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
[1969]	26/10/29	4,150	4,176	4,073	4,168	+42	+1.017935	700,800	545,436,237,824
[1969]	26/10/28	4,192	4,229	4,126	4,126	-29	-0.697954	602,900	539,939,995,648
[1969]	26/10/27	4,149	4,159	4,122	4,155	+41	+0.996597	305,400	543,735,021,568
[1969]	26/10/26	4,130	4,190	4,104	4,114	-16	-0.387409	404,200	538,369,654,784
[1969]	26/10/23	4,098	4,130	3,996	4,130	+3	+0.072692	678,200	540,463,464,448
[1969]	26/10/22	4,162	4,172	4,111	4,127	-37	-0.888569	410,000	540,070,871,040
[1969]	26/10/21	4,141	4,189	4,112	4,164	+81	+1.983835	467,300	544,912,801,792
[1969]	26/10/20	4,166	4,191	4,067	4,083	-104	-2.483879	534,100	534,312,910,848
[1969]	26/10/19	4,152	4,213	4,122	4,187	-3	-0.071599	404,800	547,922,640,896
[1969]	26/10/16	4,164	4,194	4,137	4,190	+84	+2.045787	443,800	548,315,234,304
[1969]	26/10/15	4,269	4,301	4,106	4,106	-224	-5.17321	737,700	537,322,749,952
[1969]	26/10/14	4,354	4,376	4,311	4,330	-24	-0.551217	460,800	566,636,052,480
[1969]	26/10/13	4,380	4,396	4,280	4,354	-16	-0.366133	502,900	569,776,734,208
[1969]	26/10/09	4,404	4,420	4,350	4,370	-42	-0.951949	669,100	571,870,543,872
[1969]	26/10/08	4,567	4,569	4,396	4,412	-215	-4.646639	924,800	577,366,786,048
[1969]	26/10/07	4,677	4,737	4,615	4,627	-28	-0.601504	479,600	605,502,308,352
[1969]	26/10/06	4,664	4,684	4,631	4,655	+3	+0.064488	379,400	609,166,426,112
[1969]	26/10/05	4,679	4,700	4,608	4,652	-9	-0.193092	420,800	608,773,865,472
[1969]	26/10/02	4,651	4,704	4,634	4,661	-27	-0.575939	429,800	609,951,612,928
[1969]	26/10/01	4,706	4,742	4,631	4,688	-22	-0.467091	514,400	613,484,920,832
[1969]	26/09/30	4,654	4,736	4,636	4,710	+83	+1.793819	571,200	616,363,917,312
[1969]	26/09/29	4,675	4,680	4,595	4,627	-63	-1.343284	557,400	605,502,308,352
[1969]	26/09/28	4,783	4,820	4,690	4,690	-33	-0.698708	587,800	613,746,671,616
[1969]	26/09/25	4,737	4,763	4,682	4,723	-16	-0.337624	694,300	618,065,100,800
[1969]	26/09/24	4,704	4,788	4,688	4,739	+26	+0.551666	634,100	620,158,910,464
[1969]	26/09/18	4,662	4,751	4,599	4,713	+51	+1.093951	747,000	616,756,477,952
[1969]	26/09/17	4,601	4,676	4,598	4,662	+88	+1.923918	375,800	610,082,488,320
[1969]	26/09/16	4,540	4,620	4,539	4,574	+53	+1.172307	456,300	598,566,567,936
[1969]	26/09/15	4,555	4,560	4,451	4,521	+103	+2.331372	653,700	591,630,827,520
[1969]	26/09/14	4,400	4,426	4,364	4,418	+23	+0.523322	241,300	578,151,972,864
[1969]	26/09/11	4,326	4,437	4,325	4,395	-46	-1.035803	537,900	575,142,100,992
[1969]	26/09/10	4,441	4,479	4,360	4,441	-61	-1.354953	593,800	581,161,779,200
[1969]	26/09/09	4,377	4,525	4,376	4,502	+112	+2.551253	535,700	589,144,457,216
[1969]	26/09/08	4,427	4,465	4,390	4,390	-59	-1.326141	548,600	574,487,789,568
