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
[4320]	26/10/29	1,633	1,633	1,633	1,633	0	+0.00	8,200	27,231,152,128
[4320]	26/10/28	1,633	1,634	1,633	1,633	0	+0.00	2,200	27,231,152,128
[4320]	26/10/27	1,633	1,635	1,633	1,633	0	+0.00	52,000	27,231,152,128
[4320]	26/10/26	1,633	1,634	1,633	1,633	0	+0.00	5,100	27,231,152,128
[4320]	26/10/23	1,632	1,634	1,632	1,633	+1.0	+0.06	60,900	27,231,152,128
[4320]	26/10/22	1,632	1,633	1,632	1,632	0	+0.00	3,300	27,214,477,312
[4320]	26/10/21	1,632	1,633	1,632	1,632	0	+0.00	4,200	27,214,477,312
[4320]	26/10/20	1,632	1,633	1,632	1,632	0	+0.00	18,900	27,214,477,312
[4320]	26/10/19	1,632	1,632	1,631	1,632	+1.0	+0.06	11,300	27,214,477,312
[4320]	26/10/16	1,631	1,632	1,631	1,631	-1.0	-0.06	234,600	27,197,800,448
[4320]	26/10/15	1,631	1,632	1,631	1,632	+1.0	+0.06	42,100	27,214,477,312
[4320]	26/10/14	1,631	1,632	1,631	1,631	0	+0.00	16,800	27,197,800,448
[4320]	26/10/13	1,631	1,633	1,631	1,631	0	+0.00	19,200	27,197,800,448
[4320]	26/10/09	1,631	1,635	1,631	1,631	0	+0.00	19,300	27,197,800,448
[4320]	26/10/08	1,629	1,633	1,629	1,631	+2.0	+0.12	47,900	27,197,800,448
[4320]	26/10/07	1,629	1,631	1,629	1,629	0	+0.00	229,100	27,164,448,768
[4320]	26/10/06	1,629	1,630	1,629	1,629	0	+0.00	6,500	27,164,448,768
[4320]	26/10/05	1,629	1,630	1,629	1,629	0	+0.00	24,100	27,164,448,768
[4320]	26/10/02	1,630	1,631	1,629	1,629	-1.0	-0.06	112,200	27,164,448,768
[4320]	26/10/01	1,630	1,631	1,630	1,630	0	+0.00	41,000	27,181,125,632
[4320]	26/09/30	1,630	1,631	1,630	1,630	+1.0	+0.06	21,800	27,181,125,632
[4320]	26/09/29	1,629	1,631	1,629	1,629	0	+0.00	67,100	27,164,448,768
[4320]	26/09/28	1,629	1,630	1,629	1,629	0	+0.00	32,400	27,164,448,768
[4320]	26/09/25	1,629	1,630	1,629	1,629	0	+0.00	39,000	27,164,448,768
[4320]	26/09/24	1,628	1,630	1,627	1,629	+3.0	+0.18	274,100	27,164,448,768
[4320]	26/09/18	1,625	1,627	1,622	1,626	-1.0	-0.06	128,300	27,114,422,272
[4320]	26/09/17	1,631	1,632	1,627	1,627	-5.0	-0.31	161,400	27,131,099,136
[4320]	26/09/16	1,641	1,641	1,630	1,632	-13.0	-0.79	219,800	27,214,477,312
[4320]	26/09/15	1,646	1,648	1,645	1,645	-3.0	-0.18	201,000	27,431,258,112
[4320]	26/09/14	1,646	1,649	1,646	1,648	+2.0	+0.12	120,500	27,481,284,608
[4320]	26/09/11	1,647	1,648	1,646	1,646	-1.0	-0.06	538,500	27,447,932,928
[4320]	26/09/10	1,647	1,648	1,647	1,647	0	+0.00	109,500	27,464,609,792
[4320]	26/09/09	1,647	1,648	1,647	1,647	-1.0	-0.06	208,600	27,464,609,792
