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
[4391]	26/10/29	1,116	1,124	1,106	1,106	-13.0	-1.16	3,600	3,605,835,520
[4391]	26/10/28	1,122	1,140	1,119	1,119	-5.0	-0.44	1,400	3,648,218,624
[4391]	26/10/27	1,142	1,142	1,123	1,124	-18.0	-1.58	2,100	3,664,519,936
[4391]	26/10/26	1,130	1,142	1,129	1,142	+12.0	+1.06	3,200	3,723,204,352
[4391]	26/10/23	1,177	1,177	1,128	1,130	-33.0	-2.84	5,100	3,684,081,408
[4391]	26/10/22	1,158	1,174	1,146	1,163	+22.0	+1.93	6,900	3,791,669,504
[4391]	26/10/21	1,150	1,150	1,139	1,141	-8.0	-0.70	2,400	3,719,944,192
[4391]	26/10/20	1,126	1,150	1,121	1,149	+23.0	+2.04	3,300	3,746,025,984
[4391]	26/10/19	1,120	1,150	1,119	1,126	+6.0	+0.54	4,900	3,671,040,256
[4391]	26/10/16	1,156	1,156	1,120	1,120	-6.0	-0.53	2,600	3,651,478,784
[4391]	26/10/15	1,147	1,155	1,126	1,126	-16.0	-1.40	3,000	3,671,040,256
[4391]	26/10/14	1,135	1,180	1,135	1,142	+12.0	+1.06	5,900	3,723,204,352
[4391]	26/10/13	1,126	1,134	1,121	1,130	+4.0	+0.36	3,600	3,684,081,408
[4391]	26/10/09	1,124	1,127	1,121	1,126	+1.0	+0.09	1,000	3,671,040,256
[4391]	26/10/08	1,128	1,140	1,125	1,125	-17.0	-1.49	3,500	3,667,780,096
[4391]	26/10/07	1,140	1,142	1,136	1,142	+3.0	+0.26	3,200	3,723,204,352
[4391]	26/10/06	1,145	1,145	1,139	1,139	+6.0	+0.53	600	3,713,423,616
[4391]	26/10/05	1,124	1,135	1,122	1,133	+9.0	+0.80	2,000	3,693,862,144
[4391]	26/10/02	1,123	1,127	1,122	1,124	-2.0	-0.18	1,600	3,664,519,936
[4391]	26/10/01	1,121	1,137	1,121	1,126	+1.0	+0.09	2,000	3,671,040,256
[4391]	26/09/30	1,124	1,144	1,122	1,125	0	+0.00	1,200	3,667,780,096
[4391]	26/09/29	1,138	1,138	1,125	1,125	-13.0	-1.14	1,400	3,667,780,096
[4391]	26/09/28	1,135	1,140	1,135	1,138	+3.0	+0.26	2,200	3,710,163,456
[4391]	26/09/25	1,132	1,141	1,132	1,135	-6.0	-0.53	2,000	3,700,836,608
[4391]	26/09/24	1,125	1,141	1,125	1,141	+16.0	+1.42	800	3,720,400,384
[4391]	26/09/18	1,135	1,135	1,125	1,125	+3.0	+0.27	1,200	3,668,230,144
[4391]	26/09/17	1,133	1,133	1,120	1,122	-11.0	-0.97	4,900	3,658,448,128
[4391]	26/09/16	1,131	1,133	1,131	1,133	+3.0	+0.27	400	3,694,315,264
[4391]	26/09/15	1,136	1,140	1,129	1,130	-7.0	-0.62	3,100	3,684,533,248
[4391]	26/09/14	1,138	1,144	1,137	1,137	-12.0	-1.04	1,300	3,707,357,952
[4391]	26/09/11	1,133	1,153	1,133	1,149	-14.0	-1.20	4,000	3,746,485,760
[4391]	26/09/10	1,156	1,163	1,143	1,163	0	+0.00	7,600	3,792,134,912
[4391]	26/09/09	1,168	1,168	1,156	1,163	+7.0	+0.61	3,300	3,792,134,912
