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
[4371]	26/10/30	1,462	1,507	1,462	1,480	+20.0	+1.37	10,500	24,053,866,496
[4371]	26/10/29	1,485	1,522	1,459	1,460	-41.0	-2.73	17,000	23,728,814,080
[4371]	26/10/28	1,564	1,568	1,500	1,501	-54.0	-3.47	19,100	24,395,169,792
[4371]	26/10/27	1,590	1,590	1,543	1,555	-16.0	-1.02	7,600	25,272,811,520
[4371]	26/10/26	1,592	1,592	1,550	1,571	-21.0	-1.32	10,000	25,532,854,272
[4371]	26/10/23	1,546	1,600	1,531	1,592	+30.0	+1.92	32,800	25,874,157,568
[4371]	26/10/22	1,564	1,581	1,544	1,562	+12.0	+0.77	10,800	25,386,579,968
[4371]	26/10/21	1,551	1,571	1,535	1,550	-1.0	-0.06	19,900	25,191,548,928
[4371]	26/10/20	1,600	1,600	1,549	1,551	-49.0	-3.06	9,400	25,207,801,856
[4371]	26/10/19	1,580	1,618	1,550	1,600	+33.0	+2.11	10,000	26,004,178,944
[4371]	26/10/16	1,550	1,591	1,550	1,567	+17.0	+1.10	8,800	25,467,842,560
[4371]	26/10/15	1,553	1,588	1,540	1,550	-14.0	-0.90	14,200	25,191,548,928
[4371]	26/10/14	1,598	1,598	1,541	1,564	-42.0	-2.62	16,300	25,419,085,824
[4371]	26/10/13	1,606	1,645	1,582	1,606	+12.0	+0.75	24,300	26,101,694,464
[4371]	26/10/09	1,519	1,606	1,519	1,594	+70.0	+4.59	29,900	25,906,663,424
[4371]	26/10/08	1,516	1,559	1,516	1,524	-1.0	-0.07	15,200	24,768,980,992
[4371]	26/10/07	1,533	1,562	1,525	1,525	-8.0	-0.52	30,900	24,785,233,920
[4371]	26/10/06	1,562	1,576	1,533	1,533	-38.0	-2.42	32,500	24,915,253,248
[4371]	26/10/05	1,590	1,614	1,571	1,571	-8.0	-0.51	14,800	25,532,854,272
[4371]	26/10/02	1,547	1,579	1,529	1,579	+17.0	+1.09	30,700	25,662,873,600
[4371]	26/10/01	1,542	1,565	1,539	1,562	+5.0	+0.32	13,000	25,386,579,968
[4371]	26/09/30	1,494	1,557	1,494	1,557	+63.0	+4.22	16,700	25,305,317,376
[4371]	26/09/29	1,450	1,494	1,450	1,494	+44.0	+3.03	11,900	24,281,401,344
[4371]	26/09/28	1,455	1,478	1,442	1,450	-7.0	-0.48	15,500	23,566,286,848
[4371]	26/09/25	1,491	1,491	1,457	1,457	-11.0	-0.75	12,400	23,680,055,296
[4371]	26/09/24	1,481	1,486	1,468	1,468	-13.0	-0.88	5,500	23,858,833,408
[4371]	26/09/18	1,480	1,495	1,471	1,481	-7.0	-0.47	7,700	24,070,117,376
[4371]	26/09/17	1,477	1,494	1,476	1,488	+3.0	+0.20	4,700	24,183,885,824
[4371]	26/09/16	1,451	1,490	1,451	1,485	+31.0	+2.13	11,200	24,135,129,088
[4371]	26/09/15	1,454	1,472	1,441	1,454	-15.0	-1.02	20,100	23,631,298,560
[4371]	26/09/14	1,419	1,469	1,419	1,469	+37.0	+2.58	11,000	23,875,086,336
[4371]	26/09/11	1,462	1,462	1,429	1,432	-27.0	-1.85	5,500	23,273,740,288
[4371]	26/09/10	1,450	1,467	1,449	1,459	+6.0	+0.41	6,300	23,712,561,152
