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
[4635]	26/10/29	1,991	1,991	1,939	1,948	-45	-2.257903	35,300	24,469,680,128
[4635]	26/10/28	2,028	2,068	1,993	1,993	-35	-1.725838	53,700	25,034,944,512
[4635]	26/10/27	1,956	2,035	1,935	2,028	+94	+4.860393	55,400	25,474,594,816
[4635]	26/10/26	1,963	1,963	1,920	1,934	-24	-1.225741	24,900	24,293,818,368
[4635]	26/10/23	1,910	1,968	1,890	1,958	+21	+1.084151	48,100	24,604,153,856
[4635]	26/10/22	1,999	2,005	1,922	1,937	-62	-3.101551	35,100	24,340,269,056
[4635]	26/10/21	2,014	2,014	1,972	1,999	+21	+1.061678	21,600	25,119,358,976
[4635]	26/10/20	2,050	2,070	1,978	1,978	-76	-3.700097	50,300	24,855,472,128
[4635]	26/10/19	1,987	2,065	1,966	2,054	+34	+1.683168	47,200	25,810,485,248
[4635]	26/10/16	1,912	2,020	1,910	2,020	+135	+7.161804	81,000	25,383,243,776
[4635]	26/10/15	1,910	1,910	1,881	1,885	-64	-3.283735	66,200	23,686,838,272
[4635]	26/10/14	1,966	1,979	1,945	1,949	-12	-0.611933	23,900	24,491,059,200
[4635]	26/10/13	1,949	1,986	1,947	1,961	+12	+0.6157	38,600	24,641,851,392
[4635]	26/10/09	1,932	1,955	1,925	1,949	+18	+0.93216	26,300	24,491,059,200
[4635]	26/10/08	1,960	1,962	1,909	1,931	-51	-2.573158	55,400	24,264,871,936
[4635]	26/10/07	1,998	2,006	1,980	1,982	-16	-0.800801	17,500	24,905,736,192
[4635]	26/10/06	1,991	2,007	1,986	1,998	+19	+0.960081	22,600	25,106,792,448
[4635]	26/10/05	1,965	1,989	1,951	1,979	+14	+0.712468	30,600	24,868,038,656
[4635]	26/10/02	2,011	2,028	1,907	1,965	-65	-3.20197	80,300	24,692,115,456
[4635]	26/10/01	2,025	2,030	1,990	2,030	-8	-0.392542	21,500	25,508,902,912
[4635]	26/09/30	2,012	2,042	2,012	2,038	+26	+1.292247	11,800	25,609,431,040
[4635]	26/09/29	2,000	2,023	1,984	2,012	-18	-0.8867	18,100	25,282,715,648
[4635]	26/09/28	2,050	2,055	2,025	2,030	-11	-0.538951	29,700	25,508,902,912
[4635]	26/09/25	2,075	2,081	2,029	2,041	-29	-1.400966	42,000	25,647,128,576
[4635]	26/09/24	2,050	2,076	2,039	2,070	+25	+1.222494	35,000	26,011,541,504
[4635]	26/09/18	2,086	2,096	2,044	2,045	-41	-1.965484	32,500	25,697,392,640
[4635]	26/09/17	2,092	2,109	2,079	2,086	-6	-0.286807	24,600	26,212,595,712
[4635]	26/09/16	2,072	2,105	2,072	2,092	+20	+0.965251	21,400	26,287,992,832
[4635]	26/09/15	2,044	2,090	2,039	2,072	+28	+1.369863	37,100	25,888,421,888
[4635]	26/09/14	2,045	2,055	2,008	2,044	-1	-0.0489	25,100	25,538,578,432
[4635]	26/09/11	2,060	2,083	2,044	2,045	-48	-2.293359	21,500	25,551,073,280
[4635]	26/09/10	2,105	2,113	2,060	2,093	-22	-1.040189	32,400	26,150,803,456
[4635]	26/09/09	2,124	2,162	2,114	2,115	-9	-0.423729	23,600	26,425,681,920
[4635]	26/09/08	2,200	2,201	2,124	2,124	-86	-3.891403	24,400	26,538,131,456