[4320]	26/09/08	1,647	1,648	1,646	1,648	+1.0	+0.06	337,900	27,481,284,608
[4320]	26/09/07	1,648	1,648	1,647	1,647	0	+0.00	102,900	27,464,609,792
[4320]	26/09/04	1,648	1,648	1,646	1,647	+1.0	+0.06	72,300	27,464,609,792
[4320]	26/09/03	1,648	1,649	1,646	1,646	-2.0	-0.12	190,200	27,447,932,928
[4320]	26/09/02	1,647	1,650	1,647	1,648	+1.0	+0.06	176,400	27,481,284,608
[4320]	26/09/01	1,646	1,648	1,645	1,647	-4.0	-0.24	445,800	27,464,609,792
[4320]	26/08/31	1,649	1,652	1,648	1,651	+1.0	+0.06	108,200	27,531,311,104
[4320]	26/08/28	1,652	1,654	1,648	1,650	-2.0	-0.12	258,400	27,514,636,288
[4320]	26/08/27	1,655	1,656	1,652	1,652	-3.0	-0.18	35,800	27,547,987,968
[4320]	26/08/26	1,655	1,659	1,653	1,655	-1.0	-0.06	52,500	27,598,014,464
[4320]	26/08/25	1,658	1,661	1,656	1,656	-6.0	-0.36	74,200	27,614,689,280
[4320]	26/08/24	1,663	1,665	1,658	1,662	-13.0	-0.78	99,100	27,714,742,272
[4320]	26/08/21	1,662	1,675	1,661	1,675	+7.0	+0.42	100,700	27,931,525,120
[4320]	26/08/20	1,659	1,687	1,657	1,668	+16.0	+0.97	319,900	27,814,795,264
[4320]	26/08/19	1,658	1,659	1,651	1,652	-5.0	-0.30	92,600	27,547,987,968
[4320]	26/08/18	1,657	1,658	1,654	1,657	0	+0.00	54,900	27,631,364,096
[4320]	26/08/17	1,660	1,661	1,655	1,657	+9.0	+0.55	198,200	27,631,364,096
[4320]	26/08/14	1,648	1,650	1,648	1,648	-1.0	-0.06	126,600	27,481,284,608
[4320]	26/08/13	1,649	1,650	1,648	1,649	+1.0	+0.06	105,900	27,497,961,472
[4320]	26/08/12	1,649	1,650	1,648	1,648	-2.0	-0.12	184,800	27,481,284,608
[4320]	26/08/10	1,650	1,651	1,648	1,650	-1.0	-0.06	171,900	27,514,636,288
[4320]	26/08/07	1,647	1,656	1,646	1,651	+2.0	+0.12	494,000	27,531,311,104
[4320]	26/08/06	1,646	1,650	1,644	1,649	-72.0	-4.18	1,139,600	27,497,961,472
[4320]	26/08/05	1,748	1,749	1,690	1,721	+1.0	+0.06	64,900	28,698,599,424
[4320]	26/08/04	1,688	1,720	1,650	1,720	+32.0	+1.90	23,400	28,681,924,608
[4320]	26/08/03	1,682	1,694	1,648	1,688	+13.0	+0.78	24,900	28,148,305,920
[4320]	26/07/31	1,678	1,709	1,625	1,675	-3.0	-0.18	28,300	27,931,525,120
[4320]	26/07/30	1,700	1,716	1,673	1,678	-26.0	-1.53	15,900	27,981,551,616
[4320]	26/07/29	1,690	1,707	1,677	1,704	+14.0	+0.83	23,300	28,415,115,264
[4320]	26/07/28	1,717	1,723	1,675	1,690	-19.0	-1.11	19,000	28,181,657,600
[4320]	26/07/27	1,725	1,727	1,695	1,709	-9.0	-0.52	18,300	28,498,493,440
[4320]	26/07/24	1,739	1,739	1,717	1,718	-21.0	-1.21	7,900	28,648,572,928
[4320]	26/07/23	1,724	1,739	1,716	1,739	+7.0	+0.40	9,400	28,998,758,400