[4371]	26/09/09	1,463	1,463	1,441	1,453	-26.0	-1.76	8,000	23,615,045,632
[4371]	26/09/08	1,422	1,484	1,422	1,479	+39.0	+2.71	30,900	24,037,613,568
[4371]	26/09/07	1,437	1,450	1,420	1,440	+3.0	+0.21	8,500	23,403,761,664
[4371]	26/09/04	1,439	1,450	1,435	1,437	+18.0	+1.27	12,900	23,355,002,880
[4371]	26/09/03	1,408	1,438	1,402	1,419	+11.0	+0.78	10,100	23,062,456,320
[4371]	26/09/02	1,457	1,457	1,396	1,408	-42.0	-2.90	15,600	22,883,678,208
[4371]	26/09/01	1,469	1,477	1,440	1,450	-32.0	-2.16	12,900	23,566,286,848
[4371]	26/08/31	1,464	1,497	1,464	1,482	-1.0	-0.07	15,500	24,086,370,304
[4371]	26/08/28	1,455	1,499	1,455	1,483	+23.0	+1.58	29,400	24,102,623,232
[4371]	26/08/27	1,376	1,472	1,376	1,460	+66.0	+4.73	47,500	23,728,814,080
[4371]	26/08/26	1,252	1,414	1,252	1,394	+137.0	+10.90	78,700	22,656,141,312
[4371]	26/08/25	1,311	1,311	1,252	1,257	-24.0	-1.87	13,800	20,429,533,184
[4371]	26/08/24	1,311	1,311	1,275	1,281	-27.0	-2.06	12,200	20,819,595,264
[4371]	26/08/21	1,300	1,324	1,293	1,308	+9.0	+0.69	17,100	21,258,416,128
[4371]	26/08/20	1,311	1,355	1,286	1,299	-12.0	-0.92	23,900	20,738,031,616
[4371]	26/08/19	1,352	1,386	1,293	1,311	-65.0	-4.72	46,100	20,929,605,632
[4371]	26/08/18	1,380	1,404	1,354	1,376	-3.0	-0.22	32,200	21,967,306,752
[4371]	26/08/17	1,534	1,570	1,345	1,379	-146.0	-9.57	63,500	22,015,199,232
[4371]	26/08/14	1,466	1,525	1,461	1,525	+59.0	+4.02	35,600	24,346,034,176
[4371]	26/08/13	1,526	1,526	1,466	1,466	-42.0	-2.79	23,200	23,404,122,112
[4371]	26/08/12	1,522	1,530	1,499	1,508	+8.0	+0.53	25,900	24,074,635,264
[4371]	26/08/10	1,436	1,516	1,436	1,500	+47.0	+3.23	36,700	23,946,917,888
[4371]	26/08/07	1,433	1,460	1,432	1,453	+15.0	+1.04	18,500	23,196,581,888
[4371]	26/08/06	1,450	1,465	1,431	1,438	-21.0	-1.44	9,900	22,957,111,296
[4371]	26/08/05	1,420	1,459	1,419	1,459	+39.0	+2.75	17,400	23,292,368,896
[4371]	26/08/04	1,398	1,449	1,398	1,420	+20.0	+1.43	6,600	22,669,748,224
[4371]	26/08/03	1,432	1,466	1,391	1,400	-50.0	-3.45	18,600	22,350,456,832
[4371]	26/07/31	1,454	1,457	1,430	1,450	+3.0	+0.21	18,000	23,148,687,360
[4371]	26/07/30	1,454	1,465	1,426	1,447	-7.0	-0.48	24,600	23,100,792,832
[4371]	26/07/29	1,410	1,472	1,394	1,454	+57.0	+4.08	51,300	23,212,546,048
[4371]	26/07/28	1,404	1,412	1,383	1,397	+5.0	+0.36	25,200	22,302,562,304
[4371]	26/07/27	1,361	1,402	1,361	1,392	+28.0	+2.05	42,600	22,222,739,456
[4371]	26/07/24	1,377	1,377	1,360	1,364	-13.0	-0.94	19,800	21,775,730,688
