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
[1964]	26/10/29	3,690	3,695	3,600	3,600	-100.0	-2.70	96,000	25,132,967,936
[1964]	26/10/28	3,725	3,750	3,700	3,700	-15.0	-0.40	22,800	25,831,106,560
[1964]	26/10/27	3,730	3,755	3,710	3,715	-10.0	-0.27	16,600	25,935,826,944
[1964]	26/10/26	3,715	3,740	3,715	3,725	+20.0	+0.54	15,500	26,005,641,216
[1964]	26/10/23	3,745	3,745	3,635	3,705	-40.0	-1.07	33,900	25,866,012,672
[1964]	26/10/22	3,755	3,765	3,730	3,745	-15.0	-0.40	7,700	26,145,267,712
[1964]	26/10/21	3,745	3,770	3,735	3,760	+35.0	+0.94	13,300	26,249,988,096
[1964]	26/10/20	3,790	3,790	3,720	3,725	-55.0	-1.46	15,300	26,005,641,216
[1964]	26/10/19	3,755	3,790	3,740	3,780	-10.0	-0.26	17,700	26,389,616,640
[1964]	26/10/16	3,735	3,800	3,735	3,790	+90.0	+2.43	17,500	26,459,430,912
[1964]	26/10/15	3,775	3,795	3,700	3,700	-130.0	-3.39	41,700	25,831,106,560
[1964]	26/10/14	3,800	3,840	3,800	3,830	+20.0	+0.52	12,900	26,738,685,952
[1964]	26/10/13	3,780	3,835	3,750	3,810	+50.0	+1.33	18,800	26,599,057,408
[1964]	26/10/09	3,745	3,780	3,725	3,760	+5.0	+0.13	16,900	26,249,988,096
[1964]	26/10/08	3,795	3,805	3,750	3,755	-75.0	-1.96	32,900	26,215,081,984
[1964]	26/10/07	3,830	3,855	3,825	3,830	-5.0	-0.13	12,400	26,738,685,952
[1964]	26/10/06	3,800	3,850	3,800	3,835	+35.0	+0.92	14,400	26,773,592,064
[1964]	26/10/05	3,815	3,835	3,800	3,800	-5.0	-0.13	16,300	26,529,243,136
[1964]	26/10/02	3,870	3,870	3,805	3,805	-65.0	-1.68	18,100	26,564,151,296
[1964]	26/10/01	3,910	3,910	3,840	3,870	-40.0	-1.02	22,900	27,017,940,992
[1964]	26/09/30	3,870	3,940	3,870	3,910	+40.0	+1.03	16,100	27,297,196,032
[1964]	26/09/29	3,920	3,920	3,855	3,870	-60.0	-1.53	19,500	27,017,940,992
[1964]	26/09/28	3,935	3,945	3,910	3,930	-5.0	-0.13	15,500	27,436,822,528
[1964]	26/09/25	3,925	3,935	3,905	3,935	+30.0	+0.77	15,700	27,471,730,688
[1964]	26/09/24	3,930	3,950	3,900	3,905	-25.0	-0.64	23,500	27,262,289,920
[1964]	26/09/18	3,950	3,970	3,910	3,930	-30.0	-0.76	34,000	27,436,822,528
[1964]	26/09/17	3,910	3,960	3,910	3,960	+60.0	+1.54	19,400	27,646,265,344
[1964]	26/09/16	3,835	3,915	3,835	3,900	+45.0	+1.17	14,000	27,227,381,760
[1964]	26/09/15	3,850	3,880	3,835	3,855	+5.0	+0.13	15,200	26,913,220,608
[1964]	26/09/14	3,805	3,875	3,795	3,850	+45.0	+1.18	14,500	26,878,312,448
[1964]	26/09/11	3,795	3,830	3,760	3,805	-40.0	-1.04	39,800	26,564,151,296
[1964]	26/09/10	3,890	3,890	3,835	3,845	-50.0	-1.28	26,500	26,843,525,120
[1964]	26/09/09	3,920	3,935	3,890	3,895	-25.0	-0.64	23,100	27,192,596,480
