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
[9556]	26/10/29	2,081	2,100	2,005	2,037	-42	-2.020202	53,000	19,181,524,992
[9556]	26/10/28	2,109	2,131	2,072	2,079	-16	-0.763723	27,600	19,577,020,416
[9556]	26/10/27	2,130	2,130	2,072	2,095	-2	-0.095374	48,100	19,727,685,632
[9556]	26/10/26	2,120	2,133	2,055	2,097	-2	-0.095283	42,400	19,746,516,992
[9556]	26/10/23	2,144	2,168	2,056	2,099	-26	-1.223529	57,500	19,765,350,400
[9556]	26/10/22	2,179	2,224	2,119	2,125	-55	-2.522936	35,400	20,010,180,608
[9556]	26/10/21	2,205	2,211	2,114	2,180	-20	-0.909091	75,700	20,528,091,136
[9556]	26/10/20	2,221	2,227	2,137	2,200	-18	-0.811542	51,000	20,716,423,168
[9556]	26/10/19	2,205	2,235	2,178	2,218	-37	-1.640798	61,300	20,885,921,792
[9556]	26/10/16	2,093	2,266	2,082	2,255	+191	+9.253876	82,200	21,234,333,696
[9556]	26/10/15	2,155	2,155	2,062	2,064	-131	-5.968109	66,300	19,435,771,904
[9556]	26/10/14	2,289	2,296	2,168	2,195	-51	-2.270703	80,800	20,669,339,648
[9556]	26/10/13	2,373	2,459	2,231	2,246	-92	-3.934987	62,300	21,149,585,408
[9556]	26/10/09	2,401	2,427	2,328	2,338	-63	-2.623907	37,800	22,015,907,840
[9556]	26/10/08	2,450	2,450	2,388	2,401	+1	+0.041667	28,100	22,609,149,952
[9556]	26/10/07	2,482	2,499	2,400	2,400	-77	-3.108599	35,300	22,599,735,296
[9556]	26/10/06	2,493	2,579	2,475	2,477	-18	-0.721443	60,100	23,324,809,216
[9556]	26/10/05	2,399	2,514	2,370	2,495	+109	+4.568315	51,800	23,494,307,840
[9556]	26/10/02	2,351	2,409	2,337	2,386	+13	+0.54783	35,100	22,467,903,488
[9556]	26/10/01	2,455	2,497	2,364	2,373	-93	-3.77129	45,500	22,345,488,384
[9556]	26/09/30	2,517	2,529	2,413	2,466	+199	+8.778121	82,700	23,221,227,520
[9556]	26/09/29	2,381	2,381	2,255	2,267	-114	-4.787904	59,300	21,347,332,096
[9556]	26/09/28	2,407	2,430	2,325	2,381	+24	+1.018244	23,500	22,420,819,968
[9556]	26/09/25	2,519	2,519	2,334	2,357	-123	-4.959677	104,900	22,194,823,168
[9556]	26/09/24	2,403	2,480	2,388	2,480	+88	+3.67893	53,500	23,353,059,328
[9556]	26/09/18	2,310	2,404	2,310	2,392	+32	+1.355932	42,200	22,524,401,664
[9556]	26/09/17	2,163	2,360	2,163	2,360	+206	+9.563603	69,600	22,223,071,232
[9556]	26/09/16	2,202	2,245	2,140	2,154	-94	-4.181495	74,000	20,283,260,928
[9556]	26/09/15	2,210	2,299	2,119	2,248	+51	+2.321347	83,400	21,168,418,816
[9556]	26/09/14	2,145	2,234	2,109	2,197	+152	+7.432763	200,000	20,688,173,056
[9556]	26/09/11	2,501	2,574	2,045	2,045	-500	-19.646365	538,900	19,256,856,576
[9556]	26/09/10	2,478	2,589	2,478	2,545	+67	+2.703793	115,200	23,965,134,848
[9556]	26/09/09	2,451	2,566	2,440	2,478	+28	+1.142857	136,300	23,334,225,920
