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
[4626]	26/10/30	4,696	4,707	4,689	4,704	+24.0	+0.51	403,000	523,445,501,952
[4626]	26/10/29	4,730	4,732	4,680	4,680	-40	-0.847458	2,538,300	520,774,877,184
[4626]	26/10/28	4,738	4,739	4,698	4,720	-17	-0.358877	284,900	525,225,918,464
[4626]	26/10/27	4,698	4,742	4,696	4,737	+64	+1.36957	503,000	527,117,647,872
[4626]	26/10/26	4,718	4,720	4,673	4,673	-42	-0.890774	615,800	519,995,916,288
[4626]	26/10/23	4,725	4,732	4,715	4,715	+5	+0.106157	454,200	524,669,550,592
[4626]	26/10/22	4,735	4,738	4,709	4,710	-19	-0.401776	367,600	524,113,149,952
[4626]	26/10/21	4,750	4,755	4,724	4,729	-7	-0.147804	325,700	526,227,406,848
[4626]	26/10/20	4,735	4,743	4,731	4,736	+2	+0.042248	233,900	527,006,367,744
[4626]	26/10/19	4,745	4,752	4,723	4,734	-11	-0.231823	348,700	526,783,807,488
[4626]	26/10/16	4,757	4,767	4,740	4,745	-2	-0.042132	345,700	528,007,856,128
[4626]	26/10/15	4,760	4,770	4,743	4,747	-21	-0.440436	329,500	528,230,383,616
[4626]	26/10/14	4,772	4,794	4,758	4,768	-22	-0.45929	346,700	530,567,200,768
[4626]	26/10/13	4,781	4,798	4,755	4,790	-10	-0.208333	242,100	533,015,298,048
[4626]	26/10/09	4,774	4,810	4,749	4,800	-2	-0.041649	350,900	534,128,066,560
[4626]	26/10/08	4,799	4,825	4,787	4,802	-1	-0.02082	433,400	534,350,626,816
[4626]	26/10/07	4,799	4,815	4,787	4,803	+12	+0.25047	393,200	534,461,906,944
[4626]	26/10/06	4,763	4,819	4,763	4,791	+19	+0.398156	287,700	533,126,578,176
[4626]	26/10/05	4,825	4,836	4,769	4,772	-28	-0.583333	393,900	531,012,321,280
[4626]	26/10/02	4,800	4,825	4,748	4,800	-28	-0.57995	389,600	534,128,066,560
[4626]	26/10/01	4,800	4,859	4,790	4,828	+33	+0.688217	659,300	537,243,811,840
[4626]	26/09/30	4,780	4,810	4,778	4,795	+18	+0.376806	386,300	533,571,665,920
[4626]	26/09/29	4,782	4,787	4,742	4,777	-5	-0.104559	418,600	531,568,689,152
[4626]	26/09/28	4,770	4,801	4,760	4,782	+2	+0.041841	378,300	532,125,089,792
[4626]	26/09/25	4,740	4,780	4,731	4,780	+36	+0.758853	309,600	531,902,529,536
[4626]	26/09/24	4,733	4,744	4,726	4,744	0	0	222,500	527,896,576,000
[4626]	26/09/18	4,730	4,744	4,727	4,744	+14	+0.295983	372,200	527,896,576,000
[4626]	26/09/17	4,735	4,738	4,725	4,730	0	0	220,500	526,338,686,976
[4626]	26/09/16	4,730	4,734	4,720	4,730	+2	+0.042301	223,000	526,338,686,976
[4626]	26/09/15	4,724	4,734	4,717	4,728	+8	+0.169492	247,300	526,116,126,720
[4626]	26/09/14	4,716	4,724	4,715	4,720	0	0	175,900	525,225,918,464
[4626]	26/09/11	4,701	4,729	4,700	4,720	+1	+0.021191	451,100	525,225,918,464
[4626]	26/09/10	4,720	4,720	4,712	4,719	-1	-0.021186	275,900	525,114,638,336
[4626]	26/09/09	4,722	4,731	4,714	4,720	+10	+0.212314	300,900	525,225,918,464
