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
[4811]	26/10/29	943	943	921	933	+14	+1.523395	4,000	10,839,579,648
[4811]	26/10/28	917	927	914	919	-4	-0.433369	4,800	10,676,928,512
[4811]	26/10/27	936	936	912	923	+1	+0.10846	9,200	10,723,399,680
[4811]	26/10/26	976	976	914	922	-18	-1.914894	17,400	10,711,782,400
[4811]	26/10/23	940	945	911	940	+10	+1.075269	9,300	10,920,905,728
[4811]	26/10/22	931	956	915	930	+9	+0.977199	16,400	10,804,725,760
[4811]	26/10/21	917	928	907	921	+6	+0.655738	5,700	10,700,164,096
[4811]	26/10/20	934	934	901	915	-4	-0.435256	9,800	10,630,456,320
[4811]	26/10/19	940	940	919	919	-6	-0.648649	6,400	10,676,928,512
[4811]	26/10/16	922	950	910	925	+33	+3.699552	22,500	10,746,636,288
[4811]	26/10/15	897	897	879	892	-5	-0.557414	12,400	10,363,242,496
[4811]	26/10/14	923	923	897	897	-34	-3.651987	12,400	10,421,332,992
[4811]	26/10/13	898	942	898	931	+18	+1.971522	15,200	10,816,344,064
[4811]	26/10/09	924	942	913	913	-7	-0.76087	7,500	10,607,220,736
[4811]	26/10/08	966	966	915	920	-47	-4.860393	11,200	10,688,545,792
[4811]	26/10/07	921	967	921	967	+46	+4.994571	12,100	11,234,591,744
[4811]	26/10/06	967	967	914	921	+14	+1.54355	19,500	10,700,164,096
[4811]	26/10/05	908	945	907	907	+6	+0.665927	15,400	10,537,511,936
[4811]	26/10/02	930	940	901	901	-29	-3.11828	17,600	10,467,804,160
[4811]	26/10/01	935	938	920	930	+10	+1.086957	14,200	10,804,725,760
[4811]	26/09/30	900	923	899	920	+21	+2.335929	6,100	10,688,545,792
[4811]	26/09/29	895	903	887	899	+5	+0.559284	6,500	10,444,568,576
[4811]	26/09/28	894	896	887	894	+8	+0.902935	2,000	10,386,478,080
[4811]	26/09/25	913	917	883	886	-12	-1.336303	16,000	10,293,534,720
[4811]	26/09/24	900	920	896	898	-2	-0.222222	13,300	10,432,950,272
[4811]	26/09/18	892	900	880	900	+23	+2.622577	4,900	10,456,186,880
[4811]	26/09/17	877	891	877	877	+1	+0.114155	7,400	10,188,973,056
[4811]	26/09/16	890	892	872	876	-14	-1.573034	17,300	10,177,354,752
[4811]	26/09/15	861	898	861	890	+24	+2.771363	16,300	10,340,006,912
[4811]	26/09/14	856	891	856	866	0	0	35,000	10,061,174,784
[4811]	26/09/11	909	909	857	866	-13	-1.478953	17,300	10,061,174,784
[4811]	26/09/10	915	915	872	879	-6	-0.677966	17,500	10,212,208,640
[4811]	26/09/09	890	908	885	885	-8	-0.895857	12,900	10,281,916,416
[4811]	26/09/08	912	914	892	893	-18	-1.975851	13,400	10,374,860,800
[4811]	26/09/07	903	923	899	911	+3	+0.330396	12,900	10,583,984,128
[4811]	26/09/04	877	913	877	908	+28	+3.181818	25,100	10,549,130,240
[4811]	26/09/03	942	950	874	880	-48	-5.172414	33,900	10,223,826,944
[4811]	26/09/02	884	928	874	928	+34	+3.803132	21,100	10,781,490,176
[4811]	26/09/01	905	944	894	894	-10	-1.106195	25,900	10,386,478,080
[4811]	26/08/31	891	923	883	904	+15	+1.687289	27,300	10,502,658,048
[4811]	26/08/28	857	896	846	889	+47	+5.581948	31,400	10,328,388,608
