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
[4323]	26/10/29	1,819	1,838	1,745	1,765	-40.0	-2.22	747,900	43,187,433,472
[4323]	26/10/28	1,852	1,862	1,805	1,805	-47.0	-2.54	87,000	44,166,184,960
[4323]	26/10/27	1,871	1,873	1,842	1,852	-2.0	-0.11	50,600	45,316,218,880
[4323]	26/10/26	1,880	1,883	1,846	1,854	-33.0	-1.75	78,300	45,365,153,792
[4323]	26/10/23	1,897	1,904	1,865	1,887	+7.0	+0.37	55,800	46,172,626,944
[4323]	26/10/22	1,845	1,896	1,834	1,880	+62.0	+3.41	59,500	46,001,344,512
[4323]	26/10/21	1,859	1,898	1,807	1,818	-33.0	-1.78	66,000	44,484,280,320
[4323]	26/10/20	1,929	1,945	1,833	1,851	-70.0	-3.64	66,200	45,291,749,376
[4323]	26/10/19	1,940	1,945	1,902	1,921	-59.0	-2.98	58,800	47,004,565,504
[4323]	26/10/16	1,891	1,992	1,891	1,980	+95.0	+5.04	77,400	48,448,225,280
[4323]	26/10/15	1,869	1,888	1,850	1,885	+16.0	+0.86	57,500	46,585,135,104
[4323]	26/10/14	1,899	1,899	1,858	1,869	-30.0	-1.58	51,500	46,189,719,552
[4323]	26/10/13	1,898	1,919	1,879	1,899	+19.0	+1.01	55,000	46,931,128,320
[4323]	26/10/09	1,839	1,889	1,830	1,880	+41.0	+2.23	65,000	46,461,566,976
[4323]	26/10/08	1,862	1,862	1,815	1,839	-36.0	-1.92	82,300	45,448,310,784
[4323]	26/10/07	1,892	1,928	1,873	1,875	-34.0	-1.78	29,000	46,337,998,848
[4323]	26/10/06	1,890	1,929	1,890	1,909	+19.0	+1.01	36,400	47,178,260,480
[4323]	26/10/05	1,892	1,909	1,872	1,890	-7.0	-0.37	43,400	46,708,703,232
[4323]	26/10/02	1,881	1,911	1,865	1,897	-3.0	-0.16	42,100	46,881,697,792
[4323]	26/10/01	1,836	1,918	1,836	1,900	+52.0	+2.81	54,300	46,955,839,488
[4323]	26/09/30	1,873	1,873	1,832	1,848	-24.0	-1.28	35,800	45,670,731,776
[4323]	26/09/29	1,891	1,902	1,860	1,872	-30.0	-1.58	55,700	46,263,861,248
[4323]	26/09/28	1,900	1,908	1,878	1,902	+6.0	+0.32	74,100	47,005,265,920
[4323]	26/09/25	1,915	1,920	1,879	1,896	-6.0	-0.32	53,700	46,856,986,624
[4323]	26/09/24	1,910	1,925	1,887	1,902	-11.0	-0.58	55,300	47,005,265,920
[4323]	26/09/18	1,919	1,932	1,909	1,913	-9.0	-0.47	46,100	47,277,117,440
[4323]	26/09/17	1,915	1,929	1,901	1,922	+7.0	+0.37	33,600	47,499,538,432
[4323]	26/09/16	1,920	1,924	1,897	1,915	-6.0	-0.31	24,300	47,326,543,872
[4323]	26/09/15	1,877	1,929	1,866	1,921	+26.0	+1.37	35,200	47,474,827,264
[4323]	26/09/14	1,852	1,904	1,851	1,895	+44.0	+2.38	39,800	46,832,271,360
[4323]	26/09/11	1,835	1,852	1,820	1,851	+8.0	+0.43	50,800	45,744,873,472
[4323]	26/09/10	1,801	1,849	1,800	1,843	+21.0	+1.15	35,600	45,547,163,648
[4323]	26/09/09	1,861	1,864	1,816	1,822	-54.0	-2.88	43,100	45,028,179,968
