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
[4398]	26/10/29	2,800	2,825	2,580	2,685	-82.0	-2.96	248,900	11,867,361,280
[4398]	26/10/28	3,060	3,260	2,710	2,767	-503.0	-15.38	669,400	12,229,791,744
[4398]	26/10/27	2,867	3,270	2,660	3,270	+503.0	+18.18	1,090,300	14,452,987,904
[4398]	26/10/26	2,733	2,999	2,626	2,767	+84.0	+3.13	441,100	12,229,791,744
[4398]	26/10/23	2,708	2,831	2,530	2,683	-275.0	-9.30	485,700	11,858,522,112
[4398]	26/10/22	2,850	2,958	2,800	2,958	+500.0	+20.34	508,500	13,073,987,584
[4398]	26/10/21	2,404	2,671	2,404	2,458	+254.0	+11.52	920,300	10,864,050,176
[4398]	26/10/20	2,400	2,410	2,192	2,204	-259.0	-10.52	214,200	9,741,402,112
[4398]	26/10/19	2,496	3,000	2,414	2,463	-133.0	-5.12	891,500	10,886,150,144
[4398]	26/10/16	2,333	2,728	2,300	2,596	+311.0	+13.61	1,437,700	11,473,992,704
[4398]	26/10/15	2,460	2,470	2,213	2,285	-375.0	-14.10	520,900	10,099,411,968
[4398]	26/10/14	2,880	2,980	2,532	2,660	-410.0	-13.36	912,600	11,756,864,512
[4398]	26/10/13	3,200	3,325	2,908	3,070	+248.0	+8.79	1,127,600	13,569,012,736
[4398]	26/10/09	2,772	3,260	2,350	2,822	0	+0.00	3,291,700	12,472,884,224
[4398]	26/10/08	2,822	2,822	2,752	2,822	+500.0	+21.53	455,300	12,472,884,224
[4398]	26/10/07	2,322	2,322	2,121	2,322	+400.0	+20.81	811,200	10,262,947,840
[4398]	26/10/06	1,642	1,922	1,638	1,922	+400.0	+26.28	368,500	8,494,998,016
[4398]	26/10/05	1,470	1,544	1,470	1,522	+82.0	+5.69	32,100	6,727,048,192
[4398]	26/10/02	1,508	1,529	1,413	1,440	-54.0	-3.61	36,000	6,364,618,752
[4398]	26/10/01	1,436	1,599	1,400	1,494	+63.0	+4.40	90,700	6,603,291,648
[4398]	26/09/30	1,360	1,438	1,344	1,431	+72.0	+5.30	17,700	6,324,839,936
[4398]	26/09/29	1,330	1,359	1,330	1,359	+25.0	+1.87	4,300	6,006,608,896
[4398]	26/09/28	1,334	1,335	1,322	1,334	+15.0	+1.14	2,300	5,896,112,128
[4398]	26/09/25	1,309	1,332	1,303	1,319	+4.0	+0.30	2,200	5,829,813,760
[4398]	26/09/24	1,339	1,340	1,304	1,315	-17.0	-1.28	5,500	5,812,134,400
[4398]	26/09/18	1,335	1,335	1,316	1,332	-8.0	-0.60	5,200	5,886,979,072
[4398]	26/09/17	1,365	1,365	1,321	1,340	-16.0	-1.18	3,800	5,922,336,256
[4398]	26/09/16	1,323	1,366	1,320	1,356	+35.0	+2.65	5,100	5,993,050,624
[4398]	26/09/15	1,355	1,368	1,312	1,321	-17.0	-1.27	7,300	5,838,363,136
[4398]	26/09/14	1,301	1,339	1,301	1,338	+37.0	+2.84	5,300	5,913,497,088
[4398]	26/09/11	1,289	1,301	1,280	1,301	+12.0	+0.93	6,600	5,749,969,920
[4398]	26/09/10	1,284	1,291	1,284	1,289	-7.0	-0.54	1,000	5,696,933,888
