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
[4396]	26/10/29	1,515	1,519	1,468	1,519	-7	-0.458716	226,300	31,308,632,064
[4396]	26/10/28	1,541	1,589	1,520	1,526	-27	-1.738571	104,600	31,452,911,616
[4396]	26/10/27	1,524	1,555	1,502	1,553	+25	+1.636126	82,400	32,009,416,704
[4396]	26/10/26	1,545	1,548	1,521	1,528	-5	-0.326158	83,500	31,494,133,760
[4396]	26/10/23	1,570	1,588	1,500	1,533	-35	-2.232143	108,700	31,597,191,168
[4396]	26/10/22	1,521	1,588	1,520	1,568	+64	+4.255319	140,600	32,318,586,880
[4396]	26/10/21	1,501	1,510	1,470	1,504	-7	-0.463269	90,400	30,999,461,888
[4396]	26/10/20	1,518	1,527	1,498	1,511	-9	-0.592105	70,900	31,143,741,440
[4396]	26/10/19	1,485	1,527	1,471	1,520	+29	+1.945003	105,100	31,329,243,136
[4396]	26/10/16	1,429	1,503	1,429	1,491	+75	+5.29661	121,400	30,731,513,856
[4396]	26/10/15	1,410	1,424	1,402	1,416	-19	-1.324042	52,200	29,185,662,976
[4396]	26/10/14	1,424	1,439	1,414	1,435	+11	+0.772472	33,200	29,577,279,488
[4396]	26/10/13	1,430	1,435	1,414	1,424	+13	+0.921332	60,700	29,350,553,600
[4396]	26/10/09	1,361	1,422	1,361	1,411	+37	+2.692868	69,500	29,082,605,568
[4396]	26/10/08	1,355	1,375	1,349	1,374	+8	+0.585652	44,600	28,319,985,664
[4396]	26/10/07	1,355	1,375	1,349	1,366	+9	+0.663228	37,600	28,155,095,040
[4396]	26/10/06	1,320	1,368	1,320	1,357	+38	+2.88097	59,900	27,969,593,344
[4396]	26/10/05	1,321	1,332	1,300	1,319	-1	-0.075758	76,400	27,186,362,368
[4396]	26/10/02	1,315	1,335	1,315	1,320	-11	-0.826446	62,400	27,206,973,440
[4396]	26/10/01	1,315	1,339	1,312	1,331	+8	+0.604686	61,200	27,433,699,328
[4396]	26/09/30	1,332	1,335	1,307	1,323	-9	-0.675676	54,700	27,259,811,840
[4396]	26/09/29	1,350	1,350	1,326	1,332	-20	-1.47929	43,000	27,445,252,096
[4396]	26/09/28	1,358	1,370	1,347	1,352	-1	-0.07391	51,500	27,857,342,464
[4396]	26/09/25	1,370	1,379	1,351	1,353	-24	-1.742919	77,000	27,877,947,392
[4396]	26/09/24	1,380	1,401	1,371	1,377	-16	-1.1486	66,500	28,372,457,472
[4396]	26/09/18	1,374	1,407	1,374	1,393	+13	+0.942029	54,700	28,702,130,176
[4396]	26/09/17	1,355	1,395	1,355	1,380	+14	+1.02489	57,800	28,434,270,208
[4396]	26/09/16	1,365	1,381	1,355	1,366	+1	+0.07326	56,300	28,145,807,360
[4396]	26/09/15	1,351	1,374	1,341	1,365	+13	+0.961538	83,500	28,125,202,432
[4396]	26/09/14	1,315	1,358	1,301	1,352	+39	+2.970297	73,000	27,857,342,464
[4396]	26/09/11	1,288	1,334	1,283	1,313	+1	+0.07622	107,800	27,053,766,656
[4396]	26/09/10	1,305	1,322	1,295	1,312	-17	-1.279157	63,200	27,033,161,728
[4396]	26/09/09	1,323	1,338	1,311	1,329	-3	-0.225225	60,500	27,383,439,360
[4396]	26/09/08	1,331	1,359	1,331	1,332	-16	-1.186944	62,500	27,445,252,096
