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
[3969]	26/10/29	1,392	1,406	1,385	1,400	-2.0	-0.14	12,600	10,482,055,168
[3969]	26/10/28	1,390	1,404	1,390	1,402	+10.0	+0.72	10,300	10,497,029,120
[3969]	26/10/27	1,389	1,392	1,382	1,392	+2.0	+0.14	2,500	10,422,157,312
[3969]	26/10/26	1,390	1,390	1,386	1,390	+7.0	+0.51	1,100	10,407,183,360
[3969]	26/10/23	1,390	1,390	1,381	1,383	-1.0	-0.07	1,600	10,354,772,992
[3969]	26/10/22	1,390	1,392	1,384	1,384	-11.0	-0.79	3,800	10,362,259,456
[3969]	26/10/21	1,387	1,395	1,387	1,395	+5.0	+0.36	1,100	10,444,618,752
[3969]	26/10/20	1,398	1,399	1,385	1,390	-8.0	-0.57	4,300	10,407,183,360
[3969]	26/10/19	1,389	1,403	1,388	1,398	+5.0	+0.36	3,100	10,467,080,192
[3969]	26/10/16	1,398	1,401	1,387	1,393	+2.0	+0.14	6,100	10,429,644,800
[3969]	26/10/15	1,397	1,399	1,385	1,391	-6.0	-0.43	7,000	10,414,669,824
[3969]	26/10/14	1,397	1,397	1,389	1,397	0	+0.00	1,800	10,459,593,728
[3969]	26/10/13	1,396	1,397	1,385	1,397	+15.0	+1.09	3,300	10,459,593,728
[3969]	26/10/09	1,390	1,391	1,382	1,382	-7.0	-0.50	1,800	10,347,285,504
[3969]	26/10/08	1,383	1,396	1,380	1,389	+3.0	+0.22	3,200	10,399,695,872
[3969]	26/10/07	1,384	1,394	1,384	1,386	-7.0	-0.50	1,900	10,377,234,432
[3969]	26/10/06	1,390	1,394	1,380	1,393	+3.0	+0.22	2,200	10,429,644,800
[3969]	26/10/05	1,391	1,394	1,389	1,390	-3.0	-0.22	2,100	10,407,183,360
[3969]	26/10/02	1,394	1,394	1,386	1,393	+1.0	+0.07	1,600	10,429,644,800
[3969]	26/10/01	1,394	1,399	1,380	1,392	0	+0.00	4,900	10,422,157,312
[3969]	26/09/30	1,382	1,400	1,377	1,392	+5.0	+0.36	7,100	10,422,157,312
[3969]	26/09/29	1,384	1,400	1,383	1,387	-21.0	-1.49	5,800	10,384,721,920
[3969]	26/09/28	1,408	1,408	1,403	1,408	+2.0	+0.14	7,100	10,541,952,000
[3969]	26/09/25	1,405	1,407	1,399	1,406	0	+0.00	5,700	10,526,978,048
[3969]	26/09/24	1,401	1,406	1,398	1,406	+3.0	+0.21	8,000	10,526,978,048
[3969]	26/09/18	1,406	1,406	1,400	1,403	0	+0.00	4,000	10,504,516,608
[3969]	26/09/17	1,406	1,406	1,395	1,403	-1.0	-0.07	9,100	10,504,516,608
[3969]	26/09/16	1,409	1,410	1,401	1,404	-6.0	-0.43	4,500	10,512,003,072
[3969]	26/09/15	1,408	1,410	1,408	1,410	+2.0	+0.14	2,200	10,556,926,976
[3969]	26/09/14	1,408	1,408	1,401	1,408	+7.0	+0.50	3,900	10,541,952,000
