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
[4031]	26/10/29	1,033	1,033	1,030	1,030	-2.0	-0.19	1,700	9,231,969,280
[4031]	26/10/28	1,017	1,032	1,016	1,032	+23.0	+2.28	15,100	9,249,895,424
[4031]	26/10/27	1,022	1,022	1,006	1,009	-16.0	-1.56	1,600	9,043,744,768
[4031]	26/10/26	1,020	1,025	1,017	1,025	+10.0	+0.99	1,300	9,187,153,920
[4031]	26/10/23	1,042	1,042	1,011	1,015	-17.0	-1.65	9,400	9,097,523,200
[4031]	26/10/22	1,030	1,034	1,026	1,032	+2.0	+0.19	2,100	9,249,895,424
[4031]	26/10/21	1,014	1,030	1,008	1,030	+28.0	+2.79	10,300	9,231,969,280
[4031]	26/10/20	1,030	1,030	1,002	1,002	-23.0	-2.24	6,300	8,981,003,264
[4031]	26/10/19	1,003	1,025	1,003	1,025	+15.0	+1.49	6,200	9,187,153,920
[4031]	26/10/16	1,006	1,013	1,005	1,010	+15.0	+1.51	5,800	9,052,707,840
[4031]	26/10/15	1,033	1,033	992	995	-41.0	-3.96	25,900	8,918,261,760
[4031]	26/10/14	1,046	1,048	1,036	1,036	-7.0	-0.67	1,900	9,285,747,712
[4031]	26/10/13	1,033	1,060	1,033	1,043	+11.0	+1.07	12,600	9,348,489,216
[4031]	26/10/09	1,005	1,043	1,005	1,032	+25.0	+2.48	13,700	9,249,895,424
[4031]	26/10/08	1,028	1,028	1,007	1,007	-32.0	-3.08	16,600	9,025,818,624
[4031]	26/10/07	1,028	1,039	1,019	1,039	+9.0	+0.87	9,100	9,312,636,928
[4031]	26/10/06	1,025	1,036	1,022	1,030	-1.0	-0.10	10,500	9,231,969,280
[4031]	26/10/05	1,021	1,032	1,011	1,031	+13.0	+1.28	8,000	9,240,932,352
[4031]	26/10/02	1,048	1,048	1,008	1,018	-40.0	-3.78	33,100	9,124,412,416
[4031]	26/10/01	1,061	1,068	1,045	1,058	-10.0	-0.94	6,800	9,482,935,296
[4031]	26/09/30	1,050	1,068	1,038	1,068	+12.0	+1.14	21,500	9,572,566,016
[4031]	26/09/29	1,065	1,075	1,056	1,056	-9.0	-0.85	6,200	9,465,009,152
[4031]	26/09/28	1,083	1,083	1,062	1,065	-8.0	-0.75	33,400	9,545,676,800
[4031]	26/09/25	1,074	1,081	1,072	1,073	-14.0	-1.29	6,600	9,617,381,376
[4031]	26/09/24	1,101	1,101	1,080	1,087	-3.0	-0.28	9,800	9,742,864,384
[4031]	26/09/18	1,109	1,118	1,090	1,090	-16.0	-1.45	10,800	9,769,753,600
[4031]	26/09/17	1,098	1,109	1,098	1,106	+7.0	+0.64	3,700	9,913,162,752
[4031]	26/09/16	1,089	1,107	1,083	1,099	+10.0	+0.92	10,100	9,850,421,248
[4031]	26/09/15	1,074	1,096	1,074	1,089	+15.0	+1.40	7,800	9,760,790,528
[4031]	26/09/14	1,071	1,081	1,060	1,074	-6.0	-0.56	10,900	9,626,344,448
[4031]	26/09/11	1,097	1,110	1,080	1,080	-17.0	-1.55	19,100	9,680,122,880
[4031]	26/09/10	1,100	1,106	1,085	1,097	+3.0	+0.27	9,300	9,832,495,104