[4391]	26/09/08	1,150	1,164	1,150	1,156	+4.0	+0.35	6,100	3,769,310,208
[4391]	26/09/07	1,155	1,155	1,151	1,152	-3.0	-0.26	2,700	3,756,267,520
[4391]	26/09/04	1,155	1,166	1,155	1,155	0	+0.00	900	3,766,049,536
[4391]	26/09/03	1,137	1,155	1,137	1,155	-6.0	-0.52	1,100	3,766,049,536
[4391]	26/09/02	1,160	1,167	1,150	1,161	+1.0	+0.09	4,700	3,785,613,568
[4391]	26/09/01	1,160	1,161	1,154	1,160	0	+0.00	2,700	3,782,352,896
[4391]	26/08/31	1,127	1,165	1,127	1,160	+22.0	+1.93	7,600	3,782,352,896
[4391]	26/08/28	1,123	1,140	1,123	1,138	+15.0	+1.34	2,400	3,710,618,624
[4391]	26/08/27	1,121	1,130	1,121	1,123	+3.0	+0.27	6,700	3,661,708,800
[4391]	26/08/26	1,123	1,123	1,120	1,120	-3.0	-0.27	700	3,651,926,784
[4391]	26/08/25	1,124	1,126	1,120	1,123	-1.0	-0.09	1,700	3,661,708,800
[4391]	26/08/24	1,113	1,129	1,113	1,124	-5.0	-0.44	3,100	3,664,969,472
[4391]	26/08/21	1,126	1,129	1,115	1,129	+3.0	+0.27	5,100	3,681,272,832
[4391]	26/08/20	1,129	1,129	1,122	1,126	-3.0	-0.27	2,100	3,671,490,816
[4391]	26/08/19	1,118	1,129	1,115	1,129	+15.0	+1.35	9,400	3,681,272,832
[4391]	26/08/18	1,117	1,120	1,114	1,114	-2.0	-0.18	3,300	3,632,363,008
[4391]	26/08/17	1,130	1,132	1,116	1,116	-16.0	-1.41	2,300	3,638,884,352
[4391]	26/08/14	1,122	1,156	1,114	1,132	+7.0	+0.62	5,000	3,691,054,592
[4391]	26/08/13	1,132	1,133	1,112	1,125	-63.0	-5.30	15,200	3,668,230,144
[4391]	26/08/12	1,153	1,188	1,144	1,188	+35.0	+3.04	10,100	3,873,650,944
[4391]	26/08/10	1,133	1,154	1,131	1,153	+13.0	+1.14	1,900	3,759,528,192
[4391]	26/08/07	1,130	1,145	1,130	1,140	+10.0	+0.88	2,900	3,717,139,968
[4391]	26/08/06	1,140	1,150	1,130	1,130	-10.0	-0.88	1,600	3,684,533,248
[4391]	26/08/05	1,140	1,141	1,140	1,140	0	+0.00	700	3,717,139,968
[4391]	26/08/04	1,126	1,149	1,126	1,140	-1.0	-0.09	2,200	3,717,139,968
[4391]	26/08/03	1,137	1,151	1,133	1,141	+1.0	+0.09	1,600	3,720,400,384
[4391]	26/07/31	1,150	1,169	1,140	1,140	-9.0	-0.78	900	3,717,139,968
[4391]	26/07/30	1,143	1,175	1,143	1,149	-15.0	-1.29	1,900	3,746,485,760
[4391]	26/07/29	1,148	1,164	1,142	1,164	-5.0	-0.43	3,600	3,795,395,328
[4391]	26/07/28	1,169	1,169	1,136	1,169	-3.0	-0.26	1,700	3,811,698,688
[4391]	26/07/27	1,157	1,172	1,156	1,172	+15.0	+1.30	1,800	3,821,480,704
[4391]	26/07/24	1,145	1,170	1,129	1,157	+1.0	+0.09	5,000	3,772,570,880
[4391]	26/07/23	1,167	1,186	1,130	1,156	-38.0	-3.18	9,100	3,769,310,208
[4391]	26/07/22	1,119	1,196	1,119	1,194	+46.0	+4.01	15,500	3,893,214,976
[4391]	26/07/21	1,102	1,148	1,102	1,148	+46.0	+4.17	5,600	3,743,225,088
