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
[4335]	26/10/29	1,037	1,038	1,037	1,038	+1.0	+0.10	900	2,374,918,144
[4335]	26/10/28	1,049	1,054	1,037	1,037	-12.0	-1.14	2,200	2,372,630,016
[4335]	26/10/27	1,057	1,057	1,049	1,049	-7.0	-0.66	4,100	2,400,085,760
[4335]	26/10/26	1,053	1,056	1,053	1,056	+3.0	+0.28	6,800	2,416,101,632
[4335]	26/10/23	1,054	1,059	1,053	1,053	-1.0	-0.09	3,100	2,409,237,760
[4335]	26/10/22	1,064	1,064	1,054	1,054	-10.0	-0.94	300	2,411,525,632
[4335]	26/10/21	1,055	1,064	1,055	1,064	+9.0	+0.85	2,300	2,434,405,376
[4335]	26/10/20	1,059	1,059	1,055	1,055	-6.0	-0.57	2,100	2,413,813,504
[4335]	26/10/19	1,060	1,065	1,060	1,061	-7.0	-0.66	2,000	2,427,541,504
[4335]	26/10/16	1,068	1,068	1,061	1,068	+2.0	+0.19	900	2,443,557,376
[4335]	26/10/15	1,072	1,072	1,062	1,066	-9.0	-0.84	2,300	2,438,981,376
[4335]	26/10/14	1,067	1,077	1,066	1,075	+1.0	+0.09	1,000	2,459,573,248
[4335]	26/10/13	1,072	1,074	1,069	1,074	+1.0	+0.09	1,300	2,457,285,120
[4335]	26/10/09	1,059	1,073	1,059	1,073	+14.0	+1.32	900	2,454,997,248
[4335]	26/10/08	1,067	1,067	1,057	1,059	+3.0	+0.28	1,300	2,422,965,504
[4335]	26/10/07	1,068	1,068	1,056	1,056	-13.0	-1.22	9,700	2,416,101,632
[4335]	26/10/06	1,069	1,075	1,069	1,069	-4.0	-0.37	2,500	2,445,845,248
[4335]	26/10/05	1,079	1,079	1,070	1,073	+3.0	+0.28	2,100	2,454,997,248
[4335]	26/10/02	1,075	1,083	1,070	1,070	-5.0	-0.47	3,200	2,448,133,376
[4335]	26/10/01	1,079	1,083	1,075	1,075	-2.0	-0.19	2,800	2,459,573,248
[4335]	26/09/30	1,079	1,084	1,075	1,077	-11.0	-1.01	4,000	2,464,148,992
[4335]	26/09/29	1,087	1,088	1,077	1,088	+1.0	+0.09	3,200	2,489,316,864
[4335]	26/09/28	1,080	1,087	1,078	1,087	+7.0	+0.65	3,700	2,487,028,736
[4335]	26/09/25	1,083	1,088	1,080	1,080	-3.0	-0.28	2,600	2,471,013,120
[4335]	26/09/24	1,084	1,091	1,082	1,083	-8.0	-0.73	4,000	2,477,876,992
[4335]	26/09/18	1,083	1,092	1,083	1,091	+5.0	+0.46	1,300	2,496,180,736
[4335]	26/09/17	1,087	1,087	1,085	1,086	0	+0.00	2,000	2,484,740,864
[4335]	26/09/16	1,085	1,091	1,085	1,086	+1.0	+0.09	1,100	2,484,740,864
[4335]	26/09/15	1,087	1,087	1,082	1,085	-1.0	-0.09	1,200	2,482,452,992
[4335]	26/09/14	1,090	1,094	1,081	1,086	-9.0	-0.82	1,000	2,484,740,864
[4335]	26/09/11	1,094	1,095	1,080	1,095	+2.0	+0.18	2,600	2,505,332,736
[4335]	26/09/10	1,088	1,093	1,080	1,093	+5.0	+0.46	2,300	2,500,756,736
[4335]	26/09/09	1,088	1,093	1,087	1,088	0	+0.00	1,600	2,489,316,864