[4635]	26/09/07	2,169	2,210	2,159	2,210	+30	+1.376147	25,100	27,612,651,520
[4635]	26/09/04	2,183	2,189	2,139	2,180	+10	+0.460829	20,500	27,237,818,368
[4635]	26/09/03	2,123	2,198	2,122	2,170	+39	+1.830127	31,800	27,112,873,984
[4635]	26/09/02	2,207	2,207	2,122	2,131	-69	-3.136364	37,500	26,625,591,296
[4635]	26/09/01	2,143	2,206	2,143	2,200	+65	+3.044496	49,300	27,487,707,136
[4635]	26/08/31	2,090	2,140	2,077	2,135	+45	+2.15311	43,100	26,675,568,640
[4635]	26/08/28	2,081	2,112	2,036	2,090	-18	-0.85389	57,300	26,113,320,960
[4635]	26/08/27	2,091	2,115	2,091	2,108	+17	+0.813008	20,400	26,338,220,032
[4635]	26/08/26	2,092	2,112	2,083	2,091	+21	+1.014493	24,700	26,125,815,808
[4635]	26/08/25	2,100	2,112	2,062	2,070	-21	-1.004304	15,200	25,863,432,192
[4635]	26/08/24	2,089	2,115	2,073	2,091	-1	-0.047801	31,500	26,125,815,808
[4635]	26/08/21	2,031	2,097	2,024	2,092	+34	+1.652089	24,800	26,138,310,656
[4635]	26/08/20	2,073	2,088	2,022	2,058	+34	+1.679842	28,900	25,713,500,160
[4635]	26/08/19	2,083	2,083	1,982	2,024	-59	-2.832453	44,500	25,288,689,664
[4635]	26/08/18	2,072	2,124	2,010	2,083	+11	+0.530888	58,400	26,025,861,120
[4635]	26/08/17	2,091	2,120	2,070	2,072	-20	-0.956023	28,400	25,888,421,888
[4635]	26/08/14	2,110	2,115	2,075	2,092	-18	-0.853081	20,100	26,138,310,656
[4635]	26/08/13	2,074	2,121	2,065	2,110	+37	+1.784853	46,100	26,363,209,728
[4635]	26/08/12	2,076	2,079	2,031	2,073	-3	-0.144509	35,800	25,900,916,736
[4635]	26/08/10	2,028	2,078	2,015	2,076	+28	+1.367188	62,600	25,938,399,232
[4635]	26/08/07	1,954	2,052	1,942	2,048	+54	+2.708124	168,000	25,588,555,776
[4635]	26/08/06	1,873	2,070	1,865	1,994	+321	+19.187089	510,700	24,913,856,512
[4635]	26/08/05	1,400	1,673	1,393	1,673	+300	+21.849964	80,300	20,903,151,616
[4635]	26/08/04	1,392	1,398	1,372	1,373	-11	-0.794798	20,600	17,154,827,264
[4635]	26/08/03	1,404	1,404	1,353	1,384	-15	-1.072194	23,100	17,292,265,472
[4635]	26/07/31	1,389	1,402	1,380	1,399	+10	+0.719942	18,900	17,479,682,048
[4635]	26/07/30	1,399	1,404	1,385	1,389	-11	-0.785714	13,600	17,354,737,664
[4635]	26/07/29	1,414	1,415	1,381	1,400	-14	-0.990099	42,700	17,492,176,896
[4635]	26/07/28	1,430	1,430	1,394	1,414	-26	-1.805556	27,400	17,667,098,624
[4635]	26/07/27	1,442	1,442	1,418	1,440	+28	+1.983003	41,500	17,991,952,384
[4635]	26/07/24	1,415	1,416	1,396	1,412	0	0	22,400	17,642,108,928
[4635]	26/07/23	1,411	1,418	1,406	1,412	0	0	10,700	17,642,108,928
[4635]	26/07/22	1,410	1,418	1,403	1,412	+6	+0.426743	13,800	17,642,108,928
[4635]	26/07/21	1,371	1,406	1,371	1,406	+36	+2.627737	25,800	17,567,143,936
[4635]	26/07/17	1,399	1,399	1,350	1,370	-25	-1.792115	37,800	-