[1969]	26/09/07	4,393	4,476	4,366	4,449	+135	+3.129346	620,000	582,208,716,800
[1969]	26/09/04	4,284	4,315	4,255	4,314	+42	+0.983146	373,000	564,542,242,816
[1969]	26/09/03	4,271	4,321	4,258	4,272	-7	-0.16359	382,500	559,046,000,640
[1969]	26/09/02	4,322	4,388	4,270	4,279	-122	-2.772097	578,100	559,961,997,312
[1969]	26/09/01	4,325	4,427	4,306	4,401	+78	+1.804303	423,400	575,927,287,808
[1969]	26/08/31	4,251	4,335	4,239	4,323	+5	+0.115794	403,400	565,719,990,272
[1969]	26/08/28	4,320	4,360	4,301	4,318	-43	-0.986012	374,400	565,065,678,848
[1969]	26/08/27	4,330	4,380	4,329	4,361	+45	+1.042632	381,200	570,692,796,416
[1969]	26/08/26	4,314	4,357	4,287	4,316	+2	+0.046361	349,500	564,803,928,064
[1969]	26/08/25	4,269	4,321	4,250	4,314	+11	+0.255636	567,300	564,542,242,816
[1969]	26/08/24	4,175	4,324	4,156	4,303	+83	+1.966825	509,000	563,102,744,576
[1969]	26/08/21	4,191	4,220	4,168	4,220	-41	-0.962215	326,700	552,241,135,616
[1969]	26/08/20	4,219	4,282	4,195	4,261	+112	+2.699446	534,200	557,606,502,400
[1969]	26/08/19	4,188	4,188	4,080	4,149	-109	-2.559887	621,200	542,949,867,520
[1969]	26/08/18	4,372	4,419	4,258	4,258	-115	-2.629774	696,400	557,213,876,224
[1969]	26/08/17	4,400	4,467	4,320	4,373	+35	+0.806823	737,500	572,263,104,512
[1969]	26/08/14	4,247	4,377	4,238	4,338	+68	+1.592506	971,900	567,682,924,544
[1969]	26/08/13	4,179	4,293	4,154	4,270	+135	+3.264813	961,700	558,784,249,856
[1969]	26/08/12	4,030	4,186	4,029	4,135	+139	+3.478478	795,400	541,117,775,872
[1969]	26/08/10	4,130	4,148	3,985	3,996	-118	-2.868255	1,023,000	522,927,833,088
[1969]	26/08/07	4,187	4,207	4,093	4,114	-81	-1.93087	996,000	538,369,654,784
[1969]	26/08/06	4,427	4,431	4,195	4,195	-245	-5.518018	973,200	548,969,545,728
[1969]	26/08/05	4,267	4,444	4,206	4,440	+196	+4.618285	1,960,200	581,030,969,344
[1969]	26/08/04	4,226	4,276	4,206	4,244	+52	+1.240458	308,100	555,381,817,344
[1969]	26/08/03	4,252	4,252	4,090	4,192	-72	-1.688555	571,100	548,576,952,320
[1969]	26/07/31	4,337	4,418	4,261	4,264	+33	+0.779957	781,900	557,999,063,040
[1969]	26/07/30	4,090	4,280	4,086	4,231	+83	+2.000964	693,400	553,680,633,856
[1969]	26/07/29	4,350	4,367	4,086	4,148	-242	-5.512528	1,135,900	542,818,992,128
[1969]	26/07/28	4,455	4,481	4,340	4,390	-128	-2.833112	625,300	574,487,789,568
[1969]	26/07/27	4,515	4,526	4,405	4,518	+89	+2.009483	419,400	591,238,266,880
[1969]	26/07/24	4,491	4,505	4,323	4,429	-61	-1.358575	574,300	579,591,471,104
[1969]	26/07/23	4,473	4,542	4,468	4,490	+35	+0.785634	317,000	587,574,083,584
[1969]	26/07/22	4,556	4,571	4,455	4,455	-74	-1.633915	567,300	582,993,903,616
[1969]	26/07/21	4,490	4,556	4,410	4,529	+38	+0.846137	519,700	592,677,699,584