[4626]	26/09/08	4,720	4,731	4,710	4,710	-12	-0.25413	205,600	524,113,149,952
[4626]	26/09/07	4,724	4,735	4,714	4,722	-2	-0.042337	272,400	525,448,478,720
[4626]	26/09/04	4,715	4,734	4,700	4,724	-1	-0.021164	425,000	525,671,038,976
[4626]	26/09/03	4,736	4,739	4,713	4,725	-5	-0.105708	448,000	525,782,319,104
[4626]	26/09/02	4,730	4,744	4,727	4,730	-20	-0.421053	257,000	526,338,686,976
[4626]	26/09/01	4,730	4,750	4,726	4,750	+20	+0.422833	243,600	528,564,224,000
[4626]	26/08/31	4,730	4,737	4,724	4,730	-10	-0.21097	243,700	526,338,686,976
[4626]	26/08/28	4,746	4,748	4,735	4,740	-10	-0.210526	175,100	527,451,455,488
[4626]	26/08/27	4,757	4,762	4,742	4,750	0	0	252,100	528,564,224,000
[4626]	26/08/26	4,752	4,758	4,739	4,750	-4	-0.08414	259,200	528,564,224,000
[4626]	26/08/25	4,759	4,760	4,744	4,754	-1	-0.02103	279,900	529,009,344,512
[4626]	26/08/24	4,761	4,767	4,753	4,755	-10	-0.209864	157,000	529,120,624,640
[4626]	26/08/21	4,758	4,768	4,752	4,765	-4	-0.083875	190,900	530,233,393,152
[4626]	26/08/20	4,764	4,778	4,750	4,769	+15	+0.315524	201,400	530,678,480,896
[4626]	26/08/19	4,769	4,796	4,747	4,754	-36	-0.751566	346,900	529,009,344,512
[4626]	26/08/18	4,850	4,880	4,776	4,790	-65	-1.338826	265,400	533,015,298,048
[4626]	26/08/17	4,835	4,911	4,830	4,855	+43	+0.893599	296,900	540,248,276,992
[4626]	26/08/14	4,848	4,861	4,810	4,812	-45	-0.926498	205,600	535,463,395,328
[4626]	26/08/13	4,844	4,875	4,828	4,857	+9	+0.185644	260,400	540,470,837,248
[4626]	26/08/12	4,829	4,848	4,806	4,848	+21	+0.435053	204,900	539,469,348,864
[4626]	26/08/10	4,855	4,856	4,794	4,827	-14	-0.289196	200,500	537,132,531,712
[4626]	26/08/07	4,820	4,872	4,790	4,841	+23	+0.477377	326,200	538,690,420,736
[4626]	26/08/06	4,930	4,944	4,780	4,818	-122	-2.469636	444,400	536,131,043,328
[4626]	26/08/05	4,800	4,981	4,800	4,940	+143	+2.98103	865,200	549,706,792,960
[4626]	26/08/04	4,755	4,797	4,732	4,797	+37	+0.777311	608,900	533,794,226,176
[4626]	26/08/03	4,729	4,774	4,726	4,760	+35	+0.740741	680,800	529,676,992,512
[4626]	26/07/31	4,728	4,752	4,698	4,725	+25	+0.531915	525,100	525,782,319,104
[4626]	26/07/30	4,680	4,710	4,680	4,700	+15	+0.320171	520,300	523,000,381,440
[4626]	26/07/29	4,695	4,700	4,653	4,685	-4	-0.085306	752,100	521,331,245,056
[4626]	26/07/28	4,742	4,748	4,676	4,689	-60	-1.263424	704,000	521,776,365,568
[4626]	26/07/27	4,761	4,780	4,730	4,749	-26	-0.544503	374,900	528,452,943,872
[4626]	26/07/24	4,785	4,795	4,753	4,775	-18	-0.375548	313,300	531,346,161,664
[4626]	26/07/23	4,799	4,820	4,773	4,793	-5	-0.10421	395,600	533,349,138,432
[4626]	26/07/22	4,826	4,833	4,785	4,798	-7	-0.145682	464,400	533,905,506,304
[4626]	26/07/21	4,780	4,823	4,779	4,805	+27	+0.56509	270,000	534,684,434,432