[4391]	26/07/17	1,113	1,120	1,091	1,102	-9	-0.81	10,500	-
[4391]	26/07/16	1,180	1,180	1,100	1,111	-57	-4.88	22,300	-
[4391]	26/07/15	1,182	1,192	1,160	1,168	-44	-3.63	10,900	-
[4391]	26/07/14	1,113	1,288	1,113	1,212	+92	+8.21	53,000	-
[4391]	26/07/13	1,095	1,131	1,080	1,120	+19	+1.73	5,700	-
[4391]	26/07/10	1,102	1,106	1,101	1,101	+1	+0.09	1,100	-
[4391]	26/07/09	1,104	1,104	1,098	1,100	-4	-0.36	1,100	-
[4391]	26/07/08	1,087	1,104	1,082	1,104	+17	+1.56	500	-
[4391]	26/07/07	1,105	1,105	1,086	1,087	-18	-1.63	800	-
[4391]	26/07/06	1,099	1,105	1,082	1,105	+9	+0.82	3,200	-
[4391]	26/07/03	1,095	1,096	1,073	1,096	-2	-0.18	2,000	-
[4391]	26/07/02	1,089	1,098	1,080	1,098	+23	+2.14	1,900	-
[4391]	26/07/01	1,100	1,100	1,065	1,075	-28	-2.54	2,400	-
[4391]	26/06/30	1,090	1,103	1,076	1,103	+9	+0.82	2,300	-
[4391]	26/06/29	1,069	1,094	1,069	1,094	0	0.00	1,600	-
[4391]	26/06/26	1,082	1,094	1,078	1,094	+12	+1.11	1,400	-
[4391]	26/06/25	1,077	1,094	1,077	1,082	-3	-0.28	1,900	-
[4391]	26/06/24	1,093	1,094	1,075	1,085	-9	-0.82	1,200	-
[4391]	26/06/23	1,094	1,094	1,094	1,094	0	0.00	400	-
[4391]	26/06/22	1,077	1,095	1,072	1,094	-1	-0.09	3,300	-
[4391]	26/06/19	1,090	1,095	1,082	1,095	-2	-0.18	2,800	-
[4391]	26/06/18	1,093	1,097	1,093	1,097	-2	-0.18	1,500	-
[4391]	26/06/17	1,091	1,118	1,091	1,099	+8	+0.73	2,600	-
[4391]	26/06/16	1,111	1,111	1,091	1,091	-22	-1.98	1,900	-
[4391]	26/06/15	1,100	1,122	1,100	1,113	+17	+1.55	4,000	-
[4391]	26/06/12	1,098	1,098	1,089	1,096	-9	-0.81	1,500	-
[4391]	26/06/11	1,110	1,110	1,088	1,105	-5	-0.45	2,600	-
[4391]	26/06/10	1,117	1,117	1,093	1,110	-7	-0.63	2,600	-
[4391]	26/06/09	1,082	1,117	1,069	1,117	+35	+3.23	2,500	-
[4391]	26/06/08	1,107	1,108	1,081	1,082	-31	-2.79	5,600	-
[4391]	26/06/05	1,073	1,113	1,072	1,113	+41	+3.82	2,900	-
[4391]	26/06/04	1,076	1,106	1,072	1,072	-17	-1.56	4,200	-
[4391]	26/06/03	1,119	1,119	1,081	1,089	-31	-2.77	4,000	-
[4391]	26/06/02	1,072	1,120	1,072	1,120	+39	+3.61	6,900	-
[4391]	26/06/01	1,094	1,099	1,079	1,081	-14	-1.28	4,700	-
[4391]	26/05/29	1,110	1,120	1,085	1,095	-15	-1.35	2,800	-
[4391]	26/05/28	1,108	1,114	1,105	1,110	+22	+2.02	3,700	-
[4391]	26/05/27	1,069	1,091	1,069	1,088	+7	+0.65	5,900	-
[4391]	26/05/26	1,071	1,099	1,071	1,081	-19	-1.73	5,000	-
[4391]	26/05/25	1,117	1,120	1,083	1,100	-10	-0.90	6,400	-
[4391]	26/05/22	1,100	1,116	1,100	1,110	+5.0	+0.45	3,300	-
[4391]	26/05/21	1,059	1,110	1,059	1,105	+47.0	+4.44	6,300	-
