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
[4425]	26/10/29	1,246	1,246	1,202	1,220	-38.0	-3.02	93,600	13,821,012,992
[4425]	26/10/28	1,230	1,288	1,223	1,258	+52.0	+4.31	100,500	14,251,503,616
[4425]	26/10/27	1,183	1,206	1,181	1,206	+32.0	+2.73	148,600	13,662,410,752
[4425]	26/10/26	1,185	1,207	1,174	1,174	-7.0	-0.59	74,500	13,299,892,224
[4425]	26/10/23	1,183	1,186	1,124	1,181	-24.0	-1.99	178,700	13,379,193,856
[4425]	26/10/22	1,236	1,262	1,203	1,205	-31.0	-2.51	107,400	13,651,082,240
[4425]	26/10/21	1,217	1,248	1,217	1,236	+28.0	+2.32	82,300	14,002,272,256
[4425]	26/10/20	1,251	1,251	1,201	1,208	-43.0	-3.44	121,700	13,685,068,800
[4425]	26/10/19	1,250	1,269	1,226	1,251	-48.0	-3.70	105,700	14,172,201,984
[4425]	26/10/16	1,284	1,309	1,271	1,299	+51.0	+4.09	105,700	14,715,979,776
[4425]	26/10/15	1,280	1,281	1,232	1,248	-75.0	-5.67	304,100	14,138,216,448
[4425]	26/10/14	1,355	1,358	1,318	1,323	-27.0	-2.00	101,500	14,987,869,184
[4425]	26/10/13	1,345	1,395	1,324	1,350	+2.0	+0.15	203,800	15,293,744,128
[4425]	26/10/09	1,332	1,374	1,326	1,348	-3.0	-0.22	120,800	15,271,086,080
[4425]	26/10/08	1,390	1,398	1,351	1,351	-65.0	-4.59	197,200	15,305,072,640
[4425]	26/10/07	1,447	1,480	1,408	1,416	-31.0	-2.14	116,400	16,041,438,208
[4425]	26/10/06	1,454	1,490	1,433	1,447	-19.0	-1.30	107,600	16,392,627,200
[4425]	26/10/05	1,458	1,477	1,444	1,466	+25.0	+1.73	84,700	16,607,873,024
[4425]	26/10/02	1,441	1,451	1,405	1,441	0	+0.00	103,400	16,324,655,104
[4425]	26/10/01	1,420	1,445	1,415	1,441	+21.0	+1.48	73,700	16,324,655,104
[4425]	26/09/30	1,418	1,450	1,401	1,420	+14.0	+1.00	95,100	16,086,752,256
[4425]	26/09/29	1,412	1,418	1,371	1,406	-25.0	-1.75	117,500	15,928,151,040
[4425]	26/09/28	1,465	1,474	1,429	1,431	-32.0	-2.19	87,500	16,211,367,936
[4425]	26/09/25	1,465	1,470	1,434	1,463	-19.0	-1.28	51,600	16,573,886,464
[4425]	26/09/24	1,465	1,516	1,465	1,482	+28.0	+1.93	197,800	16,789,132,288
[4425]	26/09/18	1,460	1,472	1,428	1,454	+9.0	+0.62	109,200	16,471,928,832
[4425]	26/09/17	1,420	1,459	1,420	1,445	+29.0	+2.05	105,000	16,369,970,176
[4425]	26/09/16	1,419	1,424	1,383	1,416	+2.0	+0.14	119,400	16,041,438,208
[4425]	26/09/15	1,433	1,447	1,404	1,414	-20.0	-1.39	124,200	16,018,780,160
[4425]	26/09/14	1,406	1,437	1,388	1,434	+13.0	+0.91	155,000	16,245,354,496
[4425]	26/09/11	1,440	1,446	1,401	1,421	-75.0	-5.01	194,400	16,098,080,768
[4425]	26/09/10	1,511	1,538	1,432	1,496	-35.0	-2.29	307,000	16,947,733,504
[4425]	26/09/09	1,547	1,571	1,524	1,531	-15.0	-0.97	203,700	17,344,237,568