[4635]	26/07/16	1,400	1,403	1,390	1,395	-5	-0.357143	16,000	-
[4635]	26/07/15	1,389	1,400	1,385	1,400	+16	+1.156069	14,200	-
[4635]	26/07/14	1,370	1,384	1,366	1,384	+14	+1.021898	16,900	-
[4635]	26/07/13	1,380	1,389	1,362	1,370	+3	+0.219459	12,100	-
[4635]	26/07/10	1,365	1,368	1,346	1,367	+16	+1.184308	21,200	-
[4635]	26/07/09	1,370	1,370	1,335	1,351	-28	-2.030457	43,200	-
[4635]	26/07/08	1,375	1,389	1,371	1,379	+4	+0.290909	18,300	-
[4635]	26/07/07	1,425	1,430	1,372	1,375	-20	-1.433692	67,700	-
[4635]	26/07/06	1,412	1,412	1,389	1,395	+11	+0.794798	42,800	-
[4635]	26/07/03	1,355	1,387	1,355	1,384	+33	+2.442635	27,100	-
[4635]	26/07/02	1,343	1,360	1,343	1,351	+9	+0.670641	21,800	-
[4635]	26/07/01	1,343	1,355	1,331	1,342	0	0	10,900	-
[4635]	26/06/30	1,344	1,354	1,330	1,342	+3	+0.224048	24,800	-
[4635]	26/06/29	1,343	1,357	1,330	1,339	+9	+0.676692	14,800	-
[4635]	26/06/26	1,322	1,336	1,307	1,330	-3	-0.225056	27,200	-
[4635]	26/06/25	1,314	1,339	1,311	1,333	+25	+1.911315	30,700	-
[4635]	26/06/24	1,310	1,323	1,299	1,308	-2	-0.152672	18,500	-
[4635]	26/06/23	1,320	1,333	1,300	1,310	-3	-0.228484	30,900	-
[4635]	26/06/22	1,324	1,332	1,305	1,313	-10	-0.755858	26,200	-
[4635]	26/06/19	1,341	1,341	1,318	1,323	-6	-0.451467	23,400	-
[4635]	26/06/18	1,325	1,337	1,315	1,329	+4	+0.301887	32,600	-
[4635]	26/06/17	1,285	1,325	1,285	1,325	+40	+3.11284	30,900	-
[4635]	26/06/16	1,284	1,291	1,273	1,285	+2	+0.155885	26,200	-
[4635]	26/06/15	1,299	1,300	1,274	1,283	+44	+3.551251	38,300	-
[4635]	26/06/12	1,220	1,245	1,220	1,239	+25	+2.059308	16,300	-
[4635]	26/06/11	1,226	1,230	1,200	1,214	-12	-0.978793	32,900	-
[4635]	26/06/10	1,228	1,238	1,216	1,226	-15	-1.208703	25,800	-
[4635]	26/06/09	1,240	1,253	1,232	1,241	+27	+2.224053	20,600	-
[4635]	26/06/08	1,215	1,226	1,201	1,214	-25	-2.017756	25,300	-
[4635]	26/06/05	1,206	1,239	1,200	1,239	+34	+2.821577	18,100	-
[4635]	26/06/04	1,205	1,215	1,196	1,205	-16	-1.310401	25,500	-
[4635]	26/06/03	1,215	1,230	1,206	1,221	+4	+0.328677	16,800	-
[4635]	26/06/02	1,228	1,228	1,194	1,217	-8	-0.653061	42,900	-
[4635]	26/06/01	1,269	1,269	1,224	1,225	-35	-2.777778	30,700	-
[4635]	26/05/29	1,255	1,275	1,247	1,260	-4	-0.316456	30,100	-
[4635]	26/05/28	1,260	1,276	1,235	1,264	-1	-0.079051	27,000	-
[4635]	26/05/27	1,263	1,314	1,260	1,265	+10	+0.796813	61,700	-
[4635]	26/05/26	1,239	1,255	1,220	1,255	+26	+2.115541	34,900	-
[4635]	26/05/25	1,234	1,245	1,226	1,229	+1	+0.081433	30,300	-
[4635]	26/05/22	1,240	1,242	1,226	1,228	-7	-0.566802	26,500	-
[4635]	26/05/21	1,230	1,240	1,219	1,235	+25	+2.066116	29,100	-