[4626]	26/07/17	4,845	4,845	4,760	4,778	-33	-0.685928	412,300	-
[4626]	26/07/16	4,843	4,911	4,811	4,811	-64	-1.312821	327,900	-
[4626]	26/07/15	4,849	4,893	4,840	4,875	+71	+1.477935	253,500	-
[4626]	26/07/14	4,840	4,848	4,779	4,804	+16	+0.334169	366,700	-
[4626]	26/07/13	4,875	4,898	4,786	4,788	-77	-1.582734	265,500	-
[4626]	26/07/10	4,900	4,905	4,863	4,865	0	0	220,800	-
[4626]	26/07/09	4,925	4,939	4,864	4,865	-65	-1.318458	447,500	-
[4626]	26/07/08	4,955	4,967	4,929	4,930	-7	-0.141787	284,800	-
[4626]	26/07/07	4,940	5,013	4,928	4,937	-18	-0.363269	546,900	-
[4626]	26/07/06	4,969	4,980	4,930	4,955	-35	-0.701403	265,700	-
[4626]	26/07/03	5,000	5,010	4,955	4,990	-7	-0.140084	198,400	-
[4626]	26/07/02	5,020	5,063	4,977	4,997	-18	-0.358923	224,100	-
[4626]	26/07/01	4,965	5,038	4,935	5,015	+49	+0.98671	469,800	-
[4626]	26/06/30	4,951	4,982	4,921	4,966	+34	+0.689376	241,800	-
[4626]	26/06/29	5,000	5,011	4,892	4,932	-35	-0.704651	258,800	-
[4626]	26/06/26	5,055	5,065	4,957	4,967	-83	-1.643564	221,900	-
[4626]	26/06/25	5,145	5,147	5,041	5,050	+5	+0.099108	197,100	-
[4626]	26/06/24	5,197	5,220	5,021	5,045	-154	-2.962108	306,300	-
[4626]	26/06/23	5,244	5,300	5,180	5,199	-45	-0.858124	209,800	-
[4626]	26/06/22	5,177	5,270	5,151	5,244	-33	-0.625355	293,600	-
[4626]	26/06/19	5,288	5,323	5,202	5,277	-44	-0.826912	413,200	-
[4626]	26/06/18	5,349	5,379	5,294	5,321	+12	+0.226031	230,200	-
[4626]	26/06/17	5,350	5,394	5,293	5,309	-86	-1.594069	272,900	-
[4626]	26/06/16	5,353	5,508	5,341	5,395	+69	+1.295531	493,200	-
[4626]	26/06/15	5,242	5,330	5,231	5,326	+103	+1.972047	389,400	-
[4626]	26/06/12	5,131	5,234	5,114	5,223	+109	+2.131404	338,800	-
[4626]	26/06/11	5,034	5,114	4,997	5,114	+118	+2.36189	344,300	-
[4626]	26/06/10	5,020	5,070	4,985	4,996	-34	-0.675944	214,300	-
[4626]	26/06/09	4,936	5,030	4,936	5,030	+97	+1.966349	317,700	-
[4626]	26/06/08	4,920	4,998	4,901	4,933	-52	-1.043129	272,800	-
[4626]	26/06/05	5,007	5,012	4,973	4,985	-15	-0.3	151,100	-
[4626]	26/06/04	5,040	5,047	4,980	5,000	-55	-1.088032	186,100	-
[4626]	26/06/03	5,000	5,055	4,959	5,055	+75	+1.506024	279,400	-
[4626]	26/06/02	4,934	5,005	4,910	4,980	-15	-0.3003	266,700	-
[4626]	26/06/01	4,921	4,999	4,905	4,995	+33	+0.665054	213,000	-
[4626]	26/05/29	4,920	4,988	4,920	4,962	+17	+0.343782	340,300	-
[4626]	26/05/28	4,937	4,947	4,895	4,945	+11	+0.222943	191,800	-
[4626]	26/05/27	4,926	4,952	4,876	4,934	+54	+1.106557	344,200	-
[4626]	26/05/26	4,889	4,892	4,850	4,880	-10	-0.204499	186,000	-
[4626]	26/05/25	4,875	4,901	4,869	4,890	+25	+0.513875	252,200	-
[4626]	26/05/22	4,833	4,901	4,833	4,865	+29	+0.599669	193,400	-
[4626]	26/05/21	4,835	4,876	4,832	4,836	+21	+0.436137	182,400	-
