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
[1942]	26/10/29	5,280	5,378	5,192	5,328	+61.0	+1.16	2,860,400	1,060,346,331,136
[1942]	26/10/28	5,332	5,382	5,266	5,267	+35.0	+0.67	615,200	1,048,206,508,032
[1942]	26/10/27	5,217	5,248	5,141	5,232	+88.0	+1.71	718,500	1,041,241,014,272
[1942]	26/10/26	5,100	5,195	5,097	5,144	+59.0	+1.16	662,600	1,023,727,763,456
[1942]	26/10/23	5,066	5,100	4,963	5,085	-19.0	-0.37	660,600	1,011,985,940,480
[1942]	26/10/22	5,177	5,229	5,078	5,104	-77.0	-1.49	612,700	1,015,767,236,608
[1942]	26/10/21	5,161	5,221	5,148	5,181	+76.0	+1.49	512,700	1,031,091,257,344
[1942]	26/10/20	5,218	5,220	5,091	5,105	-115.0	-2.20	476,800	1,015,966,203,904
[1942]	26/10/19	5,141	5,242	5,121	5,220	+21.0	+0.40	433,200	1,038,852,816,896
[1942]	26/10/16	5,138	5,213	5,108	5,199	+127.0	+2.50	552,200	1,034,673,520,640
[1942]	26/10/15	5,224	5,233	5,058	5,072	-252.0	-4.73	766,500	1,009,398,775,808
[1942]	26/10/14	5,414	5,455	5,324	5,324	-43.0	-0.80	766,200	1,059,550,265,344
[1942]	26/10/13	5,311	5,390	5,270	5,367	+15.0	+0.28	785,600	1,068,107,890,688
[1942]	26/10/09	5,340	5,374	5,216	5,352	+31.0	+0.58	1,085,900	1,065,122,660,352
[1942]	26/10/08	5,510	5,520	5,301	5,321	-209.0	-3.78	986,600	1,058,953,232,384
[1942]	26/10/07	5,585	5,685	5,526	5,530	+13.0	+0.24	755,200	1,100,547,096,576
[1942]	26/10/06	5,550	5,561	5,505	5,517	-5.0	-0.09	668,300	1,097,959,997,440
[1942]	26/10/05	5,557	5,590	5,496	5,522	+6.0	+0.11	731,800	1,098,955,030,528
[1942]	26/10/02	5,487	5,560	5,465	5,516	+14.0	+0.25	644,200	1,097,760,964,608
[1942]	26/10/01	5,610	5,643	5,470	5,502	-110.0	-1.96	781,700	1,094,974,767,104
[1942]	26/09/30	5,526	5,665	5,521	5,612	+142.0	+2.60	1,542,400	1,116,866,347,008
[1942]	26/09/29	5,552	5,617	5,424	5,470	-190.0	-3.36	1,297,300	1,088,606,306,304
[1942]	26/09/28	5,664	5,704	5,623	5,660	+8.0	+0.14	2,392,400	1,126,419,005,440
[1942]	26/09/25	5,622	5,660	5,592	5,652	+30.0	+0.53	1,620,900	1,124,826,873,856
[1942]	26/09/24	5,556	5,661	5,530	5,622	+79.0	+1.43	1,783,900	1,118,856,413,184
[1942]	26/09/18	5,642	5,672	5,543	5,543	-113.0	-2.00	1,158,900	1,103,134,326,784
[1942]	26/09/17	5,530	5,656	5,528	5,656	+187.0	+3.42	574,400	1,125,622,874,112
[1942]	26/09/16	5,437	5,512	5,428	5,469	+72.0	+1.33	422,700	1,088,407,273,472