[4635]	26/05/20	1,229	1,229	1,196	1,210	-8	-0.656814	37,100	-
[4635]	26/05/19	1,233	1,238	1,200	1,218	+6	+0.49505	29,500	-
[4635]	26/05/18	1,237	1,237	1,192	1,212	-38	-3.04	69,500	-
[4635]	26/05/15	1,236	1,250	1,225	1,250	+14	+1.132686	34,900	-
[4635]	26/05/14	1,250	1,255	1,225	1,236	-12	-0.961538	86,500	-
[4635]	26/05/13	1,284	1,295	1,248	1,248	-47	-3.629344	130,200	-
[4635]	26/05/12	1,295	1,314	1,289	1,295	+4	+0.309837	36,500	-
[4635]	26/05/11	1,298	1,302	1,285	1,291	-9	-0.692308	34,200	-
[4635]	26/05/08	1,326	1,326	1,284	1,300	-31	-2.329076	32,700	-
[4635]	26/05/07	1,328	1,336	1,320	1,331	+22	+1.680672	25,500	-
[4635]	26/05/01	1,327	1,327	1,305	1,309	-10	-0.75815	26,500	-
[4635]	26/04/30	1,301	1,319	1,293	1,319	+18	+1.383551	25,600	-
[4635]	26/04/28	1,273	1,304	1,273	1,301	+16	+1.245136	41,600	-
[4635]	26/04/27	1,316	1,316	1,280	1,285	-32	-2.429765	60,100	-
[4635]	26/04/24	1,322	1,329	1,298	1,317	+2	+0.152091	22,800	-
[4635]	26/04/23	1,302	1,315	1,295	1,315	+14	+1.076095	31,600	-
[4635]	26/04/22	1,334	1,342	1,300	1,301	-31	-2.327327	65,300	-
[4635]	26/04/21	1,345	1,357	1,332	1,332	-13	-0.966543	27,700	-
[4635]	26/04/20	1,369	1,369	1,345	1,345	-5	-0.37037	31,200	-
[4635]	26/04/17	1,380	1,380	1,350	1,350	-11	-0.808229	22,100	-
[4635]	26/04/16	1,375	1,381	1,358	1,361	-1	-0.073421	13,800	-
[4635]	26/04/15	1,374	1,389	1,350	1,362	-1	-0.073368	34,100	-
[4635]	26/04/14	1,370	1,374	1,363	1,363	+4	+0.294334	26,500	-
[4635]	26/04/13	1,388	1,402	1,358	1,359	-32	-2.300503	36,500	-
[4635]	26/04/10	1,416	1,416	1,391	1,391	-9	-0.642857	31,400	-
[4635]	26/04/09	1,425	1,428	1,392	1,400	-14	-0.990099	27,900	-
[4635]	26/04/08	1,393	1,420	1,393	1,414	+30	+2.16763	38,400	-
[4635]	26/04/07	1,385	1,392	1,368	1,384	+2	+0.144718	16,900	-
[4635]	26/04/06	1,380	1,398	1,375	1,382	+12	+0.875912	28,700	-
[4635]	26/04/03	1,385	1,397	1,368	1,370	-5	-0.363636	27,200	-
[4635]	26/04/02	1,425	1,430	1,371	1,375	-25	-1.785714	35,000	-
[4635]	26/04/01	1,400	1,410	1,385	1,400	+40	+2.941176	24,500	-
[4635]	26/03/31	1,360	1,382	1,340	1,360	-14	-1.018923	41,300	-
[4635]	26/03/30	1,347	1,383	1,331	1,374	-84	-5.761317	61,100	-
[4635]	26/03/27	1,467	1,484	1,452	1,458	-14	-0.951087	41,900	-
[4635]	26/03/26	1,498	1,503	1,460	1,472	-25	-1.670007	38,100	-
[4635]	26/03/25	1,469	1,502	1,469	1,497	+38	+2.604524	32,200	-
[4635]	26/03/24	1,460	1,475	1,441	1,459	+42	+2.964008	31,800	-
[4635]	26/03/23	1,450	1,460	1,400	1,417	-82	-5.470314	79,000	-
[4635]	26/03/19	1,545	1,545	1,484	1,499	-65	-4.15601	68,900	-
[4635]	26/03/18	1,544	1,571	1,544	1,564	+28	+1.822917	17,100	-
[4635]	26/03/17	1,556	1,567	1,536	1,536	-8	-0.518135	32,700	-