[4425]	26/09/08	1,553	1,609	1,523	1,546	-19.0	-1.21	410,200	17,514,168,320
[4425]	26/09/07	1,558	1,630	1,549	1,565	+9.0	+0.58	306,100	17,729,413,120
[4425]	26/09/04	1,489	1,570	1,466	1,556	+90.0	+6.14	326,200	17,627,455,488
[4425]	26/09/03	1,430	1,503	1,422	1,466	+49.0	+3.46	448,100	16,607,873,024
[4425]	26/09/02	1,441	1,453	1,411	1,417	-82.0	-5.47	227,000	16,052,766,720
[4425]	26/09/01	1,609	1,630	1,491	1,499	-70.0	-4.46	686,000	16,981,720,064
[4425]	26/08/31	1,549	1,624	1,503	1,569	+26.0	+1.69	551,000	17,774,729,216
[4425]	26/08/28	1,479	1,555	1,475	1,543	+66.0	+4.47	211,000	17,480,181,760
[4425]	26/08/27	1,449	1,495	1,435	1,477	+57.0	+4.01	230,800	16,732,488,704
[4425]	26/08/26	1,397	1,452	1,395	1,420	+16.0	+1.14	230,600	16,086,752,256
[4425]	26/08/25	1,362	1,422	1,314	1,404	+42.0	+3.08	340,700	15,905,492,992
[4425]	26/08/24	1,385	1,393	1,334	1,362	-33.0	-2.37	404,700	15,429,688,320
[4425]	26/08/21	1,556	1,556	1,390	1,395	-201.0	-12.59	907,100	15,802,000,384
[4425]	26/08/20	1,545	1,598	1,530	1,596	+91.0	+6.05	113,400	18,078,849,024
[4425]	26/08/19	1,580	1,585	1,497	1,505	-121.0	-7.44	332,900	17,048,036,352
[4425]	26/08/18	1,675	1,725	1,611	1,626	-71.0	-4.18	135,900	18,418,675,712
[4425]	26/08/17	1,674	1,697	1,650	1,697	+25.0	+1.50	77,500	19,222,935,552
[4425]	26/08/14	1,727	1,730	1,645	1,672	-48.0	-2.79	232,800	18,939,746,304
[4425]	26/08/13	1,717	1,755	1,704	1,720	0	+0.00	119,500	19,483,469,824
[4425]	26/08/12	1,673	1,755	1,634	1,720	+69.0	+4.18	139,600	19,483,469,824
[4425]	26/08/10	1,690	1,690	1,638	1,651	-33.0	-1.96	109,300	18,701,864,960
[4425]	26/08/07	1,687	1,689	1,620	1,684	0	+0.00	95,100	19,075,676,160
[4425]	26/08/06	1,688	1,705	1,654	1,684	-36.0	-2.09	97,800	19,075,676,160
[4425]	26/08/05	1,672	1,720	1,658	1,720	+69.0	+4.18	151,000	19,483,469,824
[4425]	26/08/04	1,624	1,655	1,605	1,651	+39.0	+2.42	119,400	18,701,864,960
[4425]	26/08/03	1,610	1,624	1,540	1,612	+2.0	+0.12	117,500	18,260,088,832
[4425]	26/07/31	1,630	1,632	1,551	1,610	+60.0	+3.87	128,500	18,237,433,856
[4425]	26/07/30	1,530	1,618	1,506	1,550	+21.0	+1.37	101,700	17,557,778,432
[4425]	26/07/29	1,670	1,678	1,500	1,529	-139.0	-8.33	235,000	17,319,899,136
[4425]	26/07/28	1,729	1,730	1,650	1,668	-61.0	-3.53	148,000	18,894,434,304
[4425]	26/07/27	1,774	1,803	1,715	1,729	-35.0	-1.98	90,000	19,585,419,264
[4425]	26/07/24	1,770	1,783	1,744	1,764	-59.0	-3.24	94,900	19,981,885,440
[4425]	26/07/23	1,842	1,850	1,813	1,823	-8.0	-0.44	51,900	20,650,213,376
[4425]	26/07/22	1,850	1,870	1,783	1,831	+17.0	+0.94	100,500	20,740,833,280