[1969]	26/07/17	4,654	4,682	4,434	4,491	-190	-4.058962	559,500	-
[1969]	26/07/16	4,686	4,770	4,670	4,681	-68	-1.43188	423,000	-
[1969]	26/07/15	4,718	4,762	4,636	4,749	+124	+2.681081	571,700	-
[1969]	26/07/14	4,672	4,689	4,562	4,625	-19	-0.40913	365,500	-
[1969]	26/07/13	4,819	4,835	4,627	4,644	-151	-3.149114	462,900	-
[1969]	26/07/10	4,864	4,896	4,780	4,795	+1	+0.020859	372,800	-
[1969]	26/07/09	4,822	4,860	4,766	4,794	-89	-1.82265	547,800	-
[1969]	26/07/08	5,080	5,088	4,883	4,883	-230	-4.498338	457,600	-
[1969]	26/07/07	5,240	5,290	5,077	5,113	-73	-1.407636	536,000	-
[1969]	26/07/06	5,195	5,268	5,155	5,186	+36	+0.699029	361,700	-
[1969]	26/07/03	5,159	5,175	5,049	5,150	+39	+0.76306	398,600	-
[1969]	26/07/02	5,091	5,158	5,008	5,111	+20	+0.39285	543,100	-
[1969]	26/07/01	5,169	5,289	5,087	5,091	+9	+0.177096	500,200	-
[1969]	26/06/30	5,116	5,160	5,000	5,082	-10	-0.196386	418,500	-
[1969]	26/06/29	5,162	5,227	5,002	5,092	-8	-0.156863	664,000	-
[1969]	26/06/26	5,143	5,267	5,038	5,100	+127	+2.55379	955,300	-
[1969]	26/06/25	5,030	5,030	4,903	4,973	+21	+0.424071	466,700	-
[1969]	26/06/24	4,874	5,020	4,851	4,952	+22	+0.446247	529,700	-
[1969]	26/06/23	5,001	5,064	4,921	4,930	-70	-1.4	785,000	-
[1969]	26/06/22	4,784	5,000	4,747	5,000	+158	+3.263114	746,300	-
[1969]	26/06/19	4,918	4,963	4,751	4,842	-43	-0.880246	888,200	-
[1969]	26/06/18	4,734	4,888	4,732	4,885	+163	+3.451927	484,200	-
[1969]	26/06/17	4,720	4,780	4,685	4,722	+65	+1.395748	414,500	-
[1969]	26/06/16	4,748	4,799	4,631	4,657	-149	-3.100291	711,600	-
[1969]	26/06/15	4,641	4,846	4,641	4,806	+223	+4.865808	852,200	-
[1969]	26/06/12	4,630	4,688	4,502	4,583	+23	+0.504386	814,500	-
[1969]	26/06/11	4,623	4,665	4,452	4,560	-107	-2.292693	549,300	-
[1969]	26/06/10	4,747	4,794	4,632	4,667	-122	-2.547505	422,600	-
[1969]	26/06/09	4,669	4,854	4,646	4,789	+157	+3.389465	852,000	-
[1969]	26/06/08	4,700	4,700	4,473	4,632	-85	-1.801993	692,700	-
[1969]	26/06/05	4,558	4,810	4,541	4,717	+172	+3.784378	938,900	-
[1969]	26/06/04	4,570	4,629	4,512	4,545	-27	-0.590551	560,200	-
[1969]	26/06/03	4,572	4,605	4,461	4,572	+46	+1.01635	737,300	-
[1969]	26/06/02	4,430	4,541	4,329	4,526	+86	+1.936937	955,700	-
[1969]	26/06/01	4,671	4,700	4,440	4,440	-289	-6.111229	779,000	-
[1969]	26/05/29	4,741	4,778	4,616	4,729	+25	+0.531463	951,700	-
[1969]	26/05/28	4,800	4,970	4,658	4,704	+134	+2.932166	1,724,300	-
[1969]	26/05/27	4,660	4,776	4,555	4,570	+86	+1.91793	1,268,000	-
[1969]	26/05/26	4,318	4,500	4,287	4,484	+219	+5.134818	676,600	-
[1969]	26/05/25	4,189	4,325	4,175	4,265	+102	+2.450156	637,800	-
[1969]	26/05/22	4,157	4,200	4,090	4,163	-10	-0.239636	549,300	-
[1969]	26/05/21	4,234	4,276	4,146	4,173	-11	-0.262906	606,000	-