[4320]	26/07/22	1,770	1,770	1,710	1,732	-21.0	-1.20	26,800	28,882,030,592
[4320]	26/07/21	1,760	1,772	1,733	1,753	-7.0	-0.40	12,100	29,232,216,064
[4320]	26/07/17	1,800	1,800	1,735	1,760	-34	-1.90	41,200	-
[4320]	26/07/16	1,800	1,800	1,769	1,794	-6	-0.33	17,300	-
[4320]	26/07/15	1,788	1,813	1,765	1,800	+12	+0.67	8,800	-
[4320]	26/07/14	1,778	1,806	1,752	1,788	+21	+1.19	35,600	-
[4320]	26/07/13	1,763	1,785	1,741	1,767	+4	+0.23	30,600	-
[4320]	26/07/10	1,750	1,776	1,750	1,763	+13	+0.74	17,800	-
[4320]	26/07/09	1,749	1,773	1,749	1,750	+1	+0.06	9,800	-
[4320]	26/07/08	1,725	1,753	1,725	1,749	+16	+0.92	13,800	-
[4320]	26/07/07	1,721	1,745	1,700	1,733	+24	+1.40	46,400	-
[4320]	26/07/06	1,745	1,765	1,698	1,709	-9	-0.52	41,100	-
[4320]	26/07/03	1,750	1,760	1,718	1,718	-29	-1.66	31,900	-
[4320]	26/07/02	1,782	1,789	1,734	1,747	-25	-1.41	36,000	-
[4320]	26/07/01	1,760	1,805	1,750	1,772	+6	+0.34	19,700	-
[4320]	26/06/30	1,761	1,785	1,736	1,766	+5	+0.28	20,200	-
[4320]	26/06/29	1,762	1,802	1,757	1,761	+4	+0.23	12,800	-
[4320]	26/06/26	1,763	1,772	1,719	1,757	-6	-0.34	13,400	-
[4320]	26/06/25	1,762	1,783	1,753	1,763	+1	+0.06	14,500	-
[4320]	26/06/24	1,735	1,789	1,735	1,762	+14	+0.80	23,200	-
[4320]	26/06/23	1,812	1,812	1,737	1,748	-64	-3.53	29,700	-
[4320]	26/06/22	1,795	1,828	1,792	1,812	+17	+0.95	24,800	-
[4320]	26/06/19	1,790	1,808	1,754	1,795	-3	-0.17	36,100	-
[4320]	26/06/18	1,849	1,849	1,778	1,798	-20	-1.10	33,300	-
[4320]	26/06/17	1,802	1,859	1,786	1,818	+33	+1.85	181,800	-
[4320]	26/06/16	1,728	1,786	1,714	1,785	+71	+4.14	31,700	-
[4320]	26/06/15	1,650	1,728	1,650	1,714	+74	+4.51	19,100	-
[4320]	26/06/12	1,635	1,669	1,635	1,640	-15	-0.91	19,300	-
[4320]	26/06/11	1,652	1,662	1,635	1,655	+3	+0.18	21,500	-
[4320]	26/06/10	1,661	1,676	1,649	1,652	-2	-0.12	24,700	-
[4320]	26/06/09	1,678	1,693	1,653	1,654	-24	-1.43	17,700	-
[4320]	26/06/08	1,691	1,695	1,663	1,678	-36	-2.10	24,100	-
[4320]	26/06/05	1,707	1,719	1,692	1,714	+17	+1.00	33,000	-
[4320]	26/06/04	1,705	1,715	1,684	1,697	0	0.00	47,900	-
[4320]	26/06/03	1,710	1,712	1,691	1,697	-13	-0.76	31,900	-
[4320]	26/06/02	1,726	1,726	1,680	1,710	-17	-0.98	37,700	-
[4320]	26/06/01	1,670	1,735	1,669	1,727	+58	+3.48	92,100	-
[4320]	26/05/29	1,655	1,678	1,655	1,669	+1	+0.06	18,100	-
[4320]	26/05/28	1,653	1,669	1,649	1,668	+12	+0.72	25,500	-
[4320]	26/05/27	1,650	1,664	1,646	1,656	+6	+0.36	23,700	-
[4320]	26/05/26	1,636	1,673	1,636	1,650	+17	+1.04	32,700	-
[4320]	26/05/25	1,647	1,668	1,633	1,633	-16	-0.97	18,600	-