[9556]	26/09/08	2,401	2,498	2,365	2,450	+34	+1.407285	60,700	23,070,562,304
[9556]	26/09/07	2,303	2,436	2,303	2,416	+63	+2.677433	70,700	22,750,398,464
[9556]	26/09/04	2,200	2,389	2,193	2,353	+156	+7.100592	101,300	22,157,156,352
[9556]	26/09/03	2,252	2,267	2,176	2,197	-54	-2.398934	74,600	20,688,173,056
[9556]	26/09/02	2,327	2,327	2,247	2,251	-99	-4.212766	65,500	21,196,666,880
[9556]	26/09/01	2,319	2,356	2,300	2,350	+27	+1.16229	26,000	22,128,906,240
[9556]	26/08/31	2,347	2,356	2,285	2,323	-38	-1.609488	29,600	21,869,223,936
[9556]	26/08/28	2,352	2,400	2,343	2,361	+13	+0.553663	36,100	22,226,964,480
[9556]	26/08/27	2,313	2,406	2,250	2,348	+23	+0.989247	102,500	22,104,580,096
[9556]	26/08/26	2,311	2,368	2,291	2,325	+26	+1.130926	61,600	21,888,051,200
[9556]	26/08/25	2,245	2,299	2,218	2,299	+56	+2.496656	42,600	21,643,282,432
[9556]	26/08/24	2,244	2,299	2,222	2,243	+1	+0.044603	36,500	21,116,086,272
[9556]	26/08/21	2,183	2,246	2,181	2,242	+59	+2.702703	39,500	21,106,671,616
[9556]	26/08/20	2,116	2,184	2,116	2,183	+67	+3.166352	26,700	20,551,233,536
[9556]	26/08/19	2,107	2,125	2,067	2,116	+9	+0.427148	23,100	19,920,480,256
[9556]	26/08/18	2,115	2,164	2,077	2,107	-87	-3.96536	38,500	19,835,752,448
[9556]	26/08/17	2,060	2,219	2,054	2,194	+134	+6.504854	113,200	-
[9556]	26/08/14	1,980	2,060	1,959	2,060	+80	+4.040404	42,800	-
[9556]	26/08/13	1,999	2,004	1,962	1,980	-32	-1.590457	18,900	-
[9556]	26/08/12	1,907	2,019	1,905	2,012	+81	+4.194718	33,200	-
[9556]	26/08/10	1,883	1,967	1,880	1,931	+48	+2.549124	33,300	-
[9556]	26/08/07	1,930	1,937	1,880	1,883	-37	-1.927083	25,200	-
[9556]	26/08/06	2,012	2,029	1,910	1,920	-97	-4.809122	37,300	-
[9556]	26/08/05	2,028	2,038	1,996	2,017	-1	-0.049554	28,100	-
[9556]	26/08/04	2,000	2,024	1,980	2,018	+4	+0.19861	14,700	-
[9556]	26/08/03	2,020	2,040	1,941	2,014	-50	-2.422481	36,400	-
[9556]	26/07/31	1,920	2,090	1,875	2,064	+140	+7.276507	116,400	-
[9556]	26/07/30	1,923	1,931	1,836	1,924	+39	+2.068966	44,300	-
[9556]	26/07/29	1,927	1,938	1,874	1,885	-2	-0.105988	56,300	-
[9556]	26/07/28	1,871	1,934	1,871	1,887	0	0	30,900	-
[9556]	26/07/27	1,825	1,889	1,809	1,887	+58	+3.171132	17,800	-
[9556]	26/07/24	1,864	1,864	1,790	1,829	+2	+0.109469	27,200	-
[9556]	26/07/23	1,806	1,851	1,800	1,827	+15	+0.827815	23,300	-
[9556]	26/07/22	1,848	1,860	1,802	1,812	-36	-1.948052	32,200	-
[9556]	26/07/21	1,807	1,850	1,773	1,848	+81	+4.584041	39,800	-
[9556]	26/07/17	1,765	1,777	1,708	1,767	+1	+0.056625	44,500	-
[9556]	26/07/16	1,811	1,830	1,766	1,766	-45	-2.484815	11,700	-
[9556]	26/07/15	1,780	1,813	1,763	1,811	+22	+1.229737	13,200	-
[9556]	26/07/14	1,799	1,807	1,766	1,789	+14	+0.788732	14,600	-