[4031]	26/09/09	1,116	1,116	1,089	1,094	-22.0	-1.97	13,500	9,805,605,888
[4031]	26/09/08	1,104	1,120	1,103	1,116	+8.0	+0.72	6,700	10,002,793,472
[4031]	26/09/07	1,112	1,125	1,105	1,108	-3.0	-0.27	8,300	9,931,088,896
[4031]	26/09/04	1,123	1,125	1,107	1,111	-12.0	-1.07	10,900	9,957,978,112
[4031]	26/09/03	1,141	1,150	1,117	1,123	-17.0	-1.49	16,900	10,065,534,976
[4031]	26/09/02	1,149	1,149	1,128	1,140	+3.0	+0.26	24,000	10,217,908,224
[4031]	26/09/01	1,144	1,144	1,119	1,137	-7.0	-0.61	12,100	10,191,019,008
[4031]	26/08/31	1,104	1,145	1,101	1,144	+39.0	+3.53	28,200	10,253,760,512
[4031]	26/08/28	1,115	1,127	1,097	1,105	-2.0	-0.18	20,900	9,904,199,680
[4031]	26/08/27	1,100	1,119	1,100	1,107	+7.0	+0.64	10,500	9,922,125,824
[4031]	26/08/26	1,102	1,109	1,100	1,100	-2.0	-0.18	7,300	9,859,384,320
[4031]	26/08/25	1,110	1,114	1,090	1,102	-7.0	-0.63	21,500	9,877,310,464
[4031]	26/08/24	1,117	1,124	1,090	1,109	+3.0	+0.27	52,500	9,940,051,968
[4031]	26/08/21	1,113	1,118	1,102	1,106	-7.0	-0.63	12,300	9,913,162,752
[4031]	26/08/20	1,112	1,119	1,103	1,113	+1.0	+0.09	9,900	9,975,904,256
[4031]	26/08/19	1,145	1,145	1,091	1,112	-12.0	-1.07	35,200	9,966,941,184
[4031]	26/08/18	1,122	1,161	1,111	1,124	+10.0	+0.90	36,700	10,074,498,048
[4031]	26/08/17	1,074	1,126	1,074	1,114	+36.0	+3.34	30,500	9,978,852,352
[4031]	26/08/14	1,070	1,093	1,070	1,078	+9.0	+0.84	18,200	9,656,375,296
[4031]	26/08/13	1,060	1,070	1,042	1,069	+17.0	+1.62	13,000	9,575,756,800
[4031]	26/08/12	1,087	1,087	1,049	1,052	-16.0	-1.50	25,600	9,423,475,712
[4031]	26/08/10	1,061	1,092	1,042	1,068	+31.0	+2.99	21,800	9,566,798,848
[4031]	26/08/07	1,089	1,139	1,011	1,037	-44.0	-4.07	103,700	9,289,111,552
[4031]	26/08/06	1,037	1,100	1,034	1,081	+47.0	+4.55	23,500	9,683,249,152
[4031]	26/08/05	1,019	1,042	1,013	1,034	+14.0	+1.37	12,600	9,262,237,696
[4031]	26/08/04	1,017	1,026	1,016	1,020	-16.0	-1.54	15,000	9,136,830,464
[4031]	26/08/03	1,040	1,047	1,001	1,036	-7.0	-0.67	22,600	9,280,153,600
[4031]	26/07/31	1,027	1,050	1,027	1,043	+17.0	+1.66	15,100	9,342,857,216
[4031]	26/07/30	1,028	1,037	1,018	1,026	+1.0	+0.10	10,100	9,190,576,128
[4031]	26/07/29	1,022	1,037	1,021	1,025	0	+0.00	14,900	9,181,619,200
[4031]	26/07/28	1,067	1,067	1,025	1,025	-37.0	-3.48	18,200	9,181,619,200
[4031]	26/07/27	1,071	1,074	1,050	1,062	-9.0	-0.84	15,400	9,513,053,184