[1942]	26/09/15	5,461	5,470	5,369	5,397	-66.0	-1.21	525,800	1,074,078,285,824
[1942]	26/09/14	5,400	5,490	5,364	5,463	+30.0	+0.55	630,400	1,087,213,207,552
[1942]	26/09/11	5,412	5,508	5,410	5,433	-134.0	-2.41	484,300	1,081,242,812,416
[1942]	26/09/10	5,630	5,630	5,493	5,567	-185.0	-3.22	907,900	1,107,910,721,536
[1942]	26/09/09	5,627	5,805	5,627	5,752	+116.0	+2.06	835,600	1,144,728,190,976
[1942]	26/09/08	5,700	5,762	5,636	5,636	-102.0	-1.78	567,000	1,121,642,610,688
[1942]	26/09/07	5,700	5,773	5,664	5,738	+108.0	+1.92	658,300	1,141,941,993,472
[1942]	26/09/04	5,626	5,748	5,611	5,630	-51.0	-0.90	672,300	1,120,448,544,768
[1942]	26/09/03	5,621	5,685	5,586	5,681	+111.0	+1.99	716,700	1,130,598,236,160
[1942]	26/09/02	5,667	5,785	5,563	5,570	-227.0	-3.92	783,700	1,108,507,754,496
[1942]	26/09/01	5,591	5,844	5,550	5,797	+306.0	+5.57	1,456,700	1,153,683,816,448
[1942]	26/08/31	5,474	5,513	5,401	5,491	+17.0	+0.31	916,200	1,092,785,602,560
[1942]	26/08/28	5,479	5,484	5,396	5,474	-9.0	-0.16	612,700	1,089,402,372,096
[1942]	26/08/27	5,477	5,545	5,456	5,483	+37.0	+0.68	479,900	1,091,193,470,976
[1942]	26/08/26	5,412	5,474	5,407	5,446	+46.0	+0.85	425,700	1,083,829,977,088
[1942]	26/08/25	5,392	5,422	5,360	5,400	+1.0	+0.02	497,800	1,074,675,318,784
[1942]	26/08/24	5,288	5,419	5,257	5,399	+62.0	+1.16	731,300	1,074,476,351,488
[1942]	26/08/21	5,325	5,363	5,291	5,337	-70.0	-1.29	546,800	1,062,137,430,016
[1942]	26/08/20	5,321	5,409	5,304	5,407	+119.0	+2.25	670,300	1,076,068,417,536
[1942]	26/08/19	5,414	5,460	5,288	5,288	-322.0	-5.74	1,068,600	1,052,385,804,288
[1942]	26/08/18	5,737	5,746	5,593	5,610	-130.0	-2.26	975,000	1,116,468,281,344
[1942]	26/08/17	5,590	5,756	5,588	5,740	+220.0	+3.99	1,056,200	1,142,340,059,136
[1942]	26/08/14	5,524	5,608	5,484	5,520	+16.0	+0.29	928,100	1,098,557,030,400
[1942]	26/08/13	5,390	5,544	5,388	5,504	+82.0	+1.51	839,900	1,095,372,767,232
[1942]	26/08/12	5,350	5,461	5,350	5,422	+125.0	+2.36	1,027,700	1,079,053,647,872
[1942]	26/08/10	5,475	5,483	5,297	5,297	-203.0	-3.69	1,445,000	1,054,176,903,168
[1942]	26/08/07	5,650	5,725	5,450	5,500	-142.0	-2.52	1,258,100	1,094,576,766,976
[1942]	26/08/06	5,815	5,848	5,618	5,642	-42.0	-0.74	1,490,600	1,122,836,676,608
[1942]	26/08/05	5,584	5,704	5,496	5,684	+169.0	+3.06	1,322,200	1,131,195,269,120
