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
[4394]	26/10/29	666	670	654	660	+4	+0.609756	16,000	3,993,558,272
[4394]	26/10/28	659	669	653	656	-3	-0.455235	12,200	3,969,355,008
[4394]	26/10/27	660	662	652	659	+3	+0.457317	11,000	3,987,507,456
[4394]	26/10/26	657	669	648	656	+9	+1.391036	19,100	3,969,355,008
[4394]	26/10/23	661	663	640	647	-22	-3.28849	36,700	3,914,897,408
[4394]	26/10/22	673	677	660	669	0	0	14,900	4,048,015,872
[4394]	26/10/21	662	675	660	669	+16	+2.45023	25,800	4,048,015,872
[4394]	26/10/20	691	693	653	653	-38	-5.499276	70,400	3,951,202,560
[4394]	26/10/19	711	714	689	691	-20	-2.81294	41,100	4,181,134,592
[4394]	26/10/16	725	732	711	711	-7	-0.97493	19,500	4,302,151,680
[4394]	26/10/15	726	726	716	718	-11	-1.508916	22,100	4,344,507,392
[4394]	26/10/14	733	733	723	729	-3	-0.409836	23,900	4,411,066,880
[4394]	26/10/13	737	746	731	732	+3	+0.411523	25,200	4,429,219,328
[4394]	26/10/09	716	739	709	729	+20	+2.820874	45,700	4,411,066,880
[4394]	26/10/08	707	720	707	709	-4	-0.56101	20,000	4,290,049,792
[4394]	26/10/07	709	726	708	713	-4	-0.55788	36,000	4,314,253,312
[4394]	26/10/06	728	731	709	717	-11	-1.510989	62,600	4,338,456,576
[4394]	26/10/05	755	756	716	728	-72	-9	236,100	4,405,016,064
[4394]	26/10/02	821	826	772	800	-27	-3.264813	167,300	4,840,676,864
[4394]	26/10/01	777	829	757	827	+58	+7.542263	186,100	5,004,049,408
[4394]	26/09/30	713	769	713	769	+51	+7.103064	50,100	4,653,100,544
[4394]	26/09/29	726	726	706	718	-5	-0.691563	30,700	4,344,507,392
[4394]	26/09/28	715	725	710	723	+11	+1.544944	24,200	4,374,761,472
[4394]	26/09/25	697	720	690	712	+21	+3.039074	40,300	4,308,202,496
[4394]	26/09/24	692	702	678	691	+6	+0.875912	37,200	4,181,134,592
[4394]	26/09/18	671	692	661	685	+23	+3.47432	29,100	4,144,829,440
[4394]	26/09/17	656	688	653	662	+2	+0.30303	38,800	4,005,660,160
[4394]	26/09/16	677	677	653	660	-19	-2.798233	23,200	3,993,558,272
[4394]	26/09/15	685	692	668	679	+2	+0.295421	50,400	4,108,524,544
[4394]	26/09/14	630	680	627	677	+47	+7.460317	32,600	4,096,422,656
[4394]	26/09/11	670	670	628	630	-44	-6.52819	34,400	3,812,033,024
[4394]	26/09/10	629	677	620	674	+44	+6.984127	40,800	4,078,270,208
[4394]	26/09/09	619	645	619	630	+1	+0.158983	30,900	3,812,033,024
[4394]	26/09/08	658	674	629	629	-35	-5.271084	52,900	3,805,982,208
[4394]	26/09/07	682	734	664	664	-22	-3.206997	160,100	4,017,761,792
[4394]	26/09/04	715	762	669	686	-41	-5.639615	182,000	4,150,880,256
[4394]	26/09/03	661	753	624	727	+74	+11.332312	376,300	4,398,965,248
[4394]	26/09/02	631	699	610	653	+21	+3.322785	88,300	3,951,202,560
[4394]	26/09/01	673	674	624	632	-40	-5.952381	111,400	3,824,134,656
[4394]	26/08/31	636	736	608	672	+36	+5.660377	354,000	4,066,168,576