[4320]	26/05/22	1,649	1,669	1,645	1,649	-14.0	-0.84	31,000	-
[4320]	26/05/21	1,653	1,699	1,647	1,663	+10.0	+0.60	61,300	-
[4320]	26/05/20	1,645	1,691	1,645	1,653	0	+0.00	64,500	-
[4320]	26/05/19	1,657	1,675	1,634	1,653	-46.0	-2.71	158,700	-
[4320]	26/05/18	1,515	1,699	1,515	1,699	+200.0	+13.34	461,700	-
[4320]	26/05/15	1,499	1,499	1,499	1,499	+300.0	+25.02	31,800	-
[4320]	26/05/14	1,199	1,210	1,195	1,199	0	+0.00	21,800	-
[4320]	26/05/13	1,191	1,211	1,191	1,199	+3.0	+0.25	28,200	-
[4320]	26/05/12	1,185	1,224	1,185	1,196	+3.0	+0.25	34,100	-
[4320]	26/05/11	1,182	1,219	1,179	1,193	-19.0	-1.57	55,800	-
[4320]	26/05/08	1,208	1,220	1,199	1,212	-10.0	-0.82	33,900	-
[4320]	26/05/07	1,197	1,231	1,196	1,222	+33.0	+2.78	30,500	-
[4320]	26/05/01	1,195	1,204	1,189	1,189	-12.0	-1.00	24,300	-
[4320]	26/04/30	1,158	1,202	1,152	1,201	+46.0	+3.98	32,800	-
[4320]	26/04/28	1,152	1,162	1,150	1,155	0	+0.00	12,100	-
[4320]	26/04/27	1,151	1,162	1,141	1,155	+6	+0.52	27,400	-
[4320]	26/04/24	1,184	1,185	1,133	1,149	-42	-3.53	24,500	-
[4320]	26/04/23	1,187	1,193	1,166	1,191	+2	+0.17	20,900	-
[4320]	26/04/22	1,183	1,192	1,172	1,189	+6	+0.51	14,500	-
[4320]	26/04/21	1,206	1,206	1,181	1,183	-16	-1.33	32,200	-
[4320]	26/04/20	1,211	1,211	1,181	1,199	+4	+0.33	13,800	-
[4320]	26/04/17	1,218	1,220	1,189	1,195	-24	-1.97	20,100	-
[4320]	26/04/16	1,205	1,239	1,205	1,219	+12	+0.99	13,900	-
[4320]	26/04/15	1,212	1,241	1,207	1,207	+3	+0.25	14,000	-
[4320]	26/04/14	1,194	1,213	1,194	1,204	+10	+0.84	6,000	-
[4320]	26/04/13	1,199	1,213	1,183	1,194	-11	-0.91	31,800	-
[4320]	26/04/10	1,238	1,238	1,203	1,205	-33	-2.67	16,300	-
[4320]	26/04/09	1,253	1,254	1,234	1,238	-18	-1.43	12,400	-
[4320]	26/04/08	1,271	1,275	1,254	1,256	+13	+1.05	19,900	-
[4320]	26/04/07	1,254	1,269	1,243	1,243	-7	-0.56	17,100	-
[4320]	26/04/06	1,263	1,275	1,250	1,250	-9	-0.71	20,400	-
[4320]	26/04/03	1,275	1,295	1,257	1,259	-7	-0.55	34,300	-
[4320]	26/04/02	1,267	1,277	1,240	1,266	+16	+1.28	31,400	-
[4320]	26/04/01	1,230	1,250	1,230	1,250	+36	+2.97	20,500	-
[4320]	26/03/31	1,180	1,234	1,164	1,214	+9	+0.75	77,400	-
[4320]	26/03/30	1,180	1,216	1,180	1,205	-15	-1.23	45,300	-
[4320]	26/03/27	1,208	1,244	1,208	1,220	+10	+0.83	16,200	-
[4320]	26/03/26	1,236	1,236	1,208	1,210	-26	-2.10	7,600	-
[4320]	26/03/25	1,231	1,250	1,212	1,236	+22	+1.81	34,100	-
[4320]	26/03/24	1,218	1,234	1,190	1,214	+16	+1.34	14,800	-
[4320]	26/03/23	1,166	1,205	1,162	1,198	+2	+0.17	126,300	-
