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
[4373]	26/10/29	1,122	1,190	1,119	1,157	-89	-7.142857	3,203,100	259,002,351,616
[4373]	26/10/28	1,222	1,272	1,210	1,246	-4	-0.32	963,300	278,925,606,912
[4373]	26/10/27	1,250	1,279	1,236	1,250	-7	-0.556881	998,900	279,821,025,280
[4373]	26/10/26	1,269	1,277	1,250	1,257	-3	-0.238095	625,100	281,388,023,808
[4373]	26/10/23	1,300	1,301	1,248	1,260	-22	-1.716069	611,400	282,059,603,968
[4373]	26/10/22	1,275	1,309	1,274	1,282	+34	+2.724359	1,012,200	286,984,470,528
[4373]	26/10/21	1,265	1,270	1,245	1,248	-7	-0.557769	537,000	279,373,316,096
[4373]	26/10/20	1,262	1,267	1,245	1,255	-6	-0.475813	742,700	280,940,314,624
[4373]	26/10/19	1,235	1,264	1,234	1,261	-4	-0.316206	654,600	282,283,474,944
[4373]	26/10/16	1,230	1,311	1,225	1,265	+62	+5.153782	1,467,500	283,178,893,312
[4373]	26/10/15	1,205	1,219	1,197	1,203	+2	+0.166528	914,700	269,299,761,152
[4373]	26/10/14	1,185	1,213	1,177	1,201	+17	+1.435811	943,000	268,852,051,968
[4373]	26/10/13	1,200	1,204	1,168	1,184	-3	-0.252738	820,200	265,046,491,136
[4373]	26/10/09	1,158	1,199	1,156	1,187	+40	+3.487358	951,100	265,718,054,912
[4373]	26/10/08	1,161	1,165	1,146	1,147	-14	-1.205857	737,600	256,763,789,312
[4373]	26/10/07	1,166	1,186	1,150	1,161	-1	-0.086059	813,200	259,897,786,368
[4373]	26/10/06	1,175	1,188	1,155	1,162	+32	+2.831858	1,249,400	260,121,640,960
[4373]	26/10/05	1,144	1,153	1,126	1,130	-21	-1.8245	848,200	252,958,212,096
[4373]	26/10/02	1,088	1,163	1,086	1,151	+34	+3.043868	1,925,800	257,659,207,680
[4373]	26/10/01	1,117	1,127	1,099	1,117	+9	+0.812274	858,900	250,048,086,016
[4373]	26/09/30	1,122	1,122	1,093	1,108	-21	-1.860053	1,093,400	248,033,361,920
[4373]	26/09/29	1,152	1,152	1,121	1,129	-8	-0.703606	3,674,700	252,734,357,504
[4373]	26/09/28	1,139	1,169	1,131	1,137	-13	-1.130435	3,624,500	254,525,210,624
[4373]	26/09/25	1,100	1,153	1,100	1,150	-4	-0.34662	2,802,300	257,435,353,088
[4373]	26/09/24	1,143	1,168	1,142	1,154	-8	-0.688468	2,037,400	258,330,787,840
[4373]	26/09/18	1,176	1,178	1,154	1,162	-9	-0.768574	1,715,200	260,121,640,960
[4373]	26/09/17	1,166	1,182	1,157	1,171	+11	+0.948276	1,597,000	262,136,348,672
[4373]	26/09/16	1,173	1,174	1,148	1,160	-2	-0.172117	983,700	259,673,931,776
[4373]	26/09/15	1,180	1,186	1,150	1,162	+4	+0.345423	1,358,600	260,121,640,960
[4373]	26/09/14	1,115	1,167	1,115	1,158	+51	+4.607046	1,516,000	259,226,206,208
[4373]	26/09/11	1,097	1,111	1,090	1,107	-20	-1.774623	1,311,100	247,809,507,328
[4373]	26/09/10	1,098	1,127	1,085	1,127	+28	+2.547771	1,682,200	252,286,648,320