[4398]	26/09/09	1,299	1,299	1,291	1,296	+10.0	+0.78	1,900	5,727,871,488
[4398]	26/09/08	1,290	1,295	1,283	1,286	-4.0	-0.31	1,300	5,683,675,136
[4398]	26/09/07	1,300	1,300	1,271	1,290	-7.0	-0.54	5,100	5,701,353,472
[4398]	26/09/04	1,290	1,299	1,290	1,297	+7.0	+0.54	2,000	5,732,291,072
[4398]	26/09/03	1,287	1,298	1,287	1,290	+3.0	+0.23	2,700	5,701,353,472
[4398]	26/09/02	1,289	1,297	1,287	1,287	-3.0	-0.23	2,700	5,688,094,720
[4398]	26/09/01	1,299	1,299	1,290	1,290	-1.0	-0.08	1,300	5,701,353,472
[4398]	26/08/31	1,299	1,299	1,281	1,291	0	+0.00	4,600	5,705,773,568
[4398]	26/08/28	1,286	1,300	1,285	1,291	+4.0	+0.31	3,600	5,705,773,568
[4398]	26/08/27	1,290	1,297	1,287	1,287	-3.0	-0.23	2,200	5,688,094,720
[4398]	26/08/26	1,283	1,297	1,283	1,290	+5.0	+0.39	900	5,701,353,472
[4398]	26/08/25	1,281	1,298	1,281	1,285	-2.0	-0.16	1,300	5,679,255,552
[4398]	26/08/24	1,290	1,293	1,285	1,287	-3.0	-0.23	2,100	5,688,094,720
[4398]	26/08/21	1,289	1,295	1,286	1,290	+1.0	+0.08	1,700	5,701,353,472
[4398]	26/08/20	1,290	1,295	1,289	1,289	-1.0	-0.08	2,100	5,696,933,888
[4398]	26/08/19	1,284	1,290	1,282	1,290	-3.0	-0.23	2,200	5,701,353,472
[4398]	26/08/18	1,292	1,308	1,292	1,293	+2.0	+0.15	5,200	5,714,612,736
[4398]	26/08/17	1,283	1,299	1,282	1,291	+17.0	+1.33	10,300	5,705,773,568
[4398]	26/08/14	1,282	1,282	1,260	1,274	-6.0	-0.47	5,300	5,630,639,104
[4398]	26/08/13	1,300	1,300	1,235	1,280	-28.0	-2.14	29,300	5,657,157,120
[4398]	26/08/12	1,263	1,310	1,262	1,308	+48.0	+3.81	14,700	5,780,907,520
[4398]	26/08/10	1,249	1,263	1,244	1,260	+11.0	+0.88	9,600	5,568,763,904
[4398]	26/08/07	1,247	1,249	1,240	1,249	+9.0	+0.73	1,400	5,520,147,968
[4398]	26/08/06	1,240	1,249	1,235	1,240	-3.0	-0.24	2,700	5,480,371,200
[4398]	26/08/05	1,233	1,243	1,233	1,243	-2.0	-0.16	2,800	5,493,629,952
[4398]	26/08/04	1,235	1,245	1,235	1,245	+10.0	+0.81	300	5,502,469,120
[4398]	26/08/03	1,248	1,248	1,232	1,235	-5.0	-0.40	3,300	5,458,272,768
[4398]	26/07/31	1,237	1,244	1,237	1,240	-7.0	-0.56	1,300	5,480,371,200
[4398]	26/07/30	1,246	1,247	1,236	1,247	+7.0	+0.56	800	5,511,308,288
[4398]	26/07/29	1,243	1,243	1,236	1,240	-7.0	-0.56	2,400	5,480,371,200
[4398]	26/07/28	1,236	1,249	1,235	1,247	+9.0	+0.73	2,900	5,511,308,288
[4398]	26/07/27	1,246	1,249	1,233	1,238	-4.0	-0.32	2,900	5,471,531,520
[4398]	26/07/24	1,231	1,247	1,230	1,242	+11.0	+0.89	1,200	5,489,210,368
[4398]	26/07/23	1,233	1,234	1,231	1,231	-2.0	-0.16	500	5,440,593,920
[4398]	26/07/22	1,232	1,246	1,232	1,233	+7.0	+0.57	800	5,449,433,600