[4425]	26/07/21	1,817	1,844	1,792	1,814	+9.0	+0.50	67,100	20,548,263,936
[4425]	26/07/17	1,908	1,909	1,753	1,805	-143	-7.34	244,500	-
[4425]	26/07/16	1,978	2,015	1,925	1,948	-20	-1.02	156,100	-
[4425]	26/07/15	1,885	1,978	1,858	1,968	+84	+4.46	137,300	-
[4425]	26/07/14	1,909	1,909	1,843	1,884	-25	-1.31	113,800	-
[4425]	26/07/13	1,946	2,014	1,878	1,909	-46	-2.35	186,700	-
[4425]	26/07/10	1,904	1,987	1,880	1,955	+75	+3.99	149,600	-
[4425]	26/07/09	1,906	1,926	1,859	1,880	-46	-2.39	96,800	-
[4425]	26/07/08	1,905	1,951	1,852	1,926	-9	-0.47	198,900	-
[4425]	26/07/07	2,000	2,042	1,898	1,935	-97	-4.77	227,400	-
[4425]	26/07/06	2,001	2,033	1,955	2,032	+37	+1.85	185,000	-
[4425]	26/07/03	1,920	2,007	1,892	1,995	+85	+4.45	212,000	-
[4425]	26/07/02	1,880	1,937	1,860	1,910	+9	+0.47	140,100	-
[4425]	26/07/01	1,850	1,930	1,817	1,901	+53	+2.87	255,400	-
[4425]	26/06/30	1,870	1,870	1,756	1,848	-29	-1.55	174,100	-
[4425]	26/06/29	1,894	1,930	1,825	1,877	+62	+3.42	137,000	-
[4425]	26/06/26	1,820	1,829	1,767	1,815	-39	-2.10	200,000	-
[4425]	26/06/25	1,945	1,955	1,820	1,854	-39	-2.06	227,700	-
[4425]	26/06/24	1,980	2,027	1,881	1,893	-87	-4.39	198,800	-
[4425]	26/06/23	2,164	2,164	1,950	1,980	-215	-9.79	506,700	-
[4425]	26/06/22	2,010	2,206	2,009	2,195	+332	+17.82	683,300	-
[4425]	26/06/19	2,041	2,041	1,810	1,863	-153	-7.59	412,100	-
[4425]	26/06/18	1,889	2,033	1,871	2,016	+133	+7.06	338,800	-
[4425]	26/06/17	1,839	1,930	1,780	1,883	+43	+2.34	217,700	-
[4425]	26/06/16	1,800	1,840	1,710	1,840	+92	+5.26	235,300	-
[4425]	26/06/15	1,765	1,860	1,718	1,748	+102	+6.20	395,400	-
[4425]	26/06/12	1,688	1,701	1,606	1,646	-12	-0.72	177,200	-
[4425]	26/06/11	1,668	1,668	1,613	1,658	-57	-3.32	156,300	-
[4425]	26/06/10	1,740	1,780	1,672	1,715	+25	+1.48	164,300	-
[4425]	26/06/09	1,719	1,764	1,681	1,690	+11	+0.66	130,900	-
[4425]	26/06/08	1,644	1,695	1,622	1,679	-44	-2.55	152,500	-
[4425]	26/06/05	1,698	1,786	1,692	1,723	-3	-0.17	127,700	-
[4425]	26/06/04	1,745	1,800	1,701	1,726	-10	-0.58	150,900	-
[4425]	26/06/03	1,794	1,794	1,686	1,736	-138	-7.36	287,100	-
[4425]	26/06/02	1,850	1,874	1,777	1,874	+24	+1.30	179,800	-
[4425]	26/06/01	1,830	1,876	1,784	1,850	+19	+1.04	221,700	-
[4425]	26/05/29	1,838	1,867	1,790	1,831	+33	+1.84	150,900	-
[4425]	26/05/28	1,865	1,865	1,750	1,798	-83	-4.41	314,100	-
[4425]	26/05/27	1,953	1,979	1,863	1,881	-72	-3.69	245,200	-
[4425]	26/05/26	2,059	2,096	1,905	1,953	-92	-4.50	317,100	-
[4425]	26/05/25	2,134	2,140	1,973	2,045	-39	-1.87	316,000	-
[4425]	26/05/22	1,950	2,097	1,920	2,084	+167.0	+8.71	320,600	-
