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
[4326]	26/10/29	1,843	1,877	1,841	1,877	+29.0	+1.57	189,400	71,611,367,424
[4326]	26/10/28	1,872	1,875	1,841	1,848	-27.0	-1.44	57,700	70,504,955,904
[4326]	26/10/27	1,874	1,890	1,867	1,875	-4.0	-0.21	36,100	71,535,058,944
[4326]	26/10/26	1,911	1,911	1,876	1,879	-38.0	-1.98	36,200	71,687,667,712
[4326]	26/10/23	1,955	1,956	1,910	1,917	-22.0	-1.13	30,200	73,137,446,912
[4326]	26/10/22	1,930	1,961	1,930	1,939	+9.0	+0.47	23,900	73,976,791,040
[4326]	26/10/21	1,957	1,957	1,921	1,930	-14.0	-0.72	42,500	73,633,423,360
[4326]	26/10/20	1,970	1,996	1,939	1,944	-43.0	-2.16	35,300	74,167,549,952
[4326]	26/10/19	1,998	2,017	1,974	1,987	-13.0	-0.65	25,600	75,808,088,064
[4326]	26/10/16	1,967	2,021	1,967	2,000	+33.0	+1.68	44,500	76,304,064,512
[4326]	26/10/15	1,972	1,993	1,954	1,967	-6.0	-0.30	53,000	75,045,044,224
[4326]	26/10/14	1,979	1,980	1,932	1,973	+4.0	+0.20	39,600	75,273,961,472
[4326]	26/10/13	1,936	1,978	1,926	1,969	+51.0	+2.66	55,900	75,121,352,704
[4326]	26/10/09	1,908	1,936	1,869	1,918	+22.0	+1.16	44,000	73,175,597,056
[4326]	26/10/08	1,867	1,910	1,865	1,896	+21.0	+1.12	39,100	72,336,252,928
[4326]	26/10/07	1,867	1,884	1,863	1,875	-5.0	-0.27	25,600	71,535,058,944
[4326]	26/10/06	1,864	1,893	1,861	1,880	+19.0	+1.02	37,700	71,725,817,856
[4326]	26/10/05	1,918	1,920	1,856	1,861	-64.0	-3.32	56,700	71,000,932,352
[4326]	26/10/02	1,952	1,952	1,922	1,925	-42.0	-2.14	34,100	73,527,492,608
[4326]	26/10/01	1,942	1,974	1,913	1,967	+22.0	+1.13	30,600	75,131,731,968
[4326]	26/09/30	1,951	1,965	1,927	1,945	-15.0	-0.77	28,800	74,291,412,992
[4326]	26/09/29	2,014	2,014	1,945	1,960	-49.0	-2.44	28,000	74,864,353,280
[4326]	26/09/28	2,026	2,026	1,980	2,009	+8.0	+0.40	25,500	76,735,963,136
[4326]	26/09/25	1,979	2,016	1,979	2,001	+1.0	+0.05	22,100	76,430,393,344
[4326]	26/09/24	2,000	2,008	1,962	2,000	-4.0	-0.20	21,000	76,392,259,584
[4326]	26/09/18	1,968	2,004	1,956	2,004	+31.0	+1.57	24,400	76,545,040,384
[4326]	26/09/17	1,984	2,000	1,968	1,973	-2.0	-0.10	27,600	75,360,960,512
[4326]	26/09/16	1,971	1,986	1,967	1,975	+4.0	+0.20	15,700	75,437,350,912
[4326]	26/09/15	1,964	1,991	1,964	1,971	+7.0	+0.36	15,400	75,284,570,112
[4326]	26/09/14	1,967	1,986	1,956	1,964	-3.0	-0.15	22,900	75,017,191,424
[4326]	26/09/11	1,955	1,974	1,927	1,967	+30.0	+1.55	31,700	75,131,781,120
[4326]	26/09/10	1,930	1,952	1,924	1,937	-6.0	-0.31	22,900	73,985,900,544
[4326]	26/09/09	1,964	1,980	1,937	1,943	-38.0	-1.92	18,900	74,215,079,936