[1942]	26/08/04	5,333	5,538	5,321	5,515	+192.0	+3.61	1,116,500	1,097,561,931,776
[1942]	26/08/03	5,268	5,344	5,150	5,323	-45.0	-0.84	1,732,200	1,059,351,298,048
[1942]	26/07/31	5,688	5,833	5,033	5,368	-120.0	-2.19	6,796,200	1,068,306,923,520
[1942]	26/07/30	5,525	5,688	5,451	5,488	-108.0	-1.93	1,645,400	1,092,188,569,600
[1942]	26/07/29	5,950	5,981	5,496	5,596	-309.0	-5.23	2,398,500	1,113,682,083,840
[1942]	26/07/28	5,990	6,050	5,847	5,905	-180.0	-2.96	1,062,500	1,175,177,396,224
[1942]	26/07/27	6,074	6,100	5,830	6,085	+111.0	+1.86	942,100	1,210,999,898,112
[1942]	26/07/24	5,971	6,013	5,840	5,974	-14.0	-0.23	757,400	1,188,909,285,376
[1942]	26/07/23	5,980	6,063	5,962	5,988	+29.0	+0.49	750,600	1,191,695,482,880
[1942]	26/07/22	5,995	6,093	5,933	5,959	+20.0	+0.34	826,800	1,185,924,120,576
[1942]	26/07/21	5,900	5,975	5,811	5,939	+94.0	+1.61	717,400	1,181,943,857,152
[1942]	26/07/17	6,000	6,068	5,712	5,845	-269	-4.40	1,519,900	-
[1942]	26/07/16	6,231	6,351	6,086	6,114	-216	-3.41	815,300	-
[1942]	26/07/15	6,244	6,332	6,136	6,330	+182	+2.96	970,200	-
[1942]	26/07/14	6,135	6,188	6,019	6,148	+18	+0.29	824,500	-
[1942]	26/07/13	6,360	6,389	6,105	6,130	-221	-3.48	735,100	-
[1942]	26/07/10	6,282	6,423	6,281	6,351	-31	-0.49	770,600	-
[1942]	26/07/09	6,400	6,452	6,323	6,382	-86	-1.33	855,500	-
[1942]	26/07/08	6,672	6,840	6,468	6,468	-340	-4.99	851,400	-
[1942]	26/07/07	6,773	7,007	6,757	6,808	-49	-0.71	987,200	-
[1942]	26/07/06	6,833	6,949	6,790	6,857	+85	+1.26	513,100	-
[1942]	26/07/03	6,675	6,772	6,594	6,772	+129	+1.94	763,200	-
[1942]	26/07/02	6,676	6,785	6,530	6,643	-83	-1.23	928,000	-
[1942]	26/07/01	6,795	6,870	6,675	6,726	+4	+0.06	655,200	-
[1942]	26/06/30	6,850	6,871	6,694	6,722	-75	-1.10	731,000	-
[1942]	26/06/29	6,740	6,850	6,682	6,797	+77	+1.15	840,400	-
[1942]	26/06/26	6,640	6,785	6,608	6,720	+47	+0.70	805,700	-
[1942]	26/06/25	6,832	6,840	6,613	6,673	-59	-0.88	762,900	-
[1942]	26/06/24	6,735	6,790	6,660	6,732	+97	+1.46	942,700	-
[1942]	26/06/23	6,797	6,842	6,635	6,635	-101	-1.50	916,300	-
[1942]	26/06/22	6,720	6,848	6,634	6,736	-93	-1.36	1,069,300	-
[1942]	26/06/19	6,660	6,829	6,589	6,829	+218	+3.30	2,033,200	-
[1942]	26/06/18	6,499	6,670	6,467	6,611	+144	+2.23	759,400	-
[1942]	26/06/17	6,400	6,500	6,388	6,467	+230	+3.69	836,500	-
[1942]	26/06/16	6,320	6,320	6,185	6,237	-105	-1.66	920,800	-