[4371]	26/07/23	1,366	1,393	1,340	1,377	+7.0	+0.51	38,500	21,983,270,912
[4371]	26/07/22	1,427	1,428	1,370	1,370	-9.0	-0.65	39,200	21,871,517,696
[4371]	26/07/21	1,375	1,428	1,359	1,379	+7.0	+0.51	41,100	22,015,199,232
[4371]	26/07/17	1,423	1,428	1,365	1,372	-67	-4.66	48,700	-
[4371]	26/07/16	1,415	1,446	1,414	1,439	+8	+0.56	20,500	-
[4371]	26/07/15	1,444	1,456	1,394	1,431	+2	+0.14	44,600	-
[4371]	26/07/14	1,397	1,429	1,397	1,429	+25	+1.78	17,900	-
[4371]	26/07/13	1,413	1,435	1,399	1,404	-12	-0.85	19,100	-
[4371]	26/07/10	1,450	1,450	1,412	1,416	-12	-0.84	32,700	-
[4371]	26/07/09	1,425	1,428	1,411	1,428	+3	+0.21	9,900	-
[4371]	26/07/08	1,450	1,450	1,410	1,425	-6	-0.42	13,000	-
[4371]	26/07/07	1,451	1,454	1,428	1,431	-24	-1.65	27,300	-
[4371]	26/07/06	1,474	1,480	1,447	1,455	-19	-1.29	18,600	-
[4371]	26/07/03	1,438	1,474	1,434	1,474	+54	+3.80	43,600	-
[4371]	26/07/02	1,386	1,424	1,362	1,420	+61	+4.49	45,800	-
[4371]	26/07/01	1,355	1,390	1,355	1,359	-20	-1.45	17,700	-
[4371]	26/06/30	1,391	1,400	1,327	1,379	-13	-0.93	32,800	-
[4371]	26/06/29	1,382	1,424	1,375	1,392	+12	+0.87	30,300	-
[4371]	26/06/26	1,426	1,441	1,378	1,380	-68	-4.70	26,700	-
[4371]	26/06/25	1,452	1,455	1,419	1,448	+26	+1.83	31,400	-
[4371]	26/06/24	1,418	1,446	1,403	1,422	+4	+0.28	28,600	-
[4371]	26/06/23	1,438	1,450	1,408	1,418	-32	-2.21	28,500	-
[4371]	26/06/22	1,406	1,458	1,406	1,450	+44	+3.13	41,100	-
[4371]	26/06/19	1,450	1,455	1,399	1,406	-36	-2.50	43,100	-
[4371]	26/06/18	1,302	1,447	1,302	1,442	+135	+10.33	79,300	-
[4371]	26/06/17	1,284	1,341	1,284	1,307	+14	+1.08	39,900	-
[4371]	26/06/16	1,308	1,320	1,289	1,293	-27	-2.05	32,800	-
[4371]	26/06/15	1,326	1,333	1,301	1,320	+3	+0.23	30,600	-
[4371]	26/06/12	1,300	1,321	1,273	1,317	+10	+0.77	47,100	-
[4371]	26/06/11	1,336	1,340	1,285	1,307	-38	-2.83	43,800	-
[4371]	26/06/10	1,336	1,359	1,330	1,345	-2	-0.15	31,400	-
[4371]	26/06/09	1,378	1,380	1,329	1,347	-31	-2.25	44,400	-
[4371]	26/06/08	1,397	1,399	1,318	1,378	-19	-1.36	50,200	-
[4371]	26/06/05	1,326	1,411	1,326	1,397	+79	+5.99	72,300	-
[4371]	26/06/04	1,358	1,368	1,309	1,318	-40	-2.95	55,400	-
[4371]	26/06/03	1,443	1,443	1,358	1,358	-78	-5.43	108,400	-
[4371]	26/06/02	1,482	1,482	1,382	1,436	-46	-3.10	101,000	-
[4371]	26/06/01	1,431	1,482	1,430	1,482	+54	+3.78	106,600	-
[4371]	26/05/29	1,365	1,428	1,365	1,428	+33	+2.37	64,500	-
[4371]	26/05/28	1,337	1,408	1,331	1,395	+49	+3.64	119,800	-
[4371]	26/05/27	1,335	1,390	1,313	1,346	+53	+4.10	105,600	-
