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
[4368]	26/10/29	3,075	3,085	2,994	3,055	+10	+0.328407	650,700	323,207,921,664
[4368]	26/10/28	3,100	3,115	3,025	3,045	+115	+3.924915	521,400	322,149,974,016
[4368]	26/10/27	2,918	2,974	2,904	2,930	+112	+3.97445	720,200	309,983,379,456
[4368]	26/10/26	2,831	2,852	2,781	2,818	-42	-1.468531	687,500	298,134,175,744
[4368]	26/10/23	2,800	2,923	2,704	2,860	-20	-0.694444	717,700	302,577,647,616
[4368]	26/10/22	3,080	3,100	2,872	2,880	-180	-5.882353	883,900	304,693,575,680
[4368]	26/10/21	3,035	3,105	3,035	3,060	+60	+2	462,700	323,736,895,488
[4368]	26/10/20	3,155	3,155	2,994	3,000	-165	-5.21327	445,000	317,389,144,064
[4368]	26/10/19	3,045	3,195	3,040	3,165	-35	-1.09375	384,300	334,845,542,400
[4368]	26/10/16	3,245	3,250	3,150	3,200	+35	+1.105845	428,100	338,548,391,936
[4368]	26/10/15	3,260	3,280	3,145	3,165	-235	-6.911765	683,300	334,845,542,400
[4368]	26/10/14	3,410	3,470	3,390	3,400	+20	+0.591716	430,500	359,707,672,576
[4368]	26/10/13	3,420	3,465	3,335	3,380	-110	-3.151862	520,200	357,591,744,512
[4368]	26/10/09	3,315	3,500	3,300	3,490	+120	+3.560831	510,500	369,229,365,248
[4368]	26/10/08	3,435	3,450	3,360	3,370	-105	-3.021583	683,900	356,533,796,864
[4368]	26/10/07	3,530	3,550	3,415	3,475	-40	-1.13798	535,600	367,642,411,008
[4368]	26/10/06	3,465	3,540	3,390	3,515	+95	+2.777778	624,800	371,874,267,136
[4368]	26/10/05	3,420	3,460	3,395	3,420	+70	+2.089552	625,900	361,823,600,640
[4368]	26/10/02	3,325	3,395	3,315	3,350	0	0	590,100	354,417,868,800
[4368]	26/10/01	3,255	3,360	3,240	3,350	+130	+4.037267	869,700	354,417,868,800
[4368]	26/09/30	3,195	3,260	3,175	3,220	+95	+3.04	776,400	340,664,320,000
[4368]	26/09/29	3,105	3,160	3,055	3,125	+30	+0.969305	569,000	330,613,686,272
[4368]	26/09/28	3,075	3,150	3,070	3,095	+35	+1.143791	767,800	327,439,777,792
[4368]	26/09/25	3,035	3,085	3,005	3,060	+25	+0.823723	430,600	323,736,895,488
[4368]	26/09/24	3,030	3,095	3,010	3,035	+58	+1.94827	612,700	321,091,993,600
[4368]	26/09/18	2,963	2,992	2,936	2,977	+64	+2.197048	807,900	314,955,825,152
[4368]	26/09/17	2,955	2,965	2,878	2,913	-17	-0.580205	645,300	308,184,842,240
[4368]	26/09/16	2,858	2,940	2,857	2,930	+59	+2.055033	560,600	309,983,379,456
[4368]	26/09/15	2,836	2,899	2,811	2,871	+53	+1.880767	807,900	303,741,403,136
[4368]	26/09/14	2,706	2,833	2,695	2,818	+18	+0.642857	1,033,100	298,134,175,744
[4368]	26/09/11	2,799	2,817	2,754	2,800	-71	-2.473006	985,100	296,229,863,424
[4368]	26/09/10	2,828	2,888	2,820	2,871	-4	-0.13913	699,700	303,741,403,136
[4368]	26/09/09	2,859	2,923	2,828	2,875	+60	+2.131439	556,200	304,164,569,088
[4368]	26/09/08	2,906	2,943	2,815	2,815	-130	-4.414261	725,200	297,816,784,896