[1942]	26/06/15	6,163	6,396	6,163	6,342	+569	+9.86	1,390,100	-
[1942]	26/06/12	5,944	5,944	5,711	5,773	-28	-0.48	1,376,000	-
[1942]	26/06/11	5,862	5,886	5,692	5,801	-134	-2.26	778,200	-
[1942]	26/06/10	6,033	6,087	5,907	5,935	-62	-1.03	969,800	-
[1942]	26/06/09	5,765	6,015	5,765	5,997	+252	+4.39	1,331,800	-
[1942]	26/06/08	5,814	5,865	5,700	5,745	-109	-1.86	889,300	-
[1942]	26/06/05	5,823	5,914	5,794	5,854	+68	+1.18	747,600	-
[1942]	26/06/04	5,820	5,909	5,777	5,786	-16	-0.28	1,104,600	-
[1942]	26/06/03	6,000	6,032	5,762	5,802	-265	-4.37	2,413,900	-
[1942]	26/06/02	6,007	6,127	5,932	6,067	-20	-0.33	958,800	-
[1942]	26/06/01	6,594	6,609	6,077	6,087	-451	-6.90	1,217,500	-
[1942]	26/05/29	6,579	6,648	6,488	6,538	-30	-0.46	1,430,500	-
[1942]	26/05/28	6,492	6,626	6,459	6,568	+93	+1.44	782,800	-
[1942]	26/05/27	6,682	6,710	6,433	6,475	-128	-1.94	783,000	-
[1942]	26/05/26	6,500	6,768	6,442	6,603	+161	+2.50	1,211,200	-
[1942]	26/05/25	6,060	6,442	6,008	6,442	+476	+7.98	1,278,200	-
[1942]	26/05/22	6,105	6,129	5,913	5,966	-123	-2.02	1,276,300	-
[1942]	26/05/21	6,250	6,252	6,037	6,089	+1	+0.02	1,103,700	-
[1942]	26/05/20	6,322	6,355	6,028	6,088	-334	-5.20	1,166,500	-
[1942]	26/05/19	6,500	6,587	6,330	6,422	-48	-0.74	1,076,500	-
[1942]	26/05/18	6,800	6,823	6,441	6,470	-375	-5.48	1,318,600	-
[1942]	26/05/15	6,968	7,047	6,741	6,845	-84	-1.21	999,100	-
[1942]	26/05/14	7,250	7,250	6,912	6,929	-338	-4.65	1,185,500	-
[1942]	26/05/13	7,280	7,372	7,190	7,267	-79	-1.08	898,200	-
[1942]	26/05/12	7,270	7,460	7,209	7,346	+181	+2.53	1,450,100	-
[1942]	26/05/11	7,050	7,198	7,014	7,165	+119	+1.69	1,230,500	-
[1942]	26/05/08	6,912	7,054	6,841	7,046	+21	+0.30	1,397,700	-
[1942]	26/05/07	6,834	7,025	6,818	7,025	+291	+4.32	1,967,000	-
[1942]	26/05/01	6,900	7,029	6,729	6,734	-104	-1.52	1,585,800	-
[1942]	26/04/30	6,697	6,838	6,522	6,838	+41	+0.60	2,659,900	-
[1942]	26/04/28	6,412	6,797	6,022	6,797	+815	+13.62	9,927,100	-
[1942]	26/04/27	6,004	6,110	5,892	5,982	-91	-1.50	1,078,500	-
[1942]	26/04/24	6,096	6,109	5,989	6,073	-4	-0.07	738,400	-
[1942]	26/04/23	6,002	6,092	5,908	6,077	+25	+0.41	1,031,900	-
[1942]	26/04/22	6,122	6,140	6,007	6,052	-93	-1.51	808,400	-
[1942]	26/04/21	6,167	6,198	6,120	6,145	+6	+0.10	709,200	-
[1942]	26/04/20	6,190	6,217	6,111	6,139	-2	-0.03	372,400	-