[4398]	26/07/21	1,229	1,241	1,223	1,226	+8.0	+0.66	1,600	5,418,496,000
[4398]	26/07/17	1,245	1,248	1,212	1,218	-31	-2.48	7,000	-
[4398]	26/07/16	1,242	1,256	1,242	1,249	-1	-0.08	2,100	-
[4398]	26/07/15	1,250	1,250	1,240	1,250	+1	+0.08	2,400	-
[4398]	26/07/14	1,249	1,249	1,249	1,249	+8	+0.64	800	-
[4398]	26/07/13	1,240	1,246	1,232	1,241	+1	+0.08	4,000	-
[4398]	26/07/10	1,251	1,251	1,234	1,240	-1	-0.08	1,400	-
[4398]	26/07/09	1,250	1,250	1,240	1,241	0	0.00	1,000	-
[4398]	26/07/08	1,252	1,252	1,232	1,241	+7	+0.57	1,800	-
[4398]	26/07/07	1,233	1,260	1,233	1,234	-10	-0.80	6,000	-
[4398]	26/07/06	1,245	1,245	1,224	1,244	+9	+0.73	4,400	-
[4398]	26/07/03	1,247	1,247	1,226	1,235	0	0.00	2,600	-
[4398]	26/07/02	1,242	1,250	1,225	1,235	+10	+0.82	2,600	-
[4398]	26/07/01	1,230	1,233	1,225	1,225	-17	-1.37	800	-
[4398]	26/06/30	1,242	1,242	1,221	1,242	+26	+2.14	3,200	-
[4398]	26/06/29	1,209	1,238	1,202	1,216	-39	-3.11	10,700	-
[4398]	26/06/26	1,241	1,255	1,232	1,255	+7	+0.56	10,800	-
[4398]	26/06/25	1,241	1,250	1,239	1,248	-3	-0.24	1,000	-
[4398]	26/06/24	1,234	1,253	1,234	1,251	+1	+0.08	2,000	-
[4398]	26/06/23	1,252	1,253	1,236	1,250	-13	-1.03	3,100	-
[4398]	26/06/22	1,251	1,263	1,250	1,263	+6	+0.48	2,300	-
[4398]	26/06/19	1,237	1,257	1,237	1,257	+9	+0.72	3,300	-
[4398]	26/06/18	1,237	1,256	1,230	1,248	+11	+0.89	5,600	-
[4398]	26/06/17	1,249	1,256	1,236	1,237	-15	-1.20	9,300	-
[4398]	26/06/16	1,260	1,261	1,252	1,252	+2	+0.16	700	-
[4398]	26/06/15	1,256	1,257	1,249	1,250	-6	-0.48	2,600	-
[4398]	26/06/12	1,251	1,256	1,249	1,256	+1	+0.08	1,900	-
[4398]	26/06/11	1,264	1,265	1,248	1,255	-9	-0.71	2,200	-
[4398]	26/06/10	1,263	1,264	1,249	1,264	+13	+1.04	3,400	-
[4398]	26/06/09	1,258	1,269	1,251	1,251	-6	-0.48	1,300	-
[4398]	26/06/08	1,271	1,271	1,255	1,257	-17	-1.33	1,700	-
[4398]	26/06/05	1,255	1,275	1,253	1,274	+17	+1.35	2,900	-
[4398]	26/06/04	1,250	1,268	1,250	1,257	+4	+0.32	1,500	-
[4398]	26/06/03	1,250	1,267	1,250	1,253	+3	+0.24	900	-
[4398]	26/06/02	1,263	1,274	1,247	1,250	-29	-2.27	5,400	-
[4398]	26/06/01	1,281	1,283	1,270	1,279	+6	+0.47	2,600	-
[4398]	26/05/29	1,278	1,278	1,261	1,273	+24	+1.92	1,900	-
[4398]	26/05/28	1,268	1,292	1,242	1,249	-22	-1.73	3,900	-
[4398]	26/05/27	1,275	1,278	1,261	1,271	+5	+0.39	1,800	-
[4398]	26/05/26	1,290	1,291	1,262	1,266	-24	-1.86	4,300	-
[4398]	26/05/25	1,290	1,313	1,271	1,290	+14	+1.10	10,400	-
[4398]	26/05/22	1,265	1,276	1,265	1,276	+2.0	+0.16	2,500	-