[4323]	26/09/08	1,881	1,905	1,862	1,876	-11.0	-0.58	43,300	46,362,714,112
[4323]	26/09/07	1,916	1,939	1,860	1,887	-61.0	-3.13	97,000	46,634,561,536
[4323]	26/09/04	1,886	1,967	1,873	1,948	+73.0	+3.89	46,200	48,142,094,336
[4323]	26/09/03	1,888	1,903	1,875	1,875	-5.0	-0.27	36,200	46,337,998,848
[4323]	26/09/02	1,919	1,938	1,880	1,880	-77.0	-3.93	58,200	46,461,566,976
[4323]	26/09/01	1,968	1,984	1,952	1,957	-10.0	-0.51	35,800	48,364,515,328
[4323]	26/08/31	1,961	1,976	1,934	1,967	-8.0	-0.41	29,300	48,611,651,584
[4323]	26/08/28	1,916	1,986	1,916	1,975	+59.0	+3.08	58,600	48,809,361,408
[4323]	26/08/27	1,919	1,920	1,892	1,916	-3.0	-0.16	52,000	47,351,259,136
[4323]	26/08/26	1,917	1,945	1,916	1,919	+4.0	+0.21	58,100	47,425,396,736
[4323]	26/08/25	1,951	1,951	1,897	1,915	-24.0	-1.24	68,300	47,326,543,872
[4323]	26/08/24	1,955	1,993	1,933	1,939	-15.0	-0.77	56,400	47,919,669,248
[4323]	26/08/21	2,011	2,011	1,951	1,954	-54.0	-2.69	58,300	48,290,373,632
[4323]	26/08/20	1,920	2,008	1,914	2,008	+128.0	+6.81	80,600	49,635,549,184
[4323]	26/08/19	1,848	1,900	1,806	1,880	+25.0	+1.35	71,200	46,471,532,544
[4323]	26/08/18	1,920	1,920	1,848	1,855	-65.0	-3.39	57,400	45,853,560,832
[4323]	26/08/17	1,978	1,978	1,917	1,920	-71.0	-3.57	55,700	47,460,286,464
[4323]	26/08/14	1,888	2,003	1,846	1,991	+32.0	+1.63	144,400	49,215,328,256
[4323]	26/08/13	1,930	1,969	1,887	1,959	+44.0	+2.30	108,200	48,424,325,120
[4323]	26/08/12	1,848	1,920	1,837	1,915	+91.0	+4.99	91,600	47,336,693,760
[4323]	26/08/10	1,844	1,852	1,819	1,824	-7.0	-0.38	49,500	45,087,272,960
[4323]	26/08/07	1,828	1,849	1,811	1,831	+3.0	+0.16	39,900	45,260,304,384
[4323]	26/08/06	1,796	1,828	1,784	1,828	+10.0	+0.55	40,300	45,186,150,400
[4323]	26/08/05	1,807	1,833	1,797	1,818	+11.0	+0.61	43,300	44,938,960,896
[4323]	26/08/04	1,823	1,851	1,795	1,807	-15.0	-0.82	48,900	44,667,052,032
[4323]	26/08/03	1,880	1,880	1,822	1,822	-59.0	-3.14	56,700	45,037,834,240
[4323]	26/07/31	1,906	1,915	1,863	1,881	-43.0	-2.23	58,700	46,496,251,904
[4323]	26/07/30	1,885	1,947	1,878	1,924	+24.0	+1.26	85,200	47,559,163,904
[4323]	26/07/29	1,882	1,908	1,854	1,900	+38.0	+2.04	48,700	46,965,911,552
[4323]	26/07/28	1,887	1,889	1,853	1,862	-29.0	-1.53	43,800	46,026,592,256
[4323]	26/07/27	1,827	1,891	1,827	1,891	+82.0	+4.53	35,800	46,743,441,408
[4323]	26/07/24	1,783	1,818	1,778	1,809	+12.0	+0.67	30,900	44,716,490,752
[4323]	26/07/23	1,798	1,814	1,782	1,797	-5.0	-0.28	32,200	44,419,862,528
[4323]	26/07/22	1,812	1,826	1,794	1,802	-9.0	-0.50	48,400	44,543,459,328