[4368]	26/09/07	2,933	2,962	2,888	2,945	+62	+2.150538	643,400	311,570,333,696
[4368]	26/09/04	2,858	2,915	2,850	2,883	+66	+2.342918	821,900	305,010,966,528
[4368]	26/09/03	2,850	2,866	2,803	2,817	-19	-0.669958	541,800	298,028,400,640
[4368]	26/09/02	2,900	2,927	2,835	2,836	-114	-3.864407	758,200	300,038,520,832
[4368]	26/09/01	2,953	2,987	2,931	2,950	-50	-1.666667	731,800	312,099,307,520
[4368]	26/08/31	2,938	3,010	2,910	3,000	+29	+0.976102	1,112,800	317,389,144,064
[4368]	26/08/28	3,055	3,065	2,966	2,971	-84	-2.749591	687,000	314,321,043,456
[4368]	26/08/27	3,100	3,120	2,995	3,055	+25	+0.825083	704,100	323,207,921,664
[4368]	26/08/26	3,055	3,055	2,990	3,030	-25	-0.818331	559,200	320,563,019,776
[4368]	26/08/25	3,000	3,055	2,971	3,055	+15	+0.493421	1,176,300	323,207,921,664
[4368]	26/08/24	3,005	3,105	2,995	3,040	-35	-1.138211	972,000	321,620,967,424
[4368]	26/08/21	3,190	3,190	3,020	3,075	-155	-4.798762	1,557,300	325,323,849,728
[4368]	26/08/20	3,085	3,245	3,070	3,230	+85	+2.702703	1,476,800	341,722,300,416
[4368]	26/08/19	3,260	3,315	3,130	3,145	-240	-7.090103	1,740,400	332,729,614,336
[4368]	26/08/18	3,550	3,590	3,385	3,385	-135	-3.835227	811,100	358,120,718,336
[4368]	26/08/17	3,440	3,535	3,420	3,520	+85	+2.474527	646,900	372,403,240,960
[4368]	26/08/14	3,570	3,600	3,400	3,435	-65	-1.857143	955,400	363,410,554,880
[4368]	26/08/13	3,470	3,550	3,420	3,500	+115	+3.397341	1,010,500	370,287,312,896
[4368]	26/08/12	3,405	3,440	3,340	3,385	+30	+0.894188	1,022,900	358,120,718,336
[4368]	26/08/10	3,250	3,480	3,250	3,355	-455	-11.942257	2,115,200	354,946,842,624
[4368]	26/08/07	3,975	3,995	3,670	3,810	-165	-4.150943	1,341,400	403,084,181,504
[4368]	26/08/06	4,155	4,215	3,935	3,975	-280	-6.580494	743,000	420,540,579,840
[4368]	26/08/05	4,000	4,285	3,995	4,255	+345	+8.823529	731,900	450,163,572,736
[4368]	26/08/04	3,800	3,945	3,795	3,910	+170	+4.545455	645,000	413,663,821,824
[4368]	26/08/03	3,650	3,815	3,620	3,740	-5	-0.133511	648,900	395,678,449,664
[4368]	26/07/31	3,700	3,830	3,625	3,745	+395	+11.791045	1,180,900	396,207,423,488
[4368]	26/07/30	3,275	3,470	3,235	3,350	+50	+1.515152	587,100	354,417,868,800
[4368]	26/07/29	3,595	3,615	3,180	3,300	-225	-6.382979	878,000	349,128,032,256
[4368]	26/07/28	3,695	3,700	3,485	3,525	-350	-9.032258	1,624,000	372,932,214,784
[4368]	26/07/27	3,955	3,955	3,755	3,875	-60	-1.524778	769,700	409,960,972,288
[4368]	26/07/24	3,970	4,025	3,875	3,935	-145	-3.553922	662,600	416,308,723,712
[4368]	26/07/23	4,060	4,155	4,040	4,080	+30	+0.740741	481,700	431,649,226,752
[4368]	26/07/22	4,170	4,225	4,030	4,050	+75	+1.886792	504,400	428,475,318,272