[4031]	26/07/24	1,122	1,122	1,061	1,071	-44.0	-3.95	26,300	9,593,671,680
[4031]	26/07/23	1,081	1,129	1,080	1,115	+34.0	+3.15	19,700	9,987,810,304
[4031]	26/07/22	1,073	1,082	1,069	1,081	+10.0	+0.93	12,300	9,683,249,152
[4031]	26/07/21	1,043	1,071	1,043	1,071	+24.0	+2.29	11,500	9,593,671,680
[4031]	26/07/17	1,049	1,067	1,036	1,047	-15	-1.41	19,200	-
[4031]	26/07/16	1,079	1,079	1,052	1,062	-16	-1.48	10,800	-
[4031]	26/07/15	1,056	1,080	1,040	1,078	+30	+2.86	16,400	-
[4031]	26/07/14	1,041	1,075	1,015	1,048	+7	+0.67	60,900	-
[4031]	26/07/13	1,068	1,070	1,040	1,041	-27	-2.53	27,400	-
[4031]	26/07/10	1,057	1,073	1,040	1,068	+8	+0.75	20,800	-
[4031]	26/07/09	1,065	1,065	1,045	1,060	+3	+0.28	16,800	-
[4031]	26/07/08	1,059	1,061	1,050	1,057	-1	-0.09	7,400	-
[4031]	26/07/07	1,065	1,076	1,057	1,058	-7	-0.66	7,900	-
[4031]	26/07/06	1,073	1,088	1,065	1,065	+7	+0.66	10,500	-
[4031]	26/07/03	1,036	1,059	1,036	1,058	+11	+1.05	20,700	-
[4031]	26/07/02	1,051	1,071	1,042	1,047	-4	-0.38	20,200	-
[4031]	26/07/01	1,063	1,074	1,038	1,051	-9	-0.85	17,600	-
[4031]	26/06/30	1,057	1,062	1,034	1,060	+2	+0.19	22,800	-
[4031]	26/06/29	1,031	1,058	1,031	1,058	+32	+3.12	15,400	-
[4031]	26/06/26	1,024	1,030	1,012	1,026	+2	+0.20	16,700	-
[4031]	26/06/25	1,016	1,024	1,002	1,024	+8	+0.79	32,100	-
[4031]	26/06/24	1,028	1,028	1,006	1,016	-8	-0.78	13,300	-
[4031]	26/06/23	998	1,036	994	1,024	+23	+2.30	32,100	-
[4031]	26/06/22	1,002	1,028	999	1,001	+1	+0.10	31,800	-
[4031]	26/06/19	1,007	1,007	989	1,000	-7	-0.70	16,000	-
[4031]	26/06/18	977	1,010	977	1,007	+27	+2.76	22,400	-
[4031]	26/06/17	970	1,005	969	980	+10	+1.03	66,500	-
[4031]	26/06/16	992	1,020	969	970	-52	-5.09	130,600	-
[4031]	26/06/15	1,043	1,052	1,016	1,022	-15	-1.45	38,000	-
[4031]	26/06/12	1,056	1,056	1,003	1,037	-7	-0.67	30,300	-
[4031]	26/06/11	1,019	1,059	1,004	1,044	+4	+0.38	38,300	-
[4031]	26/06/10	1,095	1,095	1,022	1,040	-58	-5.28	77,700	-
[4031]	26/06/09	1,117	1,127	1,075	1,098	-13	-1.17	49,900	-
[4031]	26/06/08	1,102	1,123	1,094	1,111	-20	-1.77	34,400	-
[4031]	26/06/05	1,102	1,150	1,102	1,131	+29	+2.63	36,700	-
[4031]	26/06/04	1,128	1,151	1,102	1,102	-41	-3.59	48,500	-
[4031]	26/06/03	1,124	1,155	1,121	1,143	+21	+1.87	47,600	-
[4031]	26/06/02	1,118	1,140	1,115	1,122	+4	+0.36	35,300	-
[4031]	26/06/01	1,202	1,210	1,115	1,118	-56	-4.77	65,200	-
[4031]	26/05/29	1,201	1,210	1,169	1,174	-25	-2.09	34,900	-