[4373]	26/09/09	1,126	1,127	1,093	1,099	-41	-3.596491	1,428,200	246,018,654,208
[4373]	26/09/08	1,144	1,159	1,138	1,140	-4	-0.34965	1,064,300	255,196,790,784
[4373]	26/09/07	1,190	1,193	1,137	1,144	-61	-5.062241	2,000,700	256,092,209,152
[4373]	26/09/04	1,219	1,219	1,197	1,205	+14	+1.175483	1,106,600	269,747,486,720
[4373]	26/09/03	1,198	1,198	1,178	1,191	-7	-0.584307	1,332,400	266,613,489,664
[4373]	26/09/02	1,229	1,237	1,192	1,198	-46	-3.697749	1,197,800	268,180,488,192
[4373]	26/09/01	1,260	1,277	1,237	1,244	-4	-0.320513	1,762,500	278,477,897,728
[4373]	26/08/31	1,262	1,280	1,248	1,248	-11	-0.873709	2,788,400	279,373,316,096
[4373]	26/08/28	1,220	1,272	1,220	1,259	+66	+5.532272	3,217,700	281,835,765,760
[4373]	26/08/27	1,178	1,211	1,168	1,193	+12	+1.016088	1,237,600	267,061,198,848
[4373]	26/08/26	1,179	1,194	1,176	1,181	+6	+0.510638	558,600	264,374,910,976
[4373]	26/08/25	1,186	1,187	1,169	1,175	-11	-0.927487	562,700	263,031,783,424
[4373]	26/08/24	1,175	1,198	1,172	1,186	+20	+1.715266	822,300	265,494,200,320
[4373]	26/08/21	1,172	1,193	1,161	1,166	-17	-1.437025	621,000	261,017,059,328
[4373]	26/08/20	1,150	1,187	1,150	1,183	+58	+5.155556	1,176,000	264,822,636,544
[4373]	26/08/19	1,127	1,144	1,117	1,125	0	0	620,200	251,838,939,136
[4373]	26/08/18	1,133	1,146	1,093	1,125	-21	-1.832461	717,500	251,838,939,136
[4373]	26/08/17	1,163	1,176	1,142	1,146	-26	-2.21843	879,000	256,539,934,720
[4373]	26/08/14	1,146	1,182	1,145	1,172	+44	+3.900709	953,800	262,360,203,264
[4373]	26/08/13	1,124	1,141	1,115	1,128	-13	-1.139351	844,200	252,510,502,912
[4373]	26/08/12	1,131	1,149	1,131	1,141	+28	+2.515723	794,400	255,420,645,376
[4373]	26/08/10	1,108	1,123	1,080	1,113	+19	+1.736746	854,000	249,152,651,264
[4373]	26/08/07	1,095	1,116	1,077	1,094	+11	+1.015697	1,097,700	244,899,381,248
[4373]	26/08/06	1,097	1,097	1,072	1,083	+14	+1.309635	1,123,900	242,436,947,968
[4373]	26/08/05	1,100	1,105	1,055	1,069	-9	-0.834879	1,188,400	239,302,950,912
[4373]	26/08/04	1,106	1,117	1,067	1,078	-18	-1.642336	954,500	241,317,658,624
[4373]	26/08/03	1,134	1,137	1,080	1,096	-35	-3.094607	1,055,000	245,347,090,432
[4373]	26/07/31	1,132	1,166	1,123	1,131	-31	-2.667814	1,555,800	253,182,083,072
[4373]	26/07/30	1,200	1,212	1,148	1,162	-21	-1.775148	978,300	260,121,640,960
[4373]	26/07/29	1,156	1,195	1,114	1,183	+39	+3.409091	1,420,700	264,822,636,544
[4373]	26/07/28	1,149	1,173	1,128	1,144	-2	-0.17452	2,659,300	256,092,209,152
[4373]	26/07/27	1,126	1,146	1,080	1,146	+99	+9.455587	1,856,900	256,539,934,720
[4373]	26/07/24	1,033	1,067	1,030	1,047	+14	+1.355276	1,082,700	234,378,100,736