[1964]	26/09/08	3,980	4,000	3,920	3,920	-90.0	-2.24	17,700	27,367,131,136
[1964]	26/09/07	3,965	4,015	3,965	4,010	+45.0	+1.13	14,800	27,995,457,536
[1964]	26/09/04	3,955	3,975	3,930	3,965	-5.0	-0.13	15,000	27,681,294,336
[1964]	26/09/03	3,950	3,980	3,950	3,970	+15.0	+0.38	19,300	27,716,202,496
[1964]	26/09/02	4,010	4,020	3,955	3,955	-75.0	-1.86	27,800	27,611,480,064
[1964]	26/09/01	4,005	4,060	4,005	4,030	-10.0	-0.25	17,300	28,135,086,080
[1964]	26/08/31	4,050	4,055	3,995	4,040	-20.0	-0.49	22,500	28,204,900,352
[1964]	26/08/28	4,085	4,130	4,060	4,060	-60.0	-1.46	15,300	28,344,528,896
[1964]	26/08/27	4,065	4,130	4,065	4,120	+15.0	+0.37	14,200	28,763,412,480
[1964]	26/08/26	4,055	4,105	4,050	4,105	+50.0	+1.23	17,400	28,658,692,096
[1964]	26/08/25	4,085	4,085	4,030	4,055	-15.0	-0.37	17,000	28,309,620,736
[1964]	26/08/24	4,095	4,100	4,065	4,070	+15.0	+0.37	17,100	28,414,343,168
[1964]	26/08/21	4,015	4,055	3,985	4,055	+5.0	+0.12	25,300	28,309,620,736
[1964]	26/08/20	4,000	4,065	3,990	4,050	+55.0	+1.38	19,500	28,275,087,360
[1964]	26/08/19	4,120	4,140	3,975	3,995	-175.0	-4.20	43,100	27,891,103,744
[1964]	26/08/18	4,160	4,240	4,155	4,170	-10.0	-0.24	23,600	29,112,866,816
[1964]	26/08/17	4,200	4,250	4,150	4,180	-20.0	-0.48	56,900	29,182,683,136
[1964]	26/08/14	4,140	4,200	4,100	4,200	+75.0	+1.82	27,300	29,322,311,680
[1964]	26/08/13	4,055	4,135	4,050	4,125	+80.0	+1.98	42,700	28,798,699,520
[1964]	26/08/12	4,005	4,055	3,985	4,045	+65.0	+1.63	34,900	28,240,179,200
[1964]	26/08/10	3,990	4,010	3,955	3,980	+25.0	+0.63	27,700	27,786,381,312
[1964]	26/08/07	4,000	4,000	3,925	3,955	-40.0	-1.00	34,300	27,611,844,608
[1964]	26/08/06	4,000	4,065	3,985	3,995	-30.0	-0.75	22,100	27,891,103,744
[1964]	26/08/05	3,955	4,045	3,955	4,025	+85.0	+2.16	37,600	28,100,548,608
[1964]	26/08/04	3,900	3,955	3,900	3,940	+5.0	+0.13	52,800	27,507,122,176
[1964]	26/08/03	3,840	3,940	3,765	3,935	+70.0	+1.81	76,800	27,472,214,016
[1964]	26/07/31	3,850	3,915	3,800	3,865	+65.0	+1.71	88,200	26,983,510,016
[1964]	26/07/30	3,815	3,840	3,755	3,800	-15.0	-0.39	65,400	26,529,712,128
[1964]	26/07/29	3,825	3,840	3,755	3,815	-5.0	-0.13	97,200	26,634,434,560
[1964]	26/07/28	3,875	3,905	3,800	3,820	-55.0	-1.42	104,600	26,669,340,672
[1964]	26/07/27	3,920	3,940	3,835	3,875	-255.0	-6.17	196,200	27,053,324,288
[1964]	26/07/24	4,115	4,290	3,940	4,130	+15.0	+0.36	165,400	28,833,607,680
[1964]	26/07/23	4,080	4,155	4,065	4,115	+45.0	+1.11	41,800	28,728,885,248
[1964]	26/07/22	4,000	4,115	3,965	4,070	+95.0	+2.39	51,900	28,414,717,952