[4031]	26/05/28	1,188	1,199	1,162	1,199	+6	+0.50	26,400	-
[4031]	26/05/27	1,195	1,196	1,149	1,193	+2	+0.17	48,500	-
[4031]	26/05/26	1,211	1,212	1,167	1,191	-23	-1.89	62,600	-
[4031]	26/05/25	1,311	1,329	1,187	1,214	-127	-9.47	173,500	-
[4031]	26/05/22	1,340	1,357	1,322	1,341	-5.0	-0.37	59,200	-
[4031]	26/05/21	1,358	1,375	1,321	1,346	-42.0	-3.03	65,200	-
[4031]	26/05/20	1,394	1,405	1,349	1,388	-27.0	-1.91	79,600	-
[4031]	26/05/19	1,380	1,416	1,350	1,415	+35.0	+2.54	69,400	-
[4031]	26/05/18	1,371	1,450	1,355	1,380	+27.0	+2.00	127,700	-
[4031]	26/05/15	1,314	1,403	1,270	1,353	-1.0	-0.07	212,600	-
[4031]	26/05/14	1,253	1,357	1,253	1,354	+107.0	+8.58	137,500	-
[4031]	26/05/13	1,261	1,280	1,231	1,247	-6.0	-0.48	51,800	-
[4031]	26/05/12	1,225	1,255	1,225	1,253	+37.0	+3.04	33,300	-
[4031]	26/05/11	1,220	1,258	1,216	1,216	+10.0	+0.83	56,500	-
[4031]	26/05/08	1,196	1,246	1,180	1,206	+19.0	+1.60	111,600	-
[4031]	26/05/07	1,239	1,240	1,166	1,187	-82.0	-6.46	99,600	-
[4031]	26/05/01	1,257	1,280	1,215	1,269	-3.0	-0.24	66,800	-
[4031]	26/04/30	1,257	1,329	1,257	1,272	+44.0	+3.58	207,100	-
[4031]	26/04/28	1,226	1,245	1,211	1,228	+2.0	+0.16	48,900	-
[4031]	26/04/27	1,256	1,258	1,194	1,226	-11	-0.89	57,100	-
[4031]	26/04/24	1,218	1,259	1,207	1,237	+61	+5.19	170,700	-
[4031]	26/04/23	1,200	1,221	1,167	1,176	+5	+0.43	85,500	-
[4031]	26/04/22	1,191	1,244	1,169	1,171	-26	-2.17	79,600	-
[4031]	26/04/21	1,196	1,227	1,187	1,197	+3	+0.25	44,600	-
[4031]	26/04/20	1,207	1,230	1,189	1,194	-4	-0.33	50,900	-
[4031]	26/04/17	1,201	1,239	1,190	1,198	+8	+0.67	69,700	-
[4031]	26/04/16	1,219	1,219	1,161	1,190	+14	+1.19	64,000	-
[4031]	26/04/15	1,199	1,224	1,160	1,176	-24	-2.00	139,100	-
[4031]	26/04/14	1,235	1,235	1,200	1,200	-65	-5.14	138,700	-
[4031]	26/04/13	1,314	1,348	1,257	1,265	+11	+0.88	214,500	-
[4031]	26/04/10	1,292	1,292	1,222	1,254	-27	-2.11	160,900	-
[4031]	26/04/09	1,243	1,349	1,230	1,281	+68	+5.61	552,300	-
[4031]	26/04/08	1,300	1,323	1,183	1,213	-177	-12.73	786,800	-
[4031]	26/04/07	1,463	1,499	1,336	1,390	-80	-5.44	647,600	-
[4031]	26/04/06	1,505	1,510	1,400	1,470	-46	-3.03	674,300	-
[4031]	26/04/03	1,408	1,585	1,391	1,516	+39	+2.64	1,584,300	-
[4031]	26/04/02	1,355	1,577	1,283	1,477	+106	+7.73	2,036,500	-
[4031]	26/04/01	1,409	1,458	1,343	1,371	-128	-8.54	539,300	-
[4031]	26/03/31	1,810	1,858	1,372	1,499	-271	-15.31	1,622,800	-