[4635]	26/03/16	1,535	1,567	1,528	1,544	-19	-1.215611	51,600	-
[4635]	26/03/13	1,574	1,610	1,561	1,563	-34	-2.128992	46,400	-
[4635]	26/03/12	1,616	1,622	1,592	1,597	-29	-1.783518	31,700	-
[4635]	26/03/11	1,652	1,669	1,626	1,626	-10	-0.611247	18,800	-
[4635]	26/03/10	1,606	1,646	1,596	1,636	+61	+3.873016	37,000	-
[4635]	26/03/09	1,578	1,586	1,538	1,575	-75	-4.545455	70,100	-
[4635]	26/03/06	1,603	1,650	1,601	1,650	+7	+0.42605	20,300	-
[4635]	26/03/05	1,649	1,686	1,613	1,643	+74	+4.71638	59,600	-
[4635]	26/03/04	1,595	1,627	1,530	1,569	-106	-6.328358	118,900	-
[4635]	26/03/03	1,765	1,766	1,675	1,675	-97	-5.474041	62,200	-
[4635]	26/03/02	1,770	1,785	1,736	1,772	-53	-2.90411	38,200	-
[4635]	26/02/27	1,780	1,825	1,768	1,825	+64	+3.634299	51,900	-
[4635]	26/02/26	1,785	1,790	1,755	1,761	-24	-1.344538	36,400	-
[4635]	26/02/25	1,825	1,825	1,785	1,785	-15	-0.833333	19,700	-
[4635]	26/02/24	1,775	1,821	1,761	1,800	+25	+1.408451	49,400	-
[4635]	26/02/20	1,796	1,796	1,761	1,775	-21	-1.169265	20,600	-
[4635]	26/02/19	1,819	1,819	1,786	1,796	-23	-1.264431	21,800	-
[4635]	26/02/18	1,805	1,822	1,790	1,819	-2	-0.10983	23,000	-
[4635]	26/02/17	1,816	1,850	1,795	1,821	+6	+0.330579	26,400	-
[4635]	26/02/16	1,800	1,848	1,799	1,815	+16	+0.889383	26,900	-
[4635]	26/02/13	1,813	1,850	1,786	1,799	-25	-1.370614	51,500	-
[4635]	26/02/12	1,752	1,839	1,751	1,824	+62	+3.518729	72,300	-
[4635]	26/02/10	1,840	1,844	1,730	1,762	-38	-2.111111	117,900	-
[4635]	26/02/09	1,560	1,800	1,526	1,800	+275	+18.032787	318,200	-
[4635]	26/02/06	1,526	1,531	1,501	1,525	-1	-0.065531	13,200	-
[4635]	26/02/05	1,530	1,545	1,512	1,526	-2	-0.13089	22,600	-
[4635]	26/02/04	1,518	1,529	1,514	1,528	+22	+1.460823	15,800	-
[4635]	26/02/03	1,484	1,520	1,476	1,506	+43	+2.939166	41,600	-
[4635]	26/02/02	1,495	1,506	1,463	1,463	-13	-0.880759	22,800	-
[4635]	26/01/30	1,495	1,528	1,475	1,476	-4	-0.27027	32,400	-
[4635]	26/01/29	1,473	1,480	1,447	1,480	+7	+0.475221	26,900	-
[4635]	26/01/28	1,493	1,493	1,454	1,473	-20	-1.339585	28,600	-
[4635]	26/01/27	1,504	1,504	1,471	1,493	-13	-0.863214	30,300	-
[4635]	26/01/26	1,501	1,520	1,494	1,506	-17	-1.116218	20,000	-
[4635]	26/01/23	1,522	1,534	1,509	1,523	+2	+0.131492	17,100	-
[4635]	26/01/22	1,516	1,534	1,514	1,521	+8	+0.528751	16,500	-
[4635]	26/01/21	1,500	1,514	1,493	1,513	-10	-0.656599	19,200	-
[4635]	26/01/20	1,544	1,546	1,515	1,523	-21	-1.360104	25,600	-
[4635]	26/01/19	1,543	1,555	1,521	1,544	-11	-0.707395	28,900	-
[4635]	26/01/16	1,588	1,593	1,533	1,555	-28	-1.768793	36,200	-
[4635]	26/01/15	1,524	1,585	1,524	1,583	+68	+4.488449	58,200	-
[4635]	26/01/14	1,527	1,527	1,498	1,515	-12	-0.785855	33,400	-