[4396]	26/09/07	1,370	1,373	1,345	1,348	-40	-2.881844	74,100	27,774,924,800
[4396]	26/09/04	1,377	1,414	1,373	1,388	+25	+1.834189	88,400	28,599,107,584
[4396]	26/09/03	1,410	1,411	1,361	1,363	-45	-3.196023	72,800	28,083,992,576
[4396]	26/09/02	1,406	1,431	1,371	1,408	-24	-1.675978	174,600	29,011,197,952
[4396]	26/09/01	1,436	1,455	1,407	1,432	-4	-0.278552	114,700	29,505,708,032
[4396]	26/08/31	1,400	1,454	1,398	1,436	+24	+1.699717	122,300	29,588,125,696
[4396]	26/08/28	1,352	1,422	1,350	1,412	+67	+4.981413	146,000	29,093,615,616
[4396]	26/08/27	1,328	1,380	1,323	1,345	+9	+0.673653	58,000	27,713,112,064
[4396]	26/08/26	1,368	1,375	1,334	1,336	-32	-2.339181	69,300	27,527,671,808
[4396]	26/08/25	1,396	1,401	1,368	1,368	-8	-0.581395	60,700	28,187,017,216
[4396]	26/08/24	1,406	1,423	1,375	1,376	-18	-1.291248	82,000	28,351,852,544
[4396]	26/08/21	1,400	1,409	1,380	1,394	-20	-1.414427	119,200	28,722,735,104
[4396]	26/08/20	1,402	1,423	1,391	1,414	+16	+1.144492	127,500	29,134,825,472
[4396]	26/08/19	1,399	1,424	1,390	1,398	-2	-0.142857	87,900	28,805,152,768
[4396]	26/08/18	1,356	1,407	1,341	1,400	+27	+1.966497	133,600	28,846,362,624
[4396]	26/08/17	1,421	1,421	1,366	1,373	-52	-3.649123	151,800	28,290,039,808
[4396]	26/08/14	1,384	1,447	1,366	1,425	+24	+1.713062	257,300	29,361,475,584
[4396]	26/08/13	1,309	1,413	1,300	1,401	+133	+10.488959	350,400	28,866,965,504
[4396]	26/08/12	1,180	1,300	1,173	1,268	+103	+8.841202	885,100	26,126,561,280
[4396]	26/08/10	1,156	1,175	1,150	1,165	+26	+2.282704	58,700	24,004,294,656
[4396]	26/08/07	1,140	1,156	1,134	1,139	+4	+0.352423	49,100	23,468,574,720
[4396]	26/08/06	1,111	1,140	1,111	1,135	+20	+1.793722	45,600	23,386,157,056
[4396]	26/08/05	1,099	1,116	1,082	1,115	+11	+0.996377	67,900	22,974,066,688
[4396]	26/08/04	1,105	1,130	1,101	1,104	-14	-1.252236	62,600	22,747,416,576
[4396]	26/08/03	1,121	1,150	1,091	1,118	-1	-0.089366	97,600	23,035,879,424
[4396]	26/07/31	1,126	1,132	1,117	1,119	-26	-2.270742	64,200	23,056,484,352
[4396]	26/07/30	1,136	1,152	1,128	1,145	+18	+1.597161	115,600	23,592,202,240
[4396]	26/07/29	1,106	1,128	1,106	1,127	+17	+1.531532	65,300	23,221,321,728
[4396]	26/07/28	1,138	1,140	1,106	1,110	-23	-2.030009	47,100	22,871,044,096
[4396]	26/07/27	1,108	1,133	1,108	1,133	+36	+3.281677	62,600	23,344,949,248
[4396]	26/07/24	1,082	1,099	1,077	1,097	+10	+0.919963	49,100	22,603,184,128
[4396]	26/07/23	1,087	1,090	1,079	1,087	-4	-0.366636	56,500	22,397,138,944
[4396]	26/07/22	1,098	1,100	1,070	1,091	-6	-0.546946	57,000	22,479,556,608
[4396]	26/07/21	1,079	1,111	1,079	1,097	+23	+2.141527	78,700	22,603,184,128