[4031]	26/03/30	1,640	1,800	1,550	1,770	+190	+12.03	1,525,700	-
[4031]	26/03/27	1,462	1,643	1,413	1,580	+208	+15.16	1,449,900	-
[4031]	26/03/26	1,232	1,386	1,211	1,372	+150	+12.27	535,200	-
[4031]	26/03/25	1,229	1,274	1,200	1,222	+57	+4.89	241,800	-
[4031]	26/03/24	1,160	1,177	1,130	1,165	-25	-2.10	144,700	-
[4031]	26/03/23	1,168	1,311	1,138	1,190	+65	+5.78	909,200	-
[4031]	26/03/19	1,211	1,236	1,119	1,125	-56	-4.74	212,500	-
[4031]	26/03/18	1,224	1,236	1,163	1,181	-52	-4.22	211,800	-
[4031]	26/03/17	1,252	1,253	1,195	1,233	-64	-4.93	276,200	-
[4031]	26/03/16	1,260	1,365	1,260	1,297	+67	+5.45	498,000	-
[4031]	26/03/13	1,372	1,388	1,226	1,230	+8	+0.65	492,000	-
[4031]	26/03/12	1,230	1,336	1,195	1,222	+82	+7.19	637,700	-
[4031]	26/03/11	1,120	1,163	1,116	1,140	+38	+3.45	93,000	-
[4031]	26/03/10	1,087	1,139	1,078	1,102	-45	-3.92	140,300	-
[4031]	26/03/09	1,102	1,172	1,080	1,147	+110	+10.61	494,200	-
[4031]	26/03/06	1,034	1,042	1,022	1,037	+13	+1.27	21,900	-
[4031]	26/03/05	1,015	1,048	1,015	1,024	+26	+2.61	18,300	-
[4031]	26/03/04	1,011	1,017	984	998	-27	-2.63	35,500	-
[4031]	26/03/03	1,033	1,069	1,021	1,025	-5	-0.49	54,900	-
[4031]	26/03/02	1,003	1,035	1,001	1,030	+21	+2.08	30,300	-
[4031]	26/02/27	1,021	1,021	1,007	1,009	-12	-1.18	10,900	-
[4031]	26/02/26	1,001	1,021	1,001	1,021	+16	+1.59	33,500	-
[4031]	26/02/25	994	1,006	994	1,005	+15	+1.52	12,000	-
[4031]	26/02/24	991	998	980	990	+1	+0.10	10,000	-
[4031]	26/02/20	990	990	982	989	0	0.00	5,000	-
[4031]	26/02/19	1,000	1,000	984	989	-11	-1.10	14,400	-
[4031]	26/02/18	986	1,007	986	1,000	+15	+1.52	12,700	-
[4031]	26/02/17	981	1,017	975	985	+8	+0.82	33,800	-
[4031]	26/02/16	997	1,027	948	977	-27	-2.69	159,800	-
[4031]	26/02/13	1,025	1,025	1,004	1,004	-21	-2.05	13,000	-
[4031]	26/02/12	994	1,030	994	1,025	+32	+3.22	30,000	-
[4031]	26/02/10	995	1,002	993	993	-2	-0.20	3,100	-
[4031]	26/02/09	1,023	1,023	995	995	-9	-0.90	17,800	-
[4031]	26/02/06	1,001	1,014	992	1,004	-5	-0.50	24,800	-
[4031]	26/02/05	987	1,015	987	1,009	+29	+2.96	30,300	-
[4031]	26/02/04	985	988	980	980	+1	+0.10	10,700	-
[4031]	26/02/03	970	990	970	979	+20	+2.09	15,000	-
[4031]	26/02/02	986	990	958	959	-22	-2.24	14,100	-
[4031]	26/01/30	968	986	967	981	+15	+1.55	9,300	-
[4031]	26/01/29	956	966	952	966	+10	+1.05	5,700	-
[4031]	26/01/28	971	971	954	956	-9	-0.93	11,100	-
