9.333333	-1.117764	5,400	-
[1436]	26/01/21	834.333333	844.666667	827	835	-4.333333	-0.516283	16,500	-
[1436]	26/01/20	854	854	833.333333	839.333333	-18.666667	-2.175602	13,800	-
[1436]	26/01/19	847.666667	858.333333	843.666667	858	+27	+3.249097	36,600	-
[1436]	26/01/16	852	852	830.666667	831	-21.666667	-2.541048	21,900	-
[1436]	26/01/15	818.333333	853.333333	798.333333	852.666667	+30	+3.646677	65,700	-
[1436]	26/01/14	797	827.333333	795.333333	822.666667	+26	+3.263598	39,300	-
[1436]	26/01/13	808.666667	809	790	796.666667	-7.333333	-0.912106	19,500	-
[1436]	26/01/09	800	822	793.666667	804	+3.666667	+0.458142	13,500	-
[1436]	26/01/08	805	808.333333	770	800.333333	-8	-0.989691	50,100	-
[1436]	26/01/07	827.666667	828.333333	806.333333	808.333333	-18.666667	-2.257154	23,400	-
[1436]	26/01/06	835	836	825.666667	827	-3	-0.361446	24,300	-
[1436]	26/01/05	822	830	812	830	+18.333333	+2.258727	20,400	-
[1436]	25/12/30	807.666667	838.333333	807.666667	811.666667	-6.333333	-0.774246	24,600	-
[1436]	25/12/29	808.333333	840.666667	794	818	+10.333333	+1.279406	78,600	-
[1436]	25/12/26	801.666667	810.333333	795.333333	807.666667	+7.666667	+0.958333	51,000	-
[1436]	25/12/25	762.666667	811	758.666667	800	+37.333333	+4.895105	50,100	-
[1436]	25/12/24	751	763	751	762.666667	+11.666667	+1.553484	8,100	-
[1436]	25/12/23	758.666667	763.333333	751	751	-7.666667	-1.010545	10,200	-
[1436]	25/12/22	750	766.333333	750	758.666667	+14.333334	+1.925661	10,800	-
[1436]	25/12/19	746.666667	753.333333	743.666667	744.333333	+0.333333	+0.044803	10,200	-
[1436]	25/12/18	745	747.666667	743.333333	744	-1	-0.134228	7,800	-
[1436]	25/12/17	746.333333	748.333333	745	745	-1.666667	-0.223214	8,700	-
[1436]	25/12/16	737	746.666667	737	746.666667	+6.666667	+0.900901	8,400	-
[1436]	25/12/15	741.333333	745	740	740	-11	-1.464714	21,900	-
[1436]	25/12/12	739.666667	756.333333	739.666667	751	-5.333333	-0.705156	22,500	-
[1436]	25/12/11	781.333333	786.666667	738	756.333333	-32.333334	-4.099746	32,400	-
[1436]	25/12/10	823.333333	848.333333	770.666667	788.666667	+65.333334	+9.032258	168,900	-
[1436]	25/12/09	712.333333	734.666667	712.333333	723.333333	+11	+1.544221	43,500	-
[1436]	25/12/08	720.333333	720.333333	710.333333	712.333333	-9.333334	-1.293303	15,900	-
[1436]	25/12/05	722	723	720	721.666667	-0.333333	-0.046168	5,700	-
[1436]	25/12/04	724.333333	724.333333	722	722	-1.333333	-0.184332	3,900	-
[1436]	25/12/03	719	723.333333	719	723.333333	+1.666666	+0.230947	9,900	-
[1436]	25/12/02	720.333333	721.666667	718.333333	721.666667	+1	+0.13876	8,400	-
[1436]	25/12/01	718.666667	722.333333	717	720.666667	+4.666667	+0.651769	18,300	-
[1436]	25/11/28	715	717.333333	715	716	+1	+0.13986	8,700	-
[1436]	25/11/27	710.666667	716.666667	707	715	+4.333333	+0.609756	12,000	-
[1436]	25/11/26	706.666667	719.333333	706.666667	710.666667	+8.333334	+1.186521	14,400	-
[1436]	25/11/25	713.333333	720	693	702.333333	-12	-1.679888	43,800	-
[1436]	25/11/21	711.666667	718	710	714.333333	-1	-0.139795	11,400	-
[1436]	25/11/20	715.666667	715.666667	715	715.333333	-0.333334	-0.046577	6,000	-
[1436]	25/11/19	718.333333	719.666667	715.666667	715.666667	-2.666666	-0.37123	20,400	-
[1436]	25/11/18	725	725	718.333333	718.333333	-5.333334	-0.736988	11,100	-
[1436]	25/11/17	725.666667	725.666667	723	723.666667	-7.333333	-1.003192	9,300	-
[1436]	25/11/14	722.333333	731	722.333333	731	+4.333333	+0.59633	5,700	-