[1942]	26/04/17	6,154	6,195	6,118	6,141	-47	-0.76	499,600	-
[1942]	26/04/16	6,091	6,202	6,052	6,188	+78	+1.28	918,500	-
[1942]	26/04/15	6,375	6,427	6,110	6,110	-216	-3.41	849,500	-
[1942]	26/04/14	6,280	6,379	6,266	6,326	+83	+1.33	591,700	-
[1942]	26/04/13	6,265	6,368	6,205	6,243	-90	-1.42	502,000	-
[1942]	26/04/10	6,399	6,453	6,288	6,333	-52	-0.81	655,500	-
[1942]	26/04/09	6,366	6,408	6,268	6,385	+85	+1.35	921,400	-
[1942]	26/04/08	6,350	6,361	6,231	6,300	+225	+3.70	784,700	-
[1942]	26/04/07	6,080	6,119	6,010	6,075	+12	+0.20	439,900	-
[1942]	26/04/06	6,110	6,162	6,063	6,063	-50	-0.82	474,500	-
[1942]	26/04/03	6,122	6,139	6,041	6,113	+91	+1.51	361,200	-
[1942]	26/04/02	6,280	6,306	6,002	6,022	-178	-2.87	717,700	-
[1942]	26/04/01	6,098	6,200	6,031	6,200	+338	+5.77	918,500	-
[1942]	26/03/31	5,795	5,985	5,680	5,862	-133	-2.22	1,683,800	-
[1942]	26/03/30	5,910	6,010	5,838	5,995	-221	-3.56	1,011,100	-
[1942]	26/03/27	6,206	6,241	6,117	6,216	-90	-1.43	814,700	-
[1942]	26/03/26	6,375	6,400	6,234	6,306	-26	-0.41	577,100	-
[1942]	26/03/25	6,298	6,352	6,230	6,332	+284	+4.70	927,900	-
[1942]	26/03/24	6,098	6,119	5,925	6,048	+130	+2.20	622,700	-
[1942]	26/03/23	5,995	6,017	5,794	5,918	-277	-4.47	1,264,800	-
[1942]	26/03/19	6,206	6,227	6,011	6,195	-157	-2.47	1,381,600	-
[1942]	26/03/18	6,203	6,363	6,160	6,352	+125	+2.01	834,100	-
[1942]	26/03/17	6,183	6,273	6,144	6,227	+183	+3.03	897,900	-
[1942]	26/03/16	6,097	6,120	5,976	6,044	-68	-1.11	808,600	-
[1942]	26/03/13	5,951	6,152	5,950	6,112	-13	-0.21	1,057,400	-
[1942]	26/03/12	6,139	6,199	6,088	6,125	-114	-1.83	800,400	-
[1942]	26/03/11	6,284	6,331	6,220	6,239	+119	+1.94	1,208,800	-
[1942]	26/03/10	6,122	6,216	6,057	6,120	+176	+2.96	1,234,600	-
[1942]	26/03/09	5,950	6,024	5,761	5,944	-447	-6.99	1,813,000	-
[1942]	26/03/06	6,400	6,500	6,231	6,391	-162	-2.47	1,228,500	-
[1942]	26/03/05	6,578	6,676	6,458	6,553	+96	+1.49	1,093,700	-
[1942]	26/03/04	6,607	6,695	6,328	6,457	-233	-3.48	2,002,100	-
[1942]	26/03/03	6,840	6,954	6,690	6,690	-200	-2.90	1,716,900	-
[1942]	26/03/02	6,712	6,971	6,711	6,890	-96	-1.37	1,908,500	-
[1942]	26/02/27	6,635	6,986	6,630	6,986	+324	+4.86	2,239,900	-
[1942]	26/02/26	6,597	6,785	6,560	6,662	+131	+2.01	2,117,500	-
[1942]	26/02/25	6,595	6,631	6,421	6,531	-86	-1.30	2,034,900	-