[1964]	26/07/21	3,885	4,000	3,885	3,975	+130.0	+3.38	33,900	27,751,475,200
[1964]	26/07/17	3,980	3,980	3,805	3,845	-175	-4.35	66,900	-
[1964]	26/07/16	4,080	4,085	3,995	4,020	-60	-1.47	26,500	-
[1964]	26/07/15	4,025	4,090	4,000	4,080	+80	+2.00	25,500	-
[1964]	26/07/14	3,990	4,025	3,955	4,000	+10	+0.25	25,200	-
[1964]	26/07/13	4,060	4,110	3,990	3,990	-60	-1.48	27,500	-
[1964]	26/07/10	4,070	4,075	4,010	4,050	+50	+1.25	34,600	-
[1964]	26/07/09	4,005	4,035	3,965	4,000	-20	-0.50	30,600	-
[1964]	26/07/08	4,040	4,050	3,985	4,020	-30	-0.74	34,400	-
[1964]	26/07/07	4,090	4,140	4,050	4,050	-10	-0.25	23,600	-
[1964]	26/07/06	4,085	4,100	4,050	4,060	-5	-0.12	30,500	-
[1964]	26/07/03	4,015	4,065	3,990	4,065	+20	+0.49	23,800	-
[1964]	26/07/02	4,065	4,085	4,020	4,045	+30	+0.75	25,500	-
[1964]	26/07/01	4,060	4,075	4,005	4,015	-25	-0.62	26,600	-
[1964]	26/06/30	4,055	4,060	4,000	4,040	-15	-0.37	22,700	-
[1964]	26/06/29	4,055	4,100	3,990	4,055	+15	+0.37	32,800	-
[1964]	26/06/26	4,035	4,070	4,005	4,040	+5	+0.12	54,300	-
[1964]	26/06/25	4,075	4,075	3,995	4,035	+25	+0.62	15,000	-
[1964]	26/06/24	4,015	4,075	3,975	4,010	-25	-0.62	32,800	-
[1964]	26/06/23	4,115	4,125	4,025	4,035	-80	-1.94	27,900	-
[1964]	26/06/22	4,115	4,115	4,045	4,115	+70	+1.73	28,400	-
[1964]	26/06/19	4,115	4,170	4,040	4,045	-15	-0.37	26,300	-
[1964]	26/06/18	4,100	4,110	4,035	4,060	-40	-0.98	27,400	-
[1964]	26/06/17	4,000	4,115	3,995	4,100	+95	+2.37	23,600	-
[1964]	26/06/16	4,030	4,040	3,975	4,005	-15	-0.37	18,700	-
[1964]	26/06/15	4,020	4,070	3,995	4,020	+70	+1.77	29,800	-
[1964]	26/06/12	3,975	3,985	3,880	3,950	+10	+0.25	37,400	-
[1964]	26/06/11	3,920	3,955	3,810	3,940	-25	-0.63	38,500	-
[1964]	26/06/10	4,015	4,015	3,900	3,965	-50	-1.25	37,200	-
[1964]	26/06/09	4,080	4,135	3,990	4,015	-35	-0.86	45,300	-
[1964]	26/06/08	4,070	4,105	4,020	4,050	-80	-1.94	41,600	-
[1964]	26/06/05	4,115	4,200	4,115	4,130	+65	+1.60	27,100	-
[1964]	26/06/04	4,145	4,175	4,065	4,065	-130	-3.10	35,800	-
[1964]	26/06/03	4,220	4,235	4,150	4,195	-10	-0.24	37,200	-
[1964]	26/06/02	4,160	4,235	4,080	4,205	+45	+1.08	45,200	-
[1964]	26/06/01	4,300	4,300	4,160	4,160	-140	-3.26	38,000	-
[1964]	26/05/29	4,390	4,390	4,300	4,300	-20	-0.46	34,200	-
[1964]	26/05/28	4,315	4,380	4,265	4,320	0	0.00	47,800	-
[1964]	26/05/27	4,390	4,425	4,280	4,320	-70	-1.59	28,100	-
[1964]	26/05/26	4,285	4,405	4,260	4,390	+155	+3.66	28,900	-
[1964]	26/05/25	4,285	4,320	4,235	4,235	-5	-0.12	28,800	-
[1964]	26/05/22	4,230	4,280	4,215	4,240	+20.0	+0.47	27,400	-