[4391]	26/05/20	1,061	1,077	1,044	1,058	-22.0	-2.04	11,000	-
[4391]	26/05/19	1,062	1,080	1,061	1,080	+18.0	+1.69	12,100	-
[4391]	26/05/18	1,080	1,084	1,062	1,062	-8.0	-0.75	8,500	-
[4391]	26/05/15	1,061	1,091	1,059	1,070	-7.0	-0.65	7,900	-
[4391]	26/05/14	1,067	1,078	1,061	1,077	+10.0	+0.94	5,000	-
[4391]	26/05/13	1,077	1,077	1,060	1,067	-10.0	-0.93	4,400	-
[4391]	26/05/12	1,094	1,094	1,075	1,077	-24.0	-2.18	6,100	-
[4391]	26/05/11	1,101	1,103	1,087	1,101	-7.0	-0.63	11,200	-
[4391]	26/05/08	1,093	1,110	1,093	1,108	+5.0	+0.45	2,300	-
[4391]	26/05/07	1,100	1,110	1,093	1,103	+3.0	+0.27	3,800	-
[4391]	26/05/01	1,103	1,109	1,070	1,100	-3.0	-0.27	8,300	-
[4391]	26/04/30	1,130	1,130	1,094	1,103	-27.0	-2.39	10,500	-
[4391]	26/04/28	1,113	1,134	1,111	1,130	-9.0	-0.79	8,900	-
[4391]	26/04/27	1,155	1,155	1,123	1,139	-19	-1.64	10,900	-
[4391]	26/04/24	1,119	1,158	1,068	1,158	+32	+2.84	22,300	-
[4391]	26/04/23	1,171	1,171	1,115	1,126	-50	-4.25	10,100	-
[4391]	26/04/22	1,177	1,185	1,151	1,176	-2	-0.17	8,000	-
[4391]	26/04/21	1,154	1,178	1,152	1,178	+14	+1.20	7,300	-
[4391]	26/04/20	1,135	1,184	1,121	1,164	+29	+2.56	20,500	-
[4391]	26/04/17	1,116	1,135	1,108	1,135	+5	+0.44	14,900	-
[4391]	26/04/16	1,096	1,131	1,091	1,130	+34	+3.10	20,500	-
[4391]	26/04/15	1,125	1,125	1,079	1,096	-18	-1.62	21,000	-
[4391]	26/04/14	1,081	1,115	1,064	1,114	+10	+0.91	52,200	-
[4391]	26/04/13	1,074	1,116	1,049	1,104	+20	+1.85	46,000	-
[4391]	26/04/10	1,050	1,090	1,039	1,084	+27	+2.55	35,400	-
[4391]	26/04/09	1,048	1,062	1,043	1,057	-8	-0.75	10,100	-
[4391]	26/04/08	1,055	1,065	1,040	1,065	+16	+1.53	16,500	-
[4391]	26/04/07	1,048	1,050	1,035	1,049	+4	+0.38	5,200	-
[4391]	26/04/06	1,047	1,047	1,035	1,045	+1	+0.10	12,800	-
[4391]	26/04/03	1,040	1,055	1,030	1,044	+6	+0.58	11,400	-
[4391]	26/04/02	1,036	1,045	1,034	1,038	+2	+0.19	8,300	-
[4391]	26/04/01	1,039	1,040	1,024	1,036	-2	-0.19	4,200	-
[4391]	26/03/31	1,017	1,059	1,017	1,038	-1	-0.10	7,300	-
[4391]	26/03/30	1,010	1,040	1,010	1,039	-11	-1.05	6,200	-
[4391]	26/03/27	1,066	1,071	1,033	1,050	-32	-2.96	8,400	-
[4391]	26/03/26	1,060	1,086	1,060	1,082	+4	+0.37	4,000	-
[4391]	26/03/25	1,073	1,080	1,064	1,078	+15	+1.41	1,900	-
[4391]	26/03/24	1,086	1,086	1,063	1,063	-11	-1.02	1,200	-
[4391]	26/03/23	1,081	1,081	1,059	1,074	-7	-0.65	3,800	-
[4391]	26/03/19	1,070	1,086	1,067	1,081	0	0.00	2,100	-
[4391]	26/03/18	1,087	1,087	1,067	1,081	+11	+1.03	2,800	-