[4635]	26/01/13	1,501	1,535	1,496	1,527	+52	+3.525424	41,300	-
[4635]	26/01/09	1,499	1,504	1,473	1,475	-11	-0.740242	22,900	-
[4635]	26/01/08	1,504	1,511	1,483	1,486	-58	-3.756477	41,600	-
[4635]	26/01/07	1,490	1,575	1,482	1,544	+80	+5.464481	113,400	-
[4635]	26/01/06	1,436	1,466	1,429	1,464	+29	+2.020906	46,000	-
[4635]	26/01/05	1,444	1,448	1,423	1,435	0	0	49,100	-
[4635]	25/12/30	1,479	1,479	1,427	1,435	-55	-3.691275	62,600	-
[4635]	25/12/29	1,481	1,490	1,465	1,490	-10	-0.666667	52,500	-
[4635]	25/12/26	1,478	1,500	1,460	1,500	+48	+3.305785	39,500	-
[4635]	25/12/25	1,486	1,486	1,450	1,452	-10	-0.683995	21,000	-
[4635]	25/12/24	1,470	1,488	1,446	1,462	+22	+1.527778	32,000	-
[4635]	25/12/23	1,462	1,462	1,440	1,440	-22	-1.504788	16,000	-
[4635]	25/12/22	1,460	1,462	1,450	1,462	+12	+0.827586	24,000	-
[4635]	25/12/19	1,430	1,460	1,410	1,450	+20	+1.398601	41,000	-
[4635]	25/12/18	1,472	1,472	1,420	1,430	-36	-2.455662	23,500	-
[4635]	25/12/17	1,470	1,482	1,454	1,466	-14	-0.945946	32,000	-
[4635]	25/12/16	1,480	1,490	1,468	1,480	+6	+0.407056	21,000	-
[4635]	25/12/15	1,450	1,490	1,438	1,474	+48	+3.366059	64,500	-
[4635]	25/12/12	1,414	1,426	1,398	1,426	+26	+1.857143	24,000	-
[4635]	25/12/11	1,446	1,450	1,386	1,400	-30	-2.097902	37,000	-
[4635]	25/12/10	1,412	1,430	1,410	1,430	+24	+1.70697	22,000	-
[4635]	25/12/09	1,414	1,418	1,396	1,406	-10	-0.706215	22,500	-
[4635]	25/12/08	1,410	1,420	1,400	1,416	+6	+0.425532	31,000	-
[4635]	25/12/05	1,418	1,420	1,400	1,410	0	0	23,500	-
[4635]	25/12/04	1,414	1,432	1,406	1,410	0	0	19,000	-
[4635]	25/12/03	1,420	1,432	1,404	1,410	-10	-0.704225	25,500	-
[4635]	25/12/02	1,472	1,472	1,420	1,420	-28	-1.933702	26,000	-
[4635]	25/12/01	1,456	1,480	1,442	1,448	-8	-0.549451	33,000	-
[4635]	25/11/28	1,444	1,474	1,444	1,456	+6	+0.413793	18,500	-
[4635]	25/11/27	1,406	1,460	1,400	1,450	+42	+2.982955	69,500	-
[4635]	25/11/26	1,390	1,430	1,390	1,408	+32	+2.325581	45,000	-
[4635]	25/11/25	1,352	1,390	1,340	1,376	+38	+2.84006	63,000	-
[4635]	25/11/21	1,326	1,354	1,326	1,338	+2	+0.149701	23,500	-
[4635]	25/11/20	1,326	1,340	1,300	1,336	+28	+2.140673	47,500	-
[4635]	25/11/19	1,334	1,336	1,280	1,308	-22	-1.654135	55,000	-
[4635]	25/11/18	1,354	1,366	1,330	1,330	-30	-2.205882	52,000	-
[4635]	25/11/17	1,342	1,360	1,342	1,360	+18	+1.341282	52,000	-
[4635]	25/11/14	1,362	1,362	1,332	1,342	-20	-1.468429	52,500	-
[4635]	25/11/13	1,344	1,374	1,344	1,362	+18	+1.339286	36,500	-
[4635]	25/11/12	1,324	1,360	1,320	1,344	+18	+1.357466	73,000	-
[4635]	25/11/11	1,376	1,376	1,322	1,326	-48	-3.49345	83,000	-
[4635]	25/11/10	1,350	1,374	1,326	1,374	+18	+1.327434	106,500	-