[4335]	26/09/08	1,089	1,094	1,088	1,088	-1.0	-0.09	900	2,489,316,864
[4335]	26/09/07	1,089	1,093	1,089	1,089	0	+0.00	1,100	2,491,604,736
[4335]	26/09/04	1,090	1,091	1,088	1,089	-1.0	-0.09	1,800	2,491,604,736
[4335]	26/09/03	1,090	1,090	1,090	1,090	-2.0	-0.18	1,700	2,493,892,864
[4335]	26/09/02	1,091	1,096	1,091	1,092	-2.0	-0.18	1,600	2,498,468,608
[4335]	26/09/01	1,093	1,096	1,088	1,094	+1.0	+0.09	3,900	2,503,044,608
[4335]	26/08/31	1,093	1,093	1,093	1,093	-3.0	-0.27	900	2,500,756,736
[4335]	26/08/28	1,097	1,097	1,094	1,096	0	+0.00	600	2,507,620,608
[4335]	26/08/27	1,096	1,099	1,096	1,096	0	+0.00	1,400	2,507,620,608
[4335]	26/08/26	1,099	1,099	1,095	1,096	-3.0	-0.27	2,700	2,507,620,608
[4335]	26/08/25	1,096	1,100	1,096	1,099	0	+0.00	1,800	2,514,484,480
[4335]	26/08/24	1,101	1,101	1,095	1,099	-1.0	-0.09	1,600	2,514,484,480
[4335]	26/08/21	1,094	1,100	1,094	1,100	+5.0	+0.46	1,000	2,516,772,608
[4335]	26/08/20	1,101	1,101	1,095	1,095	-6.0	-0.54	1,600	2,505,332,736
[4335]	26/08/19	1,100	1,102	1,096	1,101	+6.0	+0.55	900	2,519,060,480
[4335]	26/08/18	1,097	1,102	1,095	1,095	-5.0	-0.45	1,800	2,505,332,736
[4335]	26/08/17	1,094	1,102	1,094	1,100	+6.0	+0.55	1,300	2,516,772,608
[4335]	26/08/14	1,103	1,103	1,093	1,094	-3.0	-0.27	1,100	2,503,044,608
[4335]	26/08/13	1,090	1,099	1,090	1,097	+7.0	+0.64	3,700	2,509,908,480
[4335]	26/08/12	1,089	1,092	1,088	1,090	-3.0	-0.27	5,200	2,493,892,864
[4335]	26/08/10	1,091	1,098	1,091	1,093	-11.0	-1.00	6,400	2,500,756,736
[4335]	26/08/07	1,098	1,108	1,098	1,104	+4.0	+0.36	3,300	2,525,924,352
[4335]	26/08/06	1,106	1,106	1,100	1,100	+1.0	+0.09	2,500	2,516,772,608
[4335]	26/08/05	1,098	1,105	1,098	1,099	-1.0	-0.09	1,900	2,514,484,480
[4335]	26/08/04	1,100	1,104	1,099	1,100	-1.0	-0.09	1,600	2,516,772,608
[4335]	26/08/03	1,098	1,103	1,098	1,101	+3.0	+0.27	1,800	2,519,060,480
[4335]	26/07/31	1,098	1,098	1,098	1,098	-1.0	-0.09	800	2,512,196,608
[4335]	26/07/30	1,100	1,103	1,098	1,099	-1.0	-0.09	1,900	2,514,484,480
[4335]	26/07/29	1,105	1,108	1,100	1,100	-5.0	-0.45	2,200	2,516,772,608
[4335]	26/07/28	1,106	1,106	1,100	1,105	-1.0	-0.09	1,200	2,528,212,480
[4335]	26/07/27	1,110	1,110	1,098	1,106	0	+0.00	600	2,530,500,352
[4335]	26/07/24	1,104	1,106	1,100	1,106	+2.0	+0.18	1,200	2,530,500,352
[4335]	26/07/23	1,100	1,105	1,100	1,104	+3.0	+0.27	1,400	2,525,924,352
[4335]	26/07/22	1,101	1,104	1,100	1,101	0	+0.00	1,400	2,519,060,480