[4391]	26/03/17	1,087	1,087	1,058	1,070	+13	+1.23	3,600	-
[4391]	26/03/16	1,055	1,057	1,041	1,057	+2	+0.19	1,900	-
[4391]	26/03/13	1,046	1,055	1,041	1,055	-20	-1.86	1,000	-
[4391]	26/03/12	1,061	1,076	1,061	1,075	+1	+0.09	2,400	-
[4391]	26/03/11	1,065	1,074	1,050	1,074	+24	+2.29	3,700	-
[4391]	26/03/10	1,040	1,050	1,025	1,050	+10	+0.96	5,600	-
[4391]	26/03/09	1,050	1,056	1,022	1,040	-21	-1.98	10,300	-
[4391]	26/03/06	1,063	1,063	1,061	1,061	-2	-0.19	2,300	-
[4391]	26/03/05	1,040	1,067	1,040	1,063	+41	+4.01	4,100	-
[4391]	26/03/04	1,063	1,069	1,015	1,022	-42	-3.95	8,400	-
[4391]	26/03/03	1,059	1,076	1,058	1,064	-6	-0.56	9,800	-
[4391]	26/03/02	1,058	1,080	1,054	1,070	+5	+0.47	5,900	-
[4391]	26/02/27	1,072	1,083	1,058	1,065	-3	-0.28	7,200	-
[4391]	26/02/26	1,063	1,070	1,053	1,068	+5	+0.47	4,300	-
[4391]	26/02/25	1,087	1,096	1,060	1,063	-12	-1.12	8,000	-
[4391]	26/02/24	1,060	1,080	1,060	1,075	+15	+1.42	8,500	-
[4391]	26/02/20	1,045	1,060	1,025	1,060	+11	+1.05	18,700	-
[4391]	26/02/19	1,037	1,070	1,037	1,049	+16	+1.55	10,700	-
[4391]	26/02/18	1,011	1,035	1,011	1,033	+7	+0.68	10,900	-
[4391]	26/02/17	1,041	1,041	1,016	1,026	-18	-1.72	9,900	-
[4391]	26/02/16	1,069	1,069	1,027	1,044	-40	-3.69	17,700	-
[4391]	26/02/13	1,082	1,084	1,062	1,084	-22	-1.99	17,400	-
[4391]	26/02/12	1,115	1,115	1,085	1,106	+7	+0.64	10,400	-
[4391]	26/02/10	1,083	1,099	1,082	1,099	+4	+0.37	6,700	-
[4391]	26/02/09	1,108	1,108	1,086	1,095	0	0.00	7,600	-
[4391]	26/02/06	1,095	1,100	1,080	1,095	0	0.00	8,300	-
[4391]	26/02/05	1,114	1,120	1,090	1,095	-15	-1.35	14,300	-
[4391]	26/02/04	1,127	1,127	1,100	1,110	-9	-0.80	8,200	-
[4391]	26/02/03	1,126	1,126	1,119	1,119	-7	-0.62	300	-
[4391]	26/02/02	1,116	1,126	1,116	1,126	+9	+0.81	2,700	-
[4391]	26/01/30	1,127	1,127	1,111	1,117	-11	-0.98	5,000	-
[4391]	26/01/29	1,142	1,142	1,125	1,128	-12	-1.05	800	-
[4391]	26/01/28	1,147	1,147	1,140	1,140	-2	-0.18	400	-
[4391]	26/01/27	1,150	1,150	1,142	1,142	-8	-0.70	1,200	-
[4391]	26/01/26	1,147	1,150	1,140	1,150	+3	+0.26	2,700	-
[4391]	26/01/23	1,152	1,152	1,142	1,147	-5	-0.43	1,900	-
[4391]	26/01/22	1,146	1,152	1,146	1,152	+7	+0.61	1,500	-
[4391]	26/01/21	1,136	1,145	1,124	1,145	0	0.00	4,200	-
[4391]	26/01/20	1,152	1,152	1,134	1,145	+5	+0.44	2,200	-
[4391]	26/01/19	1,140	1,149	1,140	1,140	-2	-0.18	2,500	-
[4391]	26/01/16	1,129	1,142	1,129	1,142	+7	+0.62	3,500	-
[4391]	26/01/15	1,139	1,139	1,130	1,135	+2	+0.18	1,300	-
[4391]	26/01/14	1,123	1,133	1,118	1,133	+17	+1.52	3,200	-