[4396]	26/07/17	1,089	1,089	1,065	1,074	0	0	65,700	-
[4396]	26/07/16	1,094	1,097	1,074	1,074	-18	-1.648352	45,400	-
[4396]	26/07/15	1,090	1,096	1,081	1,092	+5	+0.459982	39,900	-
[4396]	26/07/14	1,070	1,089	1,061	1,087	+22	+2.065728	56,400	-
[4396]	26/07/13	1,065	1,072	1,056	1,065	+5	+0.471698	36,900	-
[4396]	26/07/10	1,046	1,065	1,036	1,060	+10	+0.952381	49,500	-
[4396]	26/07/09	1,032	1,063	1,032	1,050	+9	+0.864553	60,200	-
[4396]	26/07/08	1,052	1,063	1,036	1,041	-21	-1.977401	69,100	-
[4396]	26/07/07	1,069	1,082	1,060	1,062	-6	-0.561798	74,900	-
[4396]	26/07/06	1,073	1,080	1,060	1,068	+9	+0.849858	79,900	-
[4396]	26/07/03	1,050	1,062	1,036	1,059	+20	+1.924928	80,300	-
[4396]	26/07/02	986	1,069	981	1,039	+63	+6.454918	174,200	-
[4396]	26/07/01	976	983	965	976	+4	+0.411523	61,200	-
[4396]	26/06/30	987	992	972	972	-13	-1.319797	90,100	-
[4396]	26/06/29	946	988	946	985	+29	+3.033473	107,000	-
[4396]	26/06/26	946	957	944	956	+11	+1.164021	52,400	-
[4396]	26/06/25	947	952	936	945	+2	+0.212089	55,300	-
[4396]	26/06/24	953	955	940	943	-9	-0.945378	74,100	-
[4396]	26/06/23	957	960	943	952	-5	-0.522466	108,500	-
[4396]	26/06/22	947	971	944	957	+14	+1.484624	66,900	-
[4396]	26/06/19	955	955	939	943	-10	-1.049318	99,800	-
[4396]	26/06/18	960	976	951	953	-6	-0.625652	92,200	-
[4396]	26/06/17	956	975	956	959	+3	+0.313808	44,900	-
[4396]	26/06/16	978	981	953	956	-22	-2.249489	106,300	-
[4396]	26/06/15	986	991	972	978	+7	+0.720906	56,000	-
[4396]	26/06/12	975	979	961	971	-2	-0.20555	76,400	-
[4396]	26/06/11	964	982	955	973	+9	+0.93361	113,600	-
[4396]	26/06/10	971	978	961	964	+3	+0.312175	92,900	-
[4396]	26/06/09	967	973	961	961	-6	-0.620476	109,600	-
[4396]	26/06/08	970	979	960	967	-29	-2.911647	125,700	-
[4396]	26/06/05	1,018	1,026	994	996	-5	-0.4995	110,800	-
[4396]	26/06/04	1,014	1,035	1,001	1,001	-35	-3.378378	136,500	-
[4396]	26/06/03	1,050	1,054	1,013	1,036	-32	-2.996255	94,300	-
[4396]	26/06/02	1,084	1,126	1,063	1,068	+14	+1.328273	271,800	-
[4396]	26/06/01	1,004	1,056	998	1,054	+60	+6.036217	204,900	-
[4396]	26/05/29	1,000	1,019	994	994	-1	-0.100503	89,300	-
[4396]	26/05/28	1,002	1,002	985	995	-7	-0.698603	91,500	-
[4396]	26/05/27	1,006	1,016	998	1,002	-14	-1.377953	111,600	-
[4396]	26/05/26	1,032	1,033	1,012	1,016	-22	-2.119461	78,200	-
[4396]	26/05/25	1,036	1,040	1,020	1,038	+7	+0.678952	74,400	-
[4396]	26/05/22	1,035	1,044	1,028	1,031	-3	-0.290135	62,200	-
[4396]	26/05/21	1,046	1,052	1,034	1,034	-5	-0.481232	33,600	-
[4396]	26/05/20	1,054	1,057	1,030	1,039	-7	-0.669216	95,500	-
[4396]	26/05/19	1,042	1,074	1,033	1,046	+16	+1.553398	97,400	-