[4335]	26/07/21	1,090	1,112	1,088	1,101	+3.0	+0.27	5,800	2,519,060,480
[4335]	26/07/17	1,111	1,111	1,090	1,098	-15	-1.35	7,100	-
[4335]	26/07/16	1,105	1,113	1,103	1,113	+8	+0.72	2,100	-
[4335]	26/07/15	1,113	1,113	1,104	1,105	-1	-0.09	1,600	-
[4335]	26/07/14	1,112	1,112	1,104	1,106	-5	-0.45	2,200	-
[4335]	26/07/13	1,102	1,113	1,101	1,111	+7	+0.63	2,200	-
[4335]	26/07/10	1,098	1,104	1,097	1,104	+6	+0.55	1,900	-
[4335]	26/07/09	1,103	1,103	1,098	1,098	-2	-0.18	2,100	-
[4335]	26/07/08	1,103	1,103	1,097	1,100	-1	-0.09	3,100	-
[4335]	26/07/07	1,097	1,101	1,096	1,101	+5	+0.46	4,300	-
[4335]	26/07/06	1,095	1,096	1,091	1,096	+1	+0.09	5,500	-
[4335]	26/07/03	1,091	1,097	1,090	1,095	-5	-0.45	5,700	-
[4335]	26/07/02	1,100	1,102	1,097	1,100	0	0.00	5,100	-
[4335]	26/07/01	1,116	1,116	1,100	1,100	-19	-1.70	9,200	-
[4335]	26/06/30	1,122	1,135	1,119	1,119	-3	-0.27	6,900	-
[4335]	26/06/29	1,107	1,139	1,100	1,122	-113	-9.15	31,400	-
[4335]	26/06/26	1,228	1,235	1,225	1,235	+3	+0.24	14,000	-
[4335]	26/06/25	1,225	1,233	1,225	1,232	+7	+0.57	5,900	-
[4335]	26/06/24	1,213	1,229	1,213	1,225	+4	+0.33	8,600	-
[4335]	26/06/23	1,219	1,233	1,219	1,221	-1	-0.08	4,900	-
[4335]	26/06/22	1,223	1,229	1,222	1,222	-2	-0.16	3,500	-
[4335]	26/06/19	1,226	1,226	1,214	1,224	-2	-0.16	4,600	-
[4335]	26/06/18	1,227	1,233	1,226	1,226	+5	+0.41	2,900	-
[4335]	26/06/17	1,213	1,230	1,213	1,221	+8	+0.66	3,600	-
[4335]	26/06/16	1,211	1,217	1,207	1,213	+2	+0.17	4,100	-
[4335]	26/06/15	1,204	1,211	1,204	1,211	+8	+0.67	3,100	-
[4335]	26/06/12	1,208	1,209	1,195	1,203	-3	-0.25	5,100	-
[4335]	26/06/11	1,191	1,206	1,181	1,206	-1	-0.08	5,300	-
[4335]	26/06/10	1,215	1,219	1,196	1,207	-8	-0.66	10,500	-
[4335]	26/06/09	1,215	1,219	1,215	1,215	+2	+0.16	2,000	-
[4335]	26/06/08	1,215	1,218	1,213	1,213	-2	-0.16	5,100	-
[4335]	26/06/05	1,212	1,217	1,208	1,215	+1	+0.08	6,100	-
[4335]	26/06/04	1,231	1,231	1,211	1,214	-19	-1.54	8,800	-
[4335]	26/06/03	1,235	1,235	1,233	1,233	-4	-0.32	3,800	-
[4335]	26/06/02	1,235	1,240	1,235	1,237	-1	-0.08	900	-
[4335]	26/06/01	1,243	1,249	1,230	1,238	-7	-0.56	6,900	-
[4335]	26/05/29	1,265	1,266	1,239	1,245	-24	-1.89	13,900	-
[4335]	26/05/28	1,265	1,269	1,264	1,269	+11	+0.87	3,900	-
[4335]	26/05/27	1,267	1,268	1,258	1,258	-10	-0.79	2,800	-
[4335]	26/05/26	1,253	1,268	1,253	1,268	+15	+1.20	3,100	-
[4335]	26/05/25	1,252	1,268	1,250	1,253	+4	+0.32	3,900	-
[4335]	26/05/22	1,261	1,269	1,248	1,249	-11.0	-0.87	4,100	-