[4326]	26/09/08	1,984	1,996	1,953	1,981	-3.0	-0.15	19,800	75,666,530,304
[4326]	26/09/07	2,005	2,005	1,972	1,984	-31.0	-1.54	24,100	75,781,120,000
[4326]	26/09/04	2,000	2,020	1,990	2,015	+6.0	+0.30	18,600	76,965,199,872
[4326]	26/09/03	2,014	2,043	1,977	2,009	-5.0	-0.25	32,100	76,736,020,480
[4326]	26/09/02	2,062	2,062	1,981	2,014	-64.0	-3.08	58,100	76,927,000,576
[4326]	26/09/01	2,106	2,120	2,060	2,078	-78.0	-3.62	60,400	79,401,058,304
[4326]	26/08/31	2,044	2,156	2,023	2,156	+124.0	+6.10	49,300	82,381,463,552
[4326]	26/08/28	2,010	2,034	2,005	2,032	+22.0	+1.09	25,500	77,643,382,784
[4326]	26/08/27	1,952	2,010	1,952	2,010	+58.0	+2.97	38,000	76,802,760,704
[4326]	26/08/26	1,964	1,992	1,952	1,952	+36.0	+1.88	46,700	74,586,562,560
[4326]	26/08/25	1,924	1,937	1,916	1,916	-12.0	-0.62	17,000	73,210,986,496
[4326]	26/08/24	1,920	1,952	1,919	1,928	+3.0	+0.16	17,100	73,669,509,120
[4326]	26/08/21	1,903	1,931	1,891	1,925	+7.0	+0.36	21,900	73,554,878,464
[4326]	26/08/20	1,947	1,964	1,907	1,918	-25.0	-1.29	20,000	73,287,409,664
[4326]	26/08/19	1,937	1,952	1,917	1,943	+6.0	+0.31	29,900	74,242,670,592
[4326]	26/08/18	1,935	1,945	1,905	1,937	-3.0	-0.15	28,700	74,013,409,280
[4326]	26/08/17	1,895	1,943	1,895	1,940	+16.0	+0.83	30,000	74,128,039,936
[4326]	26/08/14	1,874	1,927	1,874	1,924	+42.0	+2.23	23,400	73,516,670,976
[4326]	26/08/13	1,863	1,893	1,851	1,882	+19.0	+1.02	28,100	71,911,833,600
[4326]	26/08/12	1,870	1,894	1,862	1,863	+2.0	+0.11	32,100	71,185,842,176
[4326]	26/08/10	1,891	1,891	1,861	1,861	-30.0	-1.59	28,700	71,109,419,008
[4326]	26/08/07	1,850	1,903	1,850	1,891	+31.0	+1.67	24,200	72,255,733,760
[4326]	26/08/06	1,861	1,878	1,806	1,860	-27.0	-1.43	58,900	71,071,211,520
[4326]	26/08/05	1,925	2,011	1,834	1,887	-38.0	-1.97	71,100	72,102,887,424
[4326]	26/08/04	1,900	1,991	1,900	1,925	+34.0	+1.80	58,900	73,554,878,464
[4326]	26/08/03	1,900	1,952	1,865	1,891	-24.0	-1.25	56,100	72,255,733,760
[4326]	26/07/31	2,001	2,002	1,907	1,915	-91.0	-4.54	28,500	73,172,779,008
[4326]	26/07/30	2,091	2,091	2,003	2,006	-74.0	-3.56	44,500	76,649,914,368
[4326]	26/07/29	2,043	2,095	2,032	2,080	+57.0	+2.82	31,800	79,477,481,472
[4326]	26/07/28	2,006	2,030	1,989	2,023	0	+0.00	41,100	77,299,490,816
[4326]	26/07/27	1,962	2,027	1,962	2,023	+61.0	+3.11	41,000	77,299,490,816
[4326]	26/07/24	1,923	1,978	1,923	1,962	+21.0	+1.08	20,700	74,968,662,016
[4326]	26/07/23	1,882	1,959	1,864	1,941	+46.0	+2.43	64,600	74,166,247,424
[4326]	26/07/22	1,899	1,900	1,853	1,895	-12.0	-0.63	28,500	72,408,571,904