[4626]	26/05/20	4,784	4,824	4,777	4,815	-39	-0.803461	188,200	-
[4626]	26/05/19	4,900	4,904	4,851	4,854	-13	-0.267105	252,800	-
[4626]	26/05/18	4,893	4,900	4,828	4,867	-33	-0.673469	273,700	-
[4626]	26/05/15	4,925	4,929	4,863	4,900	-35	-0.70922	239,200	-
[4626]	26/05/14	4,799	4,939	4,785	4,935	+162	+3.394092	417,800	-
[4626]	26/05/13	4,949	4,974	4,773	4,773	-151	-3.066613	734,800	-
[4626]	26/05/12	4,998	5,010	4,835	4,924	-17	-0.34406	363,200	-
[4626]	26/05/11	4,906	4,996	4,901	4,941	+41	+0.836735	352,200	-
[4626]	26/05/08	4,850	4,900	4,813	4,900	+22	+0.451005	334,600	-
[4626]	26/05/07	4,820	4,881	4,810	4,878	+61	+1.266348	360,600	-
[4626]	26/05/01	4,802	4,829	4,764	4,817	-12	-0.248499	444,800	-
[4626]	26/04/30	4,798	4,858	4,765	4,829	+29	+0.604167	599,000	-
[4626]	26/04/28	4,755	4,800	4,755	4,800	+47	+0.988849	325,200	-
[4626]	26/04/27	4,776	4,793	4,753	4,753	-47	-0.979167	193,700	-
[4626]	26/04/24	4,755	4,800	4,746	4,800	+55	+1.159115	226,500	-
[4626]	26/04/23	4,785	4,791	4,727	4,745	-52	-1.084011	403,900	-
[4626]	26/04/22	4,820	4,826	4,782	4,797	-10	-0.20803	186,000	-
[4626]	26/04/21	4,812	4,827	4,803	4,807	+7	+0.145833	190,100	-
[4626]	26/04/20	4,771	4,821	4,771	4,800	+10	+0.208768	232,800	-
[4626]	26/04/17	4,816	4,828	4,760	4,790	-38	-0.787075	254,300	-
[4626]	26/04/16	4,775	4,829	4,770	4,828	+53	+1.109948	403,200	-
[4626]	26/04/15	4,762	4,794	4,760	4,775	+15	+0.315126	320,400	-
[4626]	26/04/14	4,760	4,794	4,736	4,760	+15	+0.316122	326,000	-
[4626]	26/04/13	4,760	4,828	4,735	4,745	+3	+0.063264	291,400	-
[4626]	26/04/10	4,795	4,795	4,732	4,742	-54	-1.125938	312,100	-
[4626]	26/04/09	4,740	4,797	4,738	4,796	-33	-0.683371	468,600	-
[4626]	26/04/08	4,730	4,862	4,718	4,829	+99	+2.093023	1,159,400	-
[4626]	26/04/07	4,722	4,740	4,715	4,730	+10	+0.211864	592,900	-
[4626]	26/04/06	4,735	4,739	4,692	4,720	-30	-0.631579	326,100	-
[4626]	26/04/03	4,670	4,750	4,661	4,750	+72	+1.539119	719,600	-
[4626]	26/04/02	4,685	4,696	4,628	4,678	-22	-0.468085	888,700	-
[4626]	26/04/01	4,660	4,720	4,636	4,700	-284	-5.698234	2,209,000	-
[4626]	26/03/31	4,979	5,055	4,902	4,984	-23	-0.459357	415,000	-
[4626]	26/03/30	5,000	5,031	4,945	5,007	-112	-2.187927	349,300	-
[4626]	26/03/27	5,090	5,135	5,031	5,119	-16	-0.311587	340,200	-
[4626]	26/03/26	5,260	5,260	5,104	5,135	-103	-1.966399	332,100	-
[4626]	26/03/25	5,200	5,282	5,178	5,238	+240	+4.801921	367,000	-
[4626]	26/03/24	5,055	5,071	4,941	4,998	+13	+0.260782	289,800	-
[4626]	26/03/23	5,018	5,051	4,945	4,985	-119	-2.331505	364,300	-
[4626]	26/03/19	5,087	5,202	5,082	5,104	-101	-1.940442	552,300	-
[4626]	26/03/18	5,106	5,205	5,080	5,205	+108	+2.118893	158,100	-
[4626]	26/03/17	5,143	5,178	5,065	5,097	-5	-0.098001	161,800	-