[4368]	26/07/21	3,955	4,005	3,855	3,975	+90	+2.316602	858,800	420,540,579,840
[4368]	26/07/17	3,870	3,980	3,740	3,885	-195	-4.779412	1,196,300	-
[4368]	26/07/16	4,140	4,160	4,035	4,080	-195	-4.561404	452,000	-
[4368]	26/07/15	4,080	4,285	4,065	4,275	+220	+5.425401	582,800	-
[4368]	26/07/14	3,920	4,085	3,855	4,055	+95	+2.39899	582,000	-
[4368]	26/07/13	4,355	4,385	3,900	3,960	-80	-1.980198	635,600	-
[4368]	26/07/10	4,200	4,215	4,020	4,040	+45	+1.126408	510,600	-
[4368]	26/07/09	4,015	4,075	3,945	3,995	+40	+1.011378	362,500	-
[4368]	26/07/08	3,880	4,145	3,880	3,955	-60	-1.494396	582,700	-
[4368]	26/07/07	4,270	4,350	4,000	4,015	-295	-6.844548	588,500	-
[4368]	26/07/06	4,390	4,400	4,180	4,310	-20	-0.461894	448,400	-
[4368]	26/07/03	4,155	4,345	4,090	4,330	+35	+0.814901	397,900	-
[4368]	26/07/02	4,465	4,475	4,270	4,295	-310	-6.731813	783,000	-
[4368]	26/07/01	4,530	4,645	4,500	4,605	+105	+2.333333	633,200	-
[4368]	26/06/30	4,585	4,600	4,450	4,500	-15	-0.332226	438,900	-
[4368]	26/06/29	4,650	4,650	4,350	4,515	-125	-2.693966	586,200	-
[4368]	26/06/26	4,745	4,855	4,580	4,640	-175	-3.634476	578,100	-
[4368]	26/06/25	4,770	4,975	4,710	4,815	+255	+5.592105	1,210,800	-
[4368]	26/06/24	4,550	4,710	4,465	4,560	-30	-0.653595	846,800	-
[4368]	26/06/23	4,940	4,945	4,570	4,590	-305	-6.230848	714,200	-
[4368]	26/06/22	4,645	4,995	4,635	4,895	+305	+6.64488	926,300	-
[4368]	26/06/19	4,600	4,700	4,505	4,590	+170	+3.846154	948,100	-
[4368]	26/06/18	4,405	4,575	4,315	4,420	+295	+7.151515	1,379,100	-
[4368]	26/06/17	4,030	4,170	3,955	4,125	+25	+0.609756	423,500	-
[4368]	26/06/16	4,030	4,145	4,000	4,100	+15	+0.367197	443,900	-
[4368]	26/06/15	4,100	4,135	4,010	4,085	+150	+3.811944	560,400	-
[4368]	26/06/12	3,995	4,130	3,925	3,935	+80	+2.075227	631,100	-
[4368]	26/06/11	3,605	3,875	3,585	3,855	+140	+3.768506	522,000	-
[4368]	26/06/10	3,755	3,845	3,655	3,715	-180	-4.621309	499,800	-
[4368]	26/06/09	3,905	3,935	3,770	3,895	-10	-0.256082	639,300	-
[4368]	26/06/08	3,850	3,970	3,800	3,905	-225	-5.447942	666,300	-
[4368]	26/06/05	4,100	4,185	3,925	4,130	-80	-1.900238	737,200	-
[4368]	26/06/04	4,280	4,340	4,145	4,210	-140	-3.218391	546,800	-
[4368]	26/06/03	4,385	4,530	4,205	4,350	+35	+0.811124	749,700	-
[4368]	26/06/02	4,525	4,575	4,155	4,315	-160	-3.575419	916,900	-
[4368]	26/06/01	4,345	4,700	4,335	4,475	+200	+4.678363	1,908,000	-
[4368]	26/05/29	4,415	4,460	4,235	4,275	-40	-0.926999	1,262,300	-
[4368]	26/05/28	4,400	4,400	4,200	4,315	-115	-2.595937	606,100	-
[4368]	26/05/27	4,720	4,740	4,425	4,430	-160	-3.485839	453,200	-
[4368]	26/05/26	4,620	4,680	4,510	4,590	+40	+0.879121	592,300	-
[4368]	26/05/25	4,395	4,610	4,290	4,550	+365	+8.721625	761,200	-
[4368]	26/05/22	4,320	4,365	4,180	4,185	+215	+5.415617	566,400	-