[4326]	26/07/21	1,980	2,010	1,893	1,907	+18.0	+0.95	60,500	72,867,094,528
[4326]	26/07/17	1,867	1,899	1,867	1,889	+22	+1.18	20,400	-
[4326]	26/07/16	1,896	1,898	1,866	1,867	-29	-1.53	21,000	-
[4326]	26/07/15	1,905	1,908	1,885	1,896	-1	-0.05	23,800	-
[4326]	26/07/14	1,900	1,910	1,888	1,897	+25	+1.34	23,400	-
[4326]	26/07/13	1,900	1,909	1,872	1,872	-6	-0.32	33,200	-
[4326]	26/07/10	1,860	1,893	1,852	1,878	+18	+0.97	36,000	-
[4326]	26/07/09	1,826	1,871	1,826	1,860	+31	+1.69	34,000	-
[4326]	26/07/08	1,807	1,837	1,807	1,829	+17	+0.94	29,400	-
[4326]	26/07/07	1,759	1,828	1,752	1,812	+61	+3.48	28,900	-
[4326]	26/07/06	1,732	1,770	1,732	1,751	-8	-0.45	43,300	-
[4326]	26/07/03	1,769	1,800	1,750	1,759	-1	-0.06	30,500	-
[4326]	26/07/02	1,755	1,765	1,740	1,760	+30	+1.73	34,500	-
[4326]	26/07/01	1,723	1,730	1,710	1,730	+5	+0.29	12,900	-
[4326]	26/06/30	1,737	1,739	1,718	1,725	-25	-1.43	15,800	-
[4326]	26/06/29	1,718	1,763	1,711	1,750	+32	+1.86	33,000	-
[4326]	26/06/26	1,700	1,730	1,698	1,718	+18	+1.06	22,900	-
[4326]	26/06/25	1,710	1,723	1,700	1,700	-9	-0.53	15,700	-
[4326]	26/06/24	1,700	1,719	1,699	1,709	+13	+0.77	13,900	-
[4326]	26/06/23	1,701	1,708	1,692	1,696	-8	-0.47	14,400	-
[4326]	26/06/22	1,730	1,743	1,701	1,704	-39	-2.24	24,800	-
[4326]	26/06/19	1,700	1,743	1,700	1,743	+35	+2.05	68,700	-
[4326]	26/06/18	1,700	1,719	1,697	1,708	+8	+0.47	26,400	-
[4326]	26/06/17	1,701	1,717	1,697	1,700	-3	-0.18	21,800	-
[4326]	26/06/16	1,700	1,716	1,691	1,703	+2	+0.12	25,200	-
[4326]	26/06/15	1,703	1,712	1,701	1,701	-2	-0.12	17,200	-
[4326]	26/06/12	1,704	1,713	1,701	1,703	-8	-0.47	24,700	-
[4326]	26/06/11	1,705	1,711	1,691	1,711	+6	+0.35	14,400	-
[4326]	26/06/10	1,703	1,715	1,699	1,705	+7	+0.41	27,900	-
[4326]	26/06/09	1,699	1,710	1,694	1,698	-2	-0.12	20,600	-
[4326]	26/06/08	1,702	1,712	1,696	1,700	-2	-0.12	25,400	-
[4326]	26/06/05	1,700	1,714	1,699	1,702	+15	+0.89	20,800	-
[4326]	26/06/04	1,700	1,700	1,672	1,687	-13	-0.76	25,000	-
[4326]	26/06/03	1,697	1,705	1,686	1,700	+3	+0.18	19,000	-
[4326]	26/06/02	1,701	1,705	1,688	1,697	-4	-0.24	24,400	-
[4326]	26/06/01	1,702	1,717	1,696	1,701	-1	-0.06	29,200	-
[4326]	26/05/29	1,702	1,725	1,702	1,702	0	0.00	19,000	-
[4326]	26/05/28	1,694	1,702	1,683	1,702	+8	+0.47	20,900	-
[4326]	26/05/27	1,684	1,711	1,684	1,694	-6	-0.35	20,600	-
[4326]	26/05/26	1,694	1,711	1,693	1,700	-11	-0.64	21,400	-
[4326]	26/05/25	1,720	1,720	1,696	1,711	-9	-0.52	25,300	-
[4326]	26/05/22	1,714	1,721	1,708	1,720	+1	+0.06	19,000	-