[1964]	26/05/21	4,255	4,325	4,220	4,220	+15.0	+0.36	29,100	-
[1964]	26/05/20	4,330	4,330	4,135	4,205	-125.0	-2.89	49,300	-
[1964]	26/05/19	4,370	4,470	4,285	4,330	-35.0	-0.80	35,700	-
[1964]	26/05/18	4,600	4,600	4,355	4,365	-190.0	-4.17	47,200	-
[1964]	26/05/15	4,535	4,645	4,470	4,555	+20.0	+0.44	43,400	-
[1964]	26/05/14	4,560	4,575	4,460	4,535	-30.0	-0.66	33,300	-
[1964]	26/05/13	4,500	4,580	4,495	4,565	+10.0	+0.22	30,000	-
[1964]	26/05/12	4,700	4,780	4,550	4,555	-120.0	-2.57	37,900	-
[1964]	26/05/11	4,675	4,750	4,630	4,675	+45.0	+0.97	47,100	-
[1964]	26/05/08	4,605	4,645	4,540	4,630	+25.0	+0.54	48,600	-
[1964]	26/05/07	4,675	4,700	4,600	4,605	-70.0	-1.50	54,800	-
[1964]	26/05/01	4,720	4,725	4,630	4,675	-40.0	-0.85	72,300	-
[1964]	26/04/30	4,540	4,845	4,510	4,715	+150.0	+3.29	183,400	-
[1964]	26/04/28	4,060	4,570	4,060	4,565	+490.0	+12.02	169,000	-
[1964]	26/04/27	4,160	4,185	4,030	4,075	-60	-1.45	41,200	-
[1964]	26/04/24	4,165	4,245	4,115	4,135	-65	-1.55	31,700	-
[1964]	26/04/23	4,310	4,310	4,160	4,200	-60	-1.41	38,200	-
[1964]	26/04/22	4,445	4,445	4,250	4,260	-185	-4.16	32,900	-
[1964]	26/04/21	4,430	4,470	4,385	4,445	+75	+1.72	28,800	-
[1964]	26/04/20	4,380	4,410	4,360	4,370	-55	-1.24	30,600	-
[1964]	26/04/17	4,330	4,425	4,305	4,425	+110	+2.55	29,000	-
[1964]	26/04/16	4,295	4,350	4,290	4,315	+40	+0.94	16,800	-
[1964]	26/04/15	4,315	4,380	4,245	4,275	0	0.00	20,300	-
[1964]	26/04/14	4,260	4,305	4,240	4,275	+20	+0.47	28,800	-
[1964]	26/04/13	4,230	4,345	4,225	4,255	-30	-0.70	21,100	-
[1964]	26/04/10	4,340	4,395	4,275	4,285	-40	-0.92	14,900	-
[1964]	26/04/09	4,430	4,430	4,325	4,325	-75	-1.70	15,400	-
[1964]	26/04/08	4,400	4,400	4,350	4,400	+155	+3.65	23,200	-
[1964]	26/04/07	4,270	4,320	4,210	4,245	+10	+0.24	11,500	-
[1964]	26/04/06	4,255	4,275	4,215	4,235	+20	+0.47	14,800	-
[1964]	26/04/03	4,225	4,280	4,200	4,215	0	0.00	14,100	-
[1964]	26/04/02	4,320	4,370	4,195	4,215	-100	-2.32	22,700	-
[1964]	26/04/01	4,275	4,320	4,220	4,315	+180	+4.35	17,300	-
[1964]	26/03/31	4,105	4,215	4,090	4,135	-40	-0.96	34,400	-
[1964]	26/03/30	4,115	4,205	4,085	4,175	-270	-6.07	61,900	-
[1964]	26/03/27	4,370	4,455	4,350	4,445	+35	+0.79	33,600	-
[1964]	26/03/26	4,440	4,490	4,365	4,410	-40	-0.90	21,400	-
[1964]	26/03/25	4,435	4,490	4,420	4,450	+85	+1.95	23,100	-
[1964]	26/03/24	4,420	4,420	4,305	4,365	+75	+1.75	31,200	-
[1964]	26/03/23	4,410	4,410	4,215	4,290	-190	-4.24	56,200	-
[1964]	26/03/19	4,590	4,645	4,480	4,480	-250	-5.29	30,500	-
[1964]	26/03/18	4,570	4,730	4,540	4,730	+230	+5.11	26,100	-