[4368]	26/05/21	3,910	4,040	3,890	3,970	+220	+5.866667	590,300	-
[4368]	26/05/20	3,860	3,875	3,675	3,750	-165	-4.214559	575,400	-
[4368]	26/05/19	4,015	4,095	3,865	3,915	-55	-1.38539	1,086,500	-
[4368]	26/05/18	4,045	4,075	3,905	3,970	-75	-1.854141	801,400	-
[4368]	26/05/15	4,220	4,290	3,965	4,045	-155	-3.690476	1,162,700	-
[4368]	26/05/14	4,395	4,430	4,160	4,200	-210	-4.761905	1,557,700	-
[4368]	26/05/13	4,170	4,480	4,145	4,410	+420	+10.526316	2,541,600	-
[4368]	26/05/12	3,990	3,990	3,990	3,990	+700	+21.276596	262,300	-
[4368]	26/05/11	3,040	3,355	3,030	3,290	+40	+1.230769	1,140,500	-
[4368]	26/05/08	3,305	3,360	3,175	3,250	-85	-2.548726	809,700	-
[4368]	26/05/07	3,285	3,420	3,275	3,335	+175	+5.537975	757,800	-
[4368]	26/05/01	3,190	3,225	3,145	3,160	-100	-3.067485	504,700	-
[4368]	26/04/30	3,220	3,365	3,200	3,260	-5	-0.153139	648,600	-
[4368]	26/04/28	3,170	3,265	3,140	3,265	+75	+2.351097	482,800	-
[4368]	26/04/27	3,075	3,245	3,055	3,190	+140	+4.590164	785,200	-
[4368]	26/04/24	3,030	3,080	2,964	3,050	+207	+7.281041	609,600	-
[4368]	26/04/23	2,917	2,930	2,821	2,843	-113	-3.822733	604,700	-
[4368]	26/04/22	2,975	2,992	2,921	2,956	-89	-2.922824	318,400	-
[4368]	26/04/21	3,025	3,085	3,025	3,045	+10	+0.329489	173,000	-
[4368]	26/04/20	3,055	3,090	3,020	3,035	-20	-0.654664	238,600	-
[4368]	26/04/17	3,140	3,145	3,045	3,055	-85	-2.707006	316,000	-
[4368]	26/04/16	3,075	3,155	3,050	3,140	+55	+1.78282	405,800	-
[4368]	26/04/15	3,165	3,230	3,045	3,085	-10	-0.323102	545,800	-
[4368]	26/04/14	3,100	3,170	3,070	3,095	+125	+4.208754	723,500	-
[4368]	26/04/13	2,980	3,010	2,918	2,970	-80	-2.622951	468,000	-
[4368]	26/04/10	3,050	3,125	3,050	3,050	+53	+1.768435	564,200	-
[4368]	26/04/09	3,050	3,055	2,963	2,997	-43	-1.414474	454,300	-
[4368]	26/04/08	2,997	3,065	2,955	3,040	+200	+7.042254	408,400	-
[4368]	26/04/07	2,850	2,879	2,808	2,840	-5	-0.175747	273,500	-
[4368]	26/04/06	2,840	2,893	2,832	2,845	+20	+0.707965	304,300	-
[4368]	26/04/03	2,800	2,867	2,791	2,825	+27	+0.964975	400,400	-
[4368]	26/04/02	2,928	2,971	2,798	2,798	-129	-4.407243	323,100	-
[4368]	26/04/01	2,826	2,929	2,813	2,927	+201	+7.373441	417,800	-
[4368]	26/03/31	2,706	2,789	2,632	2,726	-90	-3.196023	737,100	-
[4368]	26/03/30	2,696	2,816	2,682	2,816	-93	-3.196975	384,300	-
[4368]	26/03/27	2,879	2,926	2,843	2,909	-44	-1.49001	581,106	-
[4368]	26/03/26	3,019	3,046	2,913	2,953	-66	-2.186154	344,103	-
[4368]	26/03/25	2,966	3,033	2,963	3,019	+140	+4.8628	520,205	-
[4368]	26/03/24	2,899	2,913	2,803	2,879	+110	+3.972553	440,104	-
[4368]	26/03/23	2,743	2,803	2,696	2,769	-140	-4.81265	506,105	-
[4368]	26/03/19	2,963	2,976	2,883	2,909	-187	-6.040052	583,806	-