[1969]	26/05/20	4,310	4,344	4,169	4,184	-132	-3.058387	680,900	-
[1969]	26/05/19	4,250	4,414	4,243	4,316	+55	+1.290777	659,700	-
[1969]	26/05/18	4,450	4,457	4,232	4,261	-259	-5.730088	825,100	-
[1969]	26/05/15	4,567	4,629	4,481	4,520	+15	+0.332963	676,700	-
[1969]	26/05/14	4,888	4,899	4,505	4,505	-357	-7.342657	1,221,900	-
[1969]	26/05/13	4,630	4,931	4,613	4,862	+222	+4.784483	1,128,200	-
[1969]	26/05/12	4,780	5,018	4,505	4,640	-34	-0.727428	2,679,500	-
[1969]	26/05/11	4,695	4,750	4,613	4,674	+40	+0.863185	1,042,200	-
[1969]	26/05/08	4,676	4,735	4,615	4,634	-59	-1.257192	718,500	-
[1969]	26/05/07	4,635	4,753	4,582	4,693	+268	+6.056497	893,800	-
[1969]	26/05/01	4,560	4,560	4,414	4,425	-81	-1.797603	372,400	-
[1969]	26/04/30	4,590	4,604	4,457	4,506	-201	-4.270236	687,100	-
[1969]	26/04/28	4,398	4,736	4,387	4,707	+349	+8.008261	1,234,200	-
[1969]	26/04/27	4,337	4,425	4,283	4,358	-16	-0.365798	353,200	-
[1969]	26/04/24	4,319	4,378	4,250	4,374	+104	+2.435597	381,400	-
[1969]	26/04/23	4,320	4,330	4,225	4,270	-120	-2.733485	911,000	-
[1969]	26/04/22	4,460	4,467	4,370	4,390	-113	-2.509438	404,800	-
[1969]	26/04/21	4,551	4,594	4,480	4,503	+22	+0.490962	523,400	-
[1969]	26/04/20	4,535	4,560	4,464	4,481	-27	-0.598935	367,600	-
[1969]	26/04/17	4,484	4,522	4,427	4,508	+1	+0.022188	486,500	-
[1969]	26/04/16	4,532	4,559	4,488	4,507	+22	+0.490524	317,500	-
[1969]	26/04/15	4,530	4,571	4,461	4,485	-45	-0.993377	446,900	-
[1969]	26/04/14	4,537	4,537	4,488	4,530	+41	+0.913344	336,000	-
[1969]	26/04/13	4,499	4,561	4,427	4,489	-51	-1.123348	412,500	-
[1969]	26/04/10	4,610	4,639	4,537	4,540	-99	-2.134081	381,500	-
[1969]	26/04/09	4,666	4,714	4,610	4,639	-12	-0.258009	421,900	-
[1969]	26/04/08	4,662	4,694	4,609	4,651	+193	+4.329296	563,300	-
[1969]	26/04/07	4,432	4,488	4,423	4,458	+63	+1.433447	310,000	-
[1969]	26/04/06	4,456	4,460	4,395	4,395	-48	-1.080351	269,000	-
[1969]	26/04/03	4,442	4,462	4,380	4,443	+54	+1.230349	431,200	-
[1969]	26/04/02	4,557	4,621	4,378	4,389	-98	-2.184087	497,300	-
[1969]	26/04/01	4,501	4,505	4,399	4,487	+196	+4.5677	501,800	-
[1969]	26/03/31	4,280	4,360	4,209	4,291	-102	-2.321876	626,400	-
[1969]	26/03/30	4,316	4,393	4,265	4,393	-189	-4.124836	542,400	-
[1969]	26/03/27	4,526	4,587	4,475	4,582	-46	-0.99395	706,200	-
[1969]	26/03/26	4,708	4,720	4,579	4,628	-59	-1.258801	484,100	-
[1969]	26/03/25	4,652	4,687	4,619	4,687	+105	+2.291576	426,500	-
[1969]	26/03/24	4,512	4,582	4,415	4,582	+177	+4.018161	554,700	-
[1969]	26/03/23	4,463	4,463	4,328	4,405	-180	-3.925845	623,400	-
[1969]	26/03/19	4,680	4,680	4,571	4,585	-259	-5.346821	960,100	-
[1969]	26/03/18	4,812	4,913	4,758	4,844	+102	+2.150991	545,300	-
[1969]	26/03/17	4,726	4,779	4,699	4,742	+72	+1.541756	290,300	-