[4391]	26/01/13	1,123	1,127	1,104	1,116	-7	-0.62	5,900	-
[4391]	26/01/09	1,107	1,123	1,102	1,123	+16	+1.45	5,200	-
[4391]	26/01/08	1,111	1,124	1,103	1,107	+12	+1.10	3,600	-
[4391]	26/01/07	1,097	1,128	1,095	1,095	-24	-2.14	11,700	-
[4391]	26/01/06	1,111	1,120	1,110	1,119	+5	+0.45	5,100	-
[4391]	26/01/05	1,094	1,114	1,089	1,114	+3	+0.27	4,600	-
[4391]	25/12/30	1,092	1,152	1,087	1,111	+5	+0.45	4,300	-
[4391]	25/12/29	1,109	1,122	1,101	1,106	-11	-0.98	3,900	-
[4391]	25/12/26	1,110	1,117	1,104	1,117	+5	+0.45	7,900	-
[4391]	25/12/25	1,128	1,128	1,112	1,112	-7	-0.63	5,500	-
[4391]	25/12/24	1,130	1,130	1,119	1,119	-11	-0.97	1,000	-
[4391]	25/12/23	1,125	1,130	1,115	1,130	+5	+0.44	7,000	-
[4391]	25/12/22	1,125	1,127	1,122	1,125	+5	+0.45	13,900	-
[4391]	25/12/19	1,125	1,130	1,065	1,120	-5	-0.44	22,400	-
[4391]	25/12/18	1,125	1,129	1,123	1,125	-1	-0.09	10,300	-
[4391]	25/12/17	1,125	1,126	1,124	1,126	+1	+0.09	2,700	-
[4391]	25/12/16	1,127	1,129	1,125	1,125	-2	-0.18	1,300	-
[4391]	25/12/15	1,125	1,132	1,125	1,127	+2	+0.18	7,900	-
[4391]	25/12/12	1,125	1,129	1,122	1,125	0	0.00	4,300	-
[4391]	25/12/11	1,132	1,132	1,120	1,125	-1	-0.09	6,800	-
[4391]	25/12/10	1,123	1,132	1,123	1,126	+3	+0.27	2,900	-
[4391]	25/12/09	1,121	1,135	1,110	1,123	+11	+0.99	13,700	-
[4391]	25/12/08	1,108	1,117	1,106	1,112	+5	+0.45	1,800	-
[4391]	25/12/05	1,096	1,113	1,096	1,107	+11	+1.00	8,800	-
[4391]	25/12/04	1,100	1,101	1,083	1,096	-5	-0.45	3,300	-
[4391]	25/12/03	1,100	1,101	1,090	1,101	+1	+0.09	5,500	-
[4391]	25/12/02	1,096	1,100	1,093	1,100	-2	-0.18	3,300	-
[4391]	25/12/01	1,096	1,102	1,092	1,102	+4	+0.36	5,700	-
[4391]	25/11/28	1,090	1,098	1,082	1,098	+8	+0.73	4,200	-
[4391]	25/11/27	1,095	1,095	1,072	1,090	-9	-0.82	10,100	-
[4391]	25/11/26	1,096	1,117	1,093	1,099	+2	+0.18	16,400	-
[4391]	25/11/25	1,096	1,102	1,087	1,097	0	0.00	10,100	-
[4391]	25/11/21	1,094	1,103	1,072	1,097	-8	-0.72	17,300	-
[4391]	25/11/20	1,109	1,109	1,095	1,105	-4	-0.36	9,200	-
[4391]	25/11/19	1,095	1,110	1,085	1,109	-6	-0.54	11,800	-
[4391]	25/11/18	1,120	1,120	1,100	1,115	-6	-0.54	15,200	-
[4391]	25/11/17	1,182	1,182	1,085	1,121	-71	-5.96	70,300	-
[4391]	25/11/14	1,227	1,227	1,192	1,192	-33	-2.69	20,200	-
[4391]	25/11/13	1,215	1,229	1,210	1,225	+10	+0.82	9,200	-
[4391]	25/11/12	1,204	1,215	1,200	1,215	+9	+0.75	10,300	-
[4391]	25/11/11	1,206	1,215	1,200	1,206	-1	-0.08	5,400	-
[4391]	25/11/10	1,208	1,214	1,197	1,207	+7	+0.58	4,000	-