[4373]	26/07/23	1,025	1,043	1,002	1,033	-16	-1.525262	1,042,000	231,244,103,680
[4373]	26/07/22	1,048	1,057	1,042	1,049	-22	-2.054155	1,161,900	234,825,809,920
[4373]	26/07/21	1,092	1,102	1,067	1,071	-3	-0.27933	987,500	239,750,660,096
[4373]	26/07/17	1,058	1,096	1,045	1,074	+9	+0.84507	1,410,100	-
[4373]	26/07/16	1,039	1,083	1,038	1,065	+33	+3.197674	1,165,800	-
[4373]	26/07/15	1,034	1,038	1,005	1,032	-12	-1.149425	630,700	-
[4373]	26/07/14	1,061	1,068	1,041	1,044	+11	+1.06486	764,200	-
[4373]	26/07/13	1,049	1,058	1,030	1,033	-13	-1.24283	586,100	-
[4373]	26/07/10	1,052	1,066	1,046	1,046	-6	-0.570342	613,400	-
[4373]	26/07/09	1,042	1,062	1,036	1,052	-5	-0.473037	794,700	-
[4373]	26/07/08	1,067	1,084	1,035	1,057	-9	-0.844278	1,565,600	-
[4373]	26/07/07	1,036	1,080	1,036	1,066	+46	+4.509804	1,742,700	-
[4373]	26/07/06	1,015	1,032	1,012	1,020	+2	+0.196464	855,700	-
[4373]	26/07/03	1,003	1,023	998	1,018	+28	+2.828283	1,022,100	-
[4373]	26/07/02	970	995	968	990	+45	+4.761905	985,800	-
[4373]	26/07/01	937	958	930	945	+8	+0.853789	701,000	-
[4373]	26/06/30	951	955	937	937	-26	-2.699896	794,100	-
[4373]	26/06/29	926	964	926	963	+52	+5.708013	1,125,200	-
[4373]	26/06/26	909	915	896	911	-5	-0.545852	801,200	-
[4373]	26/06/25	923	932	914	916	-3	-0.326442	566,900	-
[4373]	26/06/24	921	931	895	919	+8	+0.878156	1,178,000	-
[4373]	26/06/23	933	933	908	911	-33	-3.495763	1,163,000	-
[4373]	26/06/22	930	952	928	944	+13	+1.396348	1,111,300	-
[4373]	26/06/19	927	942	909	931	-26	-2.716823	1,647,600	-
[4373]	26/06/18	935	966	934	957	-1	-0.104384	829,300	-
[4373]	26/06/17	966	974	950	958	+1	+0.104493	621,300	-
[4373]	26/06/16	940	962	934	957	-10	-1.034126	829,400	-
[4373]	26/06/15	983	996	960	967	-23	-2.323232	1,172,100	-
[4373]	26/06/12	991	1,004	975	990	-31	-3.036239	1,476,300	-
[4373]	26/06/11	1,036	1,039	1,013	1,021	-17	-1.637765	763,400	-
[4373]	26/06/10	1,060	1,066	1,029	1,038	-19	-1.79754	912,900	-
[4373]	26/06/09	1,057	1,071	1,043	1,057	-13	-1.214953	680,300	-
[4373]	26/06/08	1,074	1,090	1,063	1,070	-22	-2.014652	494,900	-
[4373]	26/06/05	1,084	1,113	1,075	1,092	+9	+0.831025	656,700	-
[4373]	26/06/04	1,106	1,118	1,075	1,083	-23	-2.079566	1,032,700	-
[4373]	26/06/03	1,116	1,128	1,077	1,106	-13	-1.161752	1,030,100	-
[4373]	26/06/02	1,158	1,158	1,108	1,119	-3	-0.26738	1,269,400	-
[4373]	26/06/01	1,090	1,145	1,089	1,122	+58	+5.451128	1,342,100	-
[4373]	26/05/29	1,045	1,104	1,039	1,064	+35	+3.401361	1,583,600	-
[4373]	26/05/28	1,040	1,056	1,020	1,029	-5	-0.483559	1,088,100	-
[4373]	26/05/27	999	1,042	996	1,034	+21	+2.07305	1,056,800	-
