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
[4687]	26/10/29	1,170	1,180	1,147	1,173	+1.0	+0.09	450,200	54,674,792,448
[4687]	26/10/28	1,186	1,204	1,167	1,172	-27.0	-2.25	147,500	54,628,179,968
[4687]	26/10/27	1,187	1,202	1,171	1,199	-2.0	-0.17	111,500	55,886,680,064
[4687]	26/10/26	1,236	1,249	1,201	1,201	-29.0	-2.36	130,500	55,979,900,928
[4687]	26/10/23	1,233	1,242	1,205	1,230	+20.0	+1.65	101,800	57,331,621,888
[4687]	26/10/22	1,181	1,227	1,181	1,210	+42.0	+3.60	87,500	56,399,400,960
[4687]	26/10/21	1,187	1,187	1,151	1,168	-8.0	-0.68	121,000	54,441,738,240
[4687]	26/10/20	1,184	1,188	1,166	1,176	-8.0	-0.68	68,600	54,814,625,792
[4687]	26/10/19	1,204	1,208	1,180	1,184	-21.0	-1.74	79,500	55,187,513,344
[4687]	26/10/16	1,177	1,209	1,173	1,205	+48.0	+4.15	116,900	56,166,346,752
[4687]	26/10/15	1,143	1,157	1,134	1,157	+2.0	+0.17	112,700	53,929,013,248
[4687]	26/10/14	1,150	1,163	1,145	1,155	+8.0	+0.70	110,900	53,835,792,384
[4687]	26/10/13	1,133	1,152	1,124	1,147	+14.0	+1.24	64,300	53,462,904,832
[4687]	26/10/09	1,098	1,133	1,094	1,133	+42.0	+3.85	114,400	52,810,350,592
[4687]	26/10/08	1,080	1,097	1,076	1,091	+10.0	+0.93	92,400	50,852,683,776
[4687]	26/10/07	1,075	1,088	1,075	1,081	+4.0	+0.37	53,700	50,386,571,264
[4687]	26/10/06	1,075	1,084	1,069	1,077	+10.0	+0.94	68,200	50,200,129,536
[4687]	26/10/05	1,064	1,067	1,051	1,067	-3.0	-0.28	75,600	49,734,017,024
[4687]	26/10/02	1,075	1,085	1,060	1,070	-17.0	-1.56	67,900	49,873,850,368
[4687]	26/10/01	1,073	1,094	1,067	1,087	+15.0	+1.40	76,900	50,666,237,952
[4687]	26/09/30	1,069	1,080	1,053	1,072	+4.0	+0.37	72,300	49,967,075,328
[4687]	26/09/29	1,073	1,073	1,056	1,068	-3.0	-0.28	80,200	49,780,629,504
[4687]	26/09/28	1,078	1,079	1,064	1,071	+8.0	+0.75	99,700	49,920,462,848
[4687]	26/09/25	1,060	1,070	1,057	1,063	+9.0	+0.85	74,800	49,547,575,296
[4687]	26/09/24	1,060	1,060	1,051	1,054	+9.0	+0.86	52,700	49,128,075,264
[4687]	26/09/18	1,050	1,059	1,043	1,045	-9.0	-0.85	84,700	48,708,575,232
[4687]	26/09/17	1,045	1,057	1,042	1,054	+9.0	+0.86	65,800	49,128,075,264
[4687]	26/09/16	1,067	1,067	1,044	1,045	-12.0	-1.14	49,400	48,708,575,232
[4687]	26/09/15	1,053	1,063	1,048	1,057	+7.0	+0.67	34,500	49,267,908,608
[4687]	26/09/14	1,043	1,054	1,037	1,050	+25.0	+2.44	86,000	48,941,629,440
[4687]	26/09/11	1,024	1,035	1,016	1,025	-4.0	-0.39	116,800	47,776,354,304
[4687]	26/09/10	1,026	1,038	1,022	1,029	-2.0	-0.19	70,900	47,962,796,032