[4031]	26/01/27	979	986	965	965	-6	-0.62	11,500	-
[4031]	26/01/26	980	997	971	971	-9	-0.92	8,400	-
[4031]	26/01/23	985	992	976	980	-5	-0.51	12,000	-
[4031]	26/01/22	982	989	976	985	+13	+1.34	5,300	-
[4031]	26/01/21	968	998	964	972	+4	+0.41	16,800	-
[4031]	26/01/20	983	983	959	968	-16	-1.63	14,700	-
[4031]	26/01/19	991	992	978	984	-7	-0.71	5,000	-
[4031]	26/01/16	990	995	980	991	+1	+0.10	8,100	-
[4031]	26/01/15	1,015	1,015	988	990	-20	-1.98	11,600	-
[4031]	26/01/14	1,016	1,022	1,008	1,010	+2	+0.20	20,300	-
[4031]	26/01/13	983	1,020	983	1,008	+26	+2.65	98,600	-
[4031]	26/01/09	986	988	981	982	-6	-0.61	19,300	-
[4031]	26/01/08	990	993	977	988	+6	+0.61	36,700	-
[4031]	26/01/07	950	986	950	982	+38	+4.03	44,800	-
[4031]	26/01/06	945	947	937	944	+10	+1.07	8,400	-
[4031]	26/01/05	912	938	912	934	+22	+2.41	10,900	-
[4031]	25/12/30	918	918	910	912	0	0.00	6,900	-
[4031]	25/12/29	931	931	912	912	-10	-1.08	19,100	-
[4031]	25/12/26	911	950	911	922	+18	+1.99	30,700	-
[4031]	25/12/25	884	904	876	904	+32	+3.67	36,900	-
[4031]	25/12/24	876	880	871	872	+2	+0.23	15,800	-
[4031]	25/12/23	874	878	870	870	+4	+0.46	14,700	-
[4031]	25/12/22	871	875	865	866	+1	+0.12	17,600	-
[4031]	25/12/19	868	872	865	865	-2	-0.23	11,000	-
[4031]	25/12/18	869	870	862	867	+2	+0.23	9,900	-
[4031]	25/12/17	858	870	856	865	+9	+1.05	16,300	-
[4031]	25/12/16	877	877	851	856	-21	-2.39	41,200	-
[4031]	25/12/15	876	877	874	877	+1	+0.11	11,700	-
[4031]	25/12/12	876	878	874	876	0	0.00	13,700	-
[4031]	25/12/11	877	878	876	876	-1	-0.11	17,400	-
[4031]	25/12/10	876	880	876	877	+1	+0.11	12,600	-
[4031]	25/12/09	880	880	875	876	-1	-0.11	13,000	-
[4031]	25/12/08	882	882	876	877	-1	-0.11	10,500	-
[4031]	25/12/05	878	881	876	878	0	0.00	10,300	-
[4031]	25/12/04	894	894	876	878	-7	-0.79	18,500	-
[4031]	25/12/03	898	898	885	885	-9	-1.01	16,500	-
[4031]	25/12/02	907	907	892	894	-7	-0.78	15,600	-
[4031]	25/12/01	901	915	896	901	+11	+1.24	29,400	-
[4031]	25/11/28	878	891	877	890	+10	+1.14	42,500	-
[4031]	25/11/27	881	885	867	880	-2	-0.23	43,300	-
[4031]	25/11/26	890	890	879	882	-10	-1.12	28,500	-
[4031]	25/11/25	895	895	881	892	-3	-0.34	39,700	-
[4031]	25/11/21	891	901	890	895	-1	-0.11	26,100	-
[4031]	25/11/20	919	919	895	896	-15	-1.65	13,200	-
[4031]	25/11/19	919	929	911	911	-7	-0.76	6,000	-
[4031]	25/11/18	937	937	900	918	-13	-1.40	16,200	-
[4031]	25/11/17	945	950	925	931	-14	-1.48	21,200	-