[4368]	26/03/18	3,056	3,096	3,009	3,096	+127	+4.277535	396,904	-
[4368]	26/03/17	3,129	3,149	2,969	2,969	-110	-3.572589	494,405	-
[4368]	26/03/16	2,959	3,116	2,953	3,079	+116	+3.914951	1,023,310	-
[4368]	26/03/13	2,889	2,989	2,873	2,963	-26	-0.869856	640,806	-
[4368]	26/03/12	2,996	3,023	2,939	2,989	-57	-1.871307	456,005	-
[4368]	26/03/11	3,023	3,083	2,983	3,046	+117	+3.994537	591,306	-
[4368]	26/03/10	2,926	3,003	2,899	2,929	+143	+5.132807	498,005	-
[4368]	26/03/09	2,883	2,946	2,706	2,786	-347	-11.075646	1,104,911	-
[4368]	26/03/06	3,066	3,133	3,013	3,133	+17	+0.545571	507,905	-
[4368]	26/03/05	3,109	3,216	3,059	3,116	+147	+4.951162	769,808	-
[4368]	26/03/04	3,076	3,169	2,886	2,969	-250	-7.766387	965,410	-
[4368]	26/03/03	3,313	3,473	3,193	3,219	-67	-2.038953	1,712,117	-
[4368]	26/03/02	3,103	3,309	3,083	3,286	+87	+2.7196	783,008	-
[4368]	26/02/27	3,083	3,199	3,063	3,199	+100	+3.226847	895,209	-
[4368]	26/02/26	3,203	3,203	3,046	3,099	-4	-0.128908	852,009	-
[4368]	26/02/25	3,143	3,163	3,079	3,103	-50	-1.585791	907,809	-
[4368]	26/02/24	3,086	3,153	3,059	3,153	+87	+2.837573	552,306	-
[4368]	26/02/20	3,066	3,103	3,033	3,066	-53	-1.699263	475,205	-
[4368]	26/02/19	3,019	3,146	2,999	3,119	+105.666667	+3.506637	730,807	-
[4368]	26/02/18	3,030	3,070	2,990	3,013.333333	-13.333334	-0.440529	771,000	-
[4368]	26/02/17	2,950	3,053.333333	2,893.333333	3,026.666667	+176.666667	+6.19883	1,104,900	-
[4368]	26/02/16	2,850	2,866.666667	2,800	2,850	+30	+1.06383	397,200	-
[4368]	26/02/13	2,873.333333	2,903.333333	2,796.666667	2,820	-103.333333	-3.534778	721,800	-
[4368]	26/02/12	2,836.666667	2,923.333333	2,830	2,923.333333	+103.333333	+3.664303	680,400	-
[4368]	26/02/10	2,766.666667	2,880	2,766.666667	2,820	+70	+2.545455	949,200	-
[4368]	26/02/09	2,680	2,790	2,570	2,750	+170	+6.589147	1,434,600	-
[4368]	26/02/06	2,566.666667	2,600	2,500	2,580	+33.333333	+1.308901	494,400	-
[4368]	26/02/05	2,566.666667	2,590	2,520	2,546.666667	-13.333333	-0.520833	447,600	-
[4368]	26/02/04	2,523.333333	2,580	2,496.666667	2,560	+43.333333	+1.721854	515,400	-
[4368]	26/02/03	2,473.333333	2,523.333333	2,450	2,516.666667	+93.333334	+3.851444	349,200	-
[4368]	26/02/02	2,450	2,530	2,413.333333	2,423.333333	-56.666667	-2.284946	648,900	-
[4368]	26/01/30	2,480	2,510	2,436.666667	2,480	+13.333333	+0.540541	552,900	-
[4368]	26/01/29	2,530	2,533.333333	2,433.333333	2,466.666667	-36.666666	-1.464714	511,200	-
[4368]	26/01/28	2,510	2,540	2,473.333333	2,503.333333	-6.666667	-0.265604	452,100	-
[4368]	26/01/27	2,480	2,530	2,466.666667	2,510	+30	+1.209677	806,400	-
[4368]	26/01/26	2,500	2,580	2,476.666667	2,480	-60	-2.362205	1,641,600	-