[4687]	26/09/09	1,059	1,059	1,029	1,031	-44.0	-4.09	109,600	48,056,020,992
[4687]	26/09/08	1,056	1,079	1,046	1,075	+20.0	+1.90	79,100	50,106,908,672
[4687]	26/09/07	1,070	1,085	1,051	1,055	-16.0	-1.49	112,900	49,174,683,648
[4687]	26/09/04	1,043	1,086	1,043	1,071	+37.0	+3.58	172,800	49,920,462,848
[4687]	26/09/03	1,017	1,038	1,017	1,034	+11.0	+1.08	59,700	48,195,854,336
[4687]	26/09/02	1,035	1,041	1,017	1,023	-26.0	-2.48	71,900	47,683,129,344
[4687]	26/09/01	1,059	1,070	1,044	1,049	-1.0	-0.10	100,900	48,895,016,960
[4687]	26/08/31	1,026	1,056	1,023	1,050	+24.0	+2.34	84,400	48,941,629,440
[4687]	26/08/28	1,030	1,050	1,024	1,026	+3.0	+0.29	69,400	47,822,962,688
[4687]	26/08/27	1,045	1,045	1,009	1,023	-16.0	-1.54	66,900	47,683,129,344
[4687]	26/08/26	1,023	1,044	1,021	1,039	+12.0	+1.17	80,700	48,428,908,544
[4687]	26/08/25	1,050	1,050	1,026	1,027	-5.0	-0.48	106,800	47,869,575,168
[4687]	26/08/24	1,016	1,036	1,012	1,032	+10.0	+0.98	115,700	48,102,629,376
[4687]	26/08/21	1,035	1,038	1,019	1,022	-15.0	-1.45	84,100	47,636,520,960
[4687]	26/08/20	1,019	1,037	1,005	1,037	+29.0	+2.88	134,000	48,335,687,680
[4687]	26/08/19	1,022	1,022	999	1,008	-13.0	-1.27	85,700	46,983,962,624
[4687]	26/08/18	1,018	1,035	1,008	1,021	+3.0	+0.29	77,600	47,589,908,480
[4687]	26/08/17	1,030	1,038	1,018	1,018	-18.0	-1.74	98,800	47,450,075,136
[4687]	26/08/14	1,004	1,038	999	1,036	+40.0	+4.02	128,400	48,289,075,200
[4687]	26/08/13	995	1,010	987	996	-13.0	-1.29	106,800	46,424,633,344
[4687]	26/08/12	960	1,009	960	1,009	+64.0	+6.77	129,200	47,030,575,104
[4687]	26/08/10	958	958	936	945	-1.0	-0.11	105,200	44,047,466,496
[4687]	26/08/07	942	967	932	946	+3.0	+0.32	81,100	44,094,078,976
[4687]	26/08/06	929	951	895	943	+10.0	+1.07	213,300	43,954,245,632
[4687]	26/08/05	994	1,063	930	933	-72.0	-7.16	220,300	43,488,133,120
[4687]	26/08/04	1,027	1,033	1,005	1,005	-14.0	-1.37	83,900	46,844,133,376
[4687]	26/08/03	1,060	1,063	1,016	1,019	-43.0	-4.05	124,200	47,496,687,616
[4687]	26/07/31	1,088	1,096	1,062	1,062	-56.0	-5.01	76,000	49,500,962,816
[4687]	26/07/30	1,125	1,136	1,107	1,118	-8.0	-0.71	163,100	52,111,183,872
[4687]	26/07/29	1,100	1,133	1,093	1,126	+33.0	+3.02	157,700	52,484,071,424
[4687]	26/07/28	1,070	1,093	1,067	1,093	+23.0	+2.15	145,700	50,945,904,640
[4687]	26/07/27	1,034	1,074	1,022	1,070	+64.0	+6.36	172,500	49,873,850,368
[4687]	26/07/24	973	1,009	967	1,006	+30.0	+3.07	70,500	46,890,741,760