[4323]	26/07/21	1,837	1,848	1,808	1,811	-8.0	-0.44	30,600	44,765,929,472
[4323]	26/07/17	1,852	1,852	1,799	1,819	-22	-1.20	31,500	-
[4323]	26/07/16	1,841	1,880	1,841	1,841	-12	-0.65	22,300	-
[4323]	26/07/15	1,884	1,884	1,833	1,853	-53	-2.78	47,200	-
[4323]	26/07/14	1,853	1,937	1,853	1,906	+79	+4.32	97,400	-
[4323]	26/07/13	1,822	1,852	1,806	1,827	+44	+2.47	61,200	-
[4323]	26/07/10	1,846	1,869	1,770	1,783	-63	-3.41	57,700	-
[4323]	26/07/09	1,822	1,853	1,815	1,846	+13	+0.71	43,100	-
[4323]	26/07/08	1,840	1,852	1,802	1,833	-3	-0.16	69,800	-
[4323]	26/07/07	1,823	1,869	1,811	1,836	+17	+0.93	72,100	-
[4323]	26/07/06	1,783	1,830	1,783	1,819	+37	+2.08	71,200	-
[4323]	26/07/03	1,751	1,790	1,751	1,782	+35	+2.00	52,700	-
[4323]	26/07/02	1,699	1,773	1,689	1,747	+71	+4.24	66,600	-
[4323]	26/07/01	1,638	1,684	1,630	1,676	+26	+1.58	54,100	-
[4323]	26/06/30	1,683	1,683	1,631	1,650	-39	-2.31	109,800	-
[4323]	26/06/29	1,718	1,778	1,675	1,689	+201	+13.51	305,800	-
[4323]	26/06/26	1,512	1,512	1,487	1,488	-24	-1.59	44,800	-
[4323]	26/06/25	1,545	1,545	1,496	1,512	-5	-0.33	36,500	-
[4323]	26/06/24	1,512	1,538	1,512	1,517	-12	-0.78	21,900	-
[4323]	26/06/23	1,564	1,566	1,525	1,529	-31	-1.99	31,700	-
[4323]	26/06/22	1,568	1,593	1,554	1,560	-10	-0.64	20,400	-
[4323]	26/06/19	1,602	1,602	1,569	1,570	-27	-1.69	24,700	-
[4323]	26/06/18	1,592	1,612	1,591	1,597	+5	+0.31	16,500	-
[4323]	26/06/17	1,569	1,614	1,569	1,592	+25	+1.60	29,900	-
[4323]	26/06/16	1,599	1,599	1,543	1,567	-32	-2.00	57,500	-
[4323]	26/06/15	1,644	1,644	1,595	1,599	-23	-1.42	40,300	-
[4323]	26/06/12	1,643	1,666	1,619	1,622	-18	-1.10	78,300	-
[4323]	26/06/11	1,617	1,646	1,602	1,640	+22	+1.36	41,000	-
[4323]	26/06/10	1,628	1,644	1,609	1,618	-37	-2.24	34,700	-
[4323]	26/06/09	1,670	1,687	1,643	1,655	-9	-0.54	37,000	-
[4323]	26/06/08	1,700	1,714	1,658	1,664	-51	-2.97	40,800	-
[4323]	26/06/05	1,678	1,742	1,678	1,715	+37	+2.21	35,200	-
[4323]	26/06/04	1,647	1,678	1,623	1,678	+3	+0.18	39,300	-
[4323]	26/06/03	1,660	1,682	1,630	1,675	+15	+0.90	39,100	-
[4323]	26/06/02	1,630	1,666	1,626	1,660	+23	+1.41	30,200	-
[4323]	26/06/01	1,662	1,698	1,637	1,637	-26	-1.56	50,900	-
[4323]	26/05/29	1,642	1,698	1,642	1,663	+9	+0.54	38,000	-
[4323]	26/05/28	1,645	1,661	1,623	1,654	-13	-0.78	79,100	-
[4323]	26/05/27	1,640	1,672	1,611	1,667	+23	+1.40	69,300	-
[4323]	26/05/26	1,644	1,656	1,632	1,644	-12	-0.72	52,000	-
[4323]	26/05/25	1,684	1,692	1,637	1,656	-28	-1.66	51,900	-
[4323]	26/05/22	1,725	1,725	1,682	1,684	-29.0	-1.69	41,000	-