[4326]	26/05/21	1,725	1,738	1,714	1,719	0	0.00	24,600	-
[4326]	26/05/20	1,742	1,746	1,712	1,719	-16	-0.92	43,600	-
[4326]	26/05/19	1,749	1,754	1,723	1,735	+10	+0.58	35,600	-
[4326]	26/05/18	1,749	1,753	1,723	1,725	-25	-1.43	39,300	-
[4326]	26/05/15	1,741	1,750	1,719	1,750	+25	+1.45	29,500	-
[4326]	26/05/14	1,725	1,725	1,700	1,725	0	0.00	15,300	-
[4326]	26/05/13	1,724	1,735	1,717	1,725	+6	+0.35	21,800	-
[4326]	26/05/12	1,728	1,744	1,700	1,719	-22	-1.26	24,300	-
[4326]	26/05/11	1,726	1,741	1,717	1,741	+15	+0.87	32,300	-
[4326]	26/05/08	1,699	1,730	1,680	1,726	+52	+3.11	67,800	-
[4326]	26/05/07	1,700	1,733	1,667	1,674	+20	+1.21	144,700	-
[4326]	26/05/01	1,659	1,661	1,640	1,654	-7	-0.42	37,600	-
[4326]	26/04/30	1,642	1,666	1,638	1,661	+18	+1.10	36,400	-
[4326]	26/04/28	1,621	1,643	1,621	1,643	+20	+1.23	27,100	-
[4326]	26/04/27	1,615	1,626	1,615	1,623	+8	+0.50	24,000	-
[4326]	26/04/24	1,608	1,621	1,605	1,615	+7	+0.44	28,200	-
[4326]	26/04/23	1,618	1,627	1,598	1,608	-12	-0.74	39,900	-
[4326]	26/04/22	1,640	1,643	1,620	1,620	-23	-1.40	25,200	-
[4326]	26/04/21	1,659	1,661	1,643	1,643	-10	-0.60	18,600	-
[4326]	26/04/20	1,655	1,666	1,632	1,653	-3	-0.18	36,100	-
[4326]	26/04/17	1,646	1,667	1,646	1,656	+7	+0.42	34,000	-
[4326]	26/04/16	1,665	1,670	1,648	1,649	-16	-0.96	26,400	-
[4326]	26/04/15	1,669	1,685	1,648	1,665	+6	+0.36	48,800	-
[4326]	26/04/14	1,675	1,679	1,650	1,659	+2	+0.12	34,500	-
[4326]	26/04/13	1,674	1,675	1,646	1,657	-12	-0.72	40,100	-
[4326]	26/04/10	1,714	1,719	1,658	1,669	-41	-2.40	66,800	-
[4326]	26/04/09	1,722	1,734	1,710	1,710	-15	-0.87	25,800	-
[4326]	26/04/08	1,740	1,743	1,714	1,725	+2	+0.12	35,800	-
[4326]	26/04/07	1,702	1,726	1,688	1,723	+19	+1.12	40,400	-
[4326]	26/04/06	1,711	1,712	1,697	1,704	-6	-0.35	22,700	-
[4326]	26/04/03	1,711	1,730	1,698	1,710	-6	-0.35	28,600	-
[4326]	26/04/02	1,713	1,728	1,701	1,716	+3	+0.18	32,600	-
[4326]	26/04/01	1,702	1,720	1,697	1,713	+31	+1.84	29,100	-
[4326]	26/03/31	1,659	1,691	1,659	1,682	+12	+0.72	25,200	-
[4326]	26/03/30	1,678	1,685	1,650	1,670	-48	-2.79	35,200	-
[4326]	26/03/27	1,700	1,724	1,696	1,718	+22	+1.30	43,700	-
[4326]	26/03/26	1,721	1,721	1,684	1,696	-25	-1.45	20,500	-
[4326]	26/03/25	1,720	1,727	1,705	1,721	+20	+1.18	33,700	-
[4326]	26/03/24	1,666	1,706	1,666	1,701	+57	+3.47	36,000	-
[4326]	26/03/23	1,651	1,669	1,644	1,644	-37	-2.20	36,300	-
[4326]	26/03/19	1,696	1,704	1,681	1,681	-32	-1.87	89,500	-
[4326]	26/03/18	1,715	1,720	1,704	1,713	+6	+0.35	41,500	-