[4687]	26/07/23	990	993	967	976	-20.0	-2.01	90,800	45,492,408,320
[4687]	26/07/22	1,010	1,010	990	996	-14.0	-1.39	74,400	46,424,633,344
[4687]	26/07/21	1,008	1,025	1,004	1,010	+14.0	+1.41	75,800	47,077,187,584
[4687]	26/07/17	1,000	1,016	987	996	-12	-1.19	84,400	-
[4687]	26/07/16	1,017	1,034	1,001	1,008	-9	-0.88	118,000	-
[4687]	26/07/15	1,020	1,021	1,007	1,017	+5	+0.49	62,500	-
[4687]	26/07/14	1,014	1,020	1,010	1,012	+13	+1.30	52,900	-
[4687]	26/07/13	992	1,005	992	999	+5	+0.50	45,100	-
[4687]	26/07/10	988	999	986	994	+18	+1.84	65,800	-
[4687]	26/07/09	972	993	972	976	-11	-1.11	69,900	-
[4687]	26/07/08	989	1,002	979	987	+12	+1.23	72,900	-
[4687]	26/07/07	975	987	971	975	+12	+1.25	76,200	-
[4687]	26/07/06	956	971	952	963	+14	+1.48	55,500	-
[4687]	26/07/03	949	958	946	949	+13	+1.39	53,700	-
[4687]	26/07/02	920	949	915	936	+26	+2.86	91,100	-
[4687]	26/07/01	902	916	900	910	+8	+0.89	67,700	-
[4687]	26/06/30	903	910	891	902	+4	+0.45	96,600	-
[4687]	26/06/29	876	901	873	898	+34	+3.94	87,600	-
[4687]	26/06/26	849	865	849	864	+17	+2.01	69,700	-
[4687]	26/06/25	859	863	846	847	-9	-1.05	74,600	-
[4687]	26/06/24	857	865	856	856	-1	-0.12	42,300	-
[4687]	26/06/23	871	871	856	857	-20	-2.28	75,200	-
[4687]	26/06/22	867	880	864	877	+13	+1.50	90,800	-
[4687]	26/06/19	884	889	864	864	-21	-2.37	179,700	-
[4687]	26/06/18	902	910	881	885	-13	-1.45	66,400	-
[4687]	26/06/17	894	911	888	898	+9	+1.01	59,900	-
[4687]	26/06/16	900	900	878	889	-14	-1.55	66,600	-
[4687]	26/06/15	925	925	902	903	-10	-1.10	66,800	-
[4687]	26/06/12	924	929	904	913	-8	-0.87	110,900	-
[4687]	26/06/11	959	960	919	921	-32	-3.36	92,900	-
[4687]	26/06/10	959	967	947	953	-1	-0.10	83,300	-
[4687]	26/06/09	974	974	948	954	-7	-0.73	88,200	-
[4687]	26/06/08	970	984	949	961	-9	-0.93	106,400	-
[4687]	26/06/05	957	981	957	970	+13	+1.36	88,700	-
[4687]	26/06/04	946	964	943	957	-4	-0.42	61,300	-
[4687]	26/06/03	961	965	947	961	-4	-0.41	73,400	-
[4687]	26/06/02	935	966	935	965	+15	+1.58	99,300	-
[4687]	26/06/01	945	962	939	950	+19	+2.04	95,500	-
[4687]	26/05/29	933	958	931	931	-10	-1.06	85,600	-
[4687]	26/05/28	948	951	931	941	+4	+0.43	69,300	-
[4687]	26/05/27	941	945	930	937	-3	-0.32	101,600	-
[4687]	26/05/26	952	954	938	940	-13	-1.36	69,100	-
[4687]	26/05/25	957	957	939	953	-4	-0.42	65,600	-
[4687]	26/05/22	954	959	941	957	+9.0	+0.95	31,700	-
[4687]	26/05/21	960	965	948	948	+1.0	+0.11	77,100	-