[4394]	26/08/28	560	641	557	636	+77	+13.774597	153,600	3,848,338,176
[4394]	26/08/27	559	559	555	559	0	0	14,300	3,382,423,040
[4394]	26/08/26	559	559	555	559	-1	-0.178571	6,500	3,382,423,040
[4394]	26/08/25	560	561	557	560	+4	+0.719424	7,100	3,388,473,856
[4394]	26/08/24	560	560	555	556	0	0	11,500	3,364,270,336
[4394]	26/08/21	556	557	551	556	0	0	5,100	3,364,270,336
[4394]	26/08/20	552	556	552	556	+4	+0.724638	1,800	3,364,270,336
[4394]	26/08/19	550	555	550	552	+2	+0.363636	4,600	3,340,067,072
[4394]	26/08/18	552	556	548	550	-5	-0.900901	9,500	3,327,965,184
[4394]	26/08/17	554	556	550	555	+8	+1.462523	6,000	3,358,219,520
[4394]	26/08/14	546	551	546	547	-3	-0.545455	4,700	3,309,812,736
[4394]	26/08/13	550	550	546	550	+4	+0.732601	7,000	3,327,965,184
[4394]	26/08/12	548	548	542	546	0	0	7,700	3,303,761,920
[4394]	26/08/10	542	546	542	546	+5	+0.924214	6,600	3,303,761,920
[4394]	26/08/07	544	545	540	541	0	0	5,100	3,273,507,584
[4394]	26/08/06	543	543	541	541	-1	-0.184502	3,500	3,273,507,584
[4394]	26/08/05	543	545	542	542	0	0	3,200	3,279,558,656
[4394]	26/08/04	542	545	541	542	-4	-0.732601	9,500	3,279,558,656
[4394]	26/08/03	550	553	546	546	-11	-1.974865	19,100	3,303,761,920
[4394]	26/07/31	555	558	550	557	+9	+1.642336	7,100	3,370,321,152
[4394]	26/07/30	544	551	542	548	+7	+1.2939	3,900	3,315,863,552
[4394]	26/07/29	559	559	540	541	-3	-0.551471	11,700	3,273,507,584
[4394]	26/07/28	547	550	540	544	-3	-0.548446	8,800	3,291,660,288
[4394]	26/07/27	558	558	547	547	-5	-0.905797	5,700	3,309,812,736
[4394]	26/07/24	553	553	545	552	-1	-0.180832	10,300	3,340,067,072
[4394]	26/07/23	559	559	553	553	-2	-0.36036	4,500	3,346,117,888
[4394]	26/07/22	555	557	553	555	+2	+0.361664	7,100	3,358,219,520
[4394]	26/07/21	553	555	547	553	+8	+1.46789	7,500	3,346,117,888
[4394]	26/07/17	565	568	541	545	-18	-3.197158	23,300	-
[4394]	26/07/16	569	574	556	563	-2	-0.353982	23,900	-
[4394]	26/07/15	556	565	551	565	-1	-0.176678	20,400	-
[4394]	26/07/14	546	572	539	566	+25	+4.621072	51,400	-
[4394]	26/07/13	547	556	530	541	-5	-0.915751	42,100	-
[4394]	26/07/10	561	562	500	546	-17	-3.019538	195,100	-
[4394]	26/07/09	580	581	563	563	-15	-2.595156	44,000	-
[4394]	26/07/08	561	580	552	578	+19	+3.398927	103,200	-
[4394]	26/07/07	597	606	531	559	+29	+5.471698	547,400	-
[4394]	26/07/06	530	530	530	530	+80	+17.777778	32,100	-
[4394]	26/07/03	435	462	428	450	+19	+4.408353	60,000	-
[4394]	26/07/02	435	436	423	431	+1	+0.232558	15,700	-
[4394]	26/07/01	433	435	422	430	+5	+1.176471	8,300	-
[4394]	26/06/30	422	425	412	425	+11	+2.657005	8,300	-
[4394]	26/06/29	393	414	393	414	+21	+5.343511	9,100	-
[4394]	26/06/26	385	393	385	393	+8	+2.077922	2,900	-
[4394]	26/06/25	385	391	380	385	-1	-0.259067	5,800	-
[4394]	26/06/24	390	393	379	386	-3	-0.771208	4,300	-