[4335]	26/05/21	1,271	1,282	1,251	1,260	-9.0	-0.71	3,400	-
[4335]	26/05/20	1,274	1,280	1,268	1,269	-5.0	-0.39	2,400	-
[4335]	26/05/19	1,280	1,283	1,273	1,274	-6.0	-0.47	2,500	-
[4335]	26/05/18	1,280	1,281	1,274	1,280	+3.0	+0.23	2,400	-
[4335]	26/05/15	1,276	1,277	1,265	1,277	+1.0	+0.08	3,100	-
[4335]	26/05/14	1,266	1,276	1,251	1,276	+7.0	+0.55	6,100	-
[4335]	26/05/13	1,273	1,279	1,267	1,269	-3.0	-0.24	2,400	-
[4335]	26/05/12	1,280	1,280	1,270	1,272	-3.0	-0.24	2,800	-
[4335]	26/05/11	1,272	1,275	1,272	1,275	+25.0	+2.00	4,800	-
[4335]	26/05/08	1,275	1,277	1,250	1,250	-21.0	-1.65	4,600	-
[4335]	26/05/07	1,288	1,288	1,270	1,271	+1.0	+0.08	5,600	-
[4335]	26/05/01	1,258	1,271	1,258	1,270	+12.0	+0.95	7,400	-
[4335]	26/04/30	1,248	1,258	1,248	1,258	+11.0	+0.88	1,800	-
[4335]	26/04/28	1,246	1,247	1,240	1,247	0	+0.00	2,500	-
[4335]	26/04/27	1,248	1,248	1,245	1,247	-1	-0.08	700	-
[4335]	26/04/24	1,250	1,250	1,248	1,248	-2	-0.16	400	-
[4335]	26/04/23	1,257	1,257	1,250	1,250	-7	-0.56	2,400	-
[4335]	26/04/22	1,254	1,261	1,254	1,257	+10	+0.80	800	-
[4335]	26/04/21	1,247	1,258	1,246	1,247	0	0.00	1,600	-
[4335]	26/04/20	1,247	1,260	1,247	1,247	-16	-1.27	3,700	-
[4335]	26/04/17	1,252	1,265	1,252	1,263	+8	+0.64	700	-
[4335]	26/04/16	1,262	1,262	1,253	1,255	-6	-0.48	1,800	-
[4335]	26/04/15	1,267	1,267	1,261	1,261	+10	+0.80	500	-
[4335]	26/04/14	1,266	1,267	1,243	1,251	-14	-1.11	5,400	-
[4335]	26/04/13	1,262	1,265	1,256	1,265	+15	+1.20	6,100	-
[4335]	26/04/10	1,248	1,250	1,241	1,250	+2	+0.16	2,600	-
[4335]	26/04/09	1,249	1,249	1,241	1,248	+3	+0.24	1,900	-
[4335]	26/04/08	1,239	1,245	1,229	1,245	+16	+1.30	7,500	-
[4335]	26/04/07	1,237	1,239	1,228	1,229	-7	-0.57	2,400	-
[4335]	26/04/06	1,235	1,236	1,231	1,236	-2	-0.16	2,700	-
[4335]	26/04/03	1,235	1,238	1,225	1,238	+9	+0.73	4,100	-
[4335]	26/04/02	1,225	1,232	1,224	1,229	+6	+0.49	3,000	-
[4335]	26/04/01	1,232	1,235	1,222	1,223	-4	-0.33	5,600	-
[4335]	26/03/31	1,228	1,231	1,221	1,227	-2	-0.16	2,900	-
[4335]	26/03/30	1,230	1,230	1,222	1,229	-4	-0.32	17,800	-
[4335]	26/03/27	1,229	1,233	1,223	1,233	+4	+0.33	3,400	-
[4335]	26/03/26	1,229	1,229	1,223	1,229	0	0.00	3,800	-
[4335]	26/03/25	1,209	1,236	1,209	1,229	+7	+0.57	4,100	-
[4335]	26/03/24	1,217	1,243	1,217	1,222	-1	-0.08	3,500	-
[4335]	26/03/23	1,223	1,223	1,211	1,223	-4	-0.33	1,900	-
[4335]	26/03/19	1,226	1,237	1,226	1,227	+1	+0.08	1,100	-
[4335]	26/03/18	1,228	1,233	1,226	1,226	+1	+0.08	3,000	-