[4391]	25/11/07	1,192	1,201	1,192	1,200	+4	+0.33	5,100	-
[4391]	25/11/06	1,200	1,200	1,195	1,196	-1	-0.08	1,000	-
[4391]	25/11/05	1,198	1,198	1,190	1,197	-9	-0.75	8,400	-
[4391]	25/11/04	1,193	1,208	1,193	1,206	+6	+0.50	3,700	-
[4391]	25/10/31	1,191	1,200	1,191	1,200	+9	+0.76	3,500	-
[4391]	25/10/30	1,190	1,199	1,190	1,191	+1	+0.08	800	-
[4391]	25/10/29	1,206	1,206	1,190	1,190	-7	-0.58	4,900	-
[4391]	25/10/28	1,207	1,207	1,196	1,197	-10	-0.83	1,300	-
[4391]	25/10/27	1,200	1,207	1,200	1,207	+15	+1.26	3,200	-
[4391]	25/10/24	1,196	1,198	1,192	1,192	-17	-1.41	4,200	-
[4391]	25/10/23	1,193	1,209	1,193	1,209	+10	+0.83	2,000	-
[4391]	25/10/22	1,194	1,205	1,192	1,199	0	0.00	2,400	-
[4391]	25/10/21	1,205	1,212	1,191	1,199	-7	-0.58	6,400	-
[4391]	25/10/20	1,191	1,206	1,180	1,206	+28	+2.38	6,500	-
[4391]	25/10/17	1,191	1,191	1,178	1,178	-13	-1.09	9,200	-
[4391]	25/10/16	1,201	1,210	1,191	1,191	-10	-0.83	4,400	-
[4391]	25/10/15	1,195	1,206	1,195	1,201	+4	+0.33	8,500	-
[4391]	25/10/14	1,193	1,204	1,188	1,197	-11	-0.91	12,000	-
[4391]	25/10/10	1,204	1,208	1,196	1,208	+4	+0.33	11,800	-
[4391]	25/10/09	1,207	1,212	1,204	1,204	-2	-0.17	4,600	-
[4391]	25/10/08	1,209	1,219	1,205	1,206	-5	-0.41	5,600	-
[4391]	25/10/07	1,224	1,224	1,207	1,211	-4	-0.33	7,100	-
[4391]	25/10/06	1,208	1,239	1,201	1,215	+10	+0.83	9,800	-
[4391]	25/10/03	1,215	1,216	1,205	1,205	-11	-0.90	5,400	-
[4391]	25/10/02	1,233	1,233	1,215	1,216	-14	-1.14	6,800	-
[4391]	25/10/01	1,226	1,230	1,220	1,230	-5	-0.40	15,000	-
[4391]	25/09/30	1,226	1,242	1,226	1,235	+9	+0.73	7,400	-
[4391]	25/09/29	1,244	1,244	1,223	1,226	-9	-0.73	7,500	-
[4391]	25/09/26	1,244	1,245	1,232	1,235	-9	-0.72	6,900	-
[4391]	25/09/25	1,240	1,248	1,235	1,244	0	0.00	12,100	-
[4391]	25/09/24	1,229	1,244	1,216	1,244	+15	+1.22	19,200	-
[4391]	25/09/22	1,226	1,230	1,214	1,229	+3	+0.24	13,000	-
[4391]	25/09/19	1,235	1,235	1,216	1,226	-4	-0.33	16,100	-
[4391]	25/09/18	1,223	1,230	1,219	1,230	+8	+0.65	5,400	-
[4391]	25/09/17	1,217	1,223	1,204	1,222	+9	+0.74	9,900	-
[4391]	25/09/16	1,216	1,222	1,209	1,213	-2	-0.16	17,200	-
[4391]	25/09/12	1,220	1,223	1,210	1,215	-2	-0.16	10,000	-
[4391]	25/09/11	1,212	1,221	1,212	1,217	-1	-0.08	6,200	-
[4391]	25/09/10	1,209	1,222	1,209	1,218	+5	+0.41	8,400	-
[4391]	25/09/09	1,228	1,228	1,212	1,213	-11	-0.90	15,300	-
[4391]	25/09/08	1,210	1,229	1,205	1,224	+19	+1.58	17,100	-
[4391]	25/09/05	1,177	1,215	1,177	1,205	+26	+2.21	11,600	-