[4320]	26/03/19	1,191	1,207	1,174	1,196	-17	-1.40	34,400	-
[4320]	26/03/18	1,200	1,220	1,197	1,213	+13	+1.08	13,200	-
[4320]	26/03/17	1,201	1,203	1,191	1,200	-3	-0.25	32,400	-
[4320]	26/03/16	1,192	1,209	1,168	1,203	+5	+0.42	32,600	-
[4320]	26/03/13	1,212	1,223	1,196	1,198	-27	-2.20	77,600	-
[4320]	26/03/12	1,238	1,254	1,225	1,225	-30	-2.39	13,300	-
[4320]	26/03/11	1,250	1,279	1,250	1,255	+5	+0.40	14,500	-
[4320]	26/03/10	1,254	1,262	1,234	1,250	+26	+2.12	18,000	-
[4320]	26/03/09	1,237	1,240	1,212	1,224	-68	-5.26	46,800	-
[4320]	26/03/06	1,251	1,297	1,251	1,292	+22	+1.73	15,300	-
[4320]	26/03/05	1,272	1,290	1,249	1,270	+51	+4.18	49,400	-
[4320]	26/03/04	1,287	1,287	1,192	1,219	-77	-5.94	110,900	-
[4320]	26/03/03	1,267	1,334	1,251	1,296	+26	+2.05	36,100	-
[4320]	26/03/02	1,290	1,304	1,265	1,270	-50	-3.79	41,900	-
[4320]	26/02/27	1,282	1,320	1,281	1,320	+47	+3.69	38,500	-
[4320]	26/02/26	1,276	1,281	1,260	1,273	-3	-0.24	29,500	-
[4320]	26/02/25	1,284	1,306	1,271	1,276	+6	+0.47	49,200	-
[4320]	26/02/24	1,253	1,275	1,240	1,270	+16	+1.28	36,100	-
[4320]	26/02/20	1,210	1,272	1,208	1,254	+38	+3.13	97,600	-
[4320]	26/02/19	1,227	1,227	1,209	1,216	-1	-0.08	7,300	-
[4320]	26/02/18	1,204	1,227	1,204	1,217	+13	+1.08	16,900	-
[4320]	26/02/17	1,219	1,246	1,200	1,204	-14	-1.15	38,600	-
[4320]	26/02/16	1,201	1,224	1,189	1,218	+27	+2.27	44,400	-
[4320]	26/02/13	1,251	1,257	1,181	1,191	-70	-5.55	106,200	-
[4320]	26/02/12	1,306	1,308	1,260	1,261	-33	-2.55	62,300	-
[4320]	26/02/10	1,246	1,303	1,226	1,294	+47	+3.77	90,300	-
[4320]	26/02/09	1,236	1,263	1,191	1,247	+40	+3.31	142,100	-
[4320]	26/02/06	1,201	1,215	1,175	1,207	+3	+0.25	85,100	-
[4320]	26/02/05	1,200	1,211	1,190	1,204	+14	+1.18	46,500	-
[4320]	26/02/04	1,165	1,196	1,161	1,190	+23	+1.97	58,800	-
[4320]	26/02/03	1,152	1,196	1,148	1,167	+33	+2.91	81,600	-
[4320]	26/02/02	1,117	1,156	1,115	1,134	+17	+1.52	197,700	-
[4320]	26/01/30	1,054	1,135	1,054	1,117	+63	+5.98	251,400	-
[4320]	26/01/29	1,072	1,074	1,029	1,054	-39	-3.57	150,600	-
[4320]	26/01/28	1,108	1,108	1,079	1,093	-15	-1.35	27,300	-
[4320]	26/01/27	1,088	1,112	1,075	1,108	+20	+1.84	61,400	-
[4320]	26/01/26	1,057	1,105	1,057	1,088	+20	+1.87	73,400	-
[4320]	26/01/23	1,080	1,085	1,068	1,068	-11	-1.02	15,700	-
[4320]	26/01/22	1,060	1,079	1,053	1,079	+19	+1.79	35,400	-
[4320]	26/01/21	1,049	1,074	1,049	1,060	-2	-0.19	21,400	-
[4320]	26/01/20	1,063	1,073	1,061	1,062	-18	-1.67	28,300	-