[1942]	26/02/24	6,701	6,760	6,512	6,617	-71	-1.06	5,870,300	-
[1942]	26/02/20	6,694	6,770	6,545	6,688	+24	+0.36	1,645,500	-
[1942]	26/02/19	6,670	6,744	6,617	6,664	-31	-0.46	2,502,100	-
[1942]	26/02/18	6,701	6,950	6,660	6,695	-5	-0.07	2,327,100	-
[1942]	26/02/17	6,402	6,723	6,323	6,700	+416	+6.62	5,117,900	-
[1942]	26/02/16	6,300	6,326	6,193	6,284	-58	-0.91	2,655,000	-
[1942]	26/02/13	6,308	6,460	6,172	6,342	-66	-1.03	1,967,000	-
[1942]	26/02/12	6,050	6,444	6,045	6,408	+386	+6.41	2,212,900	-
[1942]	26/02/10	6,000	6,074	5,985	6,022	+50	+0.84	1,663,900	-
[1942]	26/02/09	5,927	5,999	5,816	5,972	+219	+3.81	1,371,700	-
[1942]	26/02/06	5,632	5,809	5,598	5,753	+132	+2.35	1,019,100	-
[1942]	26/02/05	5,738	5,758	5,525	5,621	-132	-2.29	1,217,600	-
[1942]	26/02/04	5,906	5,918	5,609	5,753	-72	-1.24	1,686,400	-
[1942]	26/02/03	5,627	5,830	5,612	5,825	+268	+4.82	1,704,300	-
[1942]	26/02/02	5,522	5,696	5,460	5,557	-6	-0.11	1,536,400	-
[1942]	26/01/30	5,470	5,691	5,435	5,563	-196	-3.40	4,024,700	-
[1942]	26/01/29	5,573	6,010	5,402	5,759	+188	+3.37	6,910,500	-
[1942]	26/01/28	5,461	5,582	5,410	5,571	+99	+1.81	1,454,200	-
[1942]	26/01/27	5,541	5,557	5,413	5,472	-88	-1.58	1,098,400	-
[1942]	26/01/26	5,583	5,678	5,526	5,560	-207	-3.59	1,806,500	-
[1942]	26/01/23	5,743	5,795	5,706	5,767	+24	+0.42	1,002,500	-
[1942]	26/01/22	5,770	5,793	5,683	5,743	+3	+0.05	1,056,600	-
[1942]	26/01/21	5,659	5,800	5,612	5,740	-1	-0.02	1,070,200	-
[1942]	26/01/20	5,876	5,878	5,719	5,741	-142	-2.41	713,900	-
[1942]	26/01/19	5,850	5,929	5,806	5,883	-2	-0.03	724,700	-
[1942]	26/01/16	5,745	5,899	5,682	5,885	+188	+3.30	969,700	-
[1942]	26/01/15	5,670	5,790	5,643	5,697	+17	+0.30	829,300	-
[1942]	26/01/14	5,640	5,680	5,557	5,680	+58	+1.03	824,300	-
[1942]	26/01/13	5,731	5,734	5,588	5,622	+89	+1.61	941,300	-
[1942]	26/01/09	5,382	5,568	5,304	5,533	+86	+1.58	1,031,700	-
[1942]	26/01/08	5,410	5,527	5,405	5,447	-8	-0.15	681,400	-
[1942]	26/01/07	5,413	5,495	5,404	5,455	-53	-0.96	893,800	-
[1942]	26/01/06	5,298	5,535	5,283	5,508	+290	+5.56	1,314,500	-
[1942]	26/01/05	5,150	5,271	5,112	5,218	+190	+3.78	878,900	-
[1942]	25/12/30	5,010	5,093	4,994	5,028	-15	-0.30	473,500	-
[1942]	25/12/29	5,040	5,073	4,983	5,043	-5	-0.10	502,200	-
[1942]	25/12/26	5,065	5,124	5,017	5,048	-15	-0.30	449,900	-