[4326]	26/03/17	1,700	1,720	1,698	1,707	+7	+0.41	25,900	-
[4326]	26/03/16	1,702	1,709	1,697	1,700	0	0.00	22,000	-
[4326]	26/03/13	1,691	1,712	1,690	1,700	+8	+0.47	38,000	-
[4326]	26/03/12	1,701	1,701	1,674	1,692	-17	-0.99	40,500	-
[4326]	26/03/11	1,730	1,730	1,701	1,709	-9	-0.52	21,900	-
[4326]	26/03/10	1,717	1,732	1,710	1,718	+16	+0.94	44,800	-
[4326]	26/03/09	1,664	1,705	1,649	1,702	+1	+0.06	46,100	-
[4326]	26/03/06	1,656	1,706	1,656	1,701	+19	+1.13	33,500	-
[4326]	26/03/05	1,679	1,695	1,666	1,682	+33	+2.00	37,300	-
[4326]	26/03/04	1,653	1,662	1,632	1,649	-22	-1.32	54,400	-
[4326]	26/03/03	1,701	1,705	1,662	1,671	-29	-1.71	59,000	-
[4326]	26/03/02	1,695	1,712	1,691	1,700	0	0.00	39,200	-
[4326]	26/02/27	1,684	1,714	1,684	1,700	+17	+1.01	45,300	-
[4326]	26/02/26	1,666	1,701	1,664	1,683	+26	+1.57	66,700	-
[4326]	26/02/25	1,651	1,662	1,651	1,657	+9	+0.55	33,000	-
[4326]	26/02/24	1,649	1,655	1,636	1,648	-2	-0.12	26,800	-
[4326]	26/02/20	1,663	1,666	1,643	1,650	-22	-1.32	39,000	-
[4326]	26/02/19	1,641	1,672	1,641	1,672	+24	+1.46	34,500	-
[4326]	26/02/18	1,654	1,657	1,640	1,648	-2	-0.12	34,000	-
[4326]	26/02/17	1,642	1,658	1,633	1,650	+2	+0.12	51,100	-
[4326]	26/02/16	1,630	1,648	1,622	1,648	+22	+1.35	69,300	-
[4326]	26/02/13	1,628	1,641	1,609	1,626	-10	-0.61	80,600	-
[4326]	26/02/12	1,650	1,655	1,623	1,636	-6	-0.37	70,300	-
[4326]	26/02/10	1,645	1,651	1,635	1,642	-5	-0.30	71,000	-
[4326]	26/02/09	1,670	1,670	1,640	1,647	-10	-0.60	77,600	-
[4326]	26/02/06	1,674	1,683	1,639	1,657	-21	-1.25	86,300	-
[4326]	26/02/05	1,722	1,749	1,635	1,678	-4	-0.24	89,100	-
[4326]	26/02/04	1,691	1,691	1,670	1,682	-17	-1.00	35,700	-
[4326]	26/02/03	1,700	1,704	1,685	1,699	-2	-0.12	47,000	-
[4326]	26/02/02	1,703	1,710	1,693	1,701	+9	+0.53	30,000	-
[4326]	26/01/30	1,688	1,697	1,681	1,692	+4	+0.24	45,100	-
[4326]	26/01/29	1,690	1,690	1,674	1,688	-2	-0.12	36,600	-
[4326]	26/01/28	1,700	1,706	1,688	1,690	-15	-0.88	33,900	-
[4326]	26/01/27	1,700	1,714	1,696	1,705	-2	-0.12	37,300	-
[4326]	26/01/26	1,714	1,731	1,701	1,707	-26	-1.50	31,500	-
[4326]	26/01/23	1,726	1,749	1,726	1,733	-3	-0.17	23,700	-
[4326]	26/01/22	1,734	1,742	1,728	1,736	+13	+0.75	17,400	-
[4326]	26/01/21	1,735	1,735	1,715	1,723	-17	-0.98	32,100	-
[4326]	26/01/20	1,759	1,759	1,728	1,740	-28	-1.58	29,200	-
[4326]	26/01/19	1,785	1,785	1,755	1,768	-20	-1.12	41,500	-
[4326]	26/01/16	1,748	1,788	1,748	1,788	+30	+1.71	40,100	-
[4326]	26/01/15	1,760	1,761	1,742	1,758	+23	+1.33	41,000	-