[4320]	26/01/19	1,053	1,080	1,044	1,080	+27	+2.56	28,700	-
[4320]	26/01/16	1,058	1,063	1,051	1,053	-14	-1.31	24,800	-
[4320]	26/01/15	1,057	1,071	1,057	1,067	-1	-0.09	22,000	-
[4320]	26/01/14	1,066	1,068	1,050	1,068	+11	+1.04	28,400	-
[4320]	26/01/13	1,089	1,097	1,054	1,057	-7	-0.66	36,600	-
[4320]	26/01/09	1,050	1,073	1,048	1,064	+12	+1.14	21,500	-
[4320]	26/01/08	1,058	1,066	1,044	1,052	-6	-0.57	29,200	-
[4320]	26/01/07	1,042	1,060	1,027	1,058	+15	+1.44	62,300	-
[4320]	26/01/06	1,047	1,055	1,042	1,043	-5	-0.48	20,500	-
[4320]	26/01/05	1,048	1,054	1,044	1,048	0	0.00	31,100	-
[4320]	25/12/30	1,073	1,073	1,045	1,048	-25	-2.33	27,100	-
[4320]	25/12/29	1,050	1,079	1,047	1,073	+23	+2.19	54,400	-
[4320]	25/12/26	1,054	1,064	1,050	1,050	-10	-0.94	20,400	-
[4320]	25/12/25	1,050	1,060	1,050	1,060	+16	+1.53	32,300	-
[4320]	25/12/24	1,048	1,053	1,044	1,044	+1	+0.10	33,800	-
[4320]	25/12/23	1,044	1,055	1,041	1,043	+2	+0.19	71,100	-
[4320]	25/12/22	1,035	1,045	1,024	1,041	+3	+0.29	45,500	-
[4320]	25/12/19	1,049	1,049	1,030	1,038	+1	+0.10	32,200	-
[4320]	25/12/18	1,040	1,045	1,021	1,037	+8	+0.78	41,300	-
[4320]	25/12/17	1,044	1,044	1,019	1,029	-15	-1.44	40,000	-
[4320]	25/12/16	1,036	1,045	1,019	1,044	-1	-0.10	69,900	-
[4320]	25/12/15	1,001	1,048	1,001	1,045	+33	+3.26	37,600	-
[4320]	25/12/12	992	1,015	988	1,012	+18	+1.81	56,700	-
[4320]	25/12/11	1,002	1,008	989	994	-8	-0.80	68,000	-
[4320]	25/12/10	1,020	1,032	1,002	1,002	-21	-2.05	77,400	-
[4320]	25/12/09	1,025	1,029	1,010	1,023	-3	-0.29	38,300	-
[4320]	25/12/08	1,011	1,030	1,007	1,026	+15	+1.48	54,800	-
[4320]	25/12/05	1,007	1,027	1,004	1,011	+4	+0.40	32,900	-
[4320]	25/12/04	1,001	1,024	1,001	1,007	+11	+1.10	54,700	-
[4320]	25/12/03	1,000	1,034	995	996	-11	-1.09	65,400	-
[4320]	25/12/02	1,003	1,021	998	1,007	+7	+0.70	57,400	-
[4320]	25/12/01	1,046	1,049	998	1,000	-46	-4.40	69,600	-
[4320]	25/11/28	1,044	1,064	1,037	1,046	-5	-0.48	49,800	-
[4320]	25/11/27	1,059	1,065	1,048	1,051	-8	-0.76	45,100	-
[4320]	25/11/26	1,039	1,060	1,035	1,059	+29	+2.82	42,000	-
[4320]	25/11/25	1,059	1,059	1,027	1,030	-29	-2.74	68,000	-
[4320]	25/11/21	1,029	1,060	1,021	1,059	+26	+2.52	42,000	-
[4320]	25/11/20	1,029	1,041	1,025	1,033	+13	+1.27	49,900	-
[4320]	25/11/19	1,000	1,026	999	1,020	+22	+2.20	47,200	-
[4320]	25/11/18	1,000	1,005	977	998	-11	-1.09	80,500	-
[4320]	25/11/17	1,005	1,019	996	1,009	+1	+0.10	87,900	-
[4320]	25/11/14	1,022	1,033	1,002	1,008	-14	-1.37	54,000	-