[4811]	26/08/27	844	848	835	842	-8	-0.941176	4,600	10,087,622,656
[4811]	26/08/26	839	850	839	850	+5	+0.591716	4,900	10,183,467,008
[4811]	26/08/25	841	850	824	845	-5	-0.588235	18,200	10,123,565,056
[4811]	26/08/24	852	857	826	850	0	0	15,500	10,183,467,008
[4811]	26/08/21	833	857	833	850	+17	+2.040816	6,900	10,183,467,008
[4811]	26/08/20	826	867	823	833	+3	+0.361446	26,900	9,979,798,528
[4811]	26/08/19	823	830	798	830	0	0	18,600	9,943,856,128
[4811]	26/08/18	808	830	804	830	+19	+2.342787	11,200	9,943,856,128
[4811]	26/08/17	819	829	769	811	-19	-2.289157	46,400	9,716,226,048
[4811]	26/08/14	830	843	810	830	-3	-0.360144	28,400	9,943,856,128
[4811]	26/08/13	838	838	810	833	-11	-1.303318	7,600	9,979,798,528
[4811]	26/08/12	791	853	791	844	+53	+6.700379	32,800	9,476,615,168
[4811]	26/08/10	772	822	772	791	+18	+2.32859	12,900	9,476,615,168
[4811]	26/08/07	779	802	773	773	-12	-1.528662	9,100	9,260,964,864
[4811]	26/08/06	797	802	775	785	-10	-1.257862	7,300	9,404,731,392
[4811]	26/08/05	793	810	793	795	-5	-0.625	2,300	9,524,537,344
[4811]	26/08/04	805	820	797	800	-5	-0.621118	8,800	9,584,440,320
[4811]	26/08/03	825	830	805	805	-39	-4.620853	2,800	9,644,342,272
[4811]	26/07/31	834	854	834	844	+10	+1.199041	2,300	10,111,584,256
[4811]	26/07/30	813	845	808	834	+9	+1.090909	10,900	9,991,778,304
[4811]	26/07/29	828	830	813	825	-3	-0.362319	9,100	9,883,954,176
[4811]	26/07/28	812	830	799	828	+2	+0.242131	16,300	9,919,895,552
[4811]	26/07/27	827	840	816	826	+14	+1.724138	12,800	9,895,933,952
[4811]	26/07/24	803	818	794	812	+2	+0.246914	10,200	9,728,206,848
[4811]	26/07/23	833	836	791	810	-31	-3.686088	17,900	9,704,245,248
[4811]	26/07/22	827	841	818	841	-1	-0.118765	12,500	10,075,642,880
[4811]	26/07/21	853	868	840	842	-26	-2.995392	6,500	10,087,622,656
[4811]	26/07/17	844	869	824	868	+9	+1.04773	29,900	-
[4811]	26/07/16	830	873	830	859	+20	+2.38379	27,400	-
[4811]	26/07/15	853	881	839	839	-23	-2.668213	16,500	-
[4811]	26/07/14	847	884	847	862	+2	+0.232558	20,000	-
[4811]	26/07/13	865	874	845	860	-10	-1.149425	12,300	-
[4811]	26/07/10	825	885	825	870	+30	+3.571429	25,200	-
[4811]	26/07/09	851	854	836	840	-11	-1.292597	6,300	-
[4811]	26/07/08	818	851	818	851	+34	+4.161567	17,600	-
[4811]	26/07/07	825	841	815	817	-23	-2.738095	18,400	-
[4811]	26/07/06	805	845	795	840	+44	+5.527638	8,900	-
[4811]	26/07/03	763	817	740	796	+3	+0.37831	22,100	-
[4811]	26/07/02	794	800	765	793	+29	+3.795812	13,200	-
[4811]	26/07/01	728	764	719	764	+31	+4.229195	4,400	-
[4811]	26/06/30	734	765	720	733	-13	-1.742627	5,900	-
[4811]	26/06/29	734	758	731	746	+10	+1.358696	4,300	-
[4811]	26/06/26	740	768	735	736	-7	-0.942127	4,400	-
[4811]	26/06/25	784	784	737	743	+4	+0.541272	18,400	-
[4811]	26/06/24	730	743	723	739	+9	+1.232877	11,900	-
[4811]	26/06/23	748	750	721	730	-28	-3.693931	5,500	-