[3969]	26/09/11	1,398	1,406	1,392	1,401	-1.0	-0.07	7,200	10,489,541,632
[3969]	26/09/10	1,401	1,406	1,400	1,402	+2.0	+0.14	3,400	10,497,029,120
[3969]	26/09/09	1,410	1,410	1,400	1,400	-5.0	-0.36	3,600	10,482,055,168
[3969]	26/09/08	1,410	1,411	1,405	1,405	0	+0.00	3,800	10,519,490,560
[3969]	26/09/07	1,403	1,409	1,403	1,405	+4.0	+0.29	3,800	10,519,490,560
[3969]	26/09/04	1,406	1,406	1,400	1,401	-1.0	-0.07	2,800	10,489,541,632
[3969]	26/09/03	1,403	1,413	1,401	1,402	-1.0	-0.07	3,300	10,497,029,120
[3969]	26/09/02	1,403	1,403	1,400	1,403	+3.0	+0.21	4,500	10,504,516,608
[3969]	26/09/01	1,409	1,409	1,400	1,400	-9.0	-0.64	7,100	10,482,055,168
[3969]	26/08/31	1,405	1,412	1,402	1,409	-1.0	-0.07	3,500	10,549,439,488
[3969]	26/08/28	1,415	1,415	1,407	1,410	-1.0	-0.07	4,100	10,556,926,976
[3969]	26/08/27	1,413	1,415	1,411	1,411	-2.0	-0.14	1,800	10,564,413,440
[3969]	26/08/26	1,418	1,418	1,410	1,413	+2.0	+0.14	1,300	10,579,388,416
[3969]	26/08/25	1,416	1,417	1,408	1,411	-5.0	-0.35	3,700	10,564,413,440
[3969]	26/08/24	1,414	1,416	1,412	1,416	+2.0	+0.14	1,000	10,601,849,856
[3969]	26/08/21	1,410	1,415	1,410	1,414	+5.0	+0.35	800	10,586,874,880
[3969]	26/08/20	1,403	1,409	1,403	1,409	+6.0	+0.43	1,300	10,549,439,488
[3969]	26/08/19	1,402	1,407	1,402	1,403	+1.0	+0.07	2,100	10,504,516,608
[3969]	26/08/18	1,425	1,425	1,400	1,402	-25.0	-1.75	11,700	10,497,029,120
[3969]	26/08/17	1,435	1,435	1,419	1,427	0	+0.00	9,500	10,684,209,152
[3969]	26/08/14	1,417	1,427	1,415	1,427	+17.0	+1.21	2,800	10,684,209,152
[3969]	26/08/13	1,415	1,415	1,408	1,410	-8.0	-0.56	3,000	10,556,926,976
[3969]	26/08/12	1,402	1,418	1,402	1,418	+17.0	+1.21	7,600	10,616,823,808
[3969]	26/08/10	1,417	1,417	1,401	1,401	-3.0	-0.21	4,800	10,489,541,632
[3969]	26/08/07	1,410	1,435	1,404	1,404	-5.0	-0.35	2,100	10,512,003,072
[3969]	26/08/06	1,450	1,450	1,403	1,409	-11.0	-0.77	1,700	10,549,439,488
[3969]	26/08/05	1,429	1,468	1,420	1,420	-24.0	-1.66	15,200	10,631,798,784
[3969]	26/08/04	1,410	1,445	1,410	1,444	+25.0	+1.76	13,100	10,811,490,304
[3969]	26/08/03	1,400	1,420	1,391	1,419	+19.0	+1.36	17,300	10,624,311,296
[3969]	26/07/31	1,390	1,400	1,390	1,400	+10.0	+0.72	4,300	10,482,055,168
[3969]	26/07/30	1,371	1,399	1,371	1,390	+4.0	+0.29	10,500	10,407,183,360
[3969]	26/07/29	1,393	1,400	1,377	1,386	+4.0	+0.29	14,300	10,377,234,432