[4368]	26/01/23	2,506.666667	2,600	2,486.666667	2,540	+43.333333	+1.735648	1,497,000	-
[4368]	26/01/22	2,496.666667	2,570	2,453.333333	2,496.666667	+40	+1.628223	1,300,500	-
[4368]	26/01/21	2,306.666667	2,493.333333	2,283.333333	2,456.666667	+183.333334	+8.064516	1,486,500	-
[4368]	26/01/20	2,376.666667	2,386.666667	2,263.333333	2,273.333333	-73.333334	-3.125	633,900	-
[4368]	26/01/19	2,340	2,360	2,306.666667	2,346.666667	-16.666666	-0.705219	264,900	-
[4368]	26/01/16	2,273.333333	2,380	2,273.333333	2,363.333333	+96.666666	+4.264706	702,900	-
[4368]	26/01/15	2,223.333333	2,283.333333	2,223.333333	2,266.666667	+23.333334	+1.040119	273,600	-
[4368]	26/01/14	2,216.666667	2,256.666667	2,206.666667	2,243.333333	+23.333333	+1.051051	310,500	-
[4368]	26/01/13	2,240	2,260	2,173.333333	2,220	+76.666667	+3.576983	552,300	-
[4368]	26/01/09	2,173.333333	2,186.666667	2,126.666667	2,143.333333	-33.333334	-1.531394	288,300	-
[4368]	26/01/08	2,163.333333	2,183.333333	2,136.666667	2,176.666667	-13.333333	-0.608828	366,900	-
[4368]	26/01/07	2,143.333333	2,233.333333	2,133.333333	2,190	+23.333333	+1.076923	379,200	-
[4368]	26/01/06	2,143.333333	2,183.333333	2,106.666667	2,166.666667	+36.666667	+1.72144	497,700	-
[4368]	26/01/05	2,143.333333	2,166.666667	2,116.666667	2,130	+6.666667	+0.313972	438,600	-
[4368]	25/12/30	2,120	2,146.666667	2,106.666667	2,123.333333	0	0	332,100	-
[4368]	25/12/29	2,133.333333	2,146.666667	2,113.333333	2,123.333333	+3.333333	+0.157233	330,900	-
[4368]	25/12/26	2,150	2,156.666667	2,100	2,120	-23.333333	-1.088647	390,000	-
[4368]	25/12/25	2,140	2,143.333333	2,116.666667	2,143.333333	+16.666666	+0.783699	273,600	-
[4368]	25/12/24	2,153.333333	2,163.333333	2,123.333333	2,126.666667	-13.333333	-0.623053	329,100	-
[4368]	25/12/23	2,150	2,160	2,126.666667	2,140	-20	-0.925926	211,200	-
[4368]	25/12/22	2,153.333333	2,193.333333	2,143.333333	2,160	+40	+1.886792	439,800	-
[4368]	25/12/19	2,140	2,150	2,080	2,120	0	0	646,200	-
[4368]	25/12/18	2,083.333333	2,133.333333	2,060	2,120	-10	-0.469484	297,300	-
[4368]	25/12/17	2,113.333333	2,133.333333	2,083.333333	2,130	+33.333333	+1.589825	461,400	-
[4368]	25/12/16	2,186.666667	2,186.666667	2,066.666667	2,096.666667	-106.666666	-4.84115	648,600	-
[4368]	25/12/15	2,193.333333	2,220	2,173.333333	2,203.333333	-6.666667	-0.301659	297,000	-
[4368]	25/12/12	2,200	2,210	2,180	2,210	+36.666667	+1.687117	397,200	-
[4368]	25/12/11	2,210	2,213.333333	2,130	2,173.333333	-23.333334	-1.062216	609,000	-
[4368]	25/12/10	2,216.666667	2,253.333333	2,196.666667	2,196.666667	-20	-0.902256	360,000	-
[4368]	25/12/09	2,183.333333	2,220	2,180	2,216.666667	+23.333334	+1.06383	360,000	-