[4398]	26/05/21	1,255	1,274	1,255	1,274	+11.0	+0.87	2,500	-
[4398]	26/05/20	1,240	1,263	1,233	1,263	+23.0	+1.85	4,000	-
[4398]	26/05/19	1,232	1,258	1,232	1,240	+8.0	+0.65	3,000	-
[4398]	26/05/18	1,235	1,249	1,225	1,232	-18.0	-1.44	5,500	-
[4398]	26/05/15	1,235	1,256	1,232	1,250	-10.0	-0.79	4,400	-
[4398]	26/05/14	1,275	1,283	1,231	1,260	+14.0	+1.12	7,100	-
[4398]	26/05/13	1,233	1,246	1,233	1,246	+13.0	+1.05	2,200	-
[4398]	26/05/12	1,229	1,233	1,222	1,233	+4.0	+0.33	6,300	-
[4398]	26/05/11	1,237	1,239	1,226	1,229	+1.0	+0.08	4,800	-
[4398]	26/05/08	1,227	1,241	1,227	1,228	-12.0	-0.97	900	-
[4398]	26/05/07	1,248	1,248	1,224	1,240	+10.0	+0.81	4,400	-
[4398]	26/05/01	1,229	1,237	1,224	1,230	0	+0.00	4,700	-
[4398]	26/04/30	1,231	1,265	1,230	1,230	-1.0	-0.08	5,100	-
[4398]	26/04/28	1,250	1,255	1,230	1,231	-22.0	-1.76	6,400	-
[4398]	26/04/27	1,251	1,253	1,231	1,253	+21	+1.70	5,000	-
[4398]	26/04/24	1,236	1,250	1,230	1,232	-5	-0.40	4,300	-
[4398]	26/04/23	1,265	1,265	1,235	1,237	-29	-2.29	5,000	-
[4398]	26/04/22	1,260	1,267	1,253	1,266	+21	+1.69	2,400	-
[4398]	26/04/21	1,262	1,267	1,242	1,245	-3	-0.24	4,600	-
[4398]	26/04/20	1,235	1,264	1,235	1,248	+16	+1.30	4,900	-
[4398]	26/04/17	1,230	1,274	1,230	1,232	+2	+0.16	6,900	-
[4398]	26/04/16	1,238	1,238	1,230	1,230	-7	-0.57	5,100	-
[4398]	26/04/15	1,240	1,243	1,235	1,237	-3	-0.24	2,700	-
[4398]	26/04/14	1,240	1,247	1,240	1,240	+2	+0.16	900	-
[4398]	26/04/13	1,253	1,253	1,238	1,238	-5	-0.40	2,200	-
[4398]	26/04/10	1,247	1,247	1,236	1,243	-4	-0.32	1,600	-
[4398]	26/04/09	1,243	1,247	1,225	1,247	+5	+0.40	4,700	-
[4398]	26/04/08	1,241	1,244	1,240	1,242	+4	+0.32	1,100	-
[4398]	26/04/07	1,235	1,249	1,232	1,238	+3	+0.24	3,800	-
[4398]	26/04/06	1,240	1,243	1,234	1,235	-6	-0.48	4,200	-
[4398]	26/04/03	1,260	1,260	1,240	1,241	-12	-0.96	900	-
[4398]	26/04/02	1,243	1,253	1,240	1,253	+11	+0.89	3,400	-
[4398]	26/04/01	1,249	1,250	1,241	1,242	+13	+1.06	2,600	-
[4398]	26/03/31	1,239	1,250	1,229	1,229	-2	-0.16	3,600	-
[4398]	26/03/30	1,240	1,241	1,222	1,231	-16	-1.28	9,400	-
[4398]	26/03/27	1,245	1,250	1,241	1,247	+2	+0.16	2,300	-
[4398]	26/03/26	1,266	1,266	1,242	1,245	-18	-1.43	1,800	-
[4398]	26/03/25	1,252	1,269	1,252	1,263	+18	+1.45	1,200	-
[4398]	26/03/24	1,239	1,265	1,239	1,245	+6	+0.48	6,500	-
[4398]	26/03/23	1,262	1,273	1,233	1,239	-39	-3.05	10,100	-
[4398]	26/03/19	1,280	1,280	1,267	1,278	-7	-0.54	3,300	-
[4398]	26/03/18	1,290	1,299	1,285	1,285	-15	-1.15	2,100	-