[3969]	26/07/28	1,406	1,406	1,373	1,382	-20.0	-1.43	11,400	10,347,285,504
[3969]	26/07/27	1,403	1,403	1,397	1,402	+6.0	+0.43	1,800	10,497,029,120
[3969]	26/07/24	1,395	1,400	1,395	1,396	-4.0	-0.29	900	10,452,106,240
[3969]	26/07/23	1,395	1,400	1,395	1,400	+6.0	+0.43	800	10,482,055,168
[3969]	26/07/22	1,390	1,394	1,390	1,394	+6.0	+0.43	800	10,437,131,264
[3969]	26/07/21	1,400	1,400	1,381	1,388	+6.0	+0.43	5,100	10,392,208,384
[3969]	26/07/17	1,404	1,404	1,381	1,382	-18	-1.29	7,500	-
[3969]	26/07/16	1,390	1,407	1,390	1,400	0	0.00	2,900	-
[3969]	26/07/15	1,406	1,406	1,400	1,400	-6	-0.43	1,100	-
[3969]	26/07/14	1,404	1,406	1,400	1,406	+2	+0.14	1,400	-
[3969]	26/07/13	1,402	1,404	1,400	1,404	+2	+0.14	4,400	-
[3969]	26/07/10	1,407	1,410	1,400	1,402	-1	-0.07	9,600	-
[3969]	26/07/09	1,400	1,408	1,398	1,403	+3	+0.21	8,100	-
[3969]	26/07/08	1,399	1,401	1,397	1,400	0	0.00	5,000	-
[3969]	26/07/07	1,400	1,401	1,386	1,400	0	0.00	7,600	-
[3969]	26/07/06	1,398	1,400	1,390	1,400	+10	+0.72	5,800	-
[3969]	26/07/03	1,371	1,393	1,368	1,390	+30	+2.21	14,700	-
[3969]	26/07/02	1,377	1,377	1,358	1,360	-17	-1.23	6,600	-
[3969]	26/07/01	1,356	1,377	1,352	1,377	+29	+2.15	2,100	-
[3969]	26/06/30	1,355	1,359	1,348	1,348	-7	-0.52	1,000	-
[3969]	26/06/29	1,342	1,356	1,329	1,355	+13	+0.97	2,900	-
[3969]	26/06/26	1,343	1,343	1,310	1,342	+9	+0.68	19,900	-
[3969]	26/06/25	1,346	1,346	1,316	1,333	-12	-0.89	14,300	-
[3969]	26/06/24	1,336	1,345	1,332	1,345	+8	+0.60	1,300	-
[3969]	26/06/23	1,343	1,348	1,337	1,337	-12	-0.89	2,800	-
[3969]	26/06/22	1,364	1,364	1,344	1,349	-1	-0.07	5,500	-
[3969]	26/06/19	1,369	1,369	1,349	1,350	-26	-1.89	4,500	-
[3969]	26/06/18	1,351	1,386	1,345	1,376	+25	+1.85	14,900	-
[3969]	26/06/17	1,335	1,352	1,335	1,351	+23	+1.73	7,800	-
[3969]	26/06/16	1,320	1,340	1,320	1,328	+4	+0.30	7,100	-
[3969]	26/06/15	1,320	1,328	1,313	1,324	+4	+0.30	13,400	-
[3969]	26/06/12	1,314	1,330	1,305	1,320	+6	+0.46	31,300	-
[3969]	26/06/11	1,329	1,336	1,311	1,314	-15	-1.13	26,000	-
[3969]	26/06/10	1,320	1,333	1,311	1,329	+8	+0.61	31,700	-
[3969]	26/06/09	1,348	1,367	1,321	1,321	-12	-0.90	27,000	-
[3969]	26/06/08	1,357	1,357	1,321	1,333	-24	-1.77	19,200	-
[3969]	26/06/05	1,321	1,358	1,317	1,357	+36	+2.73	19,100	-