[4326]	26/01/14	1,750	1,771	1,725	1,735	-24	-1.36	51,600	-
[4326]	26/01/13	1,787	1,787	1,740	1,759	-1	-0.06	57,700	-
[4326]	26/01/09	1,766	1,774	1,751	1,760	+7	+0.40	17,400	-
[4326]	26/01/08	1,764	1,783	1,753	1,753	-28	-1.57	28,900	-
[4326]	26/01/07	1,767	1,783	1,760	1,781	+8	+0.45	33,100	-
[4326]	26/01/06	1,788	1,789	1,770	1,773	+6	+0.34	25,300	-
[4326]	26/01/05	1,777	1,777	1,752	1,767	-1	-0.06	52,300	-
[4326]	25/12/30	1,763	1,785	1,752	1,768	+7	+0.40	44,900	-
[4326]	25/12/29	1,761	1,770	1,732	1,761	-64	-3.51	167,300	-
[4326]	25/12/26	1,812	1,826	1,810	1,825	+19	+1.05	63,900	-
[4326]	25/12/25	1,800	1,808	1,791	1,806	+30	+1.69	29,500	-
[4326]	25/12/24	1,802	1,805	1,776	1,776	-15	-0.84	31,000	-
[4326]	25/12/23	1,780	1,795	1,774	1,791	+27	+1.53	50,900	-
[4326]	25/12/22	1,815	1,823	1,762	1,764	-36	-2.00	70,300	-
[4326]	25/12/19	1,784	1,800	1,776	1,800	+16	+0.90	113,900	-
[4326]	25/12/18	1,742	1,785	1,740	1,784	+56	+3.24	132,400	-
[4326]	25/12/17	1,768	1,768	1,725	1,728	-24	-1.37	87,300	-
[4326]	25/12/16	1,760	1,772	1,751	1,752	0	0.00	204,700	-
[4326]	25/12/15	1,721	1,759	1,721	1,752	-9	-0.51	177,400	-
[4326]	25/12/12	1,735	1,799	1,734	1,761	+56	+3.28	137,300	-
[4326]	25/12/11	1,715	1,730	1,701	1,705	-17	-0.99	83,900	-
[4326]	25/12/10	1,716	1,732	1,716	1,722	+8	+0.47	49,500	-
[4326]	25/12/09	1,759	1,759	1,704	1,714	-45	-2.56	67,200	-
[4326]	25/12/08	1,735	1,759	1,735	1,759	+49	+2.87	78,400	-
[4326]	25/12/05	1,738	1,743	1,710	1,710	-16	-0.93	50,700	-
[4326]	25/12/04	1,703	1,726	1,703	1,726	+26	+1.53	48,200	-
[4326]	25/12/03	1,714	1,730	1,699	1,700	-14	-0.82	34,900	-
[4326]	25/12/02	1,730	1,740	1,711	1,714	-16	-0.92	56,900	-
[4326]	25/12/01	1,731	1,735	1,718	1,730	+4	+0.23	49,600	-
[4326]	25/11/28	1,750	1,750	1,724	1,726	-16	-0.92	27,100	-
[4326]	25/11/27	1,765	1,770	1,741	1,742	-15	-0.85	69,100	-
[4326]	25/11/26	1,726	1,760	1,726	1,757	+30	+1.74	25,800	-
[4326]	25/11/25	1,735	1,735	1,716	1,727	-8	-0.46	17,700	-
[4326]	25/11/21	1,706	1,735	1,705	1,735	+29	+1.70	27,200	-
[4326]	25/11/20	1,707	1,717	1,702	1,706	+6	+0.35	20,500	-
[4326]	25/11/19	1,700	1,709	1,698	1,700	0	0.00	23,300	-
[4326]	25/11/18	1,707	1,717	1,696	1,700	-10	-0.58	27,800	-
[4326]	25/11/17	1,714	1,714	1,702	1,710	0	0.00	22,800	-
[4326]	25/11/14	1,700	1,716	1,697	1,710	+10	+0.59	25,500	-
[4326]	25/11/13	1,701	1,709	1,700	1,700	-4	-0.23	15,000	-
[4326]	25/11/12	1,695	1,713	1,695	1,704	+8	+0.47	23,500	-
[4326]	25/11/11	1,690	1,698	1,681	1,696	+7	+0.41	20,600	-
[4326]	25/11/10	1,677	1,703	1,677	1,689	+21	+1.26	28,700	-