[9556]	26/07/13	1,781	1,803	1,741	1,775	-23	-1.279199	22,400	-
[9556]	26/07/10	1,775	1,802	1,733	1,798	+61	+3.511802	29,900	-
[9556]	26/07/09	1,813	1,838	1,733	1,737	-99	-5.392157	70,600	-
[9556]	26/07/08	1,915	1,915	1,766	1,836	-66	-3.470032	188,600	-
[9556]	26/07/07	1,768	1,916	1,768	1,902	+145	+8.252703	104,900	-
[9556]	26/07/06	1,784	1,808	1,743	1,757	-18	-1.014085	35,600	-
[9556]	26/07/03	1,723	1,775	1,702	1,775	+55	+3.197674	48,500	-
[9556]	26/07/02	1,668	1,722	1,651	1,720	+60	+3.614458	40,900	-
[9556]	26/07/01	1,698	1,698	1,650	1,660	-39	-2.295468	28,000	-
[9556]	26/06/30	1,727	1,729	1,660	1,699	-13	-0.759346	19,000	-
[9556]	26/06/29	1,723	1,736	1,684	1,712	+5	+0.292912	30,900	-
[9556]	26/06/26	1,682	1,716	1,677	1,707	+25	+1.486326	24,400	-
[9556]	26/06/25	1,695	1,717	1,661	1,682	-4	-0.237248	35,000	-
[9556]	26/06/24	1,629	1,688	1,629	1,686	+57	+3.499079	23,500	-
[9556]	26/06/23	1,736	1,736	1,626	1,629	-120	-6.861063	39,700	-
[9556]	26/06/22	1,801	1,825	1,740	1,749	-62	-3.423523	40,300	-
[9556]	26/06/19	1,854	1,854	1,758	1,811	-22	-1.200218	30,800	-
[9556]	26/06/18	1,803	1,864	1,796	1,833	+9	+0.493421	37,400	-
[9556]	26/06/17	1,784	1,856	1,784	1,824	+44	+2.47191	50,400	-
[9556]	26/06/16	1,761	1,852	1,751	1,780	+17	+0.964265	64,200	-
[9556]	26/06/15	1,688	1,798	1,688	1,763	+115	+6.978155	119,200	-
[9556]	26/06/12	1,715	1,722	1,401	1,648	-62	-3.625731	490,200	-
[9556]	26/06/11	1,731	1,731	1,664	1,710	-21	-1.213172	60,800	-
[9556]	26/06/10	1,777	1,788	1,716	1,731	-46	-2.588633	36,400	-
[9556]	26/06/09	1,761	1,805	1,737	1,777	+42	+2.420749	78,800	-
[9556]	26/06/08	1,858	1,859	1,718	1,735	-123	-6.620022	92,000	-
[9556]	26/06/05	1,825	1,876	1,821	1,858	+73	+4.089636	64,200	-
[9556]	26/06/04	1,800	1,833	1,756	1,785	-10	-0.557103	61,000	-
[9556]	26/06/03	1,839	1,848	1,791	1,795	-56	-3.025392	54,400	-
[9556]	26/06/02	1,795	1,863	1,782	1,851	+58	+3.234802	110,300	-
[9556]	26/06/01	1,761	1,814	1,745	1,793	+63	+3.641618	73,600	-
[9556]	26/05/29	1,726	1,791	1,726	1,730	+5	+0.289855	60,500	-
[9556]	26/05/28	1,715	1,734	1,694	1,725	+14	+0.818235	42,300	-
[9556]	26/05/27	1,727	1,739	1,696	1,711	0	0	42,000	-
[9556]	26/05/26	1,721	1,740	1,694	1,711	-10	-0.581058	32,700	-
[9556]	26/05/25	1,740	1,740	1,682	1,721	+21	+1.235294	49,800	-
[9556]	26/05/22	1,693	1,725	1,690	1,700	+7	+0.413467	62,800	-
[9556]	26/05/21	1,722	1,724	1,682	1,693	-5	-0.294464	59,600	-
[9556]	26/05/20	1,804	1,804	1,689	1,698	-114	-6.291391	83,800	-
[9556]	26/05/19	1,770	1,864	1,770	1,812	+61	+3.483724	73,000	-
[9556]	26/05/18	1,797	1,815	1,740	1,751	-29	-1.629213	50,000	-