[4626]	26/03/16	5,043	5,124	5,042	5,102	+2	+0.039216	171,400	-
[4626]	26/03/13	5,050	5,123	5,040	5,100	+19	+0.373942	201,600	-
[4626]	26/03/12	5,116	5,135	5,073	5,081	-97	-1.87331	207,900	-
[4626]	26/03/11	5,157	5,230	5,155	5,178	+60	+1.172333	170,000	-
[4626]	26/03/10	5,155	5,220	5,040	5,118	+63	+1.246291	258,600	-
[4626]	26/03/09	5,036	5,085	4,950	5,055	-181	-3.456837	629,200	-
[4626]	26/03/06	5,107	5,242	5,093	5,236	+83	+1.610712	221,300	-
[4626]	26/03/05	5,250	5,289	5,124	5,153	-5	-0.096937	414,700	-
[4626]	26/03/04	5,120	5,194	5,049	5,158	+26	+0.506625	458,600	-
[4626]	26/03/03	5,223	5,304	5,100	5,132	-168	-3.169811	377,600	-
[4626]	26/03/02	5,233	5,392	5,230	5,300	-71	-1.321914	282,900	-
[4626]	26/02/27	5,261	5,390	5,215	5,371	+88	+1.66572	409,900	-
[4626]	26/02/26	5,403	5,424	5,250	5,283	-145	-2.671334	661,300	-
[4626]	26/02/25	6,170	6,275	5,355	5,428	-668	-10.958005	1,448,300	-
[4626]	26/02/24	6,090	6,141	5,989	6,096	+106	+1.769616	293,700	-
[4626]	26/02/20	5,975	6,019	5,889	5,990	-28	-0.465271	305,200	-
[4626]	26/02/19	5,799	6,031	5,762	6,018	+215	+3.70498	444,600	-
[4626]	26/02/18	5,552	5,822	5,538	5,803	+285	+5.164915	335,000	-
[4626]	26/02/17	5,500	5,545	5,451	5,518	+45	+0.822218	175,200	-
[4626]	26/02/16	5,621	5,621	5,462	5,473	-66	-1.191551	166,500	-
[4626]	26/02/13	5,623	5,635	5,490	5,539	-73	-1.300784	223,100	-
[4626]	26/02/12	5,537	5,654	5,506	5,612	+153	+2.802711	252,800	-
[4626]	26/02/10	5,489	5,573	5,417	5,459	-16	-0.292237	336,500	-
[4626]	26/02/09	5,365	5,475	5,331	5,475	+210	+3.988604	340,000	-
[4626]	26/02/06	5,170	5,265	5,130	5,265	+44	+0.84275	245,600	-
[4626]	26/02/05	5,354	5,423	5,145	5,221	-118	-2.210152	435,800	-
[4626]	26/02/04	5,200	5,373	5,055	5,339	+213	+4.155287	896,700	-
[4626]	26/02/03	5,089	5,175	5,060	5,126	+123	+2.458525	310,500	-
[4626]	26/02/02	5,070	5,135	5,003	5,003	+3	+0.06	322,600	-
[4626]	26/01/30	4,953	5,039	4,945	5,000	-84	-1.652242	328,300	-
[4626]	26/01/29	5,070	5,125	5,038	5,084	-38	-0.741898	194,700	-
[4626]	26/01/28	5,122	5,230	5,061	5,122	-49	-0.947592	346,700	-
[4626]	26/01/27	5,060	5,244	5,022	5,171	+112	+2.213876	687,800	-
[4626]	26/01/26	4,976	5,133	4,952	5,059	-38	-0.745537	345,700	-
[4626]	26/01/23	5,094	5,158	5,005	5,097	+3	+0.058893	247,800	-
[4626]	26/01/22	4,894	5,165	4,892	5,094	+242	+4.987634	855,700	-
[4626]	26/01/21	4,775	4,852	4,765	4,852	+22	+0.455487	193,600	-
[4626]	26/01/20	4,845	4,877	4,789	4,830	-4	-0.082747	316,600	-
[4626]	26/01/19	4,846	4,848	4,790	4,834	-14	-0.288779	142,000	-
[4626]	26/01/16	4,790	4,848	4,761	4,848	+58	+1.210856	213,700	-
[4626]	26/01/15	4,820	4,827	4,758	4,790	-38	-0.787075	217,700	-
[4626]	26/01/14	4,814	4,880	4,798	4,828	+28	+0.583333	295,600	-