[4323]	26/05/21	1,756	1,756	1,700	1,713	-3.0	-0.17	45,600	-
[4323]	26/05/20	1,703	1,731	1,666	1,716	+4.0	+0.23	77,400	-
[4323]	26/05/19	1,712	1,768	1,712	1,712	+7.0	+0.41	47,700	-
[4323]	26/05/18	1,760	1,760	1,672	1,705	-55.0	-3.12	81,000	-
[4323]	26/05/15	1,900	1,918	1,730	1,760	-84.0	-4.56	120,500	-
[4323]	26/05/14	1,924	1,924	1,844	1,844	-90.0	-4.65	46,000	-
[4323]	26/05/13	1,946	1,950	1,934	1,934	+8.0	+0.42	22,600	-
[4323]	26/05/12	1,945	1,956	1,915	1,926	-19.0	-0.98	24,600	-
[4323]	26/05/11	1,967	1,971	1,933	1,945	-22.0	-1.12	29,300	-
[4323]	26/05/08	1,950	1,978	1,939	1,967	+27.0	+1.39	30,600	-
[4323]	26/05/07	1,948	1,955	1,912	1,940	+27.0	+1.41	34,500	-
[4323]	26/05/01	1,899	1,924	1,890	1,913	+14.0	+0.74	28,700	-
[4323]	26/04/30	1,911	1,912	1,875	1,899	-52.0	-2.67	55,400	-
[4323]	26/04/28	1,904	1,951	1,903	1,951	+49.0	+2.58	46,200	-
[4323]	26/04/27	1,914	1,933	1,899	1,902	-11	-0.58	33,500	-
[4323]	26/04/24	1,900	1,920	1,900	1,913	-6	-0.31	29,400	-
[4323]	26/04/23	1,950	1,950	1,900	1,919	-45	-2.29	42,400	-
[4323]	26/04/22	1,956	1,978	1,941	1,964	+8	+0.41	49,800	-
[4323]	26/04/21	1,983	1,990	1,956	1,956	-6	-0.31	27,300	-
[4323]	26/04/20	1,997	1,997	1,957	1,962	-35	-1.75	33,400	-
[4323]	26/04/17	2,013	2,050	1,990	1,997	-19	-0.94	34,800	-
[4323]	26/04/16	2,048	2,082	2,016	2,016	-10	-0.49	43,400	-
[4323]	26/04/15	2,051	2,090	2,025	2,026	-3	-0.15	27,700	-
[4323]	26/04/14	2,016	2,042	2,016	2,029	+29	+1.45	28,500	-
[4323]	26/04/13	1,992	2,007	1,974	2,000	-17	-0.84	31,800	-
[4323]	26/04/10	2,062	2,062	2,004	2,017	-26	-1.27	37,000	-
[4323]	26/04/09	2,091	2,091	2,040	2,043	-42	-2.01	30,300	-
[4323]	26/04/08	2,070	2,093	2,060	2,085	+36	+1.76	37,500	-
[4323]	26/04/07	2,026	2,056	2,017	2,049	+24	+1.19	64,200	-
[4323]	26/04/06	2,012	2,043	2,007	2,025	+11	+0.55	29,700	-
[4323]	26/04/03	1,980	2,024	1,980	2,014	+39	+1.97	28,900	-
[4323]	26/04/02	2,051	2,061	1,962	1,975	-84	-4.08	75,000	-
[4323]	26/04/01	2,006	2,059	2,006	2,059	+90	+4.57	29,100	-
[4323]	26/03/31	1,955	2,000	1,955	1,969	-26	-1.30	41,900	-
[4323]	26/03/30	1,951	1,997	1,938	1,995	-79	-3.81	120,900	-
[4323]	26/03/27	2,057	2,086	2,042	2,074	+7	+0.34	129,800	-
[4323]	26/03/26	2,064	2,088	2,038	2,067	+3	+0.15	109,200	-
[4323]	26/03/25	2,061	2,100	2,042	2,064	+21	+1.03	120,500	-
[4323]	26/03/24	1,993	2,043	1,976	2,043	+90	+4.61	52,000	-
[4323]	26/03/23	2,037	2,049	1,931	1,953	-93	-4.55	74,300	-
[4323]	26/03/19	2,059	2,076	2,033	2,046	-9	-0.44	57,700	-
[4323]	26/03/18	2,055	2,055	2,018	2,055	+72	+3.63	47,400	-