[4811]	26/06/22	783	783	749	758	-29	-3.684879	12,900	-
[4811]	26/06/19	763	787	752	787	+18	+2.340702	8,800	-
[4811]	26/06/18	753	778	753	769	+16	+2.124834	10,800	-
[4811]	26/06/17	753	778	735	753	-1	-0.132626	33,300	-
[4811]	26/06/16	732	754	732	754	+16	+2.168022	7,300	-
[4811]	26/06/15	737	771	735	738	+12	+1.652893	29,000	-
[4811]	26/06/12	727	739	710	726	-3	-0.411523	25,300	-
[4811]	26/06/11	728	747	707	729	+9	+1.25	39,500	-
[4811]	26/06/10	721	735	716	720	-1	-0.138696	18,200	-
[4811]	26/06/09	737	755	720	721	-1	-0.138504	31,600	-
[4811]	26/06/08	734	773	722	722	-57	-7.317073	19,100	-
[4811]	26/06/05	735	790	720	779	+43	+5.842391	39,600	-
[4811]	26/06/04	739	754	727	736	-11	-1.472557	15,000	-
[4811]	26/06/03	795	795	747	747	-48	-6.037736	31,900	-
[4811]	26/06/02	778	795	762	795	+32	+4.193971	33,000	-
[4811]	26/06/01	757	764	745	763	+21	+2.830189	12,200	-
[4811]	26/05/29	723	754	723	742	+16	+2.203857	20,700	-
[4811]	26/05/28	724	747	715	726	-5	-0.683995	23,600	-
[4811]	26/05/27	738	745	719	731	-7	-0.948509	13,900	-
[4811]	26/05/26	720	752	720	738	+18	+2.5	47,900	-
[4811]	26/05/25	774	774	715	720	-24	-3.225806	27,000	-
[4811]	26/05/22	729	761	726	744	+27	+3.76569	18,400	-
[4811]	26/05/21	718	724	717	717	+1	+0.139665	2,500	-
[4811]	26/05/20	726	746	714	716	-22	-2.98103	13,800	-
[4811]	26/05/19	767	774	727	738	-30	-3.90625	50,600	-
[4811]	26/05/18	710	791	710	768	+55	+7.713885	38,900	-
[4811]	26/05/15	778	778	698	713	-66	-8.472401	49,300	-
[4811]	26/05/14	800	815	748	779	-23	-2.86783	46,400	-
[4811]	26/05/13	802	811	790	802	0	0	40,200	-
[4811]	26/05/12	829	829	799	802	-24	-2.905569	19,800	-
[4811]	26/05/11	809	826	805	826	+25	+3.121099	16,400	-
[4811]	26/05/08	786	817	786	801	+1	+0.125	14,900	-
[4811]	26/05/07	799	800	787	800	+1	+0.125156	7,100	-
[4811]	26/05/01	812	814	797	799	-8	-0.991326	8,700	-
[4811]	26/04/30	808	808	793	807	+4	+0.498132	10,100	-
[4811]	26/04/28	791	810	786	803	+27	+3.479381	20,400	-
[4811]	26/04/27	793	810	775	776	-2	-0.257069	36,400	-
[4811]	26/04/24	785	795	770	778	-22	-2.75	12,200	-
[4811]	26/04/23	810	812	795	800	-15	-1.840491	3,600	-
[4811]	26/04/22	792	828	792	815	+13	+1.620948	20,700	-
[4811]	26/04/21	808	830	798	802	+2	+0.25	30,600	-
[4811]	26/04/20	780	819	780	800	+8	+1.010101	35,700	-
[4811]	26/04/17	801	827	792	792	-4	-0.502513	27,900	-
[4811]	26/04/16	800	826	790	796	-14	-1.728395	39,300	-
[4811]	26/04/15	809	820	802	810	+7	+0.871731	17,800	-
[4811]	26/04/14	794	803	792	803	+14	+1.774398	9,400	-
[4811]	26/04/13	784	792	780	789	-10	-1.251564	5,600	-
[4811]	26/04/10	807	819	791	799	-8	-0.991326	13,900	-
[4811]	26/04/09	831	831	807	807	-27	-3.23741	10,800	-
[4811]	26/04/08	846	846	816	834	+3	+0.361011	16,400	-
[4811]	26/04/07	818	850	816	831	+2	+0.241255	17,100	-
[4811]	26/04/06	840	844	818	829	-2	-0.240674	20,100	-