[4626]	26/01/13	4,845	4,850	4,782	4,800	+23	+0.481474	231,100	-
[4626]	26/01/09	4,800	4,807	4,737	4,777	-38	-0.7892	228,500	-
[4626]	26/01/08	4,825	4,897	4,796	4,815	+11	+0.228976	228,500	-
[4626]	26/01/07	4,750	4,832	4,732	4,804	+4	+0.083333	220,600	-
[4626]	26/01/06	4,876	4,900	4,784	4,800	-39	-0.805952	230,000	-
[4626]	26/01/05	4,800	4,850	4,751	4,839	+77	+1.616968	253,000	-
[4626]	25/12/30	4,810	4,850	4,762	4,762	-47	-0.977334	177,600	-
[4626]	25/12/29	4,824	4,833	4,761	4,809	-15	-0.310945	188,900	-
[4626]	25/12/26	4,810	4,850	4,790	4,824	+11	+0.228548	192,100	-
[4626]	25/12/25	4,868	4,868	4,762	4,813	-11	-0.228027	206,200	-
[4626]	25/12/24	4,828	4,864	4,791	4,824	-2	-0.041442	214,400	-
[4626]	25/12/23	4,787	4,895	4,741	4,826	+142	+3.031597	348,900	-
[4626]	25/12/22	4,700	4,822	4,595	4,684	+2	+0.042717	705,500	-
[4626]	25/12/19	5,011	5,210	4,520	4,682	-300	-6.021678	1,215,500	-
[4626]	25/12/18	4,976	5,017	4,938	4,982	-33	-0.658026	163,100	-
[4626]	25/12/17	4,981	5,030	4,911	5,015	+60	+1.210898	161,100	-
[4626]	25/12/16	5,063	5,063	4,939	4,955	-144	-2.824083	250,800	-
[4626]	25/12/15	4,970	5,110	4,948	5,099	+98	+1.959608	227,300	-
[4626]	25/12/12	5,005	5,020	4,960	5,001	+66	+1.337386	222,900	-
[4626]	25/12/11	5,020	5,068	4,931	4,935	-62	-1.240744	225,100	-
[4626]	25/12/10	4,959	5,017	4,926	4,997	+90	+1.834115	233,000	-
[4626]	25/12/09	4,893	4,949	4,845	4,907	-13	-0.264228	279,200	-
[4626]	25/12/08	4,799	4,944	4,786	4,920	+154	+3.231221	210,600	-
[4626]	25/12/05	4,751	4,834	4,750	4,766	+15	+0.315723	223,600	-
[4626]	25/12/04	4,748	4,762	4,701	4,751	+3	+0.063184	181,600	-
[4626]	25/12/03	4,701	4,756	4,680	4,748	+49	+1.042775	195,500	-
[4626]	25/12/02	4,784	4,808	4,662	4,699	-109	-2.267055	230,400	-
[4626]	25/12/01	4,713	4,812	4,690	4,808	+148	+3.175966	346,800	-
[4626]	25/11/28	4,761	4,778	4,654	4,660	-109	-2.285594	446,400	-
[4626]	25/11/27	4,690	4,797	4,609	4,769	+157	+3.404163	338,800	-
[4626]	25/11/26	4,575	4,653	4,575	4,612	+100	+2.216312	277,800	-
[4626]	25/11/25	4,477	4,545	4,399	4,512	+174	+4.011065	383,200	-
[4626]	25/11/21	4,368	4,407	4,300	4,338	-30	-0.686813	299,000	-
[4626]	25/11/20	4,329	4,393	4,290	4,368	+114	+2.679831	273,400	-
[4626]	25/11/19	4,295	4,319	4,220	4,254	+24	+0.567376	351,000	-
[4626]	25/11/18	4,405	4,432	4,209	4,230	-178	-4.038113	297,400	-
[4626]	25/11/17	4,371	4,438	4,300	4,408	+37	+0.846488	279,200	-
[4626]	25/11/14	4,444	4,474	4,335	4,371	-73	-1.642664	196,200	-
[4626]	25/11/13	4,477	4,490	4,414	4,444	-31	-0.692737	223,600	-
[4626]	25/11/12	4,452	4,490	4,416	4,475	+43	+0.970217	262,200	-
[4626]	25/11/11	4,335	4,454	4,283	4,432	+116	+2.687674	307,800	-
[4626]	25/11/10	4,412	4,440	4,270	4,316	-71	-1.618418	363,600	-