[4396]	26/05/18	1,046	1,054	1,029	1,030	-3	-0.290416	77,500	-
[4396]	26/05/15	1,045	1,045	1,029	1,033	+3	+0.291262	58,700	-
[4396]	26/05/14	1,065	1,077	1,028	1,030	-65	-5.936073	141,800	-
[4396]	26/05/13	1,073	1,117	1,050	1,095	+20	+1.860465	170,400	-
[4396]	26/05/12	1,090	1,090	1,075	1,075	-11	-1.012891	84,100	-
[4396]	26/05/11	1,085	1,106	1,081	1,086	+6	+0.555556	146,500	-
[4396]	26/05/08	1,069	1,094	1,066	1,080	+9	+0.840336	155,000	-
[4396]	26/05/07	1,075	1,083	1,059	1,071	-1	-0.093284	94,200	-
[4396]	26/05/01	1,061	1,073	1,051	1,072	+2	+0.186916	85,400	-
[4396]	26/04/30	1,080	1,082	1,059	1,070	-28	-2.550091	109,000	-
[4396]	26/04/28	1,079	1,098	1,078	1,098	+19	+1.76089	55,900	-
[4396]	26/04/27	1,090	1,094	1,078	1,079	-17	-1.551095	78,800	-
[4396]	26/04/24	1,118	1,118	1,089	1,096	-31	-2.750665	74,400	-
[4396]	26/04/23	1,158	1,171	1,120	1,127	-34	-2.92851	76,000	-
[4396]	26/04/22	1,167	1,175	1,153	1,161	-6	-0.514139	69,800	-
[4396]	26/04/21	1,152	1,171	1,152	1,167	+15	+1.302083	57,300	-
[4396]	26/04/20	1,167	1,167	1,136	1,152	-1	-0.08673	63,400	-
[4396]	26/04/17	1,139	1,162	1,139	1,153	+12	+1.051709	72,100	-
[4396]	26/04/16	1,160	1,169	1,138	1,141	+21	+1.875	89,400	-
[4396]	26/04/15	1,087	1,123	1,085	1,120	+43	+3.992572	99,100	-
[4396]	26/04/14	1,097	1,101	1,075	1,077	-2	-0.185357	50,400	-
[4396]	26/04/13	1,090	1,100	1,070	1,079	-9	-0.827206	78,900	-
[4396]	26/04/10	1,091	1,100	1,080	1,088	-11	-1.00091	82,200	-
[4396]	26/04/09	1,141	1,144	1,096	1,099	-49	-4.268293	103,300	-
[4396]	26/04/08	1,134	1,148	1,115	1,148	+44	+3.985507	98,000	-
[4396]	26/04/07	1,100	1,110	1,100	1,104	+8	+0.729927	48,300	-
[4396]	26/04/06	1,090	1,107	1,090	1,096	+13	+1.200369	42,400	-
[4396]	26/04/03	1,108	1,108	1,080	1,083	-17	-1.545455	43,400	-
[4396]	26/04/02	1,104	1,115	1,092	1,100	-12	-1.079137	80,600	-
[4396]	26/04/01	1,104	1,117	1,102	1,112	+26	+2.394107	77,200	-
[4396]	26/03/31	1,036	1,087	1,036	1,086	+42	+4.022989	135,200	-
[4396]	26/03/30	1,019	1,044	1,003	1,044	-12	-1.136364	114,600	-
[4396]	26/03/27	1,046	1,060	1,036	1,056	+10	+0.956023	86,000	-
[4396]	26/03/26	1,077	1,078	1,039	1,046	-40	-3.683241	77,900	-
[4396]	26/03/25	1,105	1,106	1,081	1,086	-1	-0.091996	94,600	-
[4396]	26/03/24	1,076	1,088	1,067	1,087	+36	+3.425309	78,400	-
[4396]	26/03/23	1,073	1,073	1,046	1,051	-47	-4.28051	87,000	-
[4396]	26/03/19	1,136	1,136	1,092	1,098	-60	-5.181347	115,300	-
[4396]	26/03/18	1,156	1,163	1,146	1,158	+5	+0.433651	55,400	-
[4396]	26/03/17	1,168	1,174	1,144	1,153	-7	-0.603448	49,400	-
[4396]	26/03/16	1,160	1,173	1,152	1,160	-2	-0.172117	48,700	-
[4396]	26/03/13	1,181	1,190	1,162	1,162	-38	-3.166667	90,700	-