[3969]	26/06/04	1,319	1,338	1,319	1,321	-8	-0.60	2,900	-
[3969]	26/06/03	1,334	1,339	1,313	1,329	-5	-0.37	24,700	-
[3969]	26/06/02	1,343	1,354	1,323	1,334	-11	-0.82	13,600	-
[3969]	26/06/01	1,355	1,360	1,343	1,345	-2	-0.15	4,400	-
[3969]	26/05/29	1,364	1,365	1,343	1,347	-15	-1.10	10,600	-
[3969]	26/05/28	1,346	1,362	1,346	1,362	+3	+0.22	3,200	-
[3969]	26/05/27	1,349	1,360	1,349	1,359	+10	+0.74	5,600	-
[3969]	26/05/26	1,355	1,368	1,342	1,349	-3	-0.22	9,600	-
[3969]	26/05/25	1,368	1,388	1,352	1,352	-22	-1.60	19,900	-
[3969]	26/05/22	1,370	1,386	1,369	1,374	-2.0	-0.15	2,900	-
[3969]	26/05/21	1,385	1,395	1,364	1,376	-17.0	-1.22	7,100	-
[3969]	26/05/20	1,389	1,395	1,383	1,393	+3.0	+0.22	3,700	-
[3969]	26/05/19	1,370	1,391	1,370	1,390	+13.0	+0.94	6,900	-
[3969]	26/05/18	1,396	1,396	1,370	1,377	-9.0	-0.65	16,000	-
[3969]	26/05/15	1,398	1,400	1,386	1,386	-7.0	-0.50	2,500	-
[3969]	26/05/14	1,387	1,394	1,383	1,393	-5.0	-0.36	1,600	-
[3969]	26/05/13	1,385	1,398	1,385	1,398	+3.0	+0.22	2,800	-
[3969]	26/05/12	1,389	1,395	1,382	1,395	+6.0	+0.43	3,200	-
[3969]	26/05/11	1,389	1,398	1,389	1,389	0	+0.00	3,300	-
[3969]	26/05/08	1,393	1,397	1,389	1,389	-6.0	-0.43	3,100	-
[3969]	26/05/07	1,398	1,400	1,393	1,395	+4.0	+0.29	3,000	-
[3969]	26/05/01	1,400	1,400	1,391	1,391	-9.0	-0.64	4,500	-
[3969]	26/04/30	1,400	1,402	1,400	1,400	-1.0	-0.07	2,600	-
[3969]	26/04/28	1,403	1,410	1,401	1,401	-4.0	-0.28	5,200	-
[3969]	26/04/27	1,402	1,412	1,401	1,405	+1	+0.07	5,600	-
[3969]	26/04/24	1,406	1,406	1,395	1,404	-3	-0.21	3,100	-
[3969]	26/04/23	1,397	1,407	1,395	1,407	+4	+0.29	18,500	-
[3969]	26/04/22	1,397	1,403	1,397	1,403	+1	+0.07	1,800	-
[3969]	26/04/21	1,397	1,402	1,396	1,402	+2	+0.14	2,500	-
[3969]	26/04/20	1,403	1,403	1,396	1,400	0	0.00	2,400	-
[3969]	26/04/17	1,400	1,400	1,396	1,400	0	0.00	1,200	-
[3969]	26/04/16	1,393	1,400	1,393	1,400	+6	+0.43	2,800	-
[3969]	26/04/15	1,399	1,399	1,394	1,394	+1	+0.07	1,800	-
[3969]	26/04/14	1,394	1,402	1,393	1,393	0	0.00	2,100	-
[3969]	26/04/13	1,395	1,402	1,387	1,393	-4	-0.29	6,800	-
[3969]	26/04/10	1,397	1,397	1,397	1,397	0	0.00	800	-
[3969]	26/04/09	1,397	1,400	1,397	1,397	-3	-0.21	2,000	-
[3969]	26/04/08	1,397	1,402	1,392	1,400	0	0.00	3,000	-
[3969]	26/04/07	1,398	1,400	1,395	1,400	-1	-0.07	1,400	-