[4626]	25/11/07	4,122	4,399	4,078	4,387	+309	+7.577244	1,236,800	-
[4626]	25/11/06	4,200	4,269	3,917	4,078	-79	-1.900409	1,050,800	-
[4626]	25/11/05	4,110	4,178	3,996	4,157	+22	+0.532044	469,600	-
[4626]	25/11/04	4,132	4,175	4,104	4,135	+6	+0.145314	271,800	-
[4626]	25/10/31	4,000	4,129	3,961	4,129	+129	+3.225	519,200	-
[4626]	25/10/30	3,980	4,025	3,955	4,000	+50	+1.265823	2,425,800	-
[4626]	25/10/29	3,950	4,000	3,945	3,950	-10	-0.252525	256,000	-
[4626]	25/10/28	4,020	4,025	3,950	3,960	-85	-2.10136	300,400	-
[4626]	25/10/27	4,020	4,045	4,005	4,045	+60	+1.505646	155,200	-
[4626]	25/10/24	3,985	3,990	3,950	3,985	+25	+0.631313	145,600	-
[4626]	25/10/23	3,990	3,995	3,955	3,960	+10	+0.253165	214,000	-
[4626]	25/10/22	3,820	3,970	3,820	3,950	+105	+2.730819	282,200	-
[4626]	25/10/21	3,805	3,865	3,805	3,845	+50	+1.317523	179,600	-
[4626]	25/10/20	3,820	3,840	3,775	3,795	+25	+0.66313	135,800	-
[4626]	25/10/17	3,790	3,805	3,730	3,770	+5	+0.132802	143,800	-
[4626]	25/10/16	3,800	3,800	3,730	3,765	-15	-0.396825	242,400	-
[4626]	25/10/15	3,765	3,810	3,750	3,780	+30	+0.8	219,000	-
[4626]	25/10/14	3,705	3,815	3,700	3,750	-25	-0.662252	306,200	-
[4626]	25/10/10	3,840	3,875	3,725	3,775	-115	-2.956298	322,600	-
[4626]	25/10/09	3,875	3,895	3,865	3,890	+30	+0.777202	249,800	-
[4626]	25/10/08	3,900	3,950	3,845	3,860	-55	-1.404853	263,600	-
[4626]	25/10/07	3,975	4,000	3,910	3,915	-20	-0.508259	299,400	-
[4626]	25/10/06	3,985	4,015	3,875	3,935	-5	-0.126904	290,800	-
[4626]	25/10/03	3,865	3,940	3,865	3,940	+75	+1.940492	367,800	-
[4626]	25/10/02	3,940	3,980	3,820	3,865	-80	-2.027883	455,600	-
[4626]	25/10/01	4,025	4,025	3,895	3,945	-95	-2.351485	524,000	-
[4626]	25/09/30	4,005	4,040	3,990	4,040	+70	+1.763224	246,600	-
[4626]	25/09/29	3,985	4,000	3,910	3,970	-80	-1.975309	269,000	-
[4626]	25/09/26	4,030	4,090	4,025	4,050	-20	-0.4914	292,400	-
[4626]	25/09/25	4,095	4,105	4,045	4,070	-10	-0.245098	193,600	-
[4626]	25/09/24	4,075	4,085	4,005	4,080	+5	+0.122699	240,200	-
[4626]	25/09/22	4,025	4,100	3,995	4,075	+80	+2.002503	207,800	-
[4626]	25/09/19	3,950	4,010	3,945	3,995	+85	+2.173913	1,198,000	-
[4626]	25/09/18	3,925	3,930	3,855	3,910	-10	-0.255102	179,600	-
[4626]	25/09/17	3,915	3,965	3,910	3,920	-30	-0.759494	128,200	-
[4626]	25/09/16	3,910	3,985	3,905	3,950	+55	+1.412067	196,400	-
[4626]	25/09/12	3,915	3,940	3,880	3,895	0	0	168,000	-
[4626]	25/09/11	3,945	3,975	3,870	3,895	-60	-1.517067	186,000	-
[4626]	25/09/10	3,945	3,980	3,935	3,955	+25	+0.636132	182,000	-
[4626]	25/09/09	3,855	3,965	3,855	3,930	+60	+1.550388	210,400	-
[4626]	25/09/08	3,875	3,890	3,845	3,870	+45	+1.176471	152,800	-
[4626]	25/09/05	3,880	3,900	3,815	3,825	-15	-0.390625	200,000	-