[1969]	26/03/16	4,740	4,758	4,610	4,670	-79	-1.663508	677,400	-
[1969]	26/03/13	4,634	4,770	4,634	4,749	+2	+0.042132	418,700	-
[1969]	26/03/12	4,819	4,883	4,710	4,747	-112	-2.305001	623,700	-
[1969]	26/03/11	4,887	4,928	4,831	4,859	+42	+0.871912	591,600	-
[1969]	26/03/10	4,800	4,897	4,785	4,817	+109	+2.315208	742,600	-
[1969]	26/03/09	4,666	4,743	4,509	4,708	-309	-6.159059	656,700	-
[1969]	26/03/06	5,020	5,061	4,893	5,017	-53	-1.045365	537,900	-
[1969]	26/03/05	5,163	5,194	4,980	5,070	+136	+2.756384	689,700	-
[1969]	26/03/04	4,935	5,027	4,761	4,934	-154	-3.02673	1,116,000	-
[1969]	26/03/03	5,300	5,404	5,088	5,088	-181	-3.435187	1,039,000	-
[1969]	26/03/02	5,100	5,291	5,071	5,269	+29	+0.553435	786,700	-
[1969]	26/02/27	5,049	5,250	5,005	5,240	+243	+4.862918	1,537,700	-
[1969]	26/02/26	5,003	5,062	4,961	4,997	-6	-0.119928	592,500	-
[1969]	26/02/25	5,039	5,088	4,891	5,003	-17	-0.338645	854,900	-
[1969]	26/02/24	4,984	5,049	4,908	5,020	+26	+0.520625	844,000	-
[1969]	26/02/20	4,870	5,020	4,800	4,994	+118	+2.420016	863,700	-
[1969]	26/02/19	4,898	4,968	4,840	4,876	-92	-1.851852	1,063,000	-
[1969]	26/02/18	4,975	5,062	4,926	4,968	-45	-0.897666	801,900	-
[1969]	26/02/17	5,208	5,224	5,013	5,013	-292	-5.504241	1,134,100	-
[1969]	26/02/16	5,249	5,319	5,105	5,305	+156	+3.029715	723,900	-
[1969]	26/02/13	5,633	5,749	5,123	5,149	-534	-9.396446	2,192,600	-
[1969]	26/02/12	5,535	5,710	5,526	5,683	+230	+4.217862	1,348,300	-
[1969]	26/02/10	5,344	5,490	5,285	5,453	+178	+3.374408	912,900	-
[1969]	26/02/09	5,139	5,355	5,060	5,275	+306	+6.158181	1,065,800	-
[1969]	26/02/06	4,752	4,985	4,732	4,969	+205	+4.303107	773,000	-
[1969]	26/02/05	4,684	4,765	4,631	4,764	+103	+2.209826	616,800	-
[1969]	26/02/04	4,700	4,724	4,637	4,661	-36	-0.766447	455,100	-
[1969]	26/02/03	4,580	4,752	4,568	4,697	+134	+2.936664	923,200	-
[1969]	26/02/02	4,540	4,614	4,488	4,563	+93	+2.080537	512,000	-
[1969]	26/01/30	4,506	4,518	4,443	4,470	-42	-0.930851	423,500	-
[1969]	26/01/29	4,514	4,594	4,415	4,512	-48	-1.052632	544,500	-
[1969]	26/01/28	4,528	4,594	4,497	4,560	-33	-0.718485	439,400	-
[1969]	26/01/27	4,550	4,603	4,492	4,593	+11	+0.24007	445,800	-
[1969]	26/01/26	4,615	4,670	4,566	4,582	-96	-2.052159	406,800	-
[1969]	26/01/23	4,640	4,737	4,628	4,678	+36	+0.775528	349,300	-
[1969]	26/01/22	4,683	4,702	4,616	4,642	-34	-0.727117	528,900	-
[1969]	26/01/21	4,601	4,690	4,601	4,676	-17	-0.362242	456,700	-
[1969]	26/01/20	4,747	4,773	4,636	4,693	-80	-1.676095	430,700	-
[1969]	26/01/19	4,806	4,822	4,742	4,773	-47	-0.975104	353,100	-
[1969]	26/01/16	4,801	4,849	4,747	4,820	+17	+0.353945	359,800	-
[1969]	26/01/15	4,811	4,890	4,797	4,803	-24	-0.497203	373,500	-
[1969]	26/01/14	4,835	4,838	4,753	4,827	+32	+0.667362	290,800	-