[3969]	26/04/06	1,396	1,401	1,393	1,401	+5	+0.36	2,600	-
[3969]	26/04/03	1,399	1,405	1,392	1,396	-3	-0.21	5,500	-
[3969]	26/04/02	1,390	1,399	1,390	1,399	+5	+0.36	2,700	-
[3969]	26/04/01	1,389	1,400	1,366	1,394	+5	+0.36	10,300	-
[3969]	26/03/31	1,366	1,390	1,366	1,389	+12	+0.87	2,900	-
[3969]	26/03/30	1,370	1,377	1,362	1,377	-40	-2.82	12,300	-
[3969]	26/03/27	1,405	1,417	1,400	1,417	+10	+0.71	4,600	-
[3969]	26/03/26	1,410	1,412	1,406	1,407	+1	+0.07	3,000	-
[3969]	26/03/25	1,396	1,414	1,396	1,406	+8	+0.57	5,700	-
[3969]	26/03/24	1,409	1,409	1,395	1,398	-4	-0.29	7,300	-
[3969]	26/03/23	1,406	1,406	1,399	1,402	-4	-0.28	4,700	-
[3969]	26/03/19	1,404	1,411	1,404	1,406	-7	-0.50	3,400	-
[3969]	26/03/18	1,402	1,414	1,402	1,413	+11	+0.78	3,900	-
[3969]	26/03/17	1,408	1,408	1,401	1,402	+1	+0.07	1,700	-
[3969]	26/03/16	1,398	1,404	1,398	1,401	0	0.00	4,400	-
[3969]	26/03/13	1,417	1,417	1,398	1,401	-1	-0.07	6,600	-
[3969]	26/03/12	1,420	1,420	1,400	1,402	-19	-1.34	7,800	-
[3969]	26/03/11	1,417	1,424	1,402	1,421	+7	+0.50	4,100	-
[3969]	26/03/10	1,410	1,415	1,406	1,414	+4	+0.28	4,000	-
[3969]	26/03/09	1,400	1,410	1,398	1,410	+1	+0.07	6,500	-
[3969]	26/03/06	1,405	1,422	1,403	1,409	+7	+0.50	3,000	-
[3969]	26/03/05	1,400	1,410	1,400	1,402	+1	+0.07	6,400	-
[3969]	26/03/04	1,401	1,410	1,395	1,401	-4	-0.28	12,500	-
[3969]	26/03/03	1,417	1,417	1,405	1,405	-9	-0.64	7,100	-
[3969]	26/03/02	1,433	1,433	1,413	1,414	-8	-0.56	7,500	-
[3969]	26/02/27	1,402	1,422	1,402	1,422	+18	+1.28	11,100	-
[3969]	26/02/26	1,410	1,410	1,401	1,404	-5	-0.35	5,700	-
[3969]	26/02/25	1,403	1,409	1,401	1,409	+7	+0.50	4,500	-
[3969]	26/02/24	1,405	1,410	1,401	1,402	-3	-0.21	5,600	-
[3969]	26/02/20	1,410	1,410	1,403	1,405	-3	-0.21	4,900	-
[3969]	26/02/19	1,407	1,410	1,403	1,408	+1	+0.07	6,400	-
[3969]	26/02/18	1,408	1,414	1,404	1,407	-2	-0.14	7,300	-
[3969]	26/02/17	1,420	1,426	1,408	1,409	-15	-1.05	5,800	-
[3969]	26/02/16	1,405	1,425	1,404	1,424	+18	+1.28	8,600	-
[3969]	26/02/13	1,414	1,414	1,400	1,406	-17	-1.19	21,300	-
[3969]	26/02/12	1,425	1,425	1,415	1,423	-3	-0.21	8,000	-
[3969]	26/02/10	1,410	1,426	1,410	1,426	+16	+1.13	14,300	-
[3969]	26/02/09	1,442	1,442	1,410	1,410	-35	-2.42	15,300	-
[3969]	26/02/06	1,442	1,448	1,441	1,445	+3	+0.21	2,800	-