[4687]	26/05/20	976	979	939	947	-32.0	-3.27	63,200	-
[4687]	26/05/19	963	984	959	979	+24.0	+2.51	82,000	-
[4687]	26/05/18	961	970	951	955	-2.0	-0.21	60,900	-
[4687]	26/05/15	935	963	935	957	+20.0	+2.13	83,800	-
[4687]	26/05/14	975	976	930	937	-28.0	-2.90	121,700	-
[4687]	26/05/13	994	996	963	965	-29.0	-2.92	125,400	-
[4687]	26/05/12	978	999	967	994	+11.0	+1.12	134,000	-
[4687]	26/05/11	986	990	980	983	+1.0	+0.10	73,400	-
[4687]	26/05/08	974	989	970	982	+23.0	+2.40	125,900	-
[4687]	26/05/07	952	964	950	959	+6.0	+0.63	83,300	-
[4687]	26/05/01	943	956	934	953	+5.0	+0.53	91,600	-
[4687]	26/04/30	954	962	940	948	-8.0	-0.84	93,900	-
[4687]	26/04/28	945	956	943	956	+15.0	+1.59	97,600	-
[4687]	26/04/27	947	951	937	941	-1	-0.11	85,600	-
[4687]	26/04/24	944	956	936	942	-5	-0.53	53,000	-
[4687]	26/04/23	965	970	939	947	-21	-2.17	77,100	-
[4687]	26/04/22	973	979	966	968	-3	-0.31	62,800	-
[4687]	26/04/21	976	982	968	971	+6	+0.62	57,300	-
[4687]	26/04/20	980	983	965	965	-14	-1.43	65,900	-
[4687]	26/04/17	960	981	960	979	+18	+1.87	90,900	-
[4687]	26/04/16	973	987	961	961	+3	+0.31	128,300	-
[4687]	26/04/15	949	962	949	958	+20	+2.13	102,200	-
[4687]	26/04/14	945	949	933	938	+16	+1.74	111,300	-
[4687]	26/04/13	920	929	914	922	-6	-0.65	107,100	-
[4687]	26/04/10	945	948	925	928	-16	-1.69	134,800	-
[4687]	26/04/09	963	970	941	944	-12	-1.26	255,700	-
[4687]	26/04/08	962	964	949	956	+9	+0.95	187,600	-
[4687]	26/04/07	941	954	941	947	+6	+0.64	92,500	-
[4687]	26/04/06	940	945	934	941	+3	+0.32	124,100	-
[4687]	26/04/03	933	950	932	938	+6	+0.64	120,400	-
[4687]	26/04/02	936	947	925	932	-5	-0.53	90,400	-
[4687]	26/04/01	929	937	920	937	+25	+2.74	148,700	-
[4687]	26/03/31	902	927	901	912	+13	+1.45	175,700	-
[4687]	26/03/30	900	901	880	899	-59	-6.16	211,800	-
[4687]	26/03/27	943	963	937	958	+4	+0.42	197,700	-
[4687]	26/03/26	957	957	945	954	-6	-0.63	109,700	-
[4687]	26/03/25	960	969	955	960	+1	+0.10	131,500	-
[4687]	26/03/24	950	960	942	959	+24	+2.57	123,800	-
[4687]	26/03/23	950	952	930	935	-36	-3.71	174,500	-
[4687]	26/03/19	990	990	971	971	-40	-3.96	153,700	-
[4687]	26/03/18	995	1,011	993	1,011	+12	+1.20	102,800	-
[4687]	26/03/17	994	1,005	994	999	0	0.00	82,100	-
[4687]	26/03/16	990	1,002	988	999	+7	+0.71	75,000	-
[4687]	26/03/13	983	999	982	992	-11	-1.10	119,300	-
[4687]	26/03/12	1,018	1,018	999	1,003	-22	-2.15	86,600	-
[4687]	26/03/11	1,034	1,036	1,022	1,025	-8	-0.77	90,400	-