[4373]	26/05/26	1,039	1,047	1,008	1,013	-3	-0.295276	639,200	-
[4373]	26/05/25	1,043	1,044	1,007	1,016	-21	-2.025072	1,059,800	-
[4373]	26/05/22	1,035	1,046	1,013	1,037	+32	+3.18408	1,295,100	-
[4373]	26/05/21	1,005	1,030	1,000	1,005	+15	+1.515152	1,180,500	-
[4373]	26/05/20	1,024	1,027	985	990	-46	-4.440154	1,409,700	-
[4373]	26/05/19	1,008	1,070	1,008	1,036	+88	+9.2827	1,908,400	-
[4373]	26/05/18	950	965	941	948	-3	-0.315457	523,300	-
[4373]	26/05/15	945	954	932	951	+20	+2.148228	752,200	-
[4373]	26/05/14	956	962	931	931	-22	-2.308499	666,900	-
[4373]	26/05/13	968	979	947	953	-4	-0.417973	735,600	-
[4373]	26/05/12	960	965	942	957	+12	+1.269841	888,600	-
[4373]	26/05/11	936	952	925	945	+8	+0.853789	870,200	-
[4373]	26/05/08	925	939	915	937	+42	+4.692737	855,200	-
[4373]	26/05/07	891	924	889	895	-26	-2.823018	1,354,000	-
[4373]	26/05/01	917	938	867	921	+42	+4.778157	2,461,000	-
[4373]	26/04/30	881	892	868	879	-2	-0.227015	1,172,800	-
[4373]	26/04/28	888	888	870	881	+5	+0.570776	624,100	-
[4373]	26/04/27	921	921	876	876	-41	-4.471101	1,467,300	-
[4373]	26/04/24	905	926	905	917	-15	-1.609442	480,400	-
[4373]	26/04/23	948	953	923	932	-28	-2.916667	656,600	-
[4373]	26/04/22	945	967	944	960	+30	+3.225806	802,600	-
[4373]	26/04/21	959	959	927	930	-18	-1.898734	650,400	-
[4373]	26/04/20	945	952	939	948	+4	+0.423729	813,200	-
[4373]	26/04/17	899	949	899	944	+45	+5.005562	1,412,700	-
[4373]	26/04/16	933	936	899	899	-9	-0.991189	770,500	-
[4373]	26/04/15	862	922	862	908	+56	+6.57277	1,466,100	-
[4373]	26/04/14	849	852	836	852	+38	+4.668305	574,800	-
[4373]	26/04/13	803	819	802	814	-2	-0.245098	389,800	-
[4373]	26/04/10	823	830	809	816	-22	-2.625298	820,300	-
[4373]	26/04/09	841	850	836	838	-17	-1.988304	377,000	-
[4373]	26/04/08	855	856	842	855	+15	+1.785714	439,200	-
[4373]	26/04/07	835	854	835	840	+5	+0.598802	521,700	-
[4373]	26/04/06	836	842	829	835	+3	+0.360577	373,600	-
[4373]	26/04/03	823	832	822	832	+18	+2.211302	369,800	-
[4373]	26/04/02	816	826	810	814	-10	-1.213592	706,900	-
[4373]	26/04/01	822	824	812	824	+23	+2.871411	393,000	-
[4373]	26/03/31	792	811	783	801	+24	+3.088803	785,800	-
[4373]	26/03/30	769	778	762	777	-37	-4.545455	838,400	-
[4373]	26/03/27	813	819	805	814	+6	+0.742574	647,200	-
[4373]	26/03/26	810	811	798	808	-9	-1.101591	371,000	-
[4373]	26/03/25	811	823	807	817	-1	-0.122249	490,800	-
[4373]	26/03/24	818	822	807	818	+15	+1.867995	419,200	-
[4373]	26/03/23	810	812	798	803	-20	-2.430134	558,000	-
[4373]	26/03/19	831	839	823	823	-23	-2.718676	896,400	-
[4373]	26/03/18	830	849	829	846	+17	+2.050663	888,000	-