[3969]	26/02/05	1,457	1,457	1,437	1,442	-24	-1.64	12,800	-
[3969]	26/02/04	1,497	1,497	1,459	1,466	-31	-2.07	8,500	-
[3969]	26/02/03	1,491	1,500	1,488	1,497	+6	+0.40	3,100	-
[3969]	26/02/02	1,486	1,508	1,486	1,491	+2	+0.13	2,900	-
[3969]	26/01/30	1,491	1,497	1,483	1,489	-4	-0.27	3,700	-
[3969]	26/01/29	1,489	1,496	1,458	1,493	-7	-0.47	11,000	-
[3969]	26/01/28	1,495	1,507	1,492	1,500	+5	+0.33	6,900	-
[3969]	26/01/27	1,489	1,505	1,488	1,495	+4	+0.27	2,500	-
[3969]	26/01/26	1,501	1,501	1,491	1,491	-18	-1.19	1,900	-
[3969]	26/01/23	1,490	1,510	1,490	1,509	+17	+1.14	2,100	-
[3969]	26/01/22	1,489	1,498	1,489	1,492	-2	-0.13	1,100	-
[3969]	26/01/21	1,500	1,502	1,490	1,494	-9	-0.60	2,700	-
[3969]	26/01/20	1,505	1,505	1,500	1,503	0	0.00	4,500	-
[3969]	26/01/19	1,507	1,507	1,501	1,503	-4	-0.27	2,100	-
[3969]	26/01/16	1,511	1,512	1,500	1,507	+3	+0.20	1,600	-
[3969]	26/01/15	1,502	1,512	1,495	1,504	+2	+0.13	4,800	-
[3969]	26/01/14	1,499	1,502	1,497	1,502	+3	+0.20	3,300	-
[3969]	26/01/13	1,498	1,499	1,484	1,499	+9	+0.60	3,400	-
[3969]	26/01/09	1,490	1,496	1,490	1,490	+10	+0.68	2,100	-
[3969]	26/01/08	1,491	1,495	1,480	1,480	-11	-0.74	5,700	-
[3969]	26/01/07	1,494	1,498	1,490	1,491	+3	+0.20	4,400	-
[3969]	26/01/06	1,470	1,499	1,470	1,488	+18	+1.22	3,200	-
[3969]	26/01/05	1,479	1,479	1,463	1,470	-9	-0.61	4,000	-
[3969]	25/12/30	1,465	1,480	1,462	1,479	+22	+1.51	3,700	-
[3969]	25/12/29	1,441	1,457	1,441	1,457	+19	+1.32	3,300	-
[3969]	25/12/26	1,431	1,446	1,431	1,438	-2	-0.14	6,200	-
[3969]	25/12/25	1,459	1,459	1,425	1,440	-6	-0.41	4,900	-
[3969]	25/12/24	1,445	1,464	1,445	1,446	+1	+0.07	6,900	-
[3969]	25/12/23	1,446	1,449	1,436	1,445	+14	+0.98	5,200	-
[3969]	25/12/22	1,438	1,441	1,431	1,431	-2	-0.14	8,700	-
[3969]	25/12/19	1,440	1,440	1,430	1,433	+6	+0.42	5,000	-
[3969]	25/12/18	1,429	1,434	1,427	1,427	-1	-0.07	3,900	-
[3969]	25/12/17	1,437	1,437	1,428	1,428	-5	-0.35	6,600	-
[3969]	25/12/16	1,434	1,435	1,430	1,433	-1	-0.07	2,900	-
[3969]	25/12/15	1,431	1,434	1,427	1,434	+3	+0.21	7,000	-
[3969]	25/12/12	1,425	1,434	1,425	1,431	-7	-0.49	6,900	-
[3969]	25/12/11	1,433	1,438	1,430	1,438	+5	+0.35	2,000	-
[3969]	25/12/10	1,438	1,438	1,430	1,433	+2	+0.14	4,600	-
[3969]	25/12/09	1,435	1,435	1,430	1,431	-4	-0.28	3,800	-