[4396]	26/03/12	1,220	1,231	1,188	1,200	-34	-2.755267	86,200	-
[4396]	26/03/11	1,255	1,255	1,229	1,234	-8	-0.644122	49,700	-
[4396]	26/03/10	1,249	1,254	1,229	1,242	+19	+1.553557	78,700	-
[4396]	26/03/09	1,208	1,225	1,192	1,223	-14	-1.13177	129,200	-
[4396]	26/03/06	1,228	1,253	1,219	1,237	+28	+2.315964	92,100	-
[4396]	26/03/05	1,210	1,232	1,204	1,209	+27	+2.284264	71,800	-
[4396]	26/03/04	1,204	1,229	1,168	1,182	-27	-2.233251	116,100	-
[4396]	26/03/03	1,241	1,243	1,209	1,209	-53	-4.199683	113,500	-
[4396]	26/03/02	1,271	1,283	1,253	1,262	-39	-2.997694	96,400	-
[4396]	26/02/27	1,317	1,322	1,282	1,301	-6	-0.459067	127,000	-
[4396]	26/02/26	1,238	1,325	1,234	1,307	+80	+6.519967	235,400	-
[4396]	26/02/25	1,213	1,240	1,207	1,227	+27	+2.25	137,900	-
[4396]	26/02/24	1,197	1,217	1,192	1,200	-11	-0.90834	162,900	-
[4396]	26/02/20	1,223	1,247	1,190	1,211	-27	-2.180937	174,800	-
[4396]	26/02/19	1,197	1,243	1,188	1,238	+42	+3.511706	217,800	-
[4396]	26/02/18	1,215	1,219	1,182	1,196	-23	-1.886792	217,500	-
[4396]	26/02/17	1,228	1,229	1,206	1,219	-3	-0.245499	253,800	-
[4396]	26/02/16	1,223	1,250	1,211	1,222	-25	-2.004812	220,400	-
[4396]	26/02/13	1,251	1,257	1,230	1,247	-56	-4.297774	214,900	-
[4396]	26/02/12	1,399	1,399	1,297	1,303	-80	-5.784526	181,600	-
[4396]	26/02/10	1,371	1,410	1,366	1,383	+17	+1.24451	117,500	-
[4396]	26/02/09	1,363	1,367	1,309	1,366	+31	+2.322097	107,700	-
[4396]	26/02/06	1,350	1,357	1,333	1,335	-22	-1.621223	97,700	-
[4396]	26/02/05	1,309	1,370	1,298	1,357	+64	+4.949729	142,300	-
[4396]	26/02/04	1,355	1,357	1,292	1,293	-64	-4.716286	297,500	-
[4396]	26/02/03	1,344	1,367	1,335	1,357	+17	+1.268657	61,400	-
[4396]	26/02/02	1,378	1,389	1,331	1,340	-56	-4.011461	104,100	-
[4396]	26/01/30	1,400	1,404	1,374	1,396	+15	+1.086169	80,800	-
[4396]	26/01/29	1,426	1,439	1,375	1,381	-50	-3.49406	298,300	-
[4396]	26/01/28	1,450	1,450	1,428	1,431	-33	-2.254098	76,600	-
[4396]	26/01/27	1,461	1,467	1,441	1,464	+23	+1.596114	52,400	-
[4396]	26/01/26	1,450	1,466	1,428	1,441	-26	-1.772324	105,200	-
[4396]	26/01/23	1,492	1,508	1,462	1,467	-14	-0.945307	71,900	-
[4396]	26/01/22	1,464	1,483	1,464	1,481	+11	+0.748299	46,700	-
[4396]	26/01/21	1,470	1,479	1,458	1,470	-16	-1.076716	61,100	-
[4396]	26/01/20	1,488	1,498	1,475	1,486	-11	-0.734803	52,300	-
[4396]	26/01/19	1,525	1,525	1,494	1,497	-30	-1.964637	63,700	-
[4396]	26/01/16	1,539	1,550	1,504	1,527	-20	-1.292825	56,400	-
[4396]	26/01/15	1,518	1,558	1,517	1,547	+20	+1.309758	53,600	-
[4396]	26/01/14	1,520	1,553	1,520	1,527	0	0	42,500	-
[4396]	26/01/13	1,560	1,570	1,511	1,527	-19	-1.228978	129,700	-