[1964]	26/03/17	4,540	4,580	4,500	4,500	+30	+0.67	19,400	-
[1964]	26/03/16	4,500	4,535	4,445	4,470	-65	-1.43	27,600	-
[1964]	26/03/13	4,510	4,580	4,510	4,535	-55	-1.20	20,700	-
[1964]	26/03/12	4,705	4,720	4,585	4,590	-115	-2.44	24,600	-
[1964]	26/03/11	4,770	4,780	4,690	4,705	+25	+0.53	15,600	-
[1964]	26/03/10	4,625	4,730	4,610	4,680	+195	+4.35	28,300	-
[1964]	26/03/09	4,495	4,500	4,365	4,485	-220	-4.68	45,800	-
[1964]	26/03/06	4,660	4,760	4,660	4,705	-95	-1.98	41,600	-
[1964]	26/03/05	4,775	4,865	4,725	4,800	+235	+5.15	33,000	-
[1964]	26/03/04	4,785	4,785	4,435	4,565	-335	-6.84	77,300	-
[1964]	26/03/03	5,040	5,120	4,900	4,900	-120	-2.39	32,700	-
[1964]	26/03/02	4,990	5,070	4,900	5,020	-150	-2.90	31,200	-
[1964]	26/02/27	4,975	5,170	4,965	5,170	+195	+3.92	51,200	-
[1964]	26/02/26	4,950	5,070	4,920	4,975	+60	+1.22	44,200	-
[1964]	26/02/25	5,020	5,040	4,910	4,915	-105	-2.09	24,000	-
[1964]	26/02/24	4,970	5,030	4,905	5,020	+50	+1.01	29,100	-
[1964]	26/02/20	4,970	5,070	4,960	4,970	-50	-1.00	24,500	-
[1964]	26/02/19	4,995	5,050	4,935	5,020	+55	+1.11	24,600	-
[1964]	26/02/18	4,940	4,975	4,895	4,965	+50	+1.02	17,100	-
[1964]	26/02/17	4,940	4,970	4,875	4,915	-25	-0.51	25,200	-
[1964]	26/02/16	4,820	4,980	4,810	4,940	+165	+3.46	43,400	-
[1964]	26/02/13	4,910	4,920	4,755	4,775	-165	-3.34	38,700	-
[1964]	26/02/12	4,920	4,990	4,890	4,940	+50	+1.02	36,400	-
[1964]	26/02/10	4,800	4,905	4,765	4,890	+100	+2.09	41,800	-
[1964]	26/02/09	4,810	4,810	4,725	4,790	+65	+1.38	30,400	-
[1964]	26/02/06	4,675	4,725	4,580	4,725	+30	+0.64	31,000	-
[1964]	26/02/05	4,790	4,790	4,665	4,695	-25	-0.53	37,000	-
[1964]	26/02/04	4,650	4,765	4,635	4,720	+65	+1.40	32,600	-
[1964]	26/02/03	4,630	4,725	4,605	4,655	+110	+2.42	33,500	-
[1964]	26/02/02	4,720	4,740	4,505	4,545	-140	-2.99	67,100	-
[1964]	26/01/30	4,410	4,740	4,385	4,685	+275	+6.24	68,900	-
[1964]	26/01/29	4,390	4,440	4,330	4,410	0	0.00	25,400	-
[1964]	26/01/28	4,450	4,470	4,390	4,410	-70	-1.56	19,800	-
[1964]	26/01/27	4,460	4,480	4,430	4,480	+10	+0.22	20,100	-
[1964]	26/01/26	4,600	4,600	4,450	4,470	-145	-3.14	32,800	-
[1964]	26/01/23	4,580	4,615	4,540	4,615	+40	+0.87	19,800	-
[1964]	26/01/22	4,510	4,575	4,475	4,575	+135	+3.04	22,800	-
[1964]	26/01/21	4,355	4,465	4,350	4,440	-20	-0.45	27,400	-
[1964]	26/01/20	4,550	4,565	4,455	4,460	-135	-2.94	22,400	-
[1964]	26/01/19	4,625	4,635	4,550	4,595	-65	-1.39	16,500	-
[1964]	26/01/16	4,630	4,695	4,595	4,660	+5	+0.11	22,100	-
[1964]	26/01/15	4,530	4,660	4,520	4,655	+80	+1.75	31,200	-