[4335]	26/03/17	1,229	1,229	1,225	1,225	0	0.00	600	-
[4335]	26/03/16	1,218	1,229	1,218	1,225	+8	+0.66	2,400	-
[4335]	26/03/13	1,211	1,227	1,211	1,217	+3	+0.25	3,900	-
[4335]	26/03/12	1,225	1,225	1,214	1,214	0	0.00	600	-
[4335]	26/03/11	1,197	1,218	1,197	1,214	+10	+0.83	3,000	-
[4335]	26/03/10	1,192	1,217	1,192	1,204	-12	-0.99	900	-
[4335]	26/03/09	1,215	1,220	1,193	1,216	+1	+0.08	4,600	-
[4335]	26/03/06	1,216	1,216	1,204	1,215	-1	-0.08	3,200	-
[4335]	26/03/05	1,182	1,217	1,182	1,216	+47	+4.02	6,200	-
[4335]	26/03/04	1,204	1,204	1,150	1,169	-41	-3.39	7,200	-
[4335]	26/03/03	1,220	1,221	1,210	1,210	-10	-0.82	2,700	-
[4335]	26/03/02	1,228	1,228	1,218	1,220	-5	-0.41	3,200	-
[4335]	26/02/27	1,216	1,225	1,215	1,225	+10	+0.82	4,400	-
[4335]	26/02/26	1,215	1,227	1,214	1,215	0	0.00	1,700	-
[4335]	26/02/25	1,213	1,219	1,213	1,215	+2	+0.16	1,100	-
[4335]	26/02/24	1,212	1,213	1,212	1,213	+1	+0.08	1,100	-
[4335]	26/02/20	1,219	1,219	1,210	1,212	-5	-0.41	1,600	-
[4335]	26/02/19	1,220	1,220	1,213	1,217	+5	+0.41	1,500	-
[4335]	26/02/18	1,214	1,214	1,203	1,212	-3	-0.25	2,200	-
[4335]	26/02/17	1,211	1,224	1,211	1,215	+5	+0.41	3,400	-
[4335]	26/02/16	1,210	1,224	1,210	1,210	0	0.00	2,500	-
[4335]	26/02/13	1,217	1,225	1,200	1,210	-7	-0.58	4,200	-
[4335]	26/02/12	1,216	1,232	1,210	1,217	-8	-0.65	4,000	-
[4335]	26/02/10	1,219	1,225	1,217	1,225	+5	+0.41	2,500	-
[4335]	26/02/09	1,220	1,227	1,199	1,220	+6	+0.49	9,800	-
[4335]	26/02/06	1,196	1,215	1,195	1,214	+7	+0.58	4,100	-
[4335]	26/02/05	1,202	1,207	1,200	1,207	+5	+0.42	1,400	-
[4335]	26/02/04	1,200	1,207	1,200	1,202	+2	+0.17	400	-
[4335]	26/02/03	1,210	1,210	1,200	1,200	-12	-0.99	2,900	-
[4335]	26/02/02	1,216	1,217	1,212	1,212	-3	-0.25	1,600	-
[4335]	26/01/30	1,215	1,224	1,214	1,215	+11	+0.91	600	-
[4335]	26/01/29	1,219	1,222	1,204	1,204	-15	-1.23	19,400	-
[4335]	26/01/28	1,213	1,220	1,212	1,219	+8	+0.66	1,800	-
[4335]	26/01/27	1,214	1,214	1,211	1,211	-10	-0.82	1,700	-
[4335]	26/01/26	1,210	1,221	1,210	1,221	-1	-0.08	1,600	-
[4335]	26/01/23	1,220	1,223	1,211	1,222	+12	+0.99	1,500	-
[4335]	26/01/22	1,208	1,213	1,204	1,210	0	0.00	3,000	-
[4335]	26/01/21	1,210	1,213	1,210	1,210	-3	-0.25	1,500	-
[4335]	26/01/20	1,218	1,225	1,212	1,213	-4	-0.33	3,600	-
[4335]	26/01/19	1,213	1,220	1,212	1,217	+6	+0.50	3,500	-
[4335]	26/01/16	1,214	1,214	1,211	1,211	-1	-0.08	1,400	-
[4335]	26/01/15	1,212	1,213	1,211	1,212	+1	+0.08	1,800	-