[9556]	26/05/15	1,800	1,829	1,757	1,780	-15	-0.835655	44,400	-
[9556]	26/05/14	1,881	1,885	1,782	1,795	-103	-5.426765	61,400	-
[9556]	26/05/13	1,888	1,910	1,885	1,898	-8	-0.419727	27,000	-
[9556]	26/05/12	1,955	1,955	1,889	1,906	-49	-2.506394	51,900	-
[9556]	26/05/11	1,961	1,961	1,926	1,955	-6	-0.305966	45,700	-
[9556]	26/05/08	1,911	1,977	1,901	1,961	+50	+2.616431	51,500	-
[9556]	26/05/07	1,944	1,944	1,901	1,911	+4	+0.209754	53,100	-
[9556]	26/05/01	1,918	1,933	1,864	1,907	+14	+0.739567	56,100	-
[9556]	26/04/30	1,925	1,934	1,860	1,893	-55	-2.823409	61,200	-
[9556]	26/04/28	1,911	1,948	1,886	1,948	+13	+0.671835	53,200	-
[9556]	26/04/27	1,921	1,958	1,917	1,935	-13	-0.667351	58,900	-
[9556]	26/04/24	1,998	2,015	1,937	1,948	-59	-2.939711	74,000	-
[9556]	26/04/23	2,050	2,055	1,985	2,007	-43	-2.097561	79,800	-
[9556]	26/04/22	2,099	2,126	2,037	2,050	-41	-1.960784	79,500	-
[9556]	26/04/21	2,103	2,127	2,077	2,091	-35	-1.646284	70,700	-
[9556]	26/04/20	2,099	2,134	2,063	2,126	+43	+2.06433	91,000	-
[9556]	26/04/17	2,047	2,112	2,047	2,083	+2	+0.096108	102,800	-
[9556]	26/04/16	2,123	2,141	2,038	2,081	+84	+4.206309	155,500	-
[9556]	26/04/15	1,954	2,047	1,949	1,997	+113	+5.997877	205,000	-
[9556]	26/04/14	1,824	1,905	1,816	1,884	+84	+4.666667	100,600	-
[9556]	26/04/13	1,795	1,805	1,755	1,800	-19	-1.04453	158,300	-
[9556]	26/04/10	1,910	1,915	1,818	1,819	-130	-6.670087	204,700	-
[9556]	26/04/09	1,933	1,968	1,894	1,949	+14	+0.723514	112,800	-
[9556]	26/04/08	1,896	1,935	1,895	1,935	+93	+5.04886	105,700	-
[9556]	26/04/07	1,788	1,844	1,780	1,842	+49	+2.73285	100,400	-
[9556]	26/04/06	1,781	1,817	1,772	1,793	+11	+0.617284	60,100	-
[9556]	26/04/03	1,761	1,825	1,761	1,782	+14	+0.791855	84,000	-
[9556]	26/04/02	1,807	1,830	1,758	1,768	-22	-1.22905	83,200	-
[9556]	26/04/01	1,767	1,804	1,748	1,790	+98	+5.791962	97,900	-
[9556]	26/03/31	1,732	1,766	1,692	1,692	-25	-1.456028	99,300	-
[9556]	26/03/30	1,682	1,721	1,664	1,717	-58	-3.267606	124,600	-
[9556]	26/03/27	1,736	1,800	1,736	1,775	+43	+2.482679	126,800	-
[9556]	26/03/26	1,807	1,807	1,722	1,732	-91	-4.991772	133,800	-
[9556]	26/03/25	1,781	1,847	1,769	1,823	+82	+4.709937	106,900	-
[9556]	26/03/24	1,795	1,795	1,725	1,741	-14	-0.797721	138,100	-
[9556]	26/03/23	1,799	1,800	1,755	1,755	-136	-7.191962	162,600	-
[9556]	26/03/19	1,950	1,950	1,876	1,891	-105	-5.260521	176,100	-
[9556]	26/03/18	1,998	2,030	1,967	1,996	+38	+1.940756	107,400	-
[9556]	26/03/17	2,011	2,048	1,934	1,958	-53	-2.635505	265,700	-
[9556]	26/03/16	2,035	2,049	1,962	2,011	-135	-6.290774	435,500	-
[9556]	26/03/13	2,579	2,670	2,111	2,146	-464	-17.777778	967,800	-