[4687]	26/03/10	1,030	1,035	1,015	1,033	+16	+1.57	122,900	-
[4687]	26/03/09	1,002	1,021	987	1,017	-33	-3.14	149,400	-
[4687]	26/03/06	1,034	1,063	1,023	1,050	+27	+2.64	189,200	-
[4687]	26/03/05	1,042	1,059	1,020	1,023	+1	+0.10	146,300	-
[4687]	26/03/04	1,050	1,050	1,009	1,022	-28	-2.67	212,900	-
[4687]	26/03/03	1,078	1,078	1,050	1,050	-38	-3.49	89,500	-
[4687]	26/03/02	1,088	1,098	1,074	1,088	-30	-2.68	83,300	-
[4687]	26/02/27	1,111	1,122	1,107	1,118	+28	+2.57	114,400	-
[4687]	26/02/26	1,057	1,093	1,052	1,090	+39	+3.71	141,500	-
[4687]	26/02/25	1,041	1,055	1,023	1,051	+40	+3.96	200,200	-
[4687]	26/02/24	1,036	1,056	1,007	1,011	-27	-2.60	293,300	-
[4687]	26/02/20	1,062	1,062	1,032	1,038	-31	-2.90	91,000	-
[4687]	26/02/19	1,068	1,084	1,065	1,069	+1	+0.09	98,100	-
[4687]	26/02/18	1,061	1,071	1,060	1,068	+5	+0.47	90,400	-
[4687]	26/02/17	1,061	1,073	1,055	1,063	-5	-0.47	110,000	-
[4687]	26/02/16	1,058	1,069	1,052	1,068	+4	+0.38	105,100	-
[4687]	26/02/13	1,095	1,100	1,052	1,064	-40	-3.62	155,400	-
[4687]	26/02/12	1,122	1,122	1,082	1,104	-17	-1.52	262,400	-
[4687]	26/02/10	1,125	1,164	1,083	1,121	+17	+1.54	290,500	-
[4687]	26/02/09	1,137	1,138	1,096	1,104	-16	-1.43	155,100	-
[4687]	26/02/06	1,153	1,153	1,112	1,120	-46	-3.95	111,300	-
[4687]	26/02/05	1,158	1,182	1,154	1,166	+4	+0.34	124,400	-
[4687]	26/02/04	1,211	1,217	1,162	1,162	-64	-5.22	146,300	-
[4687]	26/02/03	1,230	1,239	1,226	1,226	-7	-0.57	52,100	-
[4687]	26/02/02	1,235	1,242	1,225	1,233	+10	+0.82	71,500	-
[4687]	26/01/30	1,233	1,242	1,212	1,223	-2	-0.16	74,200	-
[4687]	26/01/29	1,232	1,237	1,209	1,225	-17	-1.37	89,900	-
[4687]	26/01/28	1,265	1,266	1,242	1,242	-32	-2.51	81,000	-
[4687]	26/01/27	1,273	1,286	1,271	1,274	+5	+0.39	56,700	-
[4687]	26/01/26	1,281	1,285	1,268	1,269	-31	-2.38	63,800	-
[4687]	26/01/23	1,297	1,312	1,294	1,300	+5	+0.39	46,500	-
[4687]	26/01/22	1,300	1,310	1,292	1,295	+3	+0.23	63,600	-
[4687]	26/01/21	1,284	1,295	1,272	1,292	-3	-0.23	66,500	-
[4687]	26/01/20	1,327	1,332	1,295	1,295	-44	-3.29	63,000	-
[4687]	26/01/19	1,349	1,350	1,331	1,339	-8	-0.59	35,200	-
[4687]	26/01/16	1,335	1,348	1,318	1,347	0	0.00	69,000	-
[4687]	26/01/15	1,340	1,355	1,340	1,347	-4	-0.30	33,000	-
[4687]	26/01/14	1,349	1,358	1,344	1,351	+9	+0.67	40,100	-
[4687]	26/01/13	1,360	1,366	1,341	1,342	-14	-1.03	54,700	-
[4687]	26/01/09	1,341	1,358	1,341	1,356	+8	+0.59	39,900	-