[1436]	25/11/13	721.666667	726.666667	721	726.666667	+4.666667	+0.646353	14,700	-
[1436]	25/11/12	731.333333	731.333333	721	722	-3	-0.413793	15,000	-
[1436]	25/11/11	720.333333	725	720.333333	725	0	0	5,100	-
[1436]	25/11/10	718.333333	725.333333	717.333333	725	+6.666667	+0.928074	18,000	-
[1436]	25/11/07	723	723	718.333333	718.333333	0	0	11,700	-
[1436]	25/11/06	717.333333	723.666667	717	718.333333	+0.333333	+0.046425	17,100	-
[1436]	25/11/05	723.333333	724.333333	717	718	-5.333333	-0.737327	20,100	-
[1436]	25/11/04	730	730.333333	723.333333	723.333333	-7	-0.958466	23,400	-
[1436]	25/10/31	735	736	730.333333	730.333333	-2.666667	-0.363802	30,900	-
[1436]	25/10/30	729.333333	738.333333	722	733	-63	-7.914573	71,400	-
[1436]	25/10/29	803	806	796	796	-4.666667	-0.582848	54,000	-
[1436]	25/10/28	806	806	796	800.666667	+0.666667	+0.083333	44,700	-
[1436]	25/10/27	798	800.333333	798	800	+2	+0.250627	22,800	-
[1436]	25/10/24	796.666667	798	796	798	+1.333333	+0.167364	8,700	-
[1436]	25/10/23	795	799.666667	795	796.666667	+1.666667	+0.209644	9,600	-
[1436]	25/10/22	794.333333	798.333333	794	795	+1	+0.125945	7,800	-
[1436]	25/10/21	799.666667	802.666667	793.666667	794	-3.333333	-0.41806	26,400	-
[1436]	25/10/20	799.333333	799.333333	792	797.333333	+6	+0.758214	23,700	-
[1436]	25/10/17	792	792.666667	791.333333	791.333333	-1.333334	-0.168209	10,500	-
[1436]	25/10/16	799.666667	799.666667	792.666667	792.666667	-7	-0.875365	7,800	-
[1436]	25/10/15	805.666667	805.666667	793.333333	799.666667	+1	+0.125209	21,600	-
[1436]	25/10/14	803.666667	803.666667	795.666667	798.666667	-7	-0.868846	26,700	-
[1436]	25/10/10	806.333333	806.666667	796.666667	805.666667	+1.333334	+0.165769	18,300	-
[1436]	25/10/09	801.666667	805.333333	800	804.333333	+6.333333	+0.793651	20,700	-
[1436]	25/10/08	798.666667	801.333333	798	798	-0.666667	-0.083472	10,200	-
[1436]	25/10/07	796.666667	799.333333	795.666667	798.666667	+2	+0.251046	11,400	-
[1436]	25/10/06	798	803.333333	790	796.666667	-1.333333	-0.167084	25,500	-
[1436]	25/10/03	800	800.666667	787.666667	798	-2	-0.25	18,300	-
[1436]	25/10/02	791.666667	804.666667	791.666667	800	+8.333333	+1.052632	7,500	-
[1436]	25/10/01	811	811.666667	791.666667	791.666667	-18	-2.223137	37,500	-
[1436]	25/09/30	806.333333	809.666667	803.666667	809.666667	+6	+0.746578	22,500	-
[1436]	25/09/29	790.666667	804	786.666667	803.666667	+12.666667	+1.601349	22,500	-
[1436]	25/09/26	782	793	776.666667	791	+8	+1.021711	21,000	-
[1436]	25/09/25	777	783.666667	776	783	+6	+0.772201	9,900	-
[1436]	25/09/24	790	790	776.666667	777	-13.333333	-1.687052	21,600	-
[1436]	25/09/22	797	798	790.333333	790.333333	-3	-0.378151	7,800	-
[1436]	25/09/19	796.666667	798.666667	793.333333	793.333333	-6	-0.750626	16,800	-
[1436]	25/09/18	800	805.666667	799.333333	799.333333	-0.666667	-0.083333	15,600	-
[1436]	25/09/17	809	809	800	800	-1	-0.124844	8,400	-
[1436]	25/09/16	793.333333	803.666667	791.666667	801	+5	+0.628141	12,300	-
[1436]	25/09/12	809	809	796	796	-5.666667	-0.706861	20,400	-
[1436]	25/09/11	808.333333	808.666667	801.666667	801.666667	-6.666666	-0.824742	19,200	-
[1436]	25/09/10	819.666667	819.666667	807.666667	808.333333	-15	-1.821862	25,200	-
[1436]	25/09/09	826	826	810	823.333333	+1.666666	+0.20284	51,600	-
[1436]	25/09/08	826	826	814	821.666667	+11.333334	+1.398601	15,900	-
[1436]	25/09/05	804.333333	822.333333	804.333333	810.333333	+6.666666	+0.829531	33,300	-