[9556]	26/03/12	2,650	2,656	2,585	2,610	-121	-4.430611	149,900	-
[9556]	26/03/11	2,720	2,771	2,664	2,731	-39	-1.407942	128,900	-
[9556]	26/03/10	2,811	2,811	2,688	2,770	-26	-0.9299	86,200	-
[9556]	26/03/09	2,727	2,796	2,710	2,796	-106	-3.652653	99,700	-
[9556]	26/03/06	2,762	2,919	2,762	2,902	+119	+4.275961	69,400	-
[9556]	26/03/05	2,771	2,832	2,761	2,783	+62	+2.278574	75,800	-
[9556]	26/03/04	2,800	2,826	2,694	2,721	-117	-4.122622	98,900	-
[9556]	26/03/03	2,931	2,946	2,834	2,838	-113	-3.82921	89,200	-
[9556]	26/03/02	3,025	3,025	2,951	2,951	-134	-4.343598	55,800	-
[9556]	26/02/27	3,090	3,175	3,050	3,085	+65	+2.152318	53,000	-
[9556]	26/02/26	2,980	3,070	2,930	3,020	+67	+2.268879	64,600	-
[9556]	26/02/25	2,965	3,030	2,935	2,953	-8	-0.270179	72,500	-
[9556]	26/02/24	3,070	3,095	2,956	2,961	-124	-4.019449	73,000	-
[9556]	26/02/20	3,175	3,175	3,070	3,085	-90	-2.834646	34,400	-
[9556]	26/02/19	3,195	3,205	3,115	3,175	+10	+0.315956	62,900	-
[9556]	26/02/18	3,165	3,200	3,130	3,165	-40	-1.24805	32,600	-
[9556]	26/02/17	3,210	3,210	3,140	3,205	+55	+1.746032	38,600	-
[9556]	26/02/16	3,200	3,230	3,070	3,150	-110	-3.374233	122,200	-
[9556]	26/02/13	3,420	3,420	3,245	3,260	-180	-5.232558	104,700	-
[9556]	26/02/12	3,475	3,480	3,400	3,440	-20	-0.578035	52,800	-
[9556]	26/02/10	3,355	3,470	3,325	3,460	+85	+2.518519	41,400	-
[9556]	26/02/09	3,335	3,375	3,260	3,375	+90	+2.739726	58,600	-
[9556]	26/02/06	3,305	3,305	3,215	3,285	-50	-1.49925	74,600	-
[9556]	26/02/05	3,230	3,395	3,135	3,335	+85	+2.615385	125,200	-
[9556]	26/02/04	3,350	3,355	3,220	3,250	-130	-3.846154	216,800	-
[9556]	26/02/03	3,540	3,565	3,380	3,380	-185	-5.189341	138,800	-
[9556]	26/02/02	3,585	3,600	3,530	3,565	-35	-0.972222	96,500	-
[9556]	26/01/30	3,595	3,625	3,550	3,600	+30	+0.840336	55,500	-
[9556]	26/01/29	3,640	3,660	3,500	3,570	-75	-2.057613	79,800	-
[9556]	26/01/28	3,650	3,675	3,600	3,645	-20	-0.545703	59,300	-
[9556]	26/01/27	3,700	3,720	3,635	3,665	+10	+0.273598	26,700	-
[9556]	26/01/26	3,750	3,750	3,585	3,655	-70	-1.879195	77,800	-
[9556]	26/01/23	3,645	3,780	3,645	3,725	+135	+3.760446	51,100	-
[9556]	26/01/22	3,670	3,695	3,535	3,590	-90	-2.445652	94,600	-
[9556]	26/01/21	3,645	3,720	3,635	3,680	-15	-0.405954	42,500	-
[9556]	26/01/20	3,705	3,740	3,670	3,695	-40	-1.07095	46,100	-
[9556]	26/01/19	3,765	3,815	3,720	3,735	0	0	71,100	-
[9556]	26/01/16	3,710	3,735	3,650	3,735	+35	+0.945946	57,000	-
[9556]	26/01/15	3,660	3,705	3,610	3,700	+25	+0.680272	64,000	-
[9556]	26/01/14	3,805	3,835	3,660	3,675	-125	-3.289474	59,900	-
[9556]	26/01/13	3,915	3,960	3,770	3,800	-105	-2.68886	61,900	-
[9556]	26/01/09	3,850	4,010	3,850	3,905	+60	+1.560468	86,700	-