[4368]	25/12/08	2,203.333333	2,236.666667	2,183.333333	2,193.333333	-13.333334	-0.60423	360,900	-
[4368]	25/12/05	2,140	2,246.666667	2,130	2,206.666667	+16.666667	+0.761035	680,400	-
[4368]	25/12/04	2,156.666667	2,210	2,150	2,190	+66.666667	+3.139717	750,600	-
[4368]	25/12/03	2,133.333333	2,166.666667	2,106.666667	2,123.333333	0	0	479,100	-
[4368]	25/12/02	2,113.333333	2,156.666667	2,090	2,123.333333	+20	+0.950872	564,900	-
[4368]	25/12/01	2,083.333333	2,123.333333	2,066.666667	2,103.333333	+13.333333	+0.637959	646,800	-
[4368]	25/11/28	2,040	2,096.666667	2,030	2,090	+73.333333	+3.636364	683,700	-
[4368]	25/11/27	1,983.333333	2,033.333333	1,966.666667	2,016.666667	+43.333334	+2.195946	584,100	-
[4368]	25/11/26	1,906.666667	2,003.333333	1,886.666667	1,973.333333	+93.333333	+4.964539	753,300	-
[4368]	25/11/25	1,890	1,900	1,866.666667	1,880	+23.333333	+1.256732	303,600	-
[4368]	25/11/21	1,833.333333	1,870	1,830	1,856.666667	-36.666666	-1.93662	376,500	-
[4368]	25/11/20	1,936.666667	1,953.333333	1,876.666667	1,893.333333	+30	+1.610018	502,200	-
[4368]	25/11/19	1,886.666667	1,900	1,840	1,863.333333	-23.333334	-1.236749	246,300	-
[4368]	25/11/18	1,943.333333	1,950	1,883.333333	1,886.666667	-73.333333	-3.741497	470,700	-
[4368]	25/11/17	1,940	1,980	1,930	1,960	+16.666667	+0.857633	257,400	-
[4368]	25/11/14	1,946.666667	1,973.333333	1,930	1,943.333333	-43.333334	-2.181208	260,700	-
[4368]	25/11/13	1,923.333333	2,010	1,910	1,986.666667	+63.333334	+3.292894	330,000	-
[4368]	25/11/12	1,910	1,933.333333	1,893.333333	1,923.333333	+13.333333	+0.69808	234,900	-
[4368]	25/11/11	1,956.666667	1,956.666667	1,896.666667	1,910	-36.666667	-1.883562	335,700	-
[4368]	25/11/10	1,923.333333	1,950	1,906.666667	1,946.666667	+26.666667	+1.388889	334,500	-
[4368]	25/11/07	1,866.666667	1,920	1,843.333333	1,920	+50	+2.673797	336,900	-
[4368]	25/11/06	1,886.666667	1,903.333333	1,856.666667	1,870	+36.666667	+2	576,300	-
[4368]	25/11/05	1,823.333333	1,850	1,736.666667	1,833.333333	-56.666667	-2.998236	923,400	-
[4368]	25/11/04	1,906.666667	1,966.666667	1,853.333333	1,890	+183.333333	+10.742187	1,667,400	-
[4368]	25/10/31	1,665	1,706.666667	1,643.333333	1,706.666667	+61.666667	+3.748734	698,100	-
[4368]	25/10/30	1,686.666667	1,700	1,636.666667	1,645	-28.333333	-1.693227	949,200	-
[4368]	25/10/29	1,656.666667	1,686.666667	1,646.666667	1,673.333333	+23.333333	+1.414141	388,800	-
[4368]	25/10/28	1,673.333333	1,676.666667	1,641.666667	1,650	-23.333333	-1.394422	345,600	-
[4368]	25/10/27	1,670	1,673.333333	1,651.666667	1,673.333333	+23.333333	+1.414141	207,000	-
[4368]	25/10/24	1,633.333333	1,651.666667	1,625	1,650	+30	+1.851852	342,900	-
[4368]	25/10/23	1,608.333333	1,630	1,608.333333	1,620	-11.666667	-0.715015	132,300	-