[4425]	26/05/21	2,026	2,033	1,841	1,917	-32.0	-1.64	312,800	-
[4425]	26/05/20	2,130	2,130	1,842	1,949	-220.0	-10.14	705,000	-
[4425]	26/05/19	2,214	2,299	2,125	2,169	-4.0	-0.18	409,400	-
[4425]	26/05/18	2,254	2,283	2,061	2,173	-231.0	-9.61	701,700	-
[4425]	26/05/15	2,804	2,933	2,404	2,404	-500.0	-17.22	623,100	-
[4425]	26/05/14	2,950	3,120	2,833	2,904	-21.0	-0.72	365,700	-
[4425]	26/05/13	2,950	2,950	2,876	2,925	-42	-1.42	179,400	-
[4425]	26/05/12	3,085	3,140	2,908	2,967	-113	-3.67	361,700	-
[4425]	26/05/11	2,980	3,140	2,945	3,080	+150	+5.12	430,300	-
[4425]	26/05/08	2,685	2,974	2,652	2,930	+228	+8.44	447,800	-
[4425]	26/05/07	2,644	2,789	2,613	2,702	+158	+6.21	357,000	-
[4425]	26/05/01	2,550	2,599	2,510	2,544	-35	-1.36	151,900	-
[4425]	26/04/30	2,525	2,625	2,489	2,579	+4	+0.16	239,500	-
[4425]	26/04/28	2,738	2,755	2,552	2,575	-135	-4.98	247,800	-
[4425]	26/04/27	2,624	2,764	2,552	2,710	+158	+6.19	342,600	-
[4425]	26/04/24	2,585	2,635	2,517	2,552	-35	-1.35	228,400	-
[4425]	26/04/23	2,874	2,878	2,560	2,587	-243	-8.59	562,300	-
[4425]	26/04/22	2,767	2,852	2,680	2,830	+13	+0.46	353,900	-
[4425]	26/04/21	2,650	2,858	2,623	2,817	+171	+6.46	624,000	-
[4425]	26/04/20	2,521	2,710	2,471	2,646	+125	+4.96	548,200	-
[4425]	26/04/17	2,540	2,600	2,483	2,521	-29	-1.14	193,600	-
[4425]	26/04/16	2,540	2,631	2,513	2,550	+99	+4.04	355,900	-
[4425]	26/04/15	2,520	2,582	2,427	2,451	-27	-1.09	388,200	-
[4425]	26/04/14	2,398	2,506	2,380	2,478	+169	+7.32	412,000	-
[4425]	26/04/13	2,201	2,346	2,201	2,309	+88	+3.96	227,800	-
[4425]	26/04/10	2,320	2,386	2,205	2,221	-89	-3.85	254,800	-
[4425]	26/04/09	2,400	2,400	2,272	2,310	-85	-3.55	199,500	-
[4425]	26/04/08	2,256	2,422	2,222	2,395	+204	+9.31	384,100	-
[4425]	26/04/07	2,330	2,354	2,156	2,191	-117	-5.07	295,600	-
[4425]	26/04/06	2,204	2,408	2,196	2,308	+119	+5.44	438,700	-
[4425]	26/04/03	2,114	2,269	2,114	2,189	+100	+4.79	280,400	-
[4425]	26/04/02	2,102	2,205	2,060	2,089	-29	-1.37	205,000	-
[4425]	26/04/01	2,015	2,127	2,005	2,118	+186	+9.63	172,500	-
[4425]	26/03/31	2,015	2,043	1,932	1,932	-104	-5.11	149,600	-
[4425]	26/03/30	2,049	2,077	2,012	2,036	-113	-5.26	151,600	-
[4425]	26/03/27	1,980	2,166	1,971	2,149	+149	+7.45	313,400	-
[4425]	26/03/26	2,021	2,039	1,963	2,000	-18	-0.89	108,500	-
[4425]	26/03/25	1,958	2,031	1,947	2,018	+60	+3.06	123,900	-
[4425]	26/03/24	1,940	1,963	1,876	1,958	+83	+4.43	157,400	-
[4425]	26/03/23	1,920	1,935	1,874	1,875	-125	-6.25	206,100	-
[4425]	26/03/19	2,030	2,039	1,967	2,000	-81	-3.89	195,900	-