[4373]	26/03/17	839	842	826	829	-5	-0.59952	402,000	-
[4373]	26/03/16	820	838	820	834	+10	+1.213592	653,400	-
[4373]	26/03/13	809	831	808	824	0	0	976,500	-
[4373]	26/03/12	822	835	822	824	-20	-2.369668	597,300	-
[4373]	26/03/11	858	860	839	844	+1	+0.118624	696,000	-
[4373]	26/03/10	846	848	828	843	-8	-0.940071	857,800	-
[4373]	26/03/09	816	858	808	851	+20	+2.406739	2,103,900	-
[4373]	26/03/06	807	838	806	831	+28	+3.486924	643,200	-
[4373]	26/03/05	811	814	794	803	+12	+1.517067	538,800	-
[4373]	26/03/04	798	802	780	791	-6	-0.752823	692,100	-
[4373]	26/03/03	808	815	792	797	-17	-2.088452	725,100	-
[4373]	26/03/02	803	817	788	814	-49	-5.677868	1,320,300	-
[4373]	26/02/27	862	873	849	863	+31	+3.725962	1,192,100	-
[4373]	26/02/26	800	836	793	832	+42	+5.316456	1,544,500	-
[4373]	26/02/25	773	793	767	790	+26	+3.403141	1,624,200	-
[4373]	26/02/24	807	809	758	764	-70	-8.393285	3,001,600	-
[4373]	26/02/20	855	858	827	834	-26	-3.023256	837,000	-
[4373]	26/02/19	860	866	850	860	-1	-0.116144	674,200	-
[4373]	26/02/18	836	863	830	861	+40	+4.872107	1,173,100	-
[4373]	26/02/17	819	827	807	821	+3	+0.366748	1,152,800	-
[4373]	26/02/16	809	827	804	818	+18	+2.25	798,400	-
[4373]	26/02/13	825	832	798	800	-40	-4.761905	1,542,900	-
[4373]	26/02/12	863	865	840	840	-34	-3.89016	1,236,400	-
[4373]	26/02/10	846	881	842	874	+35	+4.171633	1,272,300	-
[4373]	26/02/09	855	868	834	839	-13	-1.525822	1,037,800	-
[4373]	26/02/06	861	867	848	852	-23	-2.628571	1,087,500	-
[4373]	26/02/05	832	897	831	875	+47	+5.676329	1,674,500	-
[4373]	26/02/04	859	866	827	828	-91	-9.902067	2,570,200	-
[4373]	26/02/03	941	944	918	919	-32	-3.364879	1,348,600	-
[4373]	26/02/02	969	976	940	951	-8	-0.834202	1,894,500	-
[4373]	26/01/30	950	984	942	959	+13	+1.374207	1,973,900	-
[4373]	26/01/29	937	959	898	946	+11	+1.176471	1,563,600	-
[4373]	26/01/28	942	958	932	935	-17	-1.785714	1,097,400	-
[4373]	26/01/27	950	961	941	952	-7	-0.729927	857,000	-
[4373]	26/01/26	964	983	959	959	+10	+1.053741	848,600	-
[4373]	26/01/23	950	956	942	949	+2	+0.211193	795,700	-
[4373]	26/01/22	951	955	940	947	+3	+0.317797	931,400	-
[4373]	26/01/21	956	959	938	944	-24	-2.479339	654,200	-
[4373]	26/01/20	982	990	968	968	-12	-1.22449	339,900	-
[4373]	26/01/19	995	1,001	980	980	-8	-0.809717	477,500	-
[4373]	26/01/16	1,005	1,013	980	988	-25	-2.467917	752,500	-
[4373]	26/01/15	1,014	1,021	1,006	1,013	-5	-0.491159	348,500	-
[4373]	26/01/14	1,031	1,034	1,007	1,018	-13	-1.260912	481,100	-
[4373]	26/01/13	1,029	1,034	1,015	1,031	+17	+1.676529	465,800	-
[4373]	26/01/09	1,015	1,026	997	1,014	-2	-0.19685	447,600	-