[4371]	26/05/26	1,324	1,344	1,280	1,293	+28	+2.21	67,700	-
[4371]	26/05/25	1,259	1,305	1,246	1,265	+12	+0.96	35,300	-
[4371]	26/05/22	1,241	1,253	1,219	1,253	+5.0	+0.40	39,200	-
[4371]	26/05/21	1,237	1,251	1,226	1,248	+13.0	+1.05	23,400	-
[4371]	26/05/20	1,293	1,293	1,220	1,235	-60.0	-4.63	44,900	-
[4371]	26/05/19	1,292	1,295	1,257	1,295	+5.0	+0.39	38,800	-
[4371]	26/05/18	1,279	1,333	1,213	1,290	+19.0	+1.49	133,700	-
[4371]	26/05/15	1,365	1,368	1,250	1,271	-138.0	-9.79	139,300	-
[4371]	26/05/14	1,400	1,427	1,394	1,409	+48.0	+3.53	71,200	-
[4371]	26/05/13	1,400	1,404	1,361	1,361	-48.0	-3.41	67,800	-
[4371]	26/05/12	1,401	1,419	1,397	1,409	-5.0	-0.35	49,700	-
[4371]	26/05/11	1,405	1,432	1,400	1,414	+24.0	+1.73	86,500	-
[4371]	26/05/08	1,320	1,406	1,300	1,390	+91.0	+7.01	144,100	-
[4371]	26/05/07	1,329	1,339	1,298	1,299	-30.0	-2.26	77,200	-
[4371]	26/05/01	1,362	1,374	1,323	1,329	-48.0	-3.49	68,100	-
[4371]	26/04/30	1,370	1,387	1,362	1,377	-4.0	-0.29	44,800	-
[4371]	26/04/28	1,400	1,405	1,363	1,381	-20.0	-1.43	89,000	-
[4371]	26/04/27	1,425	1,432	1,397	1,401	-21	-1.48	92,500	-
[4371]	26/04/24	1,397	1,443	1,384	1,422	+25	+1.79	154,500	-
[4371]	26/04/23	1,407	1,430	1,391	1,397	-7	-0.50	116,200	-
[4371]	26/04/22	1,379	1,408	1,376	1,404	+14	+1.01	161,000	-
[4371]	26/04/21	1,400	1,417	1,376	1,390	-10	-0.71	249,200	-
[4371]	26/04/20	1,162	1,414	1,159	1,400	+255	+22.27	1,559,300	-
[4371]	26/04/17	1,199	1,280	1,128	1,145	-3	-0.26	832,000	-
[4371]	26/04/16	1,239	1,239	1,134	1,148	-105	-8.38	454,400	-
[4371]	26/04/15	1,208	1,350	1,201	1,253	+203	+19.33	1,265,800	-
[4371]	26/04/14	1,050	1,050	1,050	1,050	+150	+16.67	7,900	-
[4371]	26/04/13	909	919	893	900	-7	-0.77	120,000	-
[4371]	26/04/10	931	932	907	907	-23	-2.47	60,800	-
[4371]	26/04/09	960	960	923	930	-27	-2.82	76,900	-
[4371]	26/04/08	936	958	936	957	+25	+2.68	74,200	-
[4371]	26/04/07	942	954	926	932	-7	-0.75	73,700	-
[4371]	26/04/06	935	940	924	939	-4	-0.42	83,900	-
[4371]	26/04/03	928	958	928	943	+21	+2.28	46,800	-
[4371]	26/04/02	942	944	914	922	-13	-1.39	68,900	-
[4371]	26/04/01	947	949	930	935	+14	+1.52	51,900	-
[4371]	26/03/31	937	940	921	921	-21	-2.23	59,300	-
[4371]	26/03/30	983	983	937	942	-56	-5.61	115,800	-
[4371]	26/03/27	973	1,000	973	998	+17	+1.73	32,500	-
[4371]	26/03/26	993	993	976	981	-13	-1.31	25,000	-
[4371]	26/03/25	991	1,004	990	994	+11	+1.12	33,200	-
[4371]	26/03/24	970	987	970	983	+21	+2.18	38,200	-