[4323]	26/03/17	1,990	1,994	1,967	1,983	+29	+1.48	29,300	-
[4323]	26/03/16	1,970	1,971	1,948	1,954	-19	-0.96	40,100	-
[4323]	26/03/13	1,950	1,983	1,950	1,973	-15	-0.75	42,400	-
[4323]	26/03/12	2,028	2,035	1,970	1,988	-79	-3.82	73,600	-
[4323]	26/03/11	2,074	2,099	2,059	2,067	-6	-0.29	31,800	-
[4323]	26/03/10	2,034	2,110	2,025	2,073	+65	+3.24	53,700	-
[4323]	26/03/09	1,938	2,023	1,933	2,008	-29	-1.42	80,500	-
[4323]	26/03/06	2,035	2,065	2,031	2,037	-15	-0.73	45,400	-
[4323]	26/03/05	2,024	2,072	2,021	2,052	+42	+2.09	39,000	-
[4323]	26/03/04	2,000	2,061	1,975	2,010	-20	-0.99	73,800	-
[4323]	26/03/03	2,136	2,136	2,030	2,030	-121	-5.63	105,400	-
[4323]	26/03/02	2,139	2,198	2,112	2,151	+62	+2.97	104,300	-
[4323]	26/02/27	2,094	2,136	2,081	2,089	+24	+1.16	69,700	-
[4323]	26/02/26	2,002	2,089	2,002	2,065	+64	+3.20	67,300	-
[4323]	26/02/25	1,930	2,006	1,921	2,001	+59	+3.04	71,300	-
[4323]	26/02/24	1,979	1,998	1,931	1,942	-58	-2.90	94,900	-
[4323]	26/02/20	2,032	2,061	1,978	2,000	-57	-2.77	72,000	-
[4323]	26/02/19	2,062	2,089	2,040	2,057	+15	+0.73	65,300	-
[4323]	26/02/18	2,133	2,146	2,040	2,042	-87	-4.09	83,600	-
[4323]	26/02/17	2,145	2,166	2,111	2,129	-29	-1.34	48,600	-
[4323]	26/02/16	2,205	2,220	2,117	2,158	-45	-2.04	68,800	-
[4323]	26/02/13	2,346	2,385	2,181	2,203	-243	-9.93	141,600	-
[4323]	26/02/12	2,577	2,584	2,446	2,446	-31	-1.25	81,800	-
[4323]	26/02/10	2,427	2,506	2,427	2,477	+76	+3.17	67,100	-
[4323]	26/02/09	2,407	2,425	2,375	2,401	+38	+1.61	57,500	-
[4323]	26/02/06	2,294	2,372	2,291	2,363	+39	+1.68	42,900	-
[4323]	26/02/05	2,375	2,410	2,318	2,324	-38	-1.61	83,100	-
[4323]	26/02/04	2,398	2,406	2,330	2,362	-51	-2.11	73,100	-
[4323]	26/02/03	2,380	2,430	2,367	2,413	+69	+2.94	56,300	-
[4323]	26/02/02	2,428	2,464	2,344	2,344	-83	-3.42	73,500	-
[4323]	26/01/30	2,444	2,444	2,395	2,427	-34	-1.38	41,500	-
[4323]	26/01/29	2,455	2,505	2,435	2,461	-16	-0.65	35,900	-
[4323]	26/01/28	2,503	2,535	2,466	2,477	-50	-1.98	38,500	-
[4323]	26/01/27	2,535	2,600	2,521	2,527	-39	-1.52	55,300	-
[4323]	26/01/26	2,648	2,660	2,527	2,566	-88	-3.32	81,100	-
[4323]	26/01/23	2,640	2,731	2,616	2,654	+28	+1.07	99,200	-
[4323]	26/01/22	2,516	2,636	2,516	2,626	+110	+4.37	75,300	-
[4323]	26/01/21	2,440	2,526	2,434	2,516	+31	+1.25	52,900	-
[4323]	26/01/20	2,505	2,533	2,483	2,485	-32	-1.27	39,600	-
[4323]	26/01/19	2,576	2,576	2,514	2,517	-39	-1.53	39,000	-
[4323]	26/01/16	2,472	2,569	2,472	2,556	+58	+2.32	51,800	-
[4323]	26/01/15	2,395	2,499	2,388	2,498	+90	+3.74	53,000	-