[4031]	25/11/14	961	970	942	945	-12	-1.25	16,600	-
[4031]	25/11/13	961	965	957	957	+1	+0.10	11,700	-
[4031]	25/11/12	954	962	952	956	+3	+0.31	4,100	-
[4031]	25/11/11	965	965	953	953	-12	-1.24	4,800	-
[4031]	25/11/10	962	965	953	965	+13	+1.37	4,900	-
[4031]	25/11/07	962	962	952	952	-7	-0.73	3,300	-
[4031]	25/11/06	961	970	959	959	+7	+0.74	4,500	-
[4031]	25/11/05	963	965	950	952	-12	-1.24	7,300	-
[4031]	25/11/04	969	969	955	964	-3	-0.31	4,900	-
[4031]	25/10/31	967	967	967	967	+4	+0.42	200	-
[4031]	25/10/30	969	969	956	963	-10	-1.03	8,000	-
[4031]	25/10/29	982	987	973	973	-9	-0.92	7,000	-
[4031]	25/10/28	984	987	979	982	-6	-0.61	3,000	-
[4031]	25/10/27	985	990	985	988	+4	+0.41	3,100	-
[4031]	25/10/24	986	986	980	984	-1	-0.10	3,100	-
[4031]	25/10/23	983	985	970	985	+3	+0.31	4,400	-
[4031]	25/10/22	976	982	976	982	+8	+0.82	1,800	-
[4031]	25/10/21	983	983	967	974	-9	-0.92	6,700	-
[4031]	25/10/20	978	984	976	983	+11	+1.13	5,800	-
[4031]	25/10/17	968	978	968	972	-8	-0.82	3,400	-
[4031]	25/10/16	967	982	965	980	+7	+0.72	5,000	-
[4031]	25/10/15	950	984	950	973	+20	+2.10	10,300	-
[4031]	25/10/14	955	971	950	953	-16	-1.65	10,800	-
[4031]	25/10/10	970	976	968	969	-8	-0.82	7,600	-
[4031]	25/10/09	977	985	976	977	-11	-1.11	5,600	-
[4031]	25/10/08	1,000	1,000	987	988	-1	-0.10	5,000	-
[4031]	25/10/07	977	999	976	989	+12	+1.23	2,900	-
[4031]	25/10/06	969	982	969	977	+8	+0.83	6,800	-
[4031]	25/10/03	963	979	963	969	0	0.00	2,500	-
[4031]	25/10/02	975	984	969	969	+5	+0.52	1,700	-
[4031]	25/10/01	986	991	964	964	-27	-2.72	5,200	-
[4031]	25/09/30	998	998	990	991	-8	-0.80	3,000	-
[4031]	25/09/29	1,000	1,003	981	999	+11	+1.11	8,800	-
[4031]	25/09/26	978	996	978	988	+9	+0.92	11,400	-
[4031]	25/09/25	978	979	966	979	0	0.00	11,400	-
[4031]	25/09/24	973	979	970	979	+7	+0.72	5,500	-
[4031]	25/09/22	970	973	968	972	+8	+0.83	2,600	-
[4031]	25/09/19	967	970	958	964	-3	-0.31	8,100	-
[4031]	25/09/18	968	976	967	967	-1	-0.10	13,500	-
[4031]	25/09/17	969	969	967	968	-3	-0.31	5,700	-
[4031]	25/09/16	967	975	966	971	+9	+0.94	9,600	-
[4031]	25/09/12	964	970	960	962	-1	-0.10	5,100	-
[4031]	25/09/11	973	973	960	963	+2	+0.21	19,800	-
[4031]	25/09/10	968	970	961	961	-9	-0.93	5,100	-
[4031]	25/09/09	972	976	970	970	+3	+0.31	6,100	-
[4031]	25/09/08	967	971	965	967	-1	-0.10	12,900	-
[4031]	25/09/05	974	974	968	968	-4	-0.41	3,500	-