[4396]	26/01/09	1,590	1,599	1,543	1,546	-43	-2.706104	83,800	-
[4396]	26/01/08	1,539	1,596	1,530	1,589	+60	+3.924133	88,000	-
[4396]	26/01/07	1,499	1,542	1,499	1,529	+28	+1.865423	115,700	-
[4396]	26/01/06	1,450	1,509	1,450	1,501	+56	+3.875433	94,000	-
[4396]	26/01/05	1,446	1,483	1,425	1,445	-1	-0.069156	92,000	-
[4396]	25/12/30	1,522	1,533	1,445	1,446	-100	-6.468305	89,900	-
[4396]	25/12/29	1,470	1,546	1,456	1,546	+69	+4.671632	66,400	-
[4396]	25/12/26	1,490	1,497	1,464	1,477	+1	+0.067751	62,000	-
[4396]	25/12/25	1,435	1,483	1,430	1,476	+39	+2.713987	81,400	-
[4396]	25/12/24	1,440	1,446	1,431	1,437	-3	-0.208333	44,600	-
[4396]	25/12/23	1,438	1,453	1,431	1,440	+1	+0.069493	49,800	-
[4396]	25/12/22	1,427	1,439	1,411	1,439	+23	+1.624294	62,800	-
[4396]	25/12/19	1,405	1,421	1,403	1,416	+6	+0.425532	59,000	-
[4396]	25/12/18	1,400	1,417	1,395	1,410	+8	+0.570613	31,600	-
[4396]	25/12/17	1,401	1,410	1,399	1,402	+1	+0.071378	45,600	-
[4396]	25/12/16	1,425	1,428	1,400	1,401	-43	-2.977839	74,600	-
[4396]	25/12/15	1,423	1,453	1,413	1,444	+19	+1.333333	93,600	-
[4396]	25/12/12	1,397	1,425	1,383	1,425	+43	+3.111433	90,200	-
[4396]	25/12/11	1,413	1,414	1,371	1,382	-31	-2.193914	191,800	-
[4396]	25/12/10	1,400	1,413	1,399	1,413	+7	+0.497866	62,400	-
[4396]	25/12/09	1,420	1,420	1,399	1,406	-6	-0.424929	45,600	-
[4396]	25/12/08	1,412	1,416	1,399	1,412	+7	+0.498221	74,800	-
[4396]	25/12/05	1,447	1,447	1,405	1,405	-42	-2.902557	66,800	-
[4396]	25/12/04	1,422	1,448	1,421	1,447	+31	+2.189266	107,800	-
[4396]	25/12/03	1,444	1,447	1,411	1,416	-15	-1.048218	104,000	-
[4396]	25/12/02	1,438	1,453	1,423	1,431	-9	-0.625	55,000	-
[4396]	25/12/01	1,448	1,458	1,435	1,440	-2	-0.138696	125,600	-
[4396]	25/11/28	1,431	1,462	1,431	1,442	+12	+0.839161	129,400	-
[4396]	25/11/27	1,413	1,433	1,413	1,430	+17	+1.203114	40,400	-
[4396]	25/11/26	1,431	1,433	1,406	1,413	-11	-0.772472	62,600	-
[4396]	25/11/25	1,432	1,437	1,407	1,424	-19	-1.316701	68,200	-
[4396]	25/11/21	1,400	1,443	1,400	1,443	+29	+2.050919	74,000	-
[4396]	25/11/20	1,421	1,427	1,406	1,414	+1	+0.070771	48,800	-
[4396]	25/11/19	1,397	1,432	1,397	1,413	+12	+0.856531	106,000	-
[4396]	25/11/18	1,422	1,422	1,397	1,401	-19	-1.338028	55,600	-
[4396]	25/11/17	1,420	1,436	1,405	1,420	+20	+1.428571	134,600	-
[4396]	25/11/14	1,431	1,438	1,389	1,400	-38	-2.642559	165,400	-
[4396]	25/11/13	1,550	1,550	1,428	1,438	-92	-6.013072	313,200	-
[4396]	25/11/12	1,465	1,590	1,456	1,530	+76	+5.22696	311,600	-
[4396]	25/11/11	1,486	1,498	1,441	1,454	-44	-2.93725	172,600	-
[4396]	25/11/10	1,472	1,502	1,472	1,498	+26	+1.766304	72,000	-