[4425]	26/03/18	2,077	2,136	2,007	2,081	+74	+3.69	221,200	-
[4425]	26/03/17	2,069	2,110	1,983	2,007	-30	-1.47	342,700	-
[4425]	26/03/16	2,011	2,074	1,981	2,037	-9	-0.44	178,400	-
[4425]	26/03/13	1,998	2,053	1,977	2,046	+26	+1.29	189,200	-
[4425]	26/03/12	2,109	2,130	2,010	2,020	-119	-5.56	260,300	-
[4425]	26/03/11	2,160	2,260	2,114	2,139	-18	-0.83	471,500	-
[4425]	26/03/10	2,050	2,172	1,996	2,157	+136	+6.73	306,600	-
[4425]	26/03/09	2,002	2,027	1,920	2,021	-72	-3.44	348,900	-
[4425]	26/03/06	2,048	2,177	2,027	2,093	+45	+2.20	210,800	-
[4425]	26/03/05	2,065	2,126	2,025	2,048	+113	+5.84	358,100	-
[4425]	26/03/04	2,017	2,100	1,910	1,935	-42	-2.12	593,300	-
[4425]	26/03/03	2,100	2,159	1,977	1,977	-153	-7.18	304,300	-
[4425]	26/03/02	2,186	2,195	2,071	2,130	-95	-4.27	342,400	-
[4425]	26/02/27	2,122	2,233	2,085	2,225	+140	+6.71	371,800	-
[4425]	26/02/26	2,102	2,200	2,068	2,085	-11	-0.52	391,300	-
[4425]	26/02/25	2,050	2,168	2,010	2,096	+126	+6.40	418,900	-
[4425]	26/02/24	2,103	2,110	1,963	1,970	-183	-8.50	359,000	-
[4425]	26/02/20	2,233	2,271	2,085	2,153	-82	-3.67	375,200	-
[4425]	26/02/19	2,258	2,347	2,190	2,235	+27	+1.22	588,000	-
[4425]	26/02/18	2,328	2,409	2,190	2,208	-215	-8.87	654,000	-
[4425]	26/02/17	2,355	2,670	2,303	2,423	+118	+5.12	1,575,200	-
[4425]	26/02/16	2,185	2,305	2,181	2,305	+400	+21.00	388,000	-
[4425]	26/02/13	1,995	1,995	1,879	1,905	-127	-6.25	507,300	-
[4425]	26/02/12	2,006	2,083	1,960	2,032	+66	+3.36	706,600	-
[4425]	26/02/10	1,813	2,007	1,784	1,966	+113	+6.10	715,600	-
[4425]	26/02/09	1,800	1,913	1,751	1,853	+111	+6.37	786,300	-
[4425]	26/02/06	1,770	1,794	1,707	1,742	-5	-0.29	515,300	-
[4425]	26/02/05	1,600	1,797	1,580	1,747	+214	+13.96	1,435,800	-
[4425]	26/02/04	1,501	1,546	1,480	1,533	+3	+0.20	216,700	-
[4425]	26/02/03	1,507	1,536	1,472	1,530	+50	+3.38	192,800	-
[4425]	26/02/02	1,514	1,571	1,477	1,480	-41	-2.70	294,200	-
[4425]	26/01/30	1,522	1,548	1,490	1,521	-26	-1.68	254,500	-
[4425]	26/01/29	1,538	1,602	1,502	1,547	+4	+0.26	276,600	-
[4425]	26/01/28	1,645	1,657	1,516	1,543	-142	-8.43	520,600	-
[4425]	26/01/27	1,632	1,738	1,605	1,685	+13	+0.78	518,000	-
[4425]	26/01/26	1,615	1,720	1,568	1,672	+97	+6.16	1,175,700	-
[4425]	26/01/23	1,467	1,596	1,438	1,575	+134	+9.30	644,000	-
[4425]	26/01/22	1,445	1,460	1,411	1,441	+22	+1.55	142,500	-
[4425]	26/01/21	1,379	1,425	1,363	1,419	+10	+0.71	163,400	-
[4425]	26/01/20	1,440	1,479	1,401	1,409	-11	-0.77	252,700	-
[4425]	26/01/19	1,456	1,456	1,414	1,420	-19	-1.32	127,700	-
[4425]	26/01/16	1,448	1,464	1,385	1,439	-14	-0.96	198,400	-