[1942]	25/12/25	5,061	5,086	5,033	5,063	+3	+0.06	296,700	-
[1942]	25/12/24	5,070	5,111	5,046	5,060	+6	+0.12	434,900	-
[1942]	25/12/23	5,065	5,089	4,998	5,054	-14	-0.28	588,100	-
[1942]	25/12/22	5,071	5,127	5,042	5,068	+23	+0.46	746,600	-
[1942]	25/12/19	4,916	5,065	4,896	5,045	+216	+4.47	1,275,200	-
[1942]	25/12/18	4,811	4,855	4,776	4,829	+20	+0.42	415,900	-
[1942]	25/12/17	4,836	4,861	4,726	4,809	-20	-0.41	523,000	-
[1942]	25/12/16	4,949	4,952	4,829	4,829	-96	-1.95	636,000	-
[1942]	25/12/15	4,862	4,939	4,836	4,925	+16	+0.33	324,900	-
[1942]	25/12/12	4,852	4,927	4,825	4,909	+112	+2.33	535,400	-
[1942]	25/12/11	4,911	4,928	4,797	4,797	-68	-1.40	620,300	-
[1942]	25/12/10	4,917	4,931	4,849	4,865	-30	-0.61	468,700	-
[1942]	25/12/09	4,859	4,902	4,841	4,895	+36	+0.74	377,300	-
[1942]	25/12/08	4,874	4,880	4,799	4,859	+88	+1.84	614,900	-
[1942]	25/12/05	4,801	4,806	4,744	4,771	+1	+0.02	528,000	-
[1942]	25/12/04	4,830	4,860	4,765	4,770	-51	-1.06	687,600	-
[1942]	25/12/03	4,828	4,847	4,781	4,821	+27	+0.56	633,300	-
[1942]	25/12/02	4,768	4,825	4,726	4,794	-6	-0.13	561,500	-
[1942]	25/12/01	4,932	4,959	4,772	4,800	-148	-2.99	1,126,300	-
[1942]	25/11/28	4,916	4,981	4,885	4,948	+42	+0.86	570,900	-
[1942]	25/11/27	4,950	4,970	4,860	4,906	+78	+1.62	973,500	-
[1942]	25/11/26	4,873	4,948	4,811	4,828	+3	+0.06	1,045,900	-
[1942]	25/11/25	4,815	4,858	4,713	4,825	-27	-0.56	1,105,700	-
[1942]	25/11/21	4,711	4,875	4,711	4,852	+1	+0.02	1,013,800	-
[1942]	25/11/20	4,800	4,885	4,777	4,851	+121	+2.56	1,159,300	-
[1942]	25/11/19	4,650	4,778	4,532	4,730	+106	+2.29	1,228,300	-
[1942]	25/11/18	4,856	4,867	4,621	4,624	-285	-5.81	1,126,400	-
[1942]	25/11/17	4,860	4,909	4,780	4,909	+63	+1.30	863,600	-
[1942]	25/11/14	4,881	4,916	4,830	4,846	-187	-3.72	1,173,100	-
[1942]	25/11/13	4,841	5,076	4,835	5,033	+200	+4.14	1,458,500	-
[1942]	25/11/12	4,853	4,880	4,772	4,833	-51	-1.04	1,212,800	-
[1942]	25/11/11	4,866	4,908	4,825	4,884	+20	+0.41	1,123,600	-
[1942]	25/11/10	4,887	4,888	4,820	4,864	+21	+0.43	967,500	-
[1942]	25/11/07	4,855	4,943	4,819	4,843	-69	-1.40	1,249,900	-
[1942]	25/11/06	4,791	4,929	4,760	4,912	+89	+1.85	1,373,100	-
[1942]	25/11/05	4,783	4,850	4,572	4,823	-3	-0.06	1,906,100	-
[1942]	25/11/04	4,716	4,923	4,646	4,826	+109	+2.31	2,945,300	-