[4687]	26/01/08	1,330	1,353	1,328	1,348	+17	+1.28	48,500	-
[4687]	26/01/07	1,355	1,376	1,331	1,331	-47	-3.41	57,900	-
[4687]	26/01/06	1,362	1,387	1,357	1,378	+26	+1.92	57,200	-
[4687]	26/01/05	1,364	1,377	1,329	1,352	-12	-0.88	70,800	-
[4687]	25/12/30	1,375	1,384	1,361	1,364	-11	-0.80	68,500	-
[4687]	25/12/29	1,391	1,391	1,365	1,375	-12	-0.87	66,800	-
[4687]	25/12/26	1,389	1,398	1,380	1,387	+14	+1.02	71,900	-
[4687]	25/12/25	1,354	1,387	1,349	1,373	+14	+1.03	49,300	-
[4687]	25/12/24	1,356	1,366	1,350	1,359	0	0.00	48,900	-
[4687]	25/12/23	1,385	1,387	1,356	1,359	-21	-1.52	57,300	-
[4687]	25/12/22	1,392	1,392	1,375	1,380	+11	+0.80	45,500	-
[4687]	25/12/19	1,363	1,387	1,362	1,369	+6	+0.44	122,900	-
[4687]	25/12/18	1,369	1,373	1,352	1,363	-6	-0.44	49,400	-
[4687]	25/12/17	1,378	1,378	1,355	1,369	0	0.00	29,400	-
[4687]	25/12/16	1,370	1,385	1,353	1,369	+2	+0.15	60,000	-
[4687]	25/12/15	1,367	1,374	1,357	1,367	+1	+0.07	31,600	-
[4687]	25/12/12	1,343	1,370	1,331	1,366	+50	+3.80	81,200	-
[4687]	25/12/11	1,385	1,392	1,315	1,316	-68	-4.91	63,300	-
[4687]	25/12/10	1,375	1,390	1,366	1,384	+18	+1.32	67,300	-
[4687]	25/12/09	1,359	1,379	1,352	1,366	+12	+0.89	61,800	-
[4687]	25/12/08	1,362	1,380	1,349	1,354	-3	-0.22	51,600	-
[4687]	25/12/05	1,341	1,374	1,327	1,357	+15	+1.12	77,800	-
[4687]	25/12/04	1,320	1,348	1,317	1,342	+22	+1.67	90,500	-
[4687]	25/12/03	1,319	1,329	1,310	1,320	+16	+1.23	57,900	-
[4687]	25/12/02	1,350	1,352	1,301	1,304	-49	-3.62	65,200	-
[4687]	25/12/01	1,374	1,378	1,349	1,353	-29	-2.10	70,300	-
[4687]	25/11/28	1,370	1,388	1,360	1,382	+10	+0.73	84,200	-
[4687]	25/11/27	1,363	1,382	1,360	1,372	+14	+1.03	70,100	-
[4687]	25/11/26	1,338	1,362	1,332	1,358	+28	+2.11	79,300	-
[4687]	25/11/25	1,336	1,347	1,319	1,330	-15	-1.12	65,400	-
[4687]	25/11/21	1,289	1,345	1,285	1,345	+56	+4.34	112,600	-
[4687]	25/11/20	1,302	1,303	1,284	1,289	+10	+0.78	53,200	-
[4687]	25/11/19	1,283	1,294	1,257	1,279	-5	-0.39	63,000	-
[4687]	25/11/18	1,260	1,290	1,244	1,284	+7	+0.55	86,800	-
[4687]	25/11/17	1,299	1,309	1,276	1,277	-28	-2.15	62,400	-
[4687]	25/11/14	1,320	1,334	1,305	1,305	-35	-2.61	101,900	-
[4687]	25/11/13	1,350	1,367	1,336	1,340	-10	-0.74	55,700	-
[4687]	25/11/12	1,358	1,380	1,346	1,350	-2	-0.15	57,100	-
[4687]	25/11/11	1,348	1,357	1,313	1,352	+22	+1.65	79,200	-
[4687]	25/11/10	1,349	1,356	1,301	1,330	-6	-0.45	94,600	-
[4687]	25/11/07	1,382	1,382	1,288	1,336	-46	-3.33	197,700	-