[1964]	26/01/14	4,480	4,575	4,480	4,575	+95	+2.12	23,800	-
[1964]	26/01/13	4,520	4,565	4,455	4,480	0	0.00	34,700	-
[1964]	26/01/09	4,520	4,525	4,435	4,480	+10	+0.22	13,700	-
[1964]	26/01/08	4,440	4,530	4,425	4,470	+35	+0.79	24,900	-
[1964]	26/01/07	4,465	4,545	4,425	4,435	-30	-0.67	26,100	-
[1964]	26/01/06	4,385	4,480	4,385	4,465	+115	+2.64	23,300	-
[1964]	26/01/05	4,340	4,365	4,310	4,350	-5	-0.11	35,000	-
[1964]	25/12/30	4,395	4,440	4,350	4,355	-30	-0.68	18,400	-
[1964]	25/12/29	4,355	4,395	4,325	4,385	+30	+0.69	23,200	-
[1964]	25/12/26	4,360	4,380	4,325	4,355	+5	+0.11	14,100	-
[1964]	25/12/25	4,330	4,375	4,330	4,350	+10	+0.23	21,900	-
[1964]	25/12/24	4,330	4,350	4,310	4,340	+5	+0.12	18,200	-
[1964]	25/12/23	4,365	4,365	4,300	4,335	0	0.00	18,200	-
[1964]	25/12/22	4,320	4,370	4,295	4,335	+15	+0.35	17,100	-
[1964]	25/12/19	4,240	4,355	4,215	4,320	+75	+1.77	47,700	-
[1964]	25/12/18	4,310	4,330	4,230	4,245	-80	-1.85	48,600	-
[1964]	25/12/17	4,375	4,395	4,310	4,325	-50	-1.14	16,300	-
[1964]	25/12/16	4,460	4,460	4,350	4,375	-85	-1.91	39,400	-
[1964]	25/12/15	4,480	4,480	4,425	4,460	-20	-0.45	23,900	-
[1964]	25/12/12	4,465	4,480	4,445	4,480	+80	+1.82	15,100	-
[1964]	25/12/11	4,480	4,500	4,370	4,400	-80	-1.79	22,800	-
[1964]	25/12/10	4,430	4,500	4,430	4,480	+50	+1.13	22,200	-
[1964]	25/12/09	4,495	4,515	4,410	4,430	-40	-0.89	18,000	-
[1964]	25/12/08	4,410	4,510	4,410	4,470	+60	+1.36	21,100	-
[1964]	25/12/05	4,415	4,475	4,400	4,410	-25	-0.56	19,200	-
[1964]	25/12/04	4,345	4,445	4,345	4,435	+80	+1.84	14,500	-
[1964]	25/12/03	4,405	4,410	4,325	4,355	-25	-0.57	24,200	-
[1964]	25/12/02	4,470	4,470	4,360	4,380	-90	-2.01	23,500	-
[1964]	25/12/01	4,630	4,630	4,470	4,470	-150	-3.25	28,900	-
[1964]	25/11/28	4,560	4,620	4,560	4,620	+85	+1.87	16,600	-
[1964]	25/11/27	4,500	4,550	4,480	4,535	+35	+0.78	16,000	-
[1964]	25/11/26	4,510	4,530	4,475	4,500	+25	+0.56	20,900	-
[1964]	25/11/25	4,485	4,495	4,415	4,475	+45	+1.02	17,600	-
[1964]	25/11/21	4,365	4,430	4,315	4,430	+30	+0.68	25,900	-
[1964]	25/11/20	4,380	4,455	4,340	4,400	+90	+2.09	89,600	-
[1964]	25/11/19	4,330	4,360	4,265	4,310	-35	-0.81	34,500	-
[1964]	25/11/18	4,405	4,460	4,320	4,345	-115	-2.58	40,400	-
[1964]	25/11/17	4,475	4,535	4,400	4,460	-10	-0.22	25,300	-
[1964]	25/11/14	4,600	4,600	4,470	4,470	-150	-3.25	28,000	-
[1964]	25/11/13	4,610	4,640	4,565	4,620	+40	+0.87	18,800	-
[1964]	25/11/12	4,590	4,630	4,550	4,580	-10	-0.22	30,400	-
[1964]	25/11/11	4,605	4,610	4,515	4,590	-15	-0.33	33,600	-
[1964]	25/11/10	4,600	4,640	4,575	4,605	0	0.00	26,500	-