[4394]	26/06/23	389	389	381	389	+7	+1.832461	7,900	-
[4394]	26/06/22	386	386	380	382	-3	-0.779221	5,800	-
[4394]	26/06/19	390	390	379	385	-5	-1.282051	5,700	-
[4394]	26/06/18	397	397	389	390	-7	-1.763224	3,100	-
[4394]	26/06/17	388	399	387	397	+2	+0.506329	4,400	-
[4394]	26/06/16	410	410	393	395	-7	-1.741294	4,800	-
[4394]	26/06/15	400	404	400	402	+5	+1.259446	1,200	-
[4394]	26/06/12	400	400	392	397	+4	+1.017812	3,600	-
[4394]	26/06/11	388	393	384	393	+9	+2.34375	2,400	-
[4394]	26/06/10	398	398	378	384	-7	-1.790281	11,200	-
[4394]	26/06/09	393	394	388	391	+4	+1.033592	6,100	-
[4394]	26/06/08	393	400	384	387	-9	-2.272727	10,800	-
[4394]	26/06/05	393	399	393	396	0	0	1,200	-
[4394]	26/06/04	402	402	386	396	-6	-1.492537	4,000	-
[4394]	26/06/03	392	402	392	402	+8	+2.030457	2,400	-
[4394]	26/06/02	410	410	391	394	-18	-4.368932	14,500	-
[4394]	26/06/01	416	416	405	412	-2	-0.483092	7,000	-
[4394]	26/05/29	418	440	410	414	-2	-0.480769	11,200	-
[4394]	26/05/28	430	458	410	416	-19	-4.367816	15,100	-
[4394]	26/05/27	435	437	434	435	0	0	6,400	-
[4394]	26/05/26	433	437	432	435	+4	+0.928074	4,200	-
[4394]	26/05/25	430	439	430	431	+2	+0.4662	10,200	-
[4394]	26/05/22	427.5	431.5	427.5	429	-0.5	-0.116414	3,800	-
[4394]	26/05/21	430	441	424	429.5	-2	-0.463499	8,000	-
[4394]	26/05/20	432.5	440	430	431.5	-1	-0.231214	4,200	-
[4394]	26/05/19	439	440	427.5	432.5	-7	-1.592719	10,000	-
[4394]	26/05/18	436	439.5	429	439.5	+3.5	+0.802752	12,600	-
[4394]	26/05/15	435.5	437	430.5	436	-2.5	-0.570125	6,600	-
[4394]	26/05/14	445	445	435	438.5	-5	-1.127396	22,200	-
[4394]	26/05/13	442	445	441.5	443.5	+2	+0.453001	4,400	-
[4394]	26/05/12	445	445	439.5	441.5	-2.5	-0.563063	7,800	-
[4394]	26/05/11	441	446.5	440.5	444	+3.5	+0.794552	14,400	-
[4394]	26/05/08	438.5	445	437.5	440.5	-2.5	-0.564334	7,400	-
[4394]	26/05/07	432	449.5	428.5	443	+11	+2.546296	32,400	-
[4394]	26/05/01	432	435	430.5	432	+2	+0.465116	5,800	-
[4394]	26/04/30	430.5	431.5	426	430	+1.5	+0.350058	7,800	-
[4394]	26/04/28	430	433	426.5	428.5	-1.5	-0.348837	11,800	-
[4394]	26/04/27	432.5	432.5	426	430	+1	+0.2331	13,800	-
[4394]	26/04/24	426	433	426	429	-1	-0.232558	5,000	-
[4394]	26/04/23	425	433	425	430	+5	+1.176471	10,800	-
[4394]	26/04/22	426.5	427	418	425	-1	-0.234742	11,600	-
[4394]	26/04/21	426	426.5	421.5	426	-2.5	-0.583431	9,000	-
[4394]	26/04/20	431.5	431.5	425	428.5	+2.5	+0.586854	6,600	-
[4394]	26/04/17	428.5	428.5	422.5	426	-2.5	-0.583431	5,600	-
[4394]	26/04/16	431.5	431.5	425	428.5	-1.5	-0.348837	2,000	-
[4394]	26/04/15	426.5	431	424.5	430	+1.5	+0.350058	6,000	-
[4394]	26/04/14	432	434	423.5	428.5	-3.5	-0.810185	11,200	-
[4394]	26/04/13	427.5	435	425	432	+6	+1.408451	37,200	-
[4394]	26/04/10	426	426	422	426	+3.5	+0.828402	10,400	-