[9556]	26/01/08	3,725	3,900	3,725	3,845	+180	+4.911323	69,100	-
[9556]	26/01/07	3,725	3,745	3,640	3,665	-55	-1.478495	79,200	-
[9556]	26/01/06	3,650	3,800	3,635	3,720	+30	+0.813008	113,600	-
[9556]	26/01/05	3,965	3,965	3,625	3,690	-235	-5.987261	218,000	-
[9556]	25/12/30	4,130	4,130	3,900	3,925	-230	-5.535499	61,000	-
[9556]	25/12/29	4,140	4,160	4,045	4,155	+25	+0.605327	52,300	-
[9556]	25/12/26	4,055	4,130	4,045	4,130	+55	+1.349693	43,400	-
[9556]	25/12/25	3,975	4,120	3,910	4,075	+100	+2.515723	47,500	-
[9556]	25/12/24	3,990	4,025	3,955	3,975	-30	-0.749064	36,500	-
[9556]	25/12/23	4,050	4,115	4,000	4,005	-75	-1.838235	22,700	-
[9556]	25/12/22	4,130	4,185	4,050	4,080	-70	-1.686747	40,700	-
[9556]	25/12/19	4,000	4,165	4,000	4,150	+150	+3.75	32,900	-
[9556]	25/12/18	4,125	4,125	3,945	4,000	-195	-4.648391	76,500	-
[9556]	25/12/17	4,240	4,335	4,100	4,195	-30	-0.710059	71,400	-
[9556]	25/12/16	4,155	4,295	4,025	4,225	+65	+1.5625	94,400	-
[9556]	25/12/15	3,945	4,300	3,910	4,160	+145	+3.611457	134,000	-
[9556]	25/12/12	3,815	4,180	3,720	4,015	+260	+6.924101	322,700	-
[9556]	25/12/11	3,915	3,915	3,735	3,755	-160	-4.086845	81,100	-
[9556]	25/12/10	3,840	3,925	3,820	3,915	+75	+1.953125	46,200	-
[9556]	25/12/09	3,980	3,980	3,815	3,840	-130	-3.274559	70,000	-
[9556]	25/12/08	3,930	3,975	3,865	3,970	+110	+2.849741	60,900	-
[9556]	25/12/05	3,965	4,000	3,860	3,860	-105	-2.648172	44,200	-
[9556]	25/12/04	3,870	4,000	3,870	3,965	+65	+1.666667	42,500	-
[9556]	25/12/03	3,820	3,950	3,810	3,900	+65	+1.694915	39,500	-
[9556]	25/12/02	3,935	3,950	3,820	3,835	-50	-1.287001	44,300	-
[9556]	25/12/01	4,015	4,025	3,875	3,885	-120	-2.996255	43,700	-
[9556]	25/11/28	4,050	4,120	4,000	4,005	-15	-0.373134	42,000	-
[9556]	25/11/27	4,085	4,135	4,015	4,020	-10	-0.248139	40,300	-
[9556]	25/11/26	3,990	4,060	3,925	4,030	+110	+2.806122	37,200	-
[9556]	25/11/25	4,075	4,095	3,890	3,920	-115	-2.850062	74,700	-
[9556]	25/11/21	4,005	4,125	3,975	4,035	-40	-0.981595	50,500	-
[9556]	25/11/20	4,100	4,185	4,050	4,075	+45	+1.116625	46,900	-
[9556]	25/11/19	4,085	4,090	3,960	4,030	-15	-0.370828	52,400	-
[9556]	25/11/18	4,085	4,150	4,005	4,045	-100	-2.412545	64,000	-
[9556]	25/11/17	4,255	4,280	4,085	4,145	-180	-4.16185	78,300	-
[9556]	25/11/14	4,345	4,415	4,295	4,325	-90	-2.038505	43,500	-
[9556]	25/11/13	4,545	4,545	4,380	4,415	-125	-2.753304	43,000	-
[9556]	25/11/12	4,395	4,640	4,300	4,540	+170	+3.89016	127,300	-
[9556]	25/11/11	4,240	4,370	4,220	4,370	+170	+4.047619	75,900	-
[9556]	25/11/10	4,160	4,215	4,125	4,200	+80	+1.941748	36,100	-
[9556]	25/11/07	4,040	4,160	4,040	4,120	-10	-0.242131	52,800	-