[4335]	26/01/14	1,211	1,211	1,208	1,211	+3	+0.25	2,600	-
[4335]	26/01/13	1,205	1,213	1,205	1,208	+4	+0.33	2,900	-
[4335]	26/01/09	1,210	1,210	1,204	1,204	-2	-0.17	1,400	-
[4335]	26/01/08	1,190	1,206	1,190	1,206	+16	+1.34	3,400	-
[4335]	26/01/07	1,200	1,200	1,185	1,190	-10	-0.83	4,500	-
[4335]	26/01/06	1,192	1,200	1,190	1,200	+15	+1.27	3,600	-
[4335]	26/01/05	1,176	1,185	1,175	1,185	+9	+0.77	3,600	-
[4335]	25/12/30	1,176	1,178	1,169	1,176	+7	+0.60	2,300	-
[4335]	25/12/29	1,164	1,172	1,164	1,169	+5	+0.43	1,200	-
[4335]	25/12/26	1,159	1,164	1,156	1,164	+5	+0.43	4,700	-
[4335]	25/12/25	1,160	1,161	1,158	1,159	-1	-0.09	2,300	-
[4335]	25/12/24	1,159	1,160	1,158	1,160	+1	+0.09	5,400	-
[4335]	25/12/23	1,158	1,159	1,156	1,159	+1	+0.09	3,400	-
[4335]	25/12/22	1,169	1,169	1,158	1,158	0	0.00	3,600	-
[4335]	25/12/19	1,166	1,166	1,156	1,158	+2	+0.17	1,400	-
[4335]	25/12/18	1,163	1,164	1,156	1,156	-6	-0.52	1,400	-
[4335]	25/12/17	1,157	1,163	1,151	1,162	+6	+0.52	5,300	-
[4335]	25/12/16	1,166	1,166	1,156	1,156	-10	-0.86	2,700	-
[4335]	25/12/15	1,157	1,170	1,157	1,166	+3	+0.26	1,300	-
[4335]	25/12/12	1,161	1,163	1,161	1,163	+1	+0.09	800	-
[4335]	25/12/11	1,162	1,162	1,153	1,162	+6	+0.52	3,100	-
[4335]	25/12/10	1,161	1,162	1,156	1,156	-5	-0.43	2,400	-
[4335]	25/12/09	1,164	1,167	1,148	1,161	+1	+0.09	1,600	-
[4335]	25/12/08	1,169	1,169	1,159	1,160	+2	+0.17	500	-
[4335]	25/12/05	1,155	1,158	1,155	1,158	-1	-0.09	500	-
[4335]	25/12/04	1,153	1,160	1,153	1,159	+6	+0.52	1,500	-
[4335]	25/12/03	1,154	1,154	1,153	1,153	+3	+0.26	500	-
[4335]	25/12/02	1,152	1,152	1,150	1,150	-2	-0.17	2,100	-
[4335]	25/12/01	1,158	1,158	1,150	1,152	-6	-0.52	1,300	-
[4335]	25/11/28	1,150	1,158	1,150	1,158	+2	+0.17	1,500	-
[4335]	25/11/27	1,155	1,158	1,155	1,156	+2	+0.17	700	-
[4335]	25/11/26	1,149	1,154	1,145	1,154	+11	+0.96	900	-
[4335]	25/11/25	1,145	1,148	1,142	1,143	-2	-0.17	2,100	-
[4335]	25/11/21	1,145	1,157	1,145	1,145	0	0.00	700	-
[4335]	25/11/20	1,142	1,154	1,142	1,145	-4	-0.35	800	-
[4335]	25/11/19	1,159	1,159	1,148	1,149	-10	-0.86	1,400	-
[4335]	25/11/18	1,152	1,159	1,138	1,159	-4	-0.34	4,200	-
[4335]	25/11/17	1,145	1,163	1,145	1,163	+18	+1.57	2,300	-
[4335]	25/11/14	1,141	1,145	1,141	1,145	-1	-0.09	1,800	-
[4335]	25/11/13	1,144	1,146	1,141	1,146	+3	+0.26	2,100	-
[4335]	25/11/12	1,142	1,147	1,141	1,143	+1	+0.09	900	-
[4335]	25/11/11	1,144	1,145	1,142	1,142	-5	-0.44	1,300	-