[4394]	26/04/09	428.5	428.5	421.5	422.5	-4	-0.937866	9,400	-
[4394]	26/04/08	425	428.5	420	426.5	+7.5	+1.789976	41,400	-
[4394]	26/04/07	427	432	415.5	419	-7.5	-1.758499	58,800	-
[4394]	26/04/06	431	452.5	415	426.5	+33	+8.386277	313,200	-
[4394]	26/04/03	385	394	385	393.5	+7	+1.811125	21,200	-
[4394]	26/04/02	385	388.5	382	386.5	+1.5	+0.38961	6,600	-
[4394]	26/04/01	385	385	385	385	+1.5	+0.391134	400	-
[4394]	26/03/31	389.5	389.5	383.5	383.5	-6	-1.540436	7,000	-
[4394]	26/03/30	381.5	389.5	381	389.5	+4	+1.037613	9,000	-
[4394]	26/03/27	385.5	385.5	385.5	385.5	-0.5	-0.129534	1,400	-
[4394]	26/03/26	386	386	386	386	-1	-0.258398	1,400	-
[4394]	26/03/25	382.5	387.5	382.5	387	+0.5	+0.129366	4,000	-
[4394]	26/03/24	385.5	386.5	385.5	386.5	0	0	800	-
[4394]	26/03/23	386.5	386.5	386.5	386.5	-1.5	-0.386598	3,600	-
[4394]	26/03/19	386	388	386	388	-1	-0.257069	400	-
[4394]	26/03/18	387.5	389	387.5	389	-0.5	-0.12837	2,800	-
[4394]	26/03/17	387.5	389.5	383.5	389.5	+3.5	+0.906736	12,400	-
[4394]	26/03/16	383.5	386	383	386	-2.5	-0.643501	4,600	-
[4394]	26/03/13	387	388.5	387	388.5	-6	-1.520913	1,200	-
[4394]	26/03/12	391	394.5	387	394.5	+2.5	+0.637755	4,600	-
[4394]	26/03/11	392	392	391.5	392	+2	+0.512821	1,000	-
[4394]	26/03/10	385	390	385	390	+1	+0.257069	800	-
[4394]	26/03/09	390	390	384.5	389	-1	-0.25641	6,200	-
[4394]	26/03/06	388.5	396	388.5	390	+1.5	+0.3861	2,400	-
[4394]	26/03/05	392	392	388	388.5	-0.5	-0.128535	600	-
[4394]	26/03/04	386	390	379.5	389	+1	+0.257732	5,800	-
[4394]	26/03/03	387.5	390	387.5	388	-4.5	-1.146497	2,800	-
[4394]	26/03/02	394	394	392	392.5	-2	-0.506971	4,200	-
[4394]	26/02/27	388.5	395	388.5	394.5	+5	+1.283697	7,200	-
[4394]	26/02/26	388	389.5	387	389.5	+1	+0.2574	3,000	-
[4394]	26/02/25	385.5	388.5	385	388.5	+5	+1.303781	2,400	-
[4394]	26/02/24	384	384.5	383	383.5	-6	-1.540436	6,000	-
[4394]	26/02/20	387.5	390	387.5	389.5	0	0	1,600	-
[4394]	26/02/19	387.5	389.5	385	389.5	-0.5	-0.128205	2,800	-
[4394]	26/02/18	381	390	381	390	+10	+2.631579	5,600	-
[4394]	26/02/17	385.5	385.5	378	380	-6.5	-1.681759	23,800	-
[4394]	26/02/16	393.5	393.5	386.5	386.5	-3	-0.770218	4,000	-
[4394]	26/02/13	392.5	392.5	389.5	389.5	-3	-0.764331	1,200	-
[4394]	26/02/12	399	399	390.5	392.5	-7	-1.75219	7,000	-
[4394]	26/02/10	394	399.5	394	399.5	+5	+1.267427	11,800	-
[4394]	26/02/09	390	395.5	389.5	394.5	+5	+1.283697	7,600	-
[4394]	26/02/06	389.5	389.5	387.5	389.5	-3.5	-0.890585	2,600	-
[4394]	26/02/05	395	395	387	393	-0.5	-0.127065	4,200	-
[4394]	26/02/04	392.5	393.5	392.5	393.5	0	0	3,800	-
[4394]	26/02/03	398	398	393.5	393.5	-5	-1.254705	4,200	-
[4394]	26/02/02	392.5	400	392.5	398.5	+8	+2.048656	14,600	-
[4394]	26/01/30	386.5	392.5	383	390.5	+7	+1.825293	6,200	-