[4811]	26/04/03	790	832	790	831	+42	+5.323194	29,300	-
[4811]	26/04/02	818	818	786	789	-29	-3.545232	11,800	-
[4811]	26/04/01	799	818	776	818	+27	+3.413401	25,800	-
[4811]	26/03/31	775	805	773	791	+16	+2.064516	10,300	-
[4811]	26/03/30	783	795	749	775	-20	-2.515723	62,800	-
[4811]	26/03/27	769	804	769	795	+26	+3.381014	17,500	-
[4811]	26/03/26	782	782	765	769	-19	-2.411168	11,600	-
[4811]	26/03/25	800	809	779	788	+9	+1.155327	25,000	-
[4811]	26/03/24	781	786	768	779	+5	+0.645995	14,200	-
[4811]	26/03/23	760	789	754	774	-8	-1.023018	17,600	-
[4811]	26/03/19	790	800	775	782	-18	-2.25	15,100	-
[4811]	26/03/18	814	814	798	800	-14	-1.719902	21,500	-
[4811]	26/03/17	794	814	789	814	+19	+2.389937	10,800	-
[4811]	26/03/16	780	795	776	795	+15	+1.923077	11,900	-
[4811]	26/03/13	801	801	779	780	-9	-1.140684	16,700	-
[4811]	26/03/12	803	810	778	789	-20	-2.472188	25,200	-
[4811]	26/03/11	831	835	808	809	-15	-1.820388	19,200	-
[4811]	26/03/10	823	831	809	824	+46	+5.912596	27,900	-
[4811]	26/03/09	809	809	751	778	-25	-3.113325	30,100	-
[4811]	26/03/06	790	810	788	803	+13	+1.64557	15,600	-
[4811]	26/03/05	800	824	789	790	+7	+0.893997	35,700	-
[4811]	26/03/04	786	816	771	783	-18	-2.247191	52,600	-
[4811]	26/03/03	834	834	796	801	-48	-5.65371	33,000	-
[4811]	26/03/02	850	850	821	849	-1	-0.117647	28,200	-
[4811]	26/02/27	835	860	811	850	+30	+3.658537	52,400	-
[4811]	26/02/26	811	837	800	820	-6	-0.726392	50,700	-
[4811]	26/02/25	795	857	793	826	+61	+7.973856	137,500	-
[4811]	26/02/24	810	810	755	765	-44	-5.438813	41,600	-
[4811]	26/02/20	800	828	792	809	+4	+0.496894	24,500	-
[4811]	26/02/19	787	805	780	805	+14	+1.769912	36,500	-
[4811]	26/02/18	794	794	746	791	+12	+1.540436	92,200	-
[4811]	26/02/17	805	850	767	779	+34	+4.563758	120,700	-
[4811]	26/02/16	828	828	718	745	-75	-9.146341	143,000	-
[4811]	26/02/13	805	874	786	820	-191	-18.892186	212,400	-
[4811]	26/02/12	1,047	1,052	1,007	1,011	-35	-3.34608	44,600	-
[4811]	26/02/10	1,040	1,057	1,031	1,046	+1	+0.095694	50,900	-
[4811]	26/02/09	1,054	1,062	1,037	1,045	-9	-0.85389	21,500	-
[4811]	26/02/06	1,077	1,077	1,044	1,054	-43	-3.919781	37,800	-
[4811]	26/02/05	1,047	1,122	1,047	1,097	-10	-0.903342	20,700	-
[4811]	26/02/04	1,185	1,185	1,106	1,107	-67	-5.706985	23,600	-
[4811]	26/02/03	1,180	1,198	1,162	1,174	-6	-0.508475	10,400	-
[4811]	26/02/02	1,195	1,198	1,180	1,180	+9	+0.768574	8,500	-
[4811]	26/01/30	1,176	1,220	1,170	1,171	-29	-2.416667	18,100	-
[4811]	26/01/29	1,180	1,222	1,165	1,200	+10	+0.840336	16,900	-
[4811]	26/01/28	1,208	1,213	1,190	1,190	-18	-1.490066	14,000	-
[4811]	26/01/27	1,209	1,239	1,208	1,208	-4	-0.330033	13,000	-
[4811]	26/01/26	1,248	1,252	1,211	1,212	-9	-0.737101	15,500	-
[4811]	26/01/23	1,220	1,242	1,220	1,221	-4	-0.326531	11,800	-
[4811]	26/01/22	1,253	1,259	1,225	1,225	-35	-2.777778	8,400	-