[1969]	26/01/13	4,801	4,801	4,726	4,795	+100	+2.129925	314,400	-
[1969]	26/01/09	4,700	4,711	4,621	4,695	-20	-0.424178	301,700	-
[1969]	26/01/08	4,700	4,786	4,700	4,715	+10	+0.21254	333,700	-
[1969]	26/01/07	4,621	4,711	4,590	4,705	-34	-0.717451	526,200	-
[1969]	26/01/06	4,654	4,792	4,577	4,739	+193	+4.245491	665,200	-
[1969]	26/01/05	4,546	4,607	4,513	4,546	+111	+2.502818	383,900	-
[1969]	25/12/30	4,462	4,509	4,430	4,435	-10	-0.224972	244,600	-
[1969]	25/12/29	4,449	4,470	4,414	4,445	+28	+0.633914	297,700	-
[1969]	25/12/26	4,477	4,493	4,389	4,417	-52	-1.163571	350,300	-
[1969]	25/12/25	4,497	4,512	4,438	4,469	+10	+0.224266	279,700	-
[1969]	25/12/24	4,438	4,497	4,410	4,459	+52	+1.179941	403,300	-
[1969]	25/12/23	4,435	4,440	4,382	4,407	-49	-1.099641	390,700	-
[1969]	25/12/22	4,598	4,602	4,425	4,456	-103	-2.259267	519,100	-
[1969]	25/12/19	4,485	4,566	4,475	4,559	+74	+1.649944	511,600	-
[1969]	25/12/18	4,449	4,507	4,436	4,485	+19	+0.425437	332,100	-
[1969]	25/12/17	4,540	4,545	4,424	4,466	-46	-1.019504	264,900	-
[1969]	25/12/16	4,627	4,643	4,490	4,512	-147	-3.155184	443,500	-
[1969]	25/12/15	4,642	4,659	4,533	4,659	+35	+0.75692	492,200	-
[1969]	25/12/12	4,484	4,624	4,450	4,624	+210	+4.757589	458,200	-
[1969]	25/12/11	4,564	4,564	4,408	4,414	-120	-2.64667	517,700	-
[1969]	25/12/10	4,524	4,588	4,493	4,534	+36	+0.800356	343,200	-
[1969]	25/12/09	4,541	4,564	4,471	4,498	-35	-0.772116	308,700	-
[1969]	25/12/08	4,498	4,586	4,465	4,533	+85	+1.910971	379,300	-
[1969]	25/12/05	4,386	4,491	4,374	4,448	+68	+1.552511	449,600	-
[1969]	25/12/04	4,347	4,404	4,337	4,380	+61	+1.412364	435,700	-
[1969]	25/12/03	4,400	4,426	4,256	4,319	-44	-1.00848	729,700	-
[1969]	25/12/02	4,422	4,424	4,336	4,363	-65	-1.467931	356,500	-
[1969]	25/12/01	4,561	4,574	4,397	4,428	-114	-2.509908	575,700	-
[1969]	25/11/28	4,573	4,600	4,518	4,542	-10	-0.219684	337,400	-
[1969]	25/11/27	4,425	4,622	4,406	4,552	+166	+3.78477	604,100	-
[1969]	25/11/26	4,400	4,423	4,352	4,386	+20	+0.458085	294,500	-
[1969]	25/11/25	4,396	4,424	4,323	4,366	-29	-0.659841	306,100	-
[1969]	25/11/21	4,332	4,401	4,330	4,395	+3	+0.068306	482,900	-
[1969]	25/11/20	4,440	4,462	4,376	4,392	+72	+1.666667	453,000	-
[1969]	25/11/19	4,238	4,362	4,174	4,320	+75	+1.766784	655,900	-
[1969]	25/11/18	4,492	4,500	4,236	4,245	-305	-6.703297	696,600	-
[1969]	25/11/17	4,490	4,575	4,371	4,550	-10	-0.219298	755,500	-
[1969]	25/11/14	4,750	4,861	4,558	4,560	-231	-4.82154	1,480,600	-
[1969]	25/11/13	4,745	4,846	4,725	4,791	+88	+1.871146	638,000	-
[1969]	25/11/12	4,652	4,703	4,619	4,703	+69	+1.488994	495,000	-
[1969]	25/11/11	4,620	4,646	4,540	4,634	+20	+0.433463	431,900	-
[1969]	25/11/10	4,641	4,643	4,572	4,614	-3	-0.064977	280,100	-