[4335]	25/11/10	1,149	1,150	1,143	1,147	+6	+0.53	3,000	-
[4335]	25/11/07	1,144	1,144	1,141	1,141	-3	-0.26	2,000	-
[4335]	25/11/06	1,146	1,146	1,144	1,144	-2	-0.17	1,900	-
[4335]	25/11/05	1,150	1,150	1,146	1,146	-11	-0.95	200	-
[4335]	25/11/04	1,150	1,159	1,145	1,157	+7	+0.61	3,000	-
[4335]	25/10/31	1,146	1,150	1,145	1,150	+3	+0.26	1,200	-
[4335]	25/10/30	1,146	1,147	1,146	1,147	+1	+0.09	400	-
[4335]	25/10/29	1,147	1,147	1,146	1,146	-1	-0.09	300	-
[4335]	25/10/28	1,149	1,153	1,147	1,147	-2	-0.17	800	-
[4335]	25/10/27	1,153	1,153	1,148	1,149	-3	-0.26	1,300	-
[4335]	25/10/24	1,151	1,152	1,151	1,152	+1	+0.09	200	-
[4335]	25/10/23	1,147	1,151	1,147	1,151	-1	-0.09	700	-
[4335]	25/10/22	1,146	1,152	1,146	1,152	+1	+0.09	2,500	-
[4335]	25/10/21	1,149	1,152	1,146	1,151	+1	+0.09	2,200	-
[4335]	25/10/20	1,154	1,160	1,145	1,150	-4	-0.35	1,800	-
[4335]	25/10/17	1,148	1,154	1,145	1,154	+6	+0.52	2,600	-
[4335]	25/10/16	1,154	1,167	1,148	1,148	-7	-0.61	7,400	-
[4335]	25/10/15	1,151	1,158	1,151	1,155	+4	+0.35	700	-
[4335]	25/10/14	1,151	1,159	1,151	1,151	-15	-1.29	1,800	-
[4335]	25/10/10	1,160	1,167	1,158	1,166	+3	+0.26	1,500	-
[4335]	25/10/09	1,156	1,165	1,156	1,163	+5	+0.43	3,000	-
[4335]	25/10/08	1,154	1,160	1,154	1,158	+4	+0.35	1,100	-
[4335]	25/10/07	1,158	1,158	1,153	1,154	+4	+0.35	1,100	-
[4335]	25/10/06	1,152	1,160	1,150	1,150	-1	-0.09	3,800	-
[4335]	25/10/03	1,150	1,154	1,150	1,151	+5	+0.44	1,300	-
[4335]	25/10/02	1,148	1,149	1,146	1,146	-2	-0.17	2,500	-
[4335]	25/10/01	1,150	1,163	1,147	1,148	-2	-0.17	4,200	-
[4335]	25/09/30	1,151	1,158	1,150	1,150	-1	-0.09	900	-
[4335]	25/09/29	1,155	1,155	1,150	1,151	-6	-0.52	2,600	-
[4335]	25/09/26	1,150	1,163	1,150	1,157	0	0.00	1,100	-
[4335]	25/09/25	1,152	1,157	1,146	1,157	+4	+0.35	2,800	-
[4335]	25/09/24	1,155	1,155	1,146	1,153	+8	+0.70	1,600	-
[4335]	25/09/22	1,160	1,160	1,145	1,145	-11	-0.95	2,700	-
[4335]	25/09/19	1,154	1,161	1,154	1,156	-5	-0.43	900	-
[4335]	25/09/18	1,150	1,165	1,150	1,161	+11	+0.96	900	-
[4335]	25/09/17	1,150	1,157	1,149	1,150	0	0.00	1,600	-
[4335]	25/09/16	1,150	1,155	1,150	1,150	+7	+0.61	1,500	-
[4335]	25/09/12	1,159	1,172	1,143	1,143	-16	-1.38	6,800	-
[4335]	25/09/11	1,159	1,164	1,155	1,159	-5	-0.43	700	-
[4335]	25/09/10	1,164	1,164	1,153	1,164	+1	+0.09	400	-
[4335]	25/09/09	1,151	1,164	1,150	1,163	+12	+1.04	3,100	-
[4335]	25/09/08	1,160	1,160	1,150	1,151	+2	+0.17	1,300	-
[4335]	25/09/05	1,143	1,150	1,143	1,149	+6	+0.52	1,300	-