[4371]	26/03/23	979	979	949	962	-23	-2.34	59,500	-
[4371]	26/03/19	1,003	1,013	984	985	-33	-3.24	55,800	-
[4371]	26/03/18	1,019	1,022	1,003	1,018	+9	+0.89	34,700	-
[4371]	26/03/17	1,043	1,045	1,003	1,009	-4	-0.39	58,200	-
[4371]	26/03/16	1,028	1,028	1,006	1,013	-15	-1.46	30,500	-
[4371]	26/03/13	1,000	1,028	1,000	1,028	+11	+1.08	44,700	-
[4371]	26/03/12	1,043	1,044	1,015	1,017	-26	-2.49	47,100	-
[4371]	26/03/11	1,045	1,052	1,032	1,043	-5	-0.48	65,100	-
[4371]	26/03/10	1,063	1,063	1,026	1,048	+15	+1.45	43,100	-
[4371]	26/03/09	1,046	1,046	1,005	1,033	-39	-3.64	98,300	-
[4371]	26/03/06	1,049	1,081	1,041	1,072	+22	+2.10	48,500	-
[4371]	26/03/05	1,038	1,064	1,038	1,050	+30	+2.94	43,700	-
[4371]	26/03/04	1,005	1,045	995	1,020	+5	+0.49	105,600	-
[4371]	26/03/03	1,067	1,067	1,015	1,015	-52	-4.87	149,000	-
[4371]	26/03/02	1,088	1,093	1,066	1,067	-43	-3.87	79,800	-
[4371]	26/02/27	1,118	1,131	1,089	1,110	+43	+4.03	103,600	-
[4371]	26/02/26	1,050	1,069	1,034	1,067	+47	+4.61	100,900	-
[4371]	26/02/25	1,069	1,069	1,015	1,020	-51	-4.76	128,500	-
[4371]	26/02/24	1,111	1,116	1,065	1,071	-49	-4.38	57,000	-
[4371]	26/02/20	1,120	1,129	1,104	1,120	0	0.00	62,400	-
[4371]	26/02/19	1,098	1,127	1,055	1,120	+13	+1.17	134,600	-
[4371]	26/02/18	1,129	1,135	1,086	1,107	-20	-1.77	89,200	-
[4371]	26/02/17	1,126	1,178	1,115	1,127	+1	+0.09	128,100	-
[4371]	26/02/16	1,150	1,154	1,109	1,126	+20	+1.81	273,500	-
[4371]	26/02/13	1,187	1,190	1,101	1,106	-90	-7.53	195,900	-
[4371]	26/02/12	1,205	1,209	1,186	1,196	-9	-0.75	87,300	-
[4371]	26/02/10	1,188	1,234	1,188	1,205	+7	+0.58	48,900	-
[4371]	26/02/09	1,200	1,200	1,170	1,198	+24	+2.04	55,800	-
[4371]	26/02/06	1,195	1,195	1,160	1,174	-33	-2.73	98,900	-
[4371]	26/02/05	1,185	1,224	1,164	1,207	+10	+0.84	106,300	-
[4371]	26/02/04	1,280	1,287	1,188	1,197	-83	-6.48	141,500	-
[4371]	26/02/03	1,273	1,291	1,268	1,280	+8	+0.63	57,400	-
[4371]	26/02/02	1,275	1,310	1,270	1,272	-4	-0.31	92,500	-
[4371]	26/01/30	1,257	1,287	1,257	1,276	+17	+1.35	43,400	-
[4371]	26/01/29	1,275	1,275	1,249	1,259	-21	-1.64	66,500	-
[4371]	26/01/28	1,261	1,285	1,254	1,280	+6	+0.47	56,000	-
[4371]	26/01/27	1,293	1,293	1,252	1,274	-18	-1.39	84,900	-
[4371]	26/01/26	1,255	1,307	1,250	1,292	+28	+2.22	121,900	-
[4371]	26/01/23	1,289	1,293	1,261	1,264	-25	-1.94	93,200	-
[4371]	26/01/22	1,280	1,304	1,241	1,289	+8	+0.62	109,500	-
[4371]	26/01/21	1,298	1,301	1,246	1,281	-47	-3.54	163,300	-
[4371]	26/01/20	1,385	1,392	1,319	1,328	-60	-4.32	146,300	-