[4635]	25/11/07	1,424	1,428	1,310	1,356	-64	-4.507042	186,000	-
[4635]	25/11/06	1,410	1,420	1,404	1,420	+22	+1.573677	20,500	-
[4635]	25/11/05	1,418	1,418	1,358	1,398	-16	-1.131542	84,000	-
[4635]	25/11/04	1,410	1,440	1,410	1,414	+6	+0.426136	34,500	-
[4635]	25/10/31	1,434	1,434	1,406	1,408	-26	-1.81311	24,500	-
[4635]	25/10/30	1,410	1,434	1,408	1,434	+24	+1.702128	27,500	-
[4635]	25/10/29	1,448	1,448	1,410	1,410	-38	-2.624309	28,500	-
[4635]	25/10/28	1,482	1,484	1,440	1,448	-56	-3.723404	57,000	-
[4635]	25/10/27	1,478	1,504	1,478	1,504	+26	+1.759134	38,000	-
[4635]	25/10/24	1,480	1,490	1,472	1,478	+16	+1.094391	30,500	-
[4635]	25/10/23	1,428	1,462	1,418	1,462	+42	+2.957746	43,500	-
[4635]	25/10/22	1,412	1,420	1,402	1,420	+20	+1.428571	20,500	-
[4635]	25/10/21	1,416	1,416	1,390	1,400	0	0	18,500	-
[4635]	25/10/20	1,410	1,422	1,400	1,400	+2	+0.143062	30,000	-
[4635]	25/10/17	1,408	1,408	1,390	1,398	-10	-0.710227	11,500	-
[4635]	25/10/16	1,406	1,422	1,396	1,408	+8	+0.571429	26,000	-
[4635]	25/10/15	1,378	1,400	1,372	1,400	+28	+2.040816	39,000	-
[4635]	25/10/14	1,372	1,404	1,358	1,372	-20	-1.436782	56,000	-
[4635]	25/10/10	1,416	1,416	1,380	1,392	-38	-2.657343	54,500	-
[4635]	25/10/09	1,414	1,430	1,396	1,430	+4	+0.280505	46,500	-
[4635]	25/10/08	1,440	1,446	1,424	1,426	-12	-0.834492	36,000	-
[4635]	25/10/07	1,418	1,448	1,414	1,438	+28	+1.985816	76,500	-
[4635]	25/10/06	1,394	1,410	1,382	1,410	+32	+2.322206	59,000	-
[4635]	25/10/03	1,380	1,384	1,354	1,378	+4	+0.291121	33,500	-
[4635]	25/10/02	1,380	1,398	1,370	1,374	-4	-0.290276	28,000	-
[4635]	25/10/01	1,430	1,430	1,378	1,378	-22	-1.571429	75,000	-
[4635]	25/09/30	1,406	1,406	1,366	1,400	+14	+1.010101	51,000	-
[4635]	25/09/29	1,400	1,418	1,380	1,386	-14	-1	49,000	-
[4635]	25/09/26	1,402	1,440	1,382	1,400	+18	+1.30246	168,500	-
[4635]	25/09/25	1,338	1,394	1,322	1,382	+44	+3.28849	174,000	-
[4635]	25/09/24	1,326	1,340	1,322	1,338	+14	+1.057402	23,000	-
[4635]	25/09/22	1,324	1,338	1,324	1,324	-10	-0.749625	47,000	-
[4635]	25/09/19	1,360	1,372	1,294	1,334	-18	-1.331361	126,500	-
[4635]	25/09/18	1,352	1,360	1,332	1,352	0	0	52,500	-
[4635]	25/09/17	1,394	1,394	1,352	1,352	-40	-2.873563	68,000	-
[4635]	25/09/16	1,380	1,398	1,372	1,392	+2	+0.143885	32,000	-
[4635]	25/09/12	1,386	1,406	1,380	1,390	+12	+0.870827	36,000	-
[4635]	25/09/11	1,370	1,406	1,370	1,378	+8	+0.583942	39,500	-
[4635]	25/09/10	1,400	1,404	1,370	1,370	-24	-1.721664	41,000	-
[4635]	25/09/09	1,430	1,430	1,384	1,394	-16	-1.134752	44,000	-
[4635]	25/09/08	1,412	1,460	1,390	1,410	+20	+1.438849	82,500	-
[4635]	25/09/05	1,360	1,400	1,360	1,390	+30	+2.205882	43,500	-