[4687]	25/11/06	1,373	1,394	1,368	1,382	+16	+1.17	67,500	-
[4687]	25/11/05	1,375	1,376	1,321	1,366	-9	-0.65	81,700	-
[4687]	25/11/04	1,350	1,385	1,340	1,375	+25	+1.85	81,400	-
[4687]	25/10/31	1,338	1,355	1,319	1,350	+18	+1.35	64,900	-
[4687]	25/10/30	1,351	1,363	1,318	1,332	-10	-0.75	343,500	-
[4687]	25/10/29	1,377	1,378	1,335	1,342	-35	-2.54	78,200	-
[4687]	25/10/28	1,456	1,456	1,377	1,377	-95	-6.45	81,200	-
[4687]	25/10/27	1,430	1,483	1,430	1,472	+52	+3.66	75,300	-
[4687]	25/10/24	1,396	1,420	1,384	1,420	+24	+1.72	47,700	-
[4687]	25/10/23	1,380	1,415	1,377	1,396	+18	+1.31	32,900	-
[4687]	25/10/22	1,374	1,385	1,369	1,378	+13	+0.95	28,200	-
[4687]	25/10/21	1,377	1,384	1,363	1,365	-12	-0.87	46,200	-
[4687]	25/10/20	1,363	1,383	1,363	1,377	+32	+2.38	30,700	-
[4687]	25/10/17	1,362	1,362	1,339	1,345	-17	-1.25	24,000	-
[4687]	25/10/16	1,372	1,379	1,356	1,362	+5	+0.37	31,800	-
[4687]	25/10/15	1,362	1,370	1,352	1,357	+14	+1.04	29,900	-
[4687]	25/10/14	1,355	1,368	1,333	1,343	-30	-2.18	49,100	-
[4687]	25/10/10	1,398	1,398	1,370	1,373	-47	-3.31	51,800	-
[4687]	25/10/09	1,415	1,422	1,405	1,420	+7	+0.50	34,600	-
[4687]	25/10/08	1,424	1,429	1,410	1,413	-4	-0.28	32,300	-
[4687]	25/10/07	1,413	1,425	1,402	1,417	-4	-0.28	35,700	-
[4687]	25/10/06	1,400	1,424	1,382	1,421	+64	+4.72	56,000	-
[4687]	25/10/03	1,350	1,362	1,348	1,357	+19	+1.42	35,900	-
[4687]	25/10/02	1,337	1,351	1,329	1,338	-1	-0.07	42,400	-
[4687]	25/10/01	1,360	1,367	1,338	1,339	-45	-3.25	60,300	-
[4687]	25/09/30	1,395	1,395	1,370	1,384	-3	-0.22	33,100	-
[4687]	25/09/29	1,410	1,412	1,387	1,387	-22	-1.56	30,900	-
[4687]	25/09/26	1,404	1,413	1,392	1,409	+4	+0.28	54,700	-
[4687]	25/09/25	1,398	1,405	1,392	1,405	+7	+0.50	27,100	-
[4687]	25/09/24	1,403	1,403	1,386	1,398	-3	-0.21	30,500	-
[4687]	25/09/22	1,395	1,417	1,393	1,401	+13	+0.94	19,500	-
[4687]	25/09/19	1,405	1,417	1,380	1,388	-12	-0.86	62,100	-
[4687]	25/09/18	1,375	1,400	1,369	1,400	+36	+2.64	39,700	-
[4687]	25/09/17	1,385	1,385	1,355	1,364	-29	-2.08	42,300	-
[4687]	25/09/16	1,377	1,399	1,376	1,393	+15	+1.09	29,900	-
[4687]	25/09/12	1,396	1,396	1,372	1,378	-11	-0.79	38,200	-
[4687]	25/09/11	1,395	1,397	1,378	1,389	-6	-0.43	26,700	-
[4687]	25/09/10	1,377	1,396	1,376	1,395	+11	+0.79	23,600	-
[4687]	25/09/09	1,399	1,400	1,373	1,384	-6	-0.43	31,300	-
[4687]	25/09/08	1,372	1,390	1,371	1,390	+18	+1.31	31,400	-
[4687]	25/09/05	1,367	1,372	1,350	1,372	+16	+1.18	38,700	-