[4326]	25/11/07	1,666	1,673	1,658	1,668	-7	-0.42	28,800	-
[4326]	25/11/06	1,678	1,684	1,668	1,675	-10	-0.59	47,800	-
[4326]	25/11/05	1,696	1,700	1,675	1,685	-4	-0.24	50,300	-
[4326]	25/11/04	1,720	1,738	1,688	1,689	-17	-1.00	98,500	-
[4326]	25/10/31	1,683	1,706	1,682	1,706	+23	+1.37	20,100	-
[4326]	25/10/30	1,670	1,692	1,670	1,683	-2	-0.12	31,500	-
[4326]	25/10/29	1,690	1,690	1,669	1,685	-9	-0.53	26,900	-
[4326]	25/10/28	1,719	1,719	1,694	1,694	-25	-1.45	22,000	-
[4326]	25/10/27	1,715	1,724	1,709	1,719	+8	+0.47	16,500	-
[4326]	25/10/24	1,704	1,712	1,702	1,711	-1	-0.06	18,900	-
[4326]	25/10/23	1,708	1,719	1,699	1,712	+6	+0.35	21,300	-
[4326]	25/10/22	1,692	1,715	1,692	1,706	+8	+0.47	15,600	-
[4326]	25/10/21	1,708	1,722	1,698	1,698	-24	-1.39	29,700	-
[4326]	25/10/20	1,709	1,732	1,703	1,722	+22	+1.29	21,100	-
[4326]	25/10/17	1,686	1,702	1,677	1,700	+2	+0.12	18,100	-
[4326]	25/10/16	1,693	1,708	1,693	1,698	-2	-0.12	21,800	-
[4326]	25/10/15	1,696	1,705	1,690	1,700	+4	+0.24	33,100	-
[4326]	25/10/14	1,696	1,710	1,656	1,696	-3	-0.18	48,300	-
[4326]	25/10/10	1,707	1,707	1,689	1,699	-3	-0.18	36,900	-
[4326]	25/10/09	1,713	1,713	1,695	1,702	+9	+0.53	31,100	-
[4326]	25/10/08	1,692	1,707	1,689	1,693	+2	+0.12	20,800	-
[4326]	25/10/07	1,677	1,710	1,672	1,691	+8	+0.48	27,200	-
[4326]	25/10/06	1,662	1,685	1,656	1,683	+51	+3.13	22,000	-
[4326]	25/10/03	1,606	1,645	1,606	1,632	+27	+1.68	17,500	-
[4326]	25/10/02	1,663	1,663	1,605	1,605	-46	-2.79	34,400	-
[4326]	25/10/01	1,713	1,713	1,651	1,651	-69	-4.01	35,800	-
[4326]	25/09/30	1,743	1,747	1,720	1,720	-22	-1.26	13,100	-
[4326]	25/09/29	1,773	1,776	1,740	1,742	-31	-1.75	21,800	-
[4326]	25/09/26	1,760	1,773	1,749	1,773	+24	+1.37	32,800	-
[4326]	25/09/25	1,738	1,760	1,738	1,749	+9	+0.52	23,200	-
[4326]	25/09/24	1,744	1,754	1,731	1,740	+1	+0.06	21,200	-
[4326]	25/09/22	1,736	1,765	1,736	1,739	+3	+0.17	27,200	-
[4326]	25/09/19	1,742	1,753	1,736	1,736	-5	-0.29	43,000	-
[4326]	25/09/18	1,737	1,751	1,731	1,741	-1	-0.06	22,700	-
[4326]	25/09/17	1,749	1,755	1,721	1,742	-7	-0.40	17,700	-
[4326]	25/09/16	1,717	1,749	1,700	1,749	+21	+1.22	29,600	-
[4326]	25/09/12	1,748	1,748	1,723	1,728	-31	-1.76	39,000	-
[4326]	25/09/11	1,793	1,794	1,752	1,759	-34	-1.90	19,000	-
[4326]	25/09/10	1,800	1,808	1,778	1,793	-7	-0.39	11,300	-
[4326]	25/09/09	1,831	1,847	1,793	1,800	-24	-1.32	19,400	-
[4326]	25/09/08	1,825	1,829	1,808	1,824	-1	-0.05	13,600	-
[4326]	25/09/05	1,800	1,826	1,793	1,825	+25	+1.39	22,000	-