[4394]	26/01/29	385.5	386.5	383	383.5	-2	-0.518807	6,800	-
[4394]	26/01/28	391	391	384.5	385.5	-5.5	-1.40665	4,000	-
[4394]	26/01/27	390	394.5	389	391	+1	+0.25641	6,000	-
[4394]	26/01/26	393.5	396	390	390	-8	-2.01005	12,400	-
[4394]	26/01/23	395	400	395	398	+3	+0.759494	7,000	-
[4394]	26/01/22	393	395	392	395	+2	+0.508906	2,000	-
[4394]	26/01/21	398	398	390.5	393	-2.5	-0.632111	10,200	-
[4394]	26/01/20	385.5	397.5	384.5	395.5	+10	+2.594034	14,400	-
[4394]	26/01/19	384.5	385.5	383.5	385.5	-1	-0.258732	7,800	-
[4394]	26/01/16	388.5	388.5	379	386.5	-3	-0.770218	29,000	-
[4394]	26/01/15	392.5	392.5	389.5	389.5	-3	-0.764331	16,000	-
[4394]	26/01/14	392.5	393	390.5	392.5	0	0	5,600	-
[4394]	26/01/13	401	401	387	392.5	-12	-2.966625	23,200	-
[4394]	26/01/09	400.5	405	400.5	404.5	+7	+1.761006	23,800	-
[4394]	26/01/08	397.5	400	393	397.5	0	0	6,800	-
[4394]	26/01/07	393	403.5	387	397.5	+5	+1.273885	25,000	-
[4394]	26/01/06	388	393.5	387.5	392.5	+4	+1.029601	13,000	-
[4394]	26/01/05	386.5	388.5	385.5	388.5	+1.5	+0.387597	4,400	-
[4394]	25/12/30	382	387	382	387	+3.5	+0.912647	4,400	-
[4394]	25/12/29	377.5	385	377.5	383.5	-0.5	-0.130208	5,200	-
[4394]	25/12/26	384	388	383.5	384	-0.5	-0.130039	15,000	-
[4394]	25/12/25	372	384.5	371	384.5	-1.5	-0.388601	20,200	-
[4394]	25/12/24	382.5	386	380	386	+0.5	+0.129702	5,600	-
[4394]	25/12/23	371	386	370	385.5	+15	+4.048583	12,000	-
[4394]	25/12/22	369	371	368.5	370.5	+1.5	+0.406504	17,200	-
[4394]	25/12/19	370	370	367.5	369	+2	+0.544959	44,800	-
[4394]	25/12/18	366.5	367.5	366.5	367	-0.5	-0.136054	5,200	-
[4394]	25/12/17	372	372	367.5	367.5	-4	-1.076716	45,400	-
[4394]	25/12/16	376.5	376.5	366.5	371.5	+2.5	+0.677507	24,600	-
[4394]	25/12/15	371.5	371.5	366.5	369	-6.5	-1.731025	13,600	-
[4394]	25/12/12	379.5	380	375	375.5	-4	-1.054018	9,600	-
[4394]	25/12/11	386	389.5	378	379.5	+1	+0.264201	33,800	-
[4394]	25/12/10	379	379	378.5	378.5	-0.5	-0.131926	2,400	-
[4394]	25/12/09	379.5	380.5	378.5	379	0	0	2,000	-
[4394]	25/12/08	380	384.5	378	379	-1.5	-0.394218	7,800	-
[4394]	25/12/05	381.5	381.5	380.5	380.5	-2	-0.522876	2,800	-
[4394]	25/12/04	382.5	382.5	382.5	382.5	-1.5	-0.390625	800	-
[4394]	25/12/03	384	384.5	382	384	0	0	5,400	-
[4394]	25/12/02	387	387.5	382	384	-3	-0.775194	5,600	-
[4394]	25/12/01	387.5	389	386.5	387	+2.5	+0.650195	6,400	-
[4394]	25/11/28	385.5	388.5	384.5	384.5	+1	+0.260756	6,000	-
[4394]	25/11/27	385.5	387.5	383.5	383.5	-9	-2.292994	12,000	-
[4394]	25/11/26	390	392.5	389	392.5	+4.5	+1.159794	6,200	-
[4394]	25/11/25	393	393	384	388	-5	-1.272265	28,800	-
[4394]	25/11/21	394.5	394.5	390	393	-1.5	-0.380228	7,800	-
[4394]	25/11/20	395.5	396	394.5	394.5	-2	-0.504414	2,000	-
[4394]	25/11/19	395	396.5	394.5	396.5	+0.5	+0.126263	2,600	-