[4398]	26/03/17	1,312	1,312	1,284	1,300	0	0.00	2,800	-
[4398]	26/03/16	1,277	1,304	1,277	1,300	+25	+1.96	3,800	-
[4398]	26/03/13	1,277	1,289	1,252	1,275	-18	-1.39	8,500	-
[4398]	26/03/12	1,280	1,293	1,276	1,293	+13	+1.02	2,400	-
[4398]	26/03/11	1,299	1,309	1,280	1,280	-22	-1.69	9,800	-
[4398]	26/03/10	1,291	1,305	1,258	1,302	+23	+1.80	5,000	-
[4398]	26/03/09	1,251	1,279	1,230	1,279	+9	+0.71	13,500	-
[4398]	26/03/06	1,270	1,275	1,260	1,270	+3	+0.24	8,900	-
[4398]	26/03/05	1,283	1,305	1,236	1,267	-7	-0.55	49,100	-
[4398]	26/03/04	1,285	1,288	1,255	1,274	-14	-1.09	12,300	-
[4398]	26/03/03	1,316	1,320	1,288	1,288	-28	-2.13	9,700	-
[4398]	26/03/02	1,340	1,340	1,314	1,316	-27	-2.01	5,400	-
[4398]	26/02/27	1,333	1,356	1,333	1,343	+4	+0.30	5,200	-
[4398]	26/02/26	1,309	1,351	1,309	1,339	+21	+1.59	6,800	-
[4398]	26/02/25	1,286	1,344	1,285	1,318	+21	+1.62	17,400	-
[4398]	26/02/24	1,320	1,321	1,252	1,297	-47	-3.50	40,900	-
[4398]	26/02/20	1,355	1,355	1,320	1,344	-6	-0.44	15,500	-
[4398]	26/02/19	1,376	1,376	1,350	1,350	-19	-1.39	13,400	-
[4398]	26/02/18	1,379	1,389	1,369	1,369	-9	-0.65	5,100	-
[4398]	26/02/17	1,393	1,393	1,368	1,378	-15	-1.08	8,100	-
[4398]	26/02/16	1,363	1,399	1,363	1,393	+32	+2.35	10,400	-
[4398]	26/02/13	1,418	1,446	1,361	1,361	-117	-7.92	25,800	-
[4398]	26/02/12	1,478	1,479	1,453	1,478	+29	+2.00	11,200	-
[4398]	26/02/10	1,460	1,469	1,449	1,449	-1	-0.07	6,000	-
[4398]	26/02/09	1,474	1,476	1,442	1,450	-10	-0.68	9,600	-
[4398]	26/02/06	1,459	1,470	1,447	1,460	+1	+0.07	6,300	-
[4398]	26/02/05	1,460	1,460	1,448	1,459	-5	-0.34	1,400	-
[4398]	26/02/04	1,445	1,464	1,445	1,464	+6	+0.41	4,100	-
[4398]	26/02/03	1,437	1,467	1,437	1,458	+27	+1.89	8,600	-
[4398]	26/02/02	1,423	1,450	1,423	1,431	+5	+0.35	2,500	-
[4398]	26/01/30	1,440	1,460	1,421	1,426	-16	-1.11	3,300	-
[4398]	26/01/29	1,443	1,451	1,442	1,442	-1	-0.07	3,600	-
[4398]	26/01/28	1,433	1,453	1,421	1,443	+2	+0.14	6,400	-
[4398]	26/01/27	1,453	1,453	1,441	1,441	-14	-0.96	1,700	-
[4398]	26/01/26	1,470	1,470	1,455	1,455	-15	-1.02	2,100	-
[4398]	26/01/23	1,465	1,470	1,460	1,470	+10	+0.68	2,700	-
[4398]	26/01/22	1,461	1,465	1,460	1,460	-3	-0.21	1,600	-
[4398]	26/01/21	1,460	1,475	1,460	1,463	-14	-0.95	4,800	-
[4398]	26/01/20	1,480	1,480	1,464	1,477	-2	-0.14	2,300	-
[4398]	26/01/19	1,483	1,485	1,461	1,479	-4	-0.27	5,600	-
[4398]	26/01/16	1,469	1,483	1,464	1,483	+14	+0.95	2,500	-
[4398]	26/01/15	1,480	1,481	1,462	1,469	-11	-0.74	4,800	-
[4398]	26/01/14	1,490	1,490	1,480	1,480	-10	-0.67	3,400	-