[4811]	26/01/21	1,247	1,269	1,232	1,260	+8	+0.638978	11,100	-
[4811]	26/01/20	1,262	1,271	1,236	1,252	-19	-1.494886	10,500	-
[4811]	26/01/19	1,280	1,280	1,246	1,271	-9	-0.703125	7,000	-
[4811]	26/01/16	1,301	1,335	1,280	1,280	-39	-2.956785	11,900	-
[4811]	26/01/15	1,225	1,319	1,215	1,319	+103	+8.470395	28,700	-
[4811]	26/01/14	1,211	1,237	1,202	1,216	-11	-0.896496	7,900	-
[4811]	26/01/13	1,235	1,239	1,200	1,227	-3	-0.243902	29,300	-
[4811]	26/01/09	1,230	1,249	1,225	1,230	+1	+0.081367	17,800	-
[4811]	26/01/08	1,251	1,260	1,221	1,229	-11	-0.887097	16,100	-
[4811]	26/01/07	1,251	1,269	1,221	1,240	-12	-0.958466	14,300	-
[4811]	26/01/06	1,235	1,254	1,230	1,252	+26	+2.120718	8,100	-
[4811]	26/01/05	1,264	1,264	1,226	1,226	-44	-3.464567	13,300	-
[4811]	25/12/30	1,299	1,325	1,268	1,270	-37	-2.83091	8,900	-
[4811]	25/12/29	1,297	1,357	1,267	1,307	-16	-1.209373	7,400	-
[4811]	25/12/26	1,351	1,351	1,323	1,323	-33	-2.433628	13,800	-
[4811]	25/12/25	1,328	1,364	1,311	1,356	+38	+2.883156	24,900	-
[4811]	25/12/24	1,331	1,331	1,318	1,318	0	0	2,400	-
[4811]	25/12/23	1,298	1,333	1,298	1,318	+20	+1.540832	9,600	-
[4811]	25/12/22	1,329	1,329	1,298	1,298	-13	-0.991609	5,100	-
[4811]	25/12/19	1,299	1,334	1,293	1,311	+32	+2.501955	22,200	-
[4811]	25/12/18	1,291	1,291	1,274	1,279	+3	+0.23511	6,300	-
[4811]	25/12/17	1,294	1,294	1,276	1,276	-18	-1.391036	9,000	-
[4811]	25/12/16	1,306	1,306	1,284	1,294	+35	+2.779984	31,500	-
[4811]	25/12/15	1,241	1,266	1,241	1,259	+11	+0.88141	15,600	-
[4811]	25/12/12	1,246	1,266	1,236	1,248	-45	-3.480278	33,900	-
[4811]	25/12/11	1,321	1,321	1,258	1,293	-5	-0.385208	8,700	-
[4811]	25/12/10	1,298	1,299	1,279	1,298	-1	-0.076982	36,900	-
[4811]	25/12/09	1,298	1,303	1,291	1,299	+1	+0.077042	25,200	-
[4811]	25/12/08	1,259	1,329	1,259	1,298	+39	+3.097697	41,400	-
[4811]	25/12/05	1,231	1,274	1,229	1,259	+28	+2.274574	33,300	-
[4811]	25/12/04	1,264	1,264	1,223	1,231	-25	-1.990446	29,400	-
[4811]	25/12/03	1,263	1,266	1,254	1,256	-8	-0.632911	7,800	-
[4811]	25/12/02	1,286	1,286	1,261	1,264	-15	-1.172791	9,000	-
[4811]	25/12/01	1,304	1,304	1,269	1,279	-20	-1.539646	13,800	-
[4811]	25/11/28	1,296	1,299	1,283	1,299	+25	+1.962323	6,600	-
[4811]	25/11/27	1,274	1,294	1,274	1,274	+1	+0.078555	7,800	-
[4811]	25/11/26	1,289	1,289	1,266	1,273	+7	+0.552923	10,500	-
[4811]	25/11/25	1,328	1,328	1,259	1,266	-15	-1.17096	22,200	-
[4811]	25/11/21	1,251	1,283	1,243	1,281	+7	+0.549451	18,000	-
[4811]	25/11/20	1,268	1,298	1,256	1,274	+21	+1.675978	21,900	-
[4811]	25/11/19	1,256	1,279	1,253	1,253	-13	-1.026856	24,000	-
[4811]	25/11/18	1,256	1,281	1,246	1,266	-13	-1.016419	27,300	-
[4811]	25/11/17	1,324	1,324	1,233	1,279	-29	-2.217125	115,501	-
[4811]	25/11/14	1,328	1,349	1,303	1,308	-16	-1.208459	86,101	-
[4811]	25/11/13	1,351	1,351	1,308	1,324	-17	-1.267711	20,700	-