[1969]	25/11/07	4,505	4,637	4,500	4,617	+45	+0.984252	442,900	-
[1969]	25/11/06	4,515	4,592	4,500	4,572	+57	+1.262458	490,300	-
[1969]	25/11/05	4,537	4,566	4,308	4,515	-57	-1.246719	534,400	-
[1969]	25/11/04	4,610	4,620	4,546	4,572	-4	-0.087413	536,300	-
[1969]	25/10/31	4,675	4,685	4,560	4,576	-75	-1.612556	638,400	-
[1969]	25/10/30	4,646	4,701	4,603	4,651	+63	+1.373147	1,528,900	-
[1969]	25/10/29	4,656	4,744	4,510	4,588	+312	+7.296539	1,497,700	-
[1969]	25/10/28	4,465	4,467	4,266	4,276	-179	-4.017957	648,000	-
[1969]	25/10/27	4,385	4,482	4,365	4,455	+140	+3.244496	519,900	-
[1969]	25/10/24	4,335	4,341	4,274	4,315	+22	+0.512462	336,900	-
[1969]	25/10/23	4,210	4,323	4,205	4,293	+37	+0.869361	386,600	-
[1969]	25/10/22	4,234	4,286	4,224	4,256	+67	+1.599427	641,200	-
[1969]	25/10/21	4,230	4,288	4,156	4,189	-19	-0.451521	641,400	-
[1969]	25/10/20	4,217	4,257	4,172	4,208	+58	+1.39759	755,400	-
[1969]	25/10/17	4,071	4,165	4,053	4,150	+80	+1.965602	692,300	-
[1969]	25/10/16	4,215	4,225	4,053	4,070	-101	-2.421482	519,400	-
[1969]	25/10/15	4,068	4,183	4,055	4,171	+137	+3.396133	334,200	-
[1969]	25/10/14	4,040	4,134	4,015	4,034	-76	-1.849148	427,700	-
[1969]	25/10/10	4,087	4,144	4,066	4,110	-82	-1.956107	529,000	-
[1969]	25/10/09	4,183	4,231	4,167	4,192	-38	-0.898345	433,700	-
[1969]	25/10/08	4,203	4,388	4,200	4,230	-43	-1.006319	518,900	-
[1969]	25/10/07	4,337	4,350	4,235	4,273	-46	-1.065061	749,000	-
[1969]	25/10/06	4,129	4,380	4,110	4,319	+330	+8.27275	1,535,500	-
[1969]	25/10/03	3,985	4,037	3,955	3,989	+2	+0.050163	372,600	-
[1969]	25/10/02	4,063	4,095	3,975	3,987	-92	-2.255455	531,000	-
[1969]	25/10/01	4,117	4,136	4,019	4,079	-38	-0.923002	568,000	-
[1969]	25/09/30	4,095	4,142	4,028	4,117	-9	-0.218129	674,800	-
[1969]	25/09/29	4,220	4,231	4,089	4,126	-134	-3.14554	500,100	-
[1969]	25/09/26	4,302	4,303	4,235	4,260	+25	+0.590319	598,000	-
[1969]	25/09/25	4,223	4,239	4,186	4,235	+1	+0.023618	352,200	-
[1969]	25/09/24	4,248	4,269	4,202	4,234	-14	-0.329567	585,200	-
[1969]	25/09/22	4,298	4,323	4,225	4,248	-38	-0.886608	578,000	-
[1969]	25/09/19	4,211	4,307	4,195	4,286	+75	+1.78105	871,600	-
[1969]	25/09/18	4,180	4,211	4,116	4,211	+23	+0.549188	537,400	-
[1969]	25/09/17	4,269	4,269	4,180	4,188	-98	-2.286514	507,800	-
[1969]	25/09/16	4,299	4,324	4,236	4,286	-4	-0.09324	747,600	-
[1969]	25/09/12	4,402	4,402	4,273	4,290	-102	-2.322404	1,095,400	-
[1969]	25/09/11	4,452	4,475	4,360	4,392	-54	-1.214575	685,200	-
[1969]	25/09/10	4,484	4,520	4,410	4,446	-9	-0.20202	426,200	-
[1969]	25/09/09	4,447	4,467	4,403	4,455	+38	+0.860312	497,200	-
[1969]	25/09/08	4,419	4,438	4,360	4,417	-3	-0.067873	478,000	-
[1969]	25/09/05	4,450	4,450	4,383	4,420	+2	+0.045269	433,800	-