[4398]	26/01/13	1,471	1,499	1,471	1,490	+33	+2.26	11,000	-
[4398]	26/01/09	1,450	1,464	1,440	1,457	+7	+0.48	9,300	-
[4398]	26/01/08	1,441	1,463	1,435	1,450	+4	+0.28	5,500	-
[4398]	26/01/07	1,457	1,457	1,435	1,446	-11	-0.75	5,800	-
[4398]	26/01/06	1,434	1,458	1,434	1,457	+26	+1.82	10,300	-
[4398]	26/01/05	1,452	1,454	1,430	1,431	-11	-0.76	11,200	-
[4398]	25/12/30	1,414	1,450	1,396	1,442	+28	+1.98	16,900	-
[4398]	25/12/29	1,422	1,435	1,408	1,414	-36	-2.48	20,000	-
[4398]	25/12/26	1,464	1,464	1,445	1,450	-15	-1.02	21,300	-
[4398]	25/12/25	1,456	1,468	1,451	1,465	+11	+0.76	13,700	-
[4398]	25/12/24	1,445	1,466	1,445	1,454	+9	+0.62	13,400	-
[4398]	25/12/23	1,437	1,448	1,437	1,445	+8	+0.56	10,900	-
[4398]	25/12/22	1,460	1,464	1,436	1,437	-18	-1.24	16,800	-
[4398]	25/12/19	1,436	1,455	1,432	1,455	+21	+1.46	12,700	-
[4398]	25/12/18	1,445	1,448	1,432	1,434	-11	-0.76	8,500	-
[4398]	25/12/17	1,447	1,451	1,417	1,445	-1	-0.07	15,900	-
[4398]	25/12/16	1,471	1,471	1,445	1,446	-20	-1.36	9,000	-
[4398]	25/12/15	1,450	1,474	1,449	1,466	+21	+1.45	13,000	-
[4398]	25/12/12	1,460	1,464	1,442	1,445	-15	-1.03	11,000	-
[4398]	25/12/11	1,461	1,469	1,456	1,460	-5	-0.34	7,800	-
[4398]	25/12/10	1,462	1,470	1,454	1,465	+4	+0.27	7,400	-
[4398]	25/12/09	1,476	1,478	1,461	1,461	-17	-1.15	11,700	-
[4398]	25/12/08	1,484	1,488	1,478	1,478	-3	-0.20	6,200	-
[4398]	25/12/05	1,490	1,490	1,478	1,481	0	0.00	3,900	-
[4398]	25/12/04	1,491	1,491	1,481	1,481	-8	-0.54	4,300	-
[4398]	25/12/03	1,499	1,499	1,485	1,489	+12	+0.81	8,500	-
[4398]	25/12/02	1,510	1,510	1,477	1,477	-17	-1.14	9,200	-
[4398]	25/12/01	1,505	1,505	1,479	1,494	-5	-0.33	7,800	-
[4398]	25/11/28	1,510	1,510	1,499	1,499	-1	-0.07	11,000	-
[4398]	25/11/27	1,500	1,507	1,491	1,500	+3	+0.20	12,500	-
[4398]	25/11/26	1,500	1,500	1,490	1,497	-3	-0.20	7,100	-
[4398]	25/11/25	1,509	1,510	1,483	1,500	+13	+0.87	8,300	-
[4398]	25/11/21	1,490	1,500	1,480	1,487	-4	-0.27	3,600	-
[4398]	25/11/20	1,500	1,507	1,470	1,491	+12	+0.81	18,600	-
[4398]	25/11/19	1,481	1,496	1,469	1,479	-2	-0.14	15,000	-
[4398]	25/11/18	1,507	1,515	1,480	1,481	-39	-2.57	23,300	-
[4398]	25/11/17	1,552	1,552	1,507	1,520	-43	-2.75	20,700	-
[4398]	25/11/14	1,556	1,591	1,546	1,563	-8	-0.51	27,500	-
[4398]	25/11/13	1,600	1,610	1,535	1,571	+141	+9.86	102,200	-
[4398]	25/11/12	1,417	1,430	1,383	1,430	+23	+1.63	13,600	-
[4398]	25/11/11	1,398	1,438	1,391	1,407	+11	+0.79	10,700	-
[4398]	25/11/10	1,357	1,396	1,357	1,396	+40	+2.95	3,000	-