[1964]	25/11/07	4,565	4,675	4,565	4,605	-30	-0.65	31,400	-
[1964]	25/11/06	4,560	4,700	4,510	4,635	+120	+2.66	31,300	-
[1964]	25/11/05	4,650	4,655	4,425	4,515	-180	-3.83	53,300	-
[1964]	25/11/04	4,810	4,815	4,690	4,695	+25	+0.54	74,900	-
[1964]	25/10/31	5,050	5,180	4,275	4,670	-420	-8.25	209,400	-
[1964]	25/10/30	5,120	5,180	5,050	5,090	-30	-0.59	131,800	-
[1964]	25/10/29	5,100	5,220	4,980	5,120	+30	+0.59	70,700	-
[1964]	25/10/28	4,880	5,140	4,840	5,090	+40	+0.79	87,600	-
[1964]	25/10/27	4,910	5,050	4,900	5,050	+165	+3.38	40,500	-
[1964]	25/10/24	4,865	4,890	4,780	4,885	+35	+0.72	141,100	-
[1964]	25/10/23	4,660	4,900	4,660	4,850	+120	+2.54	53,400	-
[1964]	25/10/22	4,570	4,745	4,520	4,730	+190	+4.19	31,800	-
[1964]	25/10/21	4,650	4,650	4,505	4,540	-90	-1.94	28,400	-
[1964]	25/10/20	4,585	4,635	4,580	4,630	+80	+1.76	19,000	-
[1964]	25/10/17	4,550	4,585	4,500	4,550	-10	-0.22	19,000	-
[1964]	25/10/16	4,655	4,665	4,515	4,560	+35	+0.77	33,600	-
[1964]	25/10/15	4,440	4,530	4,435	4,525	+135	+3.08	23,000	-
[1964]	25/10/14	4,330	4,420	4,330	4,390	-10	-0.23	37,700	-
[1964]	25/10/10	4,535	4,535	4,400	4,400	-135	-2.98	47,800	-
[1964]	25/10/09	4,430	4,560	4,430	4,535	+115	+2.60	42,600	-
[1964]	25/10/08	4,400	4,425	4,370	4,420	+20	+0.45	20,100	-
[1964]	25/10/07	4,350	4,415	4,320	4,400	+50	+1.15	46,500	-
[1964]	25/10/06	4,235	4,375	4,230	4,350	+185	+4.44	49,400	-
[1964]	25/10/03	4,205	4,265	4,160	4,165	-40	-0.95	25,000	-
[1964]	25/10/02	4,170	4,245	4,005	4,205	+35	+0.84	64,400	-
[1964]	25/10/01	4,310	4,310	4,155	4,170	-190	-4.36	37,500	-
[1964]	25/09/30	4,380	4,380	4,280	4,360	-15	-0.34	30,300	-
[1964]	25/09/29	4,400	4,425	4,330	4,375	-15	-0.34	32,300	-
[1964]	25/09/26	4,270	4,390	4,240	4,390	+120	+2.81	52,400	-
[1964]	25/09/25	4,275	4,325	4,245	4,270	-5	-0.12	17,100	-
[1964]	25/09/24	4,345	4,345	4,255	4,275	-30	-0.70	16,500	-
[1964]	25/09/22	4,275	4,355	4,245	4,305	+60	+1.41	29,000	-
[1964]	25/09/19	4,280	4,310	4,215	4,245	+5	+0.12	40,500	-
[1964]	25/09/18	4,275	4,280	4,230	4,240	-25	-0.59	35,600	-
[1964]	25/09/17	4,330	4,330	4,230	4,265	-65	-1.50	44,500	-
[1964]	25/09/16	4,110	4,355	4,085	4,330	+220	+5.35	70,000	-
[1964]	25/09/12	4,110	4,135	4,075	4,110	0	0.00	21,300	-
[1964]	25/09/11	4,080	4,150	4,055	4,110	+40	+0.98	29,000	-
[1964]	25/09/10	4,040	4,155	3,990	4,070	+30	+0.74	35,200	-
[1964]	25/09/09	4,045	4,105	4,020	4,040	-5	-0.12	32,900	-
[1964]	25/09/08	3,990	4,055	3,990	4,045	+60	+1.51	18,200	-
[1964]	25/09/05	3,970	4,015	3,920	3,985	-20	-0.50	25,100	-