[9556]	25/11/06	4,150	4,215	4,100	4,130	+30	+0.731707	81,600	-
[9556]	25/11/05	4,065	4,105	3,915	4,100	+35	+0.861009	62,400	-
[9556]	25/11/04	4,215	4,220	4,065	4,065	-150	-3.558719	48,400	-
[9556]	25/10/31	4,020	4,215	4,020	4,215	+210	+5.243446	71,600	-
[9556]	25/10/30	3,965	4,035	3,880	4,005	+50	+1.264223	62,600	-
[9556]	25/10/29	4,150	4,150	3,955	3,955	-180	-4.353083	72,000	-
[9556]	25/10/28	4,225	4,250	4,080	4,135	-65	-1.547619	50,000	-
[9556]	25/10/27	4,270	4,350	4,180	4,200	0	0	66,500	-
[9556]	25/10/24	4,200	4,210	4,145	4,200	+10	+0.238663	39,200	-
[9556]	25/10/23	4,260	4,280	4,170	4,190	-100	-2.331002	44,400	-
[9556]	25/10/22	4,340	4,390	4,290	4,290	-90	-2.054795	43,900	-
[9556]	25/10/21	4,400	4,430	4,315	4,380	-70	-1.573034	72,400	-
[9556]	25/10/20	4,280	4,450	4,205	4,450	+355	+8.669109	113,100	-
[9556]	25/10/17	4,330	4,340	4,055	4,095	-235	-5.427252	103,200	-
[9556]	25/10/16	4,415	4,430	4,260	4,330	-80	-1.814059	77,700	-
[9556]	25/10/15	4,210	4,410	4,165	4,410	+250	+6.009615	90,300	-
[9556]	25/10/14	4,335	4,385	4,160	4,160	-315	-7.039106	133,100	-
[9556]	25/10/10	4,480	4,580	4,415	4,475	+25	+0.561798	74,000	-
[9556]	25/10/09	4,525	4,600	4,395	4,450	-50	-1.111111	94,900	-
[9556]	25/10/08	4,455	4,525	4,400	4,500	+170	+3.926097	107,300	-
[9556]	25/10/07	4,275	4,385	4,235	4,330	+125	+2.972652	90,400	-
[9556]	25/10/06	4,290	4,290	4,060	4,205	-105	-2.436195	162,700	-
[9556]	25/10/03	4,135	4,365	4,105	4,310	+245	+6.02706	123,800	-
[9556]	25/10/02	4,225	4,230	4,035	4,065	-160	-3.786982	125,800	-
[9556]	25/10/01	4,470	4,470	4,190	4,225	-280	-6.215316	109,400	-
[9556]	25/09/30	4,545	4,565	4,395	4,505	-35	-0.770925	94,900	-
[9556]	25/09/29	4,620	4,660	4,450	4,540	-75	-1.625135	80,400	-
[9556]	25/09/26	4,870	4,875	4,600	4,615	-115	-2.43129	93,500	-
[9556]	25/09/25	4,715	4,795	4,665	4,730	+30	+0.638298	77,100	-
[9556]	25/09/24	4,790	4,795	4,620	4,700	-25	-0.529101	75,800	-
[9556]	25/09/22	4,600	4,780	4,535	4,725	+265	+5.941704	146,200	-
[9556]	25/09/19	4,485	4,500	4,280	4,460	-90	-1.978022	146,200	-
[9556]	25/09/18	4,490	4,570	4,425	4,550	-10	-0.219298	91,200	-
[9556]	25/09/17	4,235	4,665	4,235	4,560	+305	+7.168038	232,800	-
[9556]	25/09/16	4,215	4,390	4,040	4,255	+90	+2.160864	325,300	-
[9556]	25/09/12	3,895	4,220	3,695	4,165	+425	+11.363636	724,900	-
[9556]	25/09/11	3,840	3,840	3,725	3,740	-90	-2.349869	64,800	-
[9556]	25/09/10	3,820	3,835	3,725	3,830	+80	+2.133333	38,900	-
[9556]	25/09/09	3,845	3,915	3,730	3,750	-30	-0.793651	70,900	-
[9556]	25/09/08	3,830	3,830	3,725	3,780	+135	+3.703704	62,600	-
[9556]	25/09/05	3,500	3,645	3,495	3,645	+115	+3.25779	57,900	-