[4323]	26/01/14	2,422	2,442	2,389	2,408	-17	-0.70	43,900	-
[4323]	26/01/13	2,445	2,448	2,360	2,425	-5	-0.21	70,300	-
[4323]	26/01/09	2,471	2,496	2,401	2,430	-54	-2.17	60,000	-
[4323]	26/01/08	2,521	2,521	2,470	2,484	-16	-0.64	34,500	-
[4323]	26/01/07	2,477	2,539	2,471	2,500	-17	-0.68	44,800	-
[4323]	26/01/06	2,579	2,606	2,496	2,517	-64	-2.48	84,100	-
[4323]	26/01/05	2,523	2,610	2,521	2,581	+60	+2.38	87,100	-
[4323]	25/12/30	2,522	2,564	2,505	2,521	-30	-1.18	33,100	-
[4323]	25/12/29	2,537	2,572	2,514	2,551	+18	+0.71	49,200	-
[4323]	25/12/26	2,524	2,566	2,516	2,533	+38	+1.52	44,400	-
[4323]	25/12/25	2,531	2,531	2,465	2,495	-39	-1.54	43,100	-
[4323]	25/12/24	2,597	2,661	2,513	2,534	-32	-1.25	74,600	-
[4323]	25/12/23	2,560	2,597	2,548	2,566	+11	+0.43	38,600	-
[4323]	25/12/22	2,527	2,565	2,510	2,555	+78	+3.15	45,700	-
[4323]	25/12/19	2,440	2,509	2,430	2,477	+45	+1.85	76,400	-
[4323]	25/12/18	2,445	2,458	2,413	2,432	-21	-0.86	54,800	-
[4323]	25/12/17	2,418	2,455	2,390	2,453	+16	+0.66	25,300	-
[4323]	25/12/16	2,462	2,466	2,419	2,437	-18	-0.73	42,200	-
[4323]	25/12/15	2,383	2,455	2,382	2,455	+83	+3.50	53,800	-
[4323]	25/12/12	2,370	2,398	2,357	2,372	+40	+1.72	51,700	-
[4323]	25/12/11	2,301	2,400	2,301	2,332	+37	+1.61	88,700	-
[4323]	25/12/10	2,329	2,329	2,269	2,295	-32	-1.38	41,400	-
[4323]	25/12/09	2,349	2,380	2,327	2,327	-22	-0.94	47,300	-
[4323]	25/12/08	2,333	2,380	2,333	2,349	+26	+1.12	46,200	-
[4323]	25/12/05	2,285	2,325	2,282	2,323	+34	+1.49	26,100	-
[4323]	25/12/04	2,275	2,320	2,271	2,289	+15	+0.66	35,900	-
[4323]	25/12/03	2,257	2,311	2,257	2,274	+12	+0.53	25,000	-
[4323]	25/12/02	2,276	2,304	2,258	2,262	+5	+0.22	27,100	-
[4323]	25/12/01	2,301	2,305	2,242	2,257	-46	-2.00	30,300	-
[4323]	25/11/28	2,287	2,317	2,274	2,303	+8	+0.35	24,400	-
[4323]	25/11/27	2,411	2,411	2,284	2,295	-116	-4.81	60,300	-
[4323]	25/11/26	2,366	2,429	2,366	2,411	+63	+2.68	46,300	-
[4323]	25/11/25	2,388	2,400	2,342	2,348	-20	-0.84	36,300	-
[4323]	25/11/21	2,270	2,368	2,270	2,368	+63	+2.73	42,900	-
[4323]	25/11/20	2,329	2,344	2,278	2,305	+26	+1.14	27,900	-
[4323]	25/11/19	2,323	2,345	2,271	2,279	-67	-2.86	52,600	-
[4323]	25/11/18	2,321	2,371	2,315	2,346	+25	+1.08	42,700	-
[4323]	25/11/17	2,346	2,364	2,296	2,321	+25	+1.09	36,300	-
[4323]	25/11/14	2,286	2,350	2,286	2,296	-32	-1.37	58,600	-
[4323]	25/11/13	2,400	2,586	2,305	2,328	+128	+5.82	213,900	-
[4323]	25/11/12	2,202	2,236	2,183	2,200	+27	+1.24	50,800	-
[4323]	25/11/11	2,170	2,204	2,160	2,173	-8	-0.37	31,000	-
[4323]	25/11/10	2,160	2,198	2,160	2,181	+31	+1.44	22,300	-