[4371]	26/01/19	1,397	1,399	1,366	1,388	+8	+0.58	92,500	-
[4371]	26/01/16	1,408	1,415	1,354	1,380	-21	-1.50	89,300	-
[4371]	26/01/15	1,360	1,402	1,360	1,401	+35	+2.56	115,100	-
[4371]	26/01/14	1,357	1,371	1,336	1,366	+9	+0.66	73,200	-
[4371]	26/01/13	1,333	1,367	1,319	1,357	+54	+4.14	121,300	-
[4371]	26/01/09	1,314	1,325	1,300	1,303	-11	-0.84	74,400	-
[4371]	26/01/08	1,277	1,319	1,272	1,314	+37	+2.90	96,400	-
[4371]	26/01/07	1,261	1,287	1,252	1,277	+16	+1.27	55,400	-
[4371]	26/01/06	1,225	1,261	1,222	1,261	+36	+2.94	64,000	-
[4371]	26/01/05	1,202	1,232	1,196	1,225	+30	+2.51	71,000	-
[4371]	25/12/30	1,218	1,227	1,191	1,195	-26	-2.13	93,100	-
[4371]	25/12/29	1,224	1,235	1,213	1,221	-1	-0.08	74,500	-
[4371]	25/12/26	1,209	1,224	1,202	1,222	+17	+1.41	98,600	-
[4371]	25/12/25	1,178	1,219	1,178	1,205	+20	+1.69	81,200	-
[4371]	25/12/24	1,234	1,234	1,173	1,185	-49	-3.97	133,700	-
[4371]	25/12/23	1,197	1,256	1,196	1,234	+42	+3.52	161,400	-
[4371]	25/12/22	1,190	1,205	1,183	1,192	+11	+0.93	90,200	-
[4371]	25/12/19	1,130	1,182	1,130	1,181	+54	+4.79	109,200	-
[4371]	25/12/18	1,150	1,150	1,123	1,127	-24	-2.09	77,800	-
[4371]	25/12/17	1,153	1,161	1,142	1,151	-3	-0.26	90,800	-
[4371]	25/12/16	1,166	1,172	1,145	1,154	-12	-1.03	87,400	-
[4371]	25/12/15	1,164	1,188	1,159	1,166	+12	+1.04	117,600	-
[4371]	25/12/12	1,099	1,168	1,099	1,154	+55	+5.00	220,800	-
[4371]	25/12/11	1,108	1,114	1,063	1,099	-9	-0.81	146,600	-
[4371]	25/12/10	1,113	1,117	1,096	1,108	-5	-0.45	104,800	-
[4371]	25/12/09	1,138	1,142	1,104	1,113	-32	-2.79	131,100	-
[4371]	25/12/08	1,100	1,145	1,098	1,145	+42	+3.81	175,500	-
[4371]	25/12/05	1,052	1,111	1,052	1,103	+45	+4.25	193,400	-
[4371]	25/12/04	1,065	1,073	1,050	1,058	-5	-0.47	96,200	-
[4371]	25/12/03	1,022	1,069	1,022	1,063	+27	+2.61	153,500	-
[4371]	25/12/02	1,040	1,050	1,029	1,036	-13	-1.24	101,000	-
[4371]	25/12/01	1,070	1,077	1,039	1,049	-13	-1.22	111,400	-
[4371]	25/11/28	1,026	1,070	1,025	1,062	+36	+3.51	131,300	-
[4371]	25/11/27	1,008	1,034	1,008	1,026	+18	+1.79	116,100	-
[4371]	25/11/26	1,010	1,028	994	1,008	-1	-0.10	121,100	-
[4371]	25/11/25	1,020	1,025	1,005	1,009	-11	-1.08	72,500	-
[4371]	25/11/21	962	1,045	961	1,020	+53	+5.48	189,300	-
[4371]	25/11/20	1,012	1,020	965	967	-49	-4.82	185,800	-
[4371]	25/11/19	1,016	1,039	1,006	1,016	+7	+0.69	197,600	-
[4371]	25/11/18	1,029	1,045	1,004	1,009	-42	-4.00	221,800	-
[4371]	25/11/17	1,044	1,084	1,027	1,051	-12	-1.13	488,500	-
[4371]	25/11/14	1,003	1,063	990	1,063	+150	+16.43	751,300	-