[4368]	25/10/22	1,640	1,653.333333	1,625	1,631.666667	-6.666666	-0.406918	325,200	-
[4368]	25/10/21	1,638.333333	1,653.333333	1,620	1,638.333333	0	0	291,900	-
[4368]	25/10/20	1,635	1,660	1,606.666667	1,638.333333	+38.333333	+2.395833	247,500	-
[4368]	25/10/17	1,641.666667	1,645	1,593.333333	1,600	-65	-3.903904	290,400	-
[4368]	25/10/16	1,670	1,683.333333	1,656.666667	1,665	+11.666667	+0.705645	217,500	-
[4368]	25/10/15	1,666.666667	1,673.333333	1,641.666667	1,653.333333	-3.333334	-0.201207	513,900	-
[4368]	25/10/14	1,670	1,703.333333	1,646.666667	1,656.666667	-46.666666	-2.739726	510,600	-
[4368]	25/10/10	1,736.666667	1,740	1,693.333333	1,703.333333	-50	-2.851711	367,200	-
[4368]	25/10/09	1,730	1,753.333333	1,720	1,753.333333	+46.666666	+2.734375	242,400	-
[4368]	25/10/08	1,723.333333	1,730	1,700	1,706.666667	-16.666666	-0.967118	235,500	-
[4368]	25/10/07	1,700	1,730	1,696.666667	1,723.333333	+30	+1.771654	327,300	-
[4368]	25/10/06	1,683.333333	1,700	1,670	1,693.333333	+33.333333	+2.008032	278,700	-
[4368]	25/10/03	1,653.333333	1,660	1,633.333333	1,660	+16.666667	+1.014199	224,700	-
[4368]	25/10/02	1,616.666667	1,650	1,613.333333	1,643.333333	+50	+3.138075	361,500	-
[4368]	25/10/01	1,631.666667	1,631.666667	1,583.333333	1,593.333333	-40	-2.44898	314,100	-
[4368]	25/09/30	1,628.333333	1,633.333333	1,613.333333	1,633.333333	+18.333333	+1.135191	223,200	-
[4368]	25/09/29	1,630	1,636.666667	1,613.333333	1,615	-36.666667	-2.21998	276,300	-
[4368]	25/09/26	1,656.666667	1,661.666667	1,638.333333	1,651.666667	-6.666666	-0.40201	198,600	-
[4368]	25/09/25	1,655	1,661.666667	1,635	1,658.333333	-3.333334	-0.200602	261,600	-
[4368]	25/09/24	1,656.666667	1,670	1,648.333333	1,661.666667	-8.333333	-0.499002	339,000	-
[4368]	25/09/22	1,651.666667	1,683.333333	1,650	1,670	+33.333333	+2.03666	314,100	-
[4368]	25/09/19	1,650	1,665	1,616.666667	1,636.666667	-3.333333	-0.203252	408,300	-
[4368]	25/09/18	1,600	1,640	1,595	1,640	+48.333333	+3.036649	300,600	-
[4368]	25/09/17	1,603.333333	1,608.333333	1,591.666667	1,591.666667	-20	-1.240951	221,100	-
[4368]	25/09/16	1,611.666667	1,621.666667	1,601.666667	1,611.666667	+11.666667	+0.729167	311,400	-
[4368]	25/09/12	1,600	1,620	1,588.333333	1,600	-5	-0.311526	263,700	-
[4368]	25/09/11	1,583.333333	1,608.333333	1,583.333333	1,605	+21.666667	+1.368421	231,600	-
[4368]	25/09/10	1,593.333333	1,595	1,578.333333	1,583.333333	-11.666667	-0.731452	176,700	-
[4368]	25/09/09	1,613.333333	1,625	1,590	1,595	+1.666667	+0.104603	342,600	-
[4368]	25/09/08	1,588.333333	1,600	1,580	1,593.333333	+20	+1.271186	214,500	-
[4368]	25/09/05	1,555	1,583.333333	1,555	1,573.333333	+23.333333	+1.505376	278,100	-