[4398]	25/11/07	1,354	1,369	1,350	1,356	-28	-2.02	4,700	-
[4398]	25/11/06	1,383	1,393	1,363	1,384	+7	+0.51	5,200	-
[4398]	25/11/05	1,359	1,385	1,325	1,377	+4	+0.29	17,600	-
[4398]	25/11/04	1,405	1,430	1,373	1,373	-39	-2.76	15,700	-
[4398]	25/10/31	1,429	1,429	1,402	1,412	-18	-1.26	3,400	-
[4398]	25/10/30	1,370	1,430	1,337	1,430	+60	+4.38	20,500	-
[4398]	25/10/29	1,435	1,449	1,350	1,370	-55	-3.86	21,200	-
[4398]	25/10/28	1,472	1,479	1,425	1,425	-40	-2.73	23,800	-
[4398]	25/10/27	1,500	1,500	1,450	1,465	+43	+3.02	22,900	-
[4398]	25/10/24	1,398	1,442	1,397	1,422	+32	+2.30	21,800	-
[4398]	25/10/23	1,366	1,394	1,365	1,390	+22	+1.61	7,900	-
[4398]	25/10/22	1,392	1,392	1,363	1,368	-14	-1.01	9,700	-
[4398]	25/10/21	1,389	1,391	1,337	1,382	+47	+3.52	29,100	-
[4398]	25/10/20	1,312	1,351	1,310	1,335	+36	+2.77	21,900	-
[4398]	25/10/17	1,254	1,304	1,254	1,299	+40	+3.18	17,800	-
[4398]	25/10/16	1,265	1,274	1,251	1,259	+4	+0.32	3,500	-
[4398]	25/10/15	1,245	1,256	1,232	1,255	+19	+1.54	3,500	-
[4398]	25/10/14	1,278	1,283	1,200	1,236	-51	-3.96	22,900	-
[4398]	25/10/10	1,286	1,291	1,283	1,287	+1	+0.08	4,100	-
[4398]	25/10/09	1,300	1,300	1,286	1,286	-14	-1.08	8,200	-
[4398]	25/10/08	1,278	1,300	1,277	1,300	+28	+2.20	10,600	-
[4398]	25/10/07	1,283	1,307	1,272	1,272	+1	+0.08	23,200	-
[4398]	25/10/06	1,359	1,359	1,265	1,271	+18	+1.44	58,400	-
[4398]	25/10/03	1,247	1,259	1,247	1,253	+6	+0.48	1,200	-
[4398]	25/10/02	1,255	1,261	1,244	1,247	-8	-0.64	5,400	-
[4398]	25/10/01	1,300	1,300	1,255	1,255	-33	-2.56	10,300	-
[4398]	25/09/30	1,276	1,288	1,270	1,288	+13	+1.02	2,600	-
[4398]	25/09/29	1,272	1,282	1,272	1,275	-15	-1.16	4,200	-
[4398]	25/09/26	1,282	1,290	1,272	1,290	+9	+0.70	1,400	-
[4398]	25/09/25	1,291	1,291	1,280	1,281	-3	-0.23	4,400	-
[4398]	25/09/24	1,275	1,284	1,265	1,284	+20	+1.58	3,200	-
[4398]	25/09/22	1,275	1,280	1,264	1,264	+6	+0.48	6,600	-
[4398]	25/09/19	1,260	1,261	1,239	1,258	+3	+0.24	11,500	-
[4398]	25/09/18	1,250	1,258	1,238	1,255	+5	+0.40	12,500	-
[4398]	25/09/17	1,248	1,253	1,248	1,250	+7	+0.56	2,500	-
[4398]	25/09/16	1,246	1,256	1,243	1,243	-3	-0.24	2,600	-
[4398]	25/09/12	1,258	1,258	1,246	1,246	-12	-0.95	9,200	-
[4398]	25/09/11	1,257	1,267	1,257	1,258	+1	+0.08	3,500	-
[4398]	25/09/10	1,272	1,282	1,257	1,257	-15	-1.18	9,000	-
[4398]	25/09/09	1,285	1,285	1,261	1,272	-13	-1.01	4,900	-
[4398]	25/09/08	1,277	1,285	1,263	1,285	+25	+1.98	9,200	-
[4398]	25/09/05	1,258	1,277	1,258	1,260	+2	+0.16	3,700	-