[4373]	26/01/08	1,029	1,031	1,013	1,016	0	0	494,000	-
[4373]	26/01/07	1,036	1,048	1,008	1,016	-35	-3.330162	1,021,900	-
[4373]	26/01/06	1,038	1,058	1,033	1,051	+25	+2.436647	323,400	-
[4373]	26/01/05	1,044	1,058	1,019	1,026	-25	-2.378687	421,200	-
[4373]	25/12/30	1,060	1,065	1,050	1,051	-7	-0.661626	228,800	-
[4373]	25/12/29	1,048	1,059	1,042	1,058	+5	+0.474834	345,600	-
[4373]	25/12/26	1,056	1,062	1,048	1,053	+2	+0.190295	305,800	-
[4373]	25/12/25	1,066	1,066	1,044	1,051	-10	-0.942507	322,800	-
[4373]	25/12/24	1,049	1,066	1,044	1,061	+11	+1.047619	447,300	-
[4373]	25/12/23	1,042	1,051	1,038	1,050	+6	+0.574713	568,000	-
[4373]	25/12/22	1,080	1,080	1,030	1,044	-39	-3.601108	590,500	-
[4373]	25/12/19	1,080	1,086	1,070	1,083	+19	+1.785714	906,600	-
[4373]	25/12/18	1,060	1,069	1,055	1,064	+9	+0.853081	281,500	-
[4373]	25/12/17	1,062	1,064	1,045	1,055	+3	+0.285171	294,500	-
[4373]	25/12/16	1,073	1,080	1,043	1,052	-28	-2.592593	477,400	-
[4373]	25/12/15	1,063	1,080	1,060	1,080	+14	+1.313321	404,100	-
[4373]	25/12/12	1,057	1,066	1,048	1,066	+17	+1.620591	436,300	-
[4373]	25/12/11	1,072	1,075	1,038	1,049	-11	-1.037736	436,700	-
[4373]	25/12/10	1,083	1,085	1,060	1,060	-15	-1.395349	387,400	-
[4373]	25/12/09	1,086	1,088	1,067	1,075	-9	-0.830258	275,700	-
[4373]	25/12/08	1,076	1,089	1,070	1,084	+8	+0.743494	474,400	-
[4373]	25/12/05	1,067	1,079	1,060	1,076	-8	-0.738007	316,100	-
[4373]	25/12/04	1,080	1,095	1,079	1,084	-10	-0.914077	411,400	-
[4373]	25/12/03	1,112	1,117	1,094	1,094	-2	-0.182482	505,100	-
[4373]	25/12/02	1,099	1,112	1,082	1,096	+1	+0.091324	415,800	-
[4373]	25/12/01	1,114	1,128	1,092	1,095	-5	-0.454545	459,800	-
[4373]	25/11/28	1,096	1,114	1,083	1,100	-4	-0.362319	553,700	-
[4373]	25/11/27	1,102	1,117	1,095	1,104	+2	+0.181488	592,700	-
[4373]	25/11/26	1,107	1,111	1,098	1,102	+9	+0.823422	556,000	-
[4373]	25/11/25	1,116	1,120	1,093	1,093	-14	-1.264679	355,200	-
[4373]	25/11/21	1,083	1,108	1,072	1,107	+24	+2.216066	596,400	-
[4373]	25/11/20	1,077	1,086	1,070	1,083	+22	+2.073516	640,000	-
[4373]	25/11/19	1,073	1,076	1,055	1,061	-14	-1.302326	641,600	-
[4373]	25/11/18	1,122	1,130	1,075	1,075	-58	-5.119153	750,800	-
[4373]	25/11/17	1,105	1,136	1,100	1,133	+32	+2.906449	801,600	-
[4373]	25/11/14	1,107	1,111	1,100	1,101	-24	-2.133333	739,200	-
[4373]	25/11/13	1,140	1,146	1,120	1,125	0	0	735,200	-
[4373]	25/11/12	1,137	1,143	1,123	1,125	+22	+1.99456	978,000	-
[4373]	25/11/11	1,102	1,121	1,095	1,103	+18	+1.658986	1,151,600	-
[4373]	25/11/10	1,078	1,087	1,065	1,085	+59	+5.750487	939,200	-
[4373]	25/11/07	1,010	1,040	1,005	1,026	+21	+2.089552	886,800	-