[4811]	25/11/12	1,311	1,351	1,309	1,341	+53	+4.114907	61,801	-
[4811]	25/11/11	1,288	1,334	1,286	1,288	+4	+0.311526	69,901	-
[4811]	25/11/10	1,294	1,299	1,274	1,284	0	0	21,300	-
[4811]	25/11/07	1,266	1,284	1,254	1,284	+28	+2.229299	18,900	-
[4811]	25/11/06	1,243	1,269	1,219	1,256	+37	+3.035275	28,200	-
[4811]	25/11/05	1,229	1,239	1,183	1,219	-20	-1.614205	39,900	-
[4811]	25/11/04	1,293	1,293	1,236	1,239	-50	-3.878976	45,000	-
[4811]	25/10/31	1,274	1,299	1,268	1,289	+8	+0.624512	15,000	-
[4811]	25/10/30	1,284	1,311	1,269	1,281	-27	-2.06422	16,500	-
[4811]	25/10/29	1,358	1,364	1,283	1,308	-26	-1.949025	26,100	-
[4811]	25/10/28	1,344	1,364	1,329	1,334	+8	+0.603318	29,700	-
[4811]	25/10/27	1,361	1,361	1,303	1,326	+12	+0.913242	47,700	-
[4811]	25/10/24	1,256	1,314	1,254	1,314	+58	+4.617834	47,100	-
[4811]	25/10/23	1,313	1,313	1,241	1,256	-37	-2.861562	63,601	-
[4811]	25/10/22	1,296	1,313	1,284	1,293	-8	-0.614912	69,001	-
[4811]	25/10/21	1,314	1,321	1,266	1,301	+2	+0.153965	116,401	-
[4811]	25/10/20	1,313	1,313	1,273	1,299	+10	+0.775795	42,900	-
[4811]	25/10/17	1,291	1,304	1,256	1,289	-4	-0.309358	20,700	-
[4811]	25/10/16	1,331	1,333	1,273	1,293	-15	-1.146789	31,200	-
[4811]	25/10/15	1,316	1,328	1,293	1,308	+15	+1.160093	20,700	-
[4811]	25/10/14	1,349	1,349	1,283	1,293	-63	-4.646018	34,800	-
[4811]	25/10/10	1,398	1,398	1,338	1,356	-42	-3.004292	24,300	-
[4811]	25/10/09	1,353	1,398	1,336	1,398	+69	+5.191874	68,101	-
[4811]	25/10/08	1,334	1,341	1,318	1,329	-5	-0.374813	12,300	-
[4811]	25/10/07	1,324	1,341	1,296	1,334	+36	+2.773498	48,300	-
[4811]	25/10/06	1,284	1,314	1,279	1,298	+19	+1.485536	23,400	-
[4811]	25/10/03	1,274	1,313	1,274	1,279	+28	+2.238209	32,100	-
[4811]	25/10/02	1,276	1,314	1,233	1,251	-20	-1.573564	64,801	-
[4811]	25/10/01	1,379	1,379	1,271	1,271	-105	-7.630814	50,101	-
[4811]	25/09/30	1,373	1,396	1,354	1,376	+22	+1.624815	18,300	-
[4811]	25/09/29	1,339	1,363	1,339	1,354	+8	+0.594354	10,800	-
[4811]	25/09/26	1,343	1,358	1,336	1,346	+12	+0.89955	16,500	-
[4811]	25/09/25	1,366	1,366	1,334	1,334	-9	-0.670141	15,900	-
[4811]	25/09/24	1,371	1,371	1,341	1,343	-33	-2.398256	38,400	-
[4811]	25/09/22	1,363	1,388	1,363	1,376	+13	+0.953778	17,700	-
[4811]	25/09/19	1,394	1,413	1,338	1,363	-31	-2.223816	31,800	-
[4811]	25/09/18	1,388	1,406	1,383	1,394	+18	+1.30814	11,400	-
[4811]	25/09/17	1,394	1,416	1,373	1,376	-23	-1.644031	21,300	-
[4811]	25/09/16	1,424	1,461	1,381	1,399	-25	-1.755618	17,700	-
[4811]	25/09/12	1,458	1,458	1,419	1,424	-14	-0.973574	16,500	-
[4811]	25/09/11	1,416	1,473	1,398	1,438	+22	+1.553672	66,301	-
[4811]	25/09/10	1,398	1,426	1,381	1,416	+32	+2.312139	30,600	-
[4811]	25/09/09	1,396	1,411	1,366	1,384	-35	-2.466526	39,600	-
[4811]	25/09/08	1,463	1,476	1,403	1,419	-27	-1.86722	28,800	-
[4811]	25/09/05	1,446	1,466	1,433	1,446	+23	+1.616304	18,600	-