[4425]	26/01/15	1,376	1,458	1,366	1,453	+47	+3.34	172,100	-
[4425]	26/01/14	1,369	1,420	1,352	1,406	+18	+1.30	189,400	-
[4425]	26/01/13	1,437	1,437	1,378	1,388	-41	-2.87	270,800	-
[4425]	26/01/09	1,426	1,448	1,384	1,429	-27	-1.85	398,000	-
[4425]	26/01/08	1,377	1,518	1,355	1,456	+86	+6.28	845,900	-
[4425]	26/01/07	1,300	1,376	1,300	1,370	+100	+7.87	469,500	-
[4425]	26/01/06	1,237	1,270	1,237	1,270	+40	+3.25	145,400	-
[4425]	26/01/05	1,251	1,270	1,223	1,230	-32	-2.54	192,500	-
[4425]	25/12/30	1,280	1,288	1,230	1,262	-40	-3.07	265,700	-
[4425]	25/12/29	1,200	1,320	1,192	1,302	+112	+9.41	374,300	-
[4425]	25/12/26	1,220	1,231	1,177	1,190	-32	-2.62	171,800	-
[4425]	25/12/25	1,171	1,222	1,157	1,222	+34	+2.86	178,900	-
[4425]	25/12/24	1,147	1,220	1,147	1,188	+36	+3.13	186,900	-
[4425]	25/12/23	1,142	1,167	1,130	1,152	+14	+1.23	134,700	-
[4425]	25/12/22	1,144	1,158	1,120	1,138	+24	+2.15	157,000	-
[4425]	25/12/19	1,169	1,184	1,096	1,114	-68	-5.75	246,600	-
[4425]	25/12/18	1,173	1,184	1,138	1,182	+6	+0.51	145,300	-
[4425]	25/12/17	1,178	1,213	1,133	1,176	-1	-0.08	233,200	-
[4425]	25/12/16	1,216	1,221	1,171	1,177	-45	-3.68	151,600	-
[4425]	25/12/15	1,264	1,297	1,216	1,222	+8	+0.66	341,300	-
[4425]	25/12/12	1,242	1,272	1,196	1,214	-34	-2.72	337,300	-
[4425]	25/12/11	1,330	1,366	1,230	1,248	-92	-6.87	645,700	-
[4425]	25/12/10	1,403	1,505	1,313	1,340	-33	-2.40	1,964,300	-
[4425]	25/12/09	1,347	1,432	1,300	1,373	-4	-0.29	1,155,900	-
[4425]	25/12/08	1,347	1,463	1,285	1,377	+55	+4.16	1,737,800	-
[4425]	25/12/05	1,330	1,438	1,260	1,322	-33	-2.44	3,094,600	-
[4425]	25/12/04	1,268	1,467	1,251	1,355	+105	+8.40	4,494,100	-
[4425]	25/12/03	1,207	1,298	1,150	1,250	+223	+21.71	2,726,400	-
[4425]	25/12/02	1,018	1,027	1,001	1,027	+11	+1.08	64,200	-
[4425]	25/12/01	1,078	1,088	1,015	1,016	-65	-6.01	92,200	-
[4425]	25/11/28	1,042	1,091	1,022	1,081	+38	+3.64	98,200	-
[4425]	25/11/27	1,010	1,043	1,006	1,043	+31	+3.06	50,300	-
[4425]	25/11/26	1,008	1,013	999	1,012	+18	+1.81	37,000	-
[4425]	25/11/25	1,016	1,016	990	994	-17	-1.68	66,800	-
[4425]	25/11/21	1,011	1,026	996	1,011	-17	-1.65	60,800	-
[4425]	25/11/20	1,076	1,083	1,024	1,028	-27	-2.56	73,000	-
[4425]	25/11/19	1,119	1,119	1,050	1,055	-34	-3.12	69,300	-
[4425]	25/11/18	1,119	1,124	1,056	1,089	-52	-4.56	136,300	-
[4425]	25/11/17	1,145	1,145	1,111	1,141	-22	-1.89	108,400	-
[4425]	25/11/14	1,150	1,197	1,122	1,163	+70	+6.40	313,700	-
[4425]	25/11/13	1,115	1,115	1,082	1,093	-22	-1.97	105,700	-
[4425]	25/11/12	1,091	1,127	1,086	1,115	+49	+4.60	137,100	-