[4371]	25/11/13	933	938	911	913	-15	-1.62	96,500	-
[4371]	25/11/12	925	939	923	928	0	0.00	49,500	-
[4371]	25/11/11	941	944	918	928	-9	-0.96	68,000	-
[4371]	25/11/10	931	937	927	937	+5	+0.54	59,400	-
[4371]	25/11/07	932	941	926	932	0	0.00	37,700	-
[4371]	25/11/06	955	957	928	932	-18	-1.89	61,400	-
[4371]	25/11/05	948	950	912	950	+1	+0.11	83,600	-
[4371]	25/11/04	941	961	931	949	-2	-0.21	59,200	-
[4371]	25/10/31	945	961	945	951	+4	+0.42	37,400	-
[4371]	25/10/30	942	955	942	947	+5	+0.53	42,500	-
[4371]	25/10/29	966	968	940	942	-23	-2.38	69,900	-
[4371]	25/10/28	975	988	965	965	-20	-2.03	64,600	-
[4371]	25/10/27	989	1,000	976	985	+11	+1.13	48,200	-
[4371]	25/10/24	994	994	972	974	-12	-1.22	42,700	-
[4371]	25/10/23	980	994	975	986	+2	+0.20	56,000	-
[4371]	25/10/22	975	988	967	984	+11	+1.13	51,100	-
[4371]	25/10/21	981	988	964	973	-4	-0.41	64,700	-
[4371]	25/10/20	948	977	942	977	+44	+4.72	64,500	-
[4371]	25/10/17	943	950	925	933	-13	-1.37	53,300	-
[4371]	25/10/16	936	964	936	946	+12	+1.28	75,300	-
[4371]	25/10/15	928	940	927	934	+14	+1.52	45,800	-
[4371]	25/10/14	942	947	911	920	-37	-3.87	111,400	-
[4371]	25/10/10	966	970	953	957	-12	-1.24	74,100	-
[4371]	25/10/09	959	969	947	969	+10	+1.04	37,800	-
[4371]	25/10/08	970	976	955	959	-11	-1.13	53,800	-
[4371]	25/10/07	965	974	956	970	+13	+1.36	37,400	-
[4371]	25/10/06	954	964	943	957	+18	+1.92	62,900	-
[4371]	25/10/03	939	952	937	939	-7	-0.74	45,200	-
[4371]	25/10/02	954	956	936	946	+7	+0.75	78,900	-
[4371]	25/10/01	977	977	938	939	-40	-4.09	126,800	-
[4371]	25/09/30	998	998	972	979	-6	-0.61	62,500	-
[4371]	25/09/29	1,002	1,009	982	985	-8	-0.81	67,000	-
[4371]	25/09/26	998	1,002	992	993	-5	-0.50	37,300	-
[4371]	25/09/25	998	1,002	989	998	+3	+0.30	50,000	-
[4371]	25/09/24	1,011	1,012	990	995	-16	-1.58	86,500	-
[4371]	25/09/22	1,009	1,018	1,002	1,011	+2	+0.20	65,500	-
[4371]	25/09/19	1,027	1,030	1,002	1,009	-13	-1.27	84,100	-
[4371]	25/09/18	1,026	1,039	1,022	1,022	-4	-0.39	38,700	-
[4371]	25/09/17	1,031	1,038	1,016	1,026	0	0.00	46,100	-
[4371]	25/09/16	1,049	1,063	1,013	1,026	-24	-2.29	121,200	-
[4371]	25/09/12	1,082	1,082	1,045	1,050	-2	-0.19	59,100	-
[4371]	25/09/11	1,072	1,085	1,040	1,052	-16	-1.50	92,500	-
[4371]	25/09/10	1,080	1,086	1,053	1,068	-10	-0.93	62,500	-
[4371]	25/09/09	1,057	1,078	1,048	1,078	+32	+3.06	71,800	-
[4371]	25/09/08	1,047	1,068	1,044	1,046	+10	+0.97	58,100	-
[4371]	25/09/05	1,040	1,047	1,033	1,036	-6	-0.58	44,600	-