[1942]	25/10/31	4,965	5,032	4,567	4,717	-225	-4.55	4,893,000	-
[1942]	25/10/30	4,858	4,955	4,810	4,942	+57	+1.17	1,534,900	-
[1942]	25/10/29	4,853	4,990	4,716	4,885	+452	+10.20	3,866,900	-
[1942]	25/10/28	4,531	4,565	4,406	4,433	-141	-3.08	1,063,300	-
[1942]	25/10/27	4,540	4,592	4,526	4,574	+32	+0.70	983,300	-
[1942]	25/10/24	4,480	4,564	4,418	4,542	+87	+1.95	1,066,200	-
[1942]	25/10/23	4,361	4,475	4,352	4,455	+41	+0.93	768,800	-
[1942]	25/10/22	4,360	4,417	4,343	4,414	+77	+1.78	747,000	-
[1942]	25/10/21	4,390	4,428	4,313	4,337	-12	-0.28	886,000	-
[1942]	25/10/20	4,350	4,372	4,305	4,349	+57	+1.33	746,100	-
[1942]	25/10/17	4,382	4,423	4,292	4,292	-128	-2.90	841,000	-
[1942]	25/10/16	4,440	4,515	4,364	4,420	+2	+0.05	1,504,000	-
[1942]	25/10/15	4,239	4,418	4,226	4,418	+209	+4.97	1,883,500	-
[1942]	25/10/14	4,198	4,330	4,191	4,209	+11	+0.26	1,832,200	-
[1942]	25/10/10	4,269	4,341	4,189	4,198	-41	-0.97	1,707,100	-
[1942]	25/10/09	4,202	4,261	4,201	4,239	+50	+1.19	828,400	-
[1942]	25/10/08	4,115	4,290	4,115	4,189	+107	+2.62	1,098,700	-
[1942]	25/10/07	4,170	4,170	4,055	4,082	-76	-1.83	750,200	-
[1942]	25/10/06	4,083	4,175	4,063	4,158	+161	+4.03	1,012,100	-
[1942]	25/10/03	3,904	3,997	3,904	3,997	+106	+2.72	612,900	-
[1942]	25/10/02	4,010	4,028	3,883	3,891	-110	-2.75	875,400	-
[1942]	25/10/01	4,051	4,056	3,953	4,001	-55	-1.36	595,900	-
[1942]	25/09/30	4,092	4,098	4,055	4,056	-57	-1.39	627,600	-
[1942]	25/09/29	4,147	4,152	4,076	4,113	-59	-1.41	608,800	-
[1942]	25/09/26	4,112	4,189	4,094	4,172	+115	+2.83	954,300	-
[1942]	25/09/25	4,050	4,070	4,025	4,057	-3	-0.07	559,700	-
[1942]	25/09/24	4,082	4,108	4,033	4,060	-48	-1.17	721,800	-
[1942]	25/09/22	4,199	4,224	4,108	4,108	-46	-1.11	1,000,000	-
[1942]	25/09/19	4,049	4,169	4,031	4,154	+97	+2.39	1,848,600	-
[1942]	25/09/18	4,038	4,073	4,003	4,057	+37	+0.92	799,000	-
[1942]	25/09/17	4,034	4,057	3,994	4,020	-69	-1.69	869,500	-
[1942]	25/09/16	4,109	4,115	4,061	4,089	+9	+0.22	547,300	-
[1942]	25/09/12	4,144	4,182	4,066	4,080	-15	-0.37	905,500	-
[1942]	25/09/11	4,106	4,149	4,073	4,095	+3	+0.07	611,700	-
[1942]	25/09/10	4,035	4,128	4,033	4,092	+78	+1.94	851,100	-
[1942]	25/09/09	4,048	4,069	3,996	4,014	-25	-0.62	480,600	-
[1942]	25/09/08	3,969	4,041	3,950	4,039	+36	+0.90	754,100	-
[1942]	25/09/05	4,050	4,059	3,976	4,003	-44	-1.09	746,600	-