[4396]	25/11/07	1,485	1,486	1,469	1,472	-9	-0.607698	55,600	-
[4396]	25/11/06	1,477	1,489	1,469	1,481	-3	-0.202156	46,400	-
[4396]	25/11/05	1,490	1,490	1,445	1,484	-16	-1.066667	113,800	-
[4396]	25/11/04	1,522	1,525	1,480	1,500	-22	-1.445466	56,400	-
[4396]	25/10/31	1,507	1,525	1,492	1,522	+37	+2.491582	91,200	-
[4396]	25/10/30	1,482	1,510	1,482	1,485	+12	+0.814664	112,400	-
[4396]	25/10/29	1,532	1,535	1,451	1,473	-59	-3.851175	124,200	-
[4396]	25/10/28	1,577	1,577	1,530	1,532	-45	-2.853519	81,200	-
[4396]	25/10/27	1,575	1,605	1,562	1,577	+17	+1.089744	100,000	-
[4396]	25/10/24	1,562	1,562	1,522	1,560	+10	+0.645161	68,400	-
[4396]	25/10/23	1,542	1,560	1,542	1,550	0	0	33,200	-
[4396]	25/10/22	1,537	1,562	1,530	1,550	+13	+0.845804	39,000	-
[4396]	25/10/21	1,580	1,587	1,537	1,537	-43	-2.721519	58,000	-
[4396]	25/10/20	1,570	1,585	1,560	1,580	+45	+2.931596	78,800	-
[4396]	25/10/17	1,530	1,557	1,522	1,535	-5	-0.324675	105,000	-
[4396]	25/10/16	1,580	1,582	1,537	1,540	-50	-3.144654	81,000	-
[4396]	25/10/15	1,580	1,595	1,565	1,590	+15	+0.952381	76,000	-
[4396]	25/10/14	1,640	1,657	1,562	1,575	-82	-4.948702	147,400	-
[4396]	25/10/10	1,620	1,662	1,617	1,657	+32	+1.969231	129,200	-
[4396]	25/10/09	1,655	1,657	1,615	1,625	-45	-2.694611	74,800	-
[4396]	25/10/08	1,662	1,677	1,662	1,670	+13	+0.78455	53,800	-
[4396]	25/10/07	1,655	1,667	1,642	1,657	-10	-0.59988	39,000	-
[4396]	25/10/06	1,677	1,682	1,605	1,667	+25	+1.522533	131,400	-
[4396]	25/10/03	1,635	1,687	1,635	1,642	+7	+0.428135	75,800	-
[4396]	25/10/02	1,652	1,700	1,632	1,635	-12	-0.728597	83,400	-
[4396]	25/10/01	1,697	1,700	1,640	1,647	-53	-3.117647	163,400	-
[4396]	25/09/30	1,725	1,732	1,680	1,700	-7	-0.410076	243,200	-
[4396]	25/09/29	1,725	1,737	1,682	1,707	+52	+3.141994	235,000	-
[4396]	25/09/26	1,625	1,660	1,625	1,655	+30	+1.846154	89,200	-
[4396]	25/09/25	1,630	1,637	1,605	1,625	+3	+0.184957	68,200	-
[4396]	25/09/24	1,612	1,627	1,595	1,622	+17	+1.05919	87,400	-
[4396]	25/09/22	1,597	1,612	1,595	1,605	+30	+1.904762	76,800	-
[4396]	25/09/19	1,575	1,585	1,560	1,575	0	0	98,600	-
[4396]	25/09/18	1,565	1,577	1,532	1,575	+25	+1.612903	124,800	-
[4396]	25/09/17	1,527	1,552	1,522	1,550	+33	+2.175346	124,600	-
[4396]	25/09/16	1,455	1,525	1,455	1,517	+62	+4.261168	108,200	-
[4396]	25/09/12	1,480	1,485	1,448	1,455	-15	-1.020408	47,600	-
[4396]	25/09/11	1,474	1,475	1,451	1,470	+14	+0.961538	33,800	-
[4396]	25/09/10	1,474	1,476	1,434	1,456	-10	-0.682128	58,600	-
[4396]	25/09/09	1,425	1,469	1,425	1,466	+46	+3.239437	98,200	-
[4396]	25/09/08	1,424	1,443	1,420	1,420	+5	+0.353357	46,000	-
[4396]	25/09/05	1,422	1,432	1,410	1,415	+5	+0.35461	60,800	-