[4323]	25/11/07	2,160	2,163	2,118	2,150	-11	-0.51	25,400	-
[4323]	25/11/06	2,111	2,179	2,110	2,161	+51	+2.42	35,300	-
[4323]	25/11/05	2,120	2,161	2,069	2,110	-22	-1.03	33,400	-
[4323]	25/11/04	2,137	2,151	2,078	2,132	-9	-0.42	51,400	-
[4323]	25/10/31	2,121	2,180	2,121	2,141	+32	+1.52	44,700	-
[4323]	25/10/30	2,159	2,177	2,104	2,109	-50	-2.32	68,400	-
[4323]	25/10/29	2,218	2,241	2,146	2,159	-82	-3.66	34,100	-
[4323]	25/10/28	2,320	2,320	2,234	2,241	-75	-3.24	30,100	-
[4323]	25/10/27	2,326	2,327	2,289	2,316	+16	+0.70	28,900	-
[4323]	25/10/24	2,331	2,331	2,280	2,300	-31	-1.33	29,200	-
[4323]	25/10/23	2,354	2,400	2,325	2,331	-73	-3.04	32,300	-
[4323]	25/10/22	2,367	2,423	2,307	2,404	+38	+1.61	73,800	-
[4323]	25/10/21	2,426	2,444	2,362	2,366	-60	-2.47	65,600	-
[4323]	25/10/20	2,366	2,441	2,324	2,426	+210	+9.48	112,700	-
[4323]	25/10/17	2,245	2,258	2,200	2,216	-45	-1.99	29,300	-
[4323]	25/10/16	2,304	2,306	2,261	2,261	-34	-1.48	24,900	-
[4323]	25/10/15	2,277	2,300	2,253	2,295	+46	+2.05	24,300	-
[4323]	25/10/14	2,207	2,265	2,193	2,249	-8	-0.35	37,500	-
[4323]	25/10/10	2,306	2,340	2,252	2,257	-99	-4.20	37,500	-
[4323]	25/10/09	2,371	2,374	2,333	2,356	-26	-1.09	34,900	-
[4323]	25/10/08	2,411	2,429	2,379	2,382	-29	-1.20	29,400	-
[4323]	25/10/07	2,492	2,517	2,410	2,411	-106	-4.21	49,600	-
[4323]	25/10/06	2,483	2,528	2,434	2,517	+107	+4.44	63,700	-
[4323]	25/10/03	2,371	2,461	2,370	2,410	+39	+1.64	38,000	-
[4323]	25/10/02	2,395	2,422	2,337	2,371	-33	-1.37	35,600	-
[4323]	25/10/01	2,464	2,488	2,395	2,404	-47	-1.92	56,400	-
[4323]	25/09/30	2,422	2,477	2,394	2,451	+29	+1.20	42,800	-
[4323]	25/09/29	2,426	2,426	2,369	2,422	+4	+0.17	79,400	-
[4323]	25/09/26	2,411	2,434	2,376	2,418	-16	-0.66	138,200	-
[4323]	25/09/25	2,372	2,440	2,354	2,434	+73	+3.09	95,700	-
[4323]	25/09/24	2,373	2,382	2,355	2,361	-17	-0.71	53,300	-
[4323]	25/09/22	2,400	2,436	2,349	2,378	-22	-0.92	85,200	-
[4323]	25/09/19	2,281	2,400	2,280	2,400	+133	+5.87	138,000	-
[4323]	25/09/18	2,200	2,277	2,185	2,267	+44	+1.98	63,000	-
[4323]	25/09/17	2,233	2,288	2,216	2,223	-59	-2.59	54,300	-
[4323]	25/09/16	2,231	2,282	2,219	2,282	+68	+3.07	64,800	-
[4323]	25/09/12	2,235	2,240	2,195	2,214	+7	+0.32	56,700	-
[4323]	25/09/11	2,183	2,212	2,169	2,207	+36	+1.66	55,900	-
[4323]	25/09/10	2,164	2,201	2,148	2,171	+22	+1.02	57,300	-
[4323]	25/09/09	2,155	2,176	2,127	2,149	+16	+0.75	29,000	-
[4323]	25/09/08	2,177	2,187	2,112	2,133	+56	+2.70	58,900	-
[4323]	25/09/05	2,044	2,087	2,031	2,077	+7	+0.34	51,800	-