[4320]	25/11/13	1,001	1,034	1,001	1,022	+22	+2.20	54,000	-
[4320]	25/11/12	991	1,007	979	1,000	-2	-0.20	77,400	-
[4320]	25/11/11	974	1,004	935	1,002	+39	+4.05	125,300	-
[4320]	25/11/10	916	999	905	963	-43	-4.27	366,400	-
[4320]	25/11/07	1,025	1,029	997	1,006	-25	-2.42	149,200	-
[4320]	25/11/06	1,052	1,062	1,021	1,031	-15	-1.43	101,100	-
[4320]	25/11/05	1,048	1,048	1,008	1,046	0	0.00	96,000	-
[4320]	25/11/04	1,065	1,076	1,043	1,046	-16	-1.51	107,600	-
[4320]	25/10/31	1,070	1,075	1,024	1,062	-14	-1.30	140,300	-
[4320]	25/10/30	1,060	1,088	1,045	1,076	+15	+1.41	112,100	-
[4320]	25/10/29	1,095	1,100	1,031	1,061	-39	-3.55	189,900	-
[4320]	25/10/28	1,095	1,119	1,082	1,100	+25	+2.33	218,200	-
[4320]	25/10/27	1,066	1,104	1,066	1,075	+10	+0.94	173,800	-
[4320]	25/10/24	1,085	1,092	1,056	1,065	-45	-4.05	332,100	-
[4320]	25/10/23	1,026	1,127	1,014	1,110	+133	+13.61	827,000	-
[4320]	25/10/22	952	979	948	977	+32	+3.39	124,000	-
[4320]	25/10/21	956	970	931	945	-4	-0.42	216,400	-
[4320]	25/10/20	918	949	905	949	+57	+6.39	284,800	-
[4320]	25/10/17	883	898	868	892	+5	+0.56	99,900	-
[4320]	25/10/16	917	918	880	887	-3	-0.34	125,200	-
[4320]	25/10/15	867	890	861	890	+34	+3.97	101,700	-
[4320]	25/10/14	831	857	829	856	+14	+1.66	159,000	-
[4320]	25/10/10	842	849	831	842	+1	+0.12	81,400	-
[4320]	25/10/09	845	845	830	841	+2	+0.24	65,400	-
[4320]	25/10/08	810	843	807	839	+31	+3.84	134,800	-
[4320]	25/10/07	817	818	797	808	-1	-0.12	67,800	-
[4320]	25/10/06	797	811	786	809	+19	+2.41	91,000	-
[4320]	25/10/03	770	793	768	790	+17	+2.20	54,200	-
[4320]	25/10/02	767	783	755	773	+3	+0.39	62,300	-
[4320]	25/10/01	767	772	751	770	+3	+0.39	149,400	-
[4320]	25/09/30	770	772	761	767	-5	-0.65	55,700	-
[4320]	25/09/29	765	775	756	772	-8	-1.03	72,800	-
[4320]	25/09/26	776	781	773	780	+5	+0.65	44,000	-
[4320]	25/09/25	777	780	771	775	-2	-0.26	25,800	-
[4320]	25/09/24	789	789	775	777	-12	-1.52	32,200	-
[4320]	25/09/22	794	802	782	789	-3	-0.38	48,100	-
[4320]	25/09/19	800	802	779	792	-8	-1.00	68,000	-
[4320]	25/09/18	780	813	772	800	+14	+1.78	180,200	-
[4320]	25/09/17	772	792	761	786	+14	+1.81	153,500	-
[4320]	25/09/16	808	808	770	772	-36	-4.46	88,100	-
[4320]	25/09/12	826	826	804	808	-19	-2.30	108,400	-
[4320]	25/09/11	822	827	796	827	+15	+1.85	136,200	-
[4320]	25/09/10	796	817	791	812	+23	+2.92	134,700	-
[4320]	25/09/09	779	793	774	789	+9	+1.15	88,600	-
[4320]	25/09/08	765	785	765	780	+20	+2.63	97,200	-
[4320]	25/09/05	749	762	747	760	+12	+1.60	70,200	-