[4373]	25/11/06	1,031	1,038	993	1,005	-10	-0.985222	673,200	-
[4373]	25/11/05	1,011	1,021	986	1,015	+2	+0.197433	820,000	-
[4373]	25/11/04	1,058	1,063	1,013	1,013	-62	-5.767442	1,245,200	-
[4373]	25/10/31	1,012	1,103	1,000	1,075	+58	+5.703048	3,367,600	-
[4373]	25/10/30	970	1,025	970	1,017	+51	+5.279503	1,802,400	-
[4373]	25/10/29	981	981	962	966	+3	+0.311526	858,800	-
[4373]	25/10/28	982	986	960	963	-30	-3.021148	943,200	-
[4373]	25/10/27	992	1,006	988	993	+12	+1.223242	564,800	-
[4373]	25/10/24	990	993	972	981	-16	-1.604814	657,200	-
[4373]	25/10/23	1,006	1,012	992	997	-9	-0.894632	427,200	-
[4373]	25/10/22	1,002	1,012	997	1,006	+8	+0.801603	767,600	-
[4373]	25/10/21	991	1,005	985	998	+2	+0.200803	515,600	-
[4373]	25/10/20	1,000	1,008	995	996	+14	+1.425662	746,800	-
[4373]	25/10/17	991	995	973	982	-16	-1.603206	525,600	-
[4373]	25/10/16	1,001	1,018	990	998	-9	-0.893744	551,200	-
[4373]	25/10/15	1,005	1,016	1,005	1,007	-8	-0.788177	550,000	-
[4373]	25/10/14	1,023	1,033	1,011	1,015	-28	-2.684564	364,800	-
[4373]	25/10/10	1,037	1,051	1,036	1,043	-4	-0.382044	414,000	-
[4373]	25/10/09	1,070	1,073	1,028	1,047	-36	-3.3241	849,600	-
[4373]	25/10/08	1,067	1,093	1,063	1,083	+18	+1.690141	814,400	-
[4373]	25/10/07	1,050	1,071	1,047	1,065	+5	+0.471698	456,400	-
[4373]	25/10/06	1,038	1,062	1,037	1,060	+43	+4.228122	532,000	-
[4373]	25/10/03	1,028	1,037	1,015	1,017	-8	-0.780488	458,400	-
[4373]	25/10/02	1,046	1,053	1,020	1,025	-25	-2.380952	454,800	-
[4373]	25/10/01	1,051	1,058	1,030	1,050	-36	-3.314917	784,800	-
[4373]	25/09/30	1,087	1,088	1,070	1,086	+8	+0.742115	480,000	-
[4373]	25/09/29	1,096	1,100	1,076	1,078	-17	-1.552511	472,800	-
[4373]	25/09/26	1,062	1,095	1,062	1,095	+15	+1.388889	819,200	-
[4373]	25/09/25	1,086	1,088	1,068	1,080	-6	-0.552486	674,800	-
[4373]	25/09/24	1,081	1,088	1,070	1,086	-2	-0.183824	526,800	-
[4373]	25/09/22	1,111	1,115	1,088	1,088	-23	-2.070207	592,400	-
[4373]	25/09/19	1,103	1,112	1,093	1,111	+3	+0.270758	994,400	-
[4373]	25/09/18	1,102	1,113	1,096	1,108	+15	+1.37237	379,600	-
[4373]	25/09/17	1,115	1,115	1,091	1,093	-34	-3.016859	454,400	-
[4373]	25/09/16	1,132	1,136	1,116	1,127	-5	-0.441696	529,200	-
[4373]	25/09/12	1,118	1,138	1,108	1,132	+15	+1.342883	552,000	-
[4373]	25/09/11	1,116	1,130	1,107	1,117	-11	-0.975177	458,000	-
[4373]	25/09/10	1,136	1,141	1,103	1,128	+10	+0.894454	743,200	-
[4373]	25/09/09	1,092	1,126	1,092	1,118	+27	+2.474794	1,384,000	-
[4373]	25/09/08	1,081	1,103	1,076	1,091	+25	+2.345216	798,800	-
[4373]	25/09/05	1,060	1,066	1,046	1,066	-6	-0.559701	786,400	-