[4394]	25/11/18	395	397	393.5	396	+1.5	+0.380228	4,200	-
[4394]	25/11/17	402.5	402.5	390	394.5	-5.5	-1.375	37,400	-
[4394]	25/11/14	398.5	400	397.5	400	+2.5	+0.628931	2,000	-
[4394]	25/11/13	398	399.5	397	397.5	-2.5	-0.625	6,000	-
[4394]	25/11/12	403.5	403.5	394.5	400	-3.5	-0.86741	12,400	-
[4394]	25/11/11	400.5	403.5	397	403.5	+4	+1.001252	10,000	-
[4394]	25/11/10	404	404	397.5	399.5	-4.5	-1.113861	17,400	-
[4394]	25/11/07	404	404	404	404	+1.5	+0.372671	200	-
[4394]	25/11/06	405.5	409	402.5	402.5	-3	-0.739827	15,000	-
[4394]	25/11/05	408	409	405.5	405.5	-0.5	-0.123153	2,800	-
[4394]	25/11/04	409	409	406	406	0	0	6,600	-
[4394]	25/10/31	405.5	406	405.5	406	+1	+0.246914	1,800	-
[4394]	25/10/30	405	409.5	405	405	0	0	2,800	-
[4394]	25/10/29	405	405	403.5	405	+1	+0.247525	1,600	-
[4394]	25/10/28	404	404	403	404	0	0	3,200	-
[4394]	25/10/27	405	405	403	404	0	0	5,600	-
[4394]	25/10/24	404	405.5	404	404	-1	-0.246914	5,800	-
[4394]	25/10/23	405	406.5	403.5	405	+0.5	+0.123609	4,800	-
[4394]	25/10/22	404	405	403.5	404.5	+1	+0.247831	6,800	-
[4394]	25/10/21	404	404	403	403.5	+0.5	+0.124069	1,200	-
[4394]	25/10/20	402.5	406.5	402.5	403	+1.5	+0.373599	4,800	-
[4394]	25/10/17	401.5	406	401.5	401.5	0	0	2,200	-
[4394]	25/10/16	401	406	401	401.5	-4	-0.986436	1,800	-
[4394]	25/10/15	399	405.5	399	405.5	+5.5	+1.375	1,600	-
[4394]	25/10/14	408	408.5	395	400	-10	-2.439024	17,600	-
[4394]	25/10/10	408.5	411.5	408	410	+2	+0.490196	3,200	-
[4394]	25/10/09	409	413.5	408	408	-2	-0.487805	5,800	-
[4394]	25/10/08	410	413.5	409.5	410	+0.5	+0.1221	2,400	-
[4394]	25/10/07	413.5	415	409.5	409.5	-7	-1.680672	22,000	-
[4394]	25/10/06	418	418	408.5	416.5	-1.5	-0.358852	67,400	-
[4394]	25/10/03	408	424.5	408	418	+12	+2.955665	62,600	-
[4394]	25/10/02	407.5	409	403	406	+6	+1.5	7,200	-
[4394]	25/10/01	410.5	411	399	400	-12.5	-3.030303	29,000	-
[4394]	25/09/30	417.5	417.5	412.5	412.5	-5	-1.197605	4,400	-
[4394]	25/09/29	412.5	420	409.5	417.5	+7.5	+1.829268	5,600	-
[4394]	25/09/26	410	412	410	410	-4	-0.966184	5,800	-
[4394]	25/09/25	412	414	412	414	+3	+0.729927	3,000	-
[4394]	25/09/24	411.5	411.5	411	411	-0.5	-0.121507	1,000	-
[4394]	25/09/22	412	412	406.5	411.5	-0.5	-0.121359	2,200	-
[4394]	25/09/19	407.5	413	406	412	+3.5	+0.856793	5,000	-
[4394]	25/09/18	409.5	412	408	408.5	-4.5	-1.089588	4,000	-
[4394]	25/09/17	412	417	406	413	+1	+0.242718	11,800	-
[4394]	25/09/16	410	413	407	412	+1	+0.243309	4,000	-
[4394]	25/09/12	409.5	411	407.5	411	+1.5	+0.3663	6,400	-
[4394]	25/09/11	411	411	409.5	409.5	-4.5	-1.086957	2,400	-
[4394]	25/09/10	411	414	411	414	+1.5	+0.363636	7,800	-
[4394]	25/09/09	410.5	414	409	412.5	0	0	14,000	-
[4394]	25/09/08	411	414	410	412.5	+1.5	+0.364964	2,600	-
[4394]	25/09/05	409.5	411.5	408	411	-1	-0.242718	4,400	-