[4425]	25/11/11	1,050	1,079	1,033	1,066	+23	+2.21	78,800	-
[4425]	25/11/10	1,041	1,060	1,038	1,043	-5	-0.48	56,700	-
[4425]	25/11/07	1,066	1,066	1,030	1,048	-22	-2.06	92,100	-
[4425]	25/11/06	1,115	1,137	1,060	1,070	-56	-4.97	165,700	-
[4425]	25/11/05	1,074	1,138	1,051	1,126	+51	+4.74	300,700	-
[4425]	25/11/04	998	1,088	982	1,075	+122	+12.80	374,800	-
[4425]	25/10/31	937	962	937	953	+20	+2.14	40,200	-
[4425]	25/10/30	930	948	930	933	-4	-0.43	46,700	-
[4425]	25/10/29	971	971	930	937	-30	-3.10	170,100	-
[4425]	25/10/28	998	1,000	967	967	-31	-3.11	105,300	-
[4425]	25/10/27	1,005	1,018	997	998	-5	-0.50	68,200	-
[4425]	25/10/24	1,013	1,015	1,000	1,003	+4	+0.40	33,400	-
[4425]	25/10/23	1,001	1,008	993	999	-16	-1.58	39,000	-
[4425]	25/10/22	1,034	1,040	1,015	1,015	-14	-1.36	45,100	-
[4425]	25/10/21	999	1,035	988	1,029	+32	+3.21	96,900	-
[4425]	25/10/20	1,006	1,019	993	997	-3	-0.30	56,300	-
[4425]	25/10/17	1,029	1,048	991	1,000	-43	-4.12	42,200	-
[4425]	25/10/16	1,047	1,060	1,034	1,043	-5	-0.48	55,200	-
[4425]	25/10/15	982	1,048	982	1,048	+67	+6.83	68,600	-
[4425]	25/10/14	985	998	965	981	-19	-1.90	84,200	-
[4425]	25/10/10	1,005	1,010	987	1,000	-12	-1.19	92,800	-
[4425]	25/10/09	1,013	1,019	1,005	1,012	-1	-0.10	25,600	-
[4425]	25/10/08	1,036	1,039	1,013	1,013	-24	-2.31	32,100	-
[4425]	25/10/07	1,025	1,058	1,016	1,037	+3	+0.29	86,300	-
[4425]	25/10/06	1,035	1,055	1,023	1,034	+14	+1.37	73,100	-
[4425]	25/10/03	996	1,030	996	1,020	+20	+2.00	52,500	-
[4425]	25/10/02	992	1,007	992	1,000	+9	+0.91	39,200	-
[4425]	25/10/01	1,016	1,016	988	991	-25	-2.46	91,400	-
[4425]	25/09/30	1,019	1,034	1,016	1,016	0	0.00	23,600	-
[4425]	25/09/29	1,035	1,035	1,007	1,016	-19	-1.84	34,300	-
[4425]	25/09/26	1,016	1,041	1,006	1,035	+18	+1.77	101,900	-
[4425]	25/09/25	1,038	1,040	1,015	1,017	-22	-2.12	47,200	-
[4425]	25/09/24	1,060	1,060	1,038	1,039	-21	-1.98	33,400	-
[4425]	25/09/22	1,050	1,065	1,047	1,060	+15	+1.44	59,500	-
[4425]	25/09/19	1,012	1,045	1,012	1,045	+34	+3.36	84,200	-
[4425]	25/09/18	1,040	1,042	1,008	1,011	-26	-2.51	64,100	-
[4425]	25/09/17	1,038	1,038	1,015	1,037	0	0.00	31,000	-
[4425]	25/09/16	1,015	1,038	1,015	1,037	+20	+1.97	27,800	-
[4425]	25/09/12	1,022	1,025	1,012	1,017	+1	+0.10	28,600	-
[4425]	25/09/11	1,030	1,040	1,016	1,016	-17	-1.65	38,400	-
[4425]	25/09/10	1,038	1,040	1,024	1,033	+4	+0.39	19,900	-
[4425]	25/09/09	1,049	1,055	1,027	1,029	-19	-1.81	19,200	-
[4425]	25/09/08	1,026	1,057	1,026	1,048	+23	+2.24	55,400	-
[4425]	25/09/05	1,016	1,028	1,013	1,025	+5	+0.49	29,400	-