[3969]	25/12/08	1,432	1,436	1,429	1,435	-2	-0.14	3,700	-
[3969]	25/12/05	1,434	1,437	1,431	1,437	+10	+0.70	3,200	-
[3969]	25/12/04	1,429	1,430	1,423	1,427	-2	-0.14	3,300	-
[3969]	25/12/03	1,430	1,431	1,425	1,429	+3	+0.21	2,300	-
[3969]	25/12/02	1,428	1,430	1,423	1,426	-2	-0.14	6,600	-
[3969]	25/12/01	1,426	1,431	1,423	1,428	+3	+0.21	6,700	-
[3969]	25/11/28	1,440	1,440	1,422	1,425	-11	-0.77	8,900	-
[3969]	25/11/27	1,428	1,440	1,428	1,436	+8	+0.56	4,900	-
[3969]	25/11/26	1,428	1,431	1,425	1,428	-7	-0.49	3,600	-
[3969]	25/11/25	1,419	1,440	1,419	1,435	+25	+1.77	15,200	-
[3969]	25/11/21	1,407	1,415	1,402	1,410	+2	+0.14	7,000	-
[3969]	25/11/20	1,416	1,416	1,406	1,408	+1	+0.07	4,400	-
[3969]	25/11/19	1,408	1,408	1,401	1,407	-1	-0.07	3,200	-
[3969]	25/11/18	1,408	1,411	1,400	1,408	0	0.00	5,600	-
[3969]	25/11/17	1,407	1,414	1,396	1,408	+2	+0.14	9,100	-
[3969]	25/11/14	1,404	1,415	1,403	1,406	+2	+0.14	2,600	-
[3969]	25/11/13	1,401	1,411	1,397	1,404	+3	+0.21	3,200	-
[3969]	25/11/12	1,398	1,409	1,398	1,401	+1	+0.07	3,800	-
[3969]	25/11/11	1,404	1,405	1,399	1,400	-4	-0.28	2,600	-
[3969]	25/11/10	1,400	1,414	1,400	1,404	-1	-0.07	3,900	-
[3969]	25/11/07	1,391	1,405	1,390	1,405	+10	+0.72	8,200	-
[3969]	25/11/06	1,396	1,401	1,395	1,395	+1	+0.07	5,000	-
[3969]	25/11/05	1,398	1,405	1,389	1,394	-4	-0.29	10,000	-
[3969]	25/11/04	1,403	1,409	1,388	1,398	-5	-0.36	33,400	-
[3969]	25/10/31	1,424	1,424	1,399	1,403	-20	-1.41	17,500	-
[3969]	25/10/30	1,423	1,446	1,392	1,423	-100	-6.57	72,200	-
[3969]	25/10/29	1,521	1,541	1,495	1,523	+23	+1.53	39,900	-
[3969]	25/10/28	1,513	1,517	1,500	1,500	-10	-0.66	6,900	-
[3969]	25/10/27	1,497	1,511	1,496	1,510	+8	+0.53	11,300	-
[3969]	25/10/24	1,550	1,559	1,495	1,502	-60	-3.84	23,200	-
[3969]	25/10/23	1,546	1,562	1,544	1,562	+16	+1.03	20,100	-
[3969]	25/10/22	1,535	1,546	1,533	1,546	+22	+1.44	10,900	-
[3969]	25/10/21	1,502	1,529	1,502	1,524	+22	+1.46	3,800	-
[3969]	25/10/20	1,531	1,532	1,502	1,502	-10	-0.66	5,700	-
[3969]	25/10/17	1,515	1,519	1,509	1,512	0	0.00	2,000	-
[3969]	25/10/16	1,493	1,512	1,493	1,512	+22	+1.48	2,700	-
[3969]	25/10/15	1,470	1,496	1,461	1,490	+18	+1.22	4,800	-
[3969]	25/10/14	1,458	1,488	1,455	1,472	-26	-1.74	16,500	-
[3969]	25/10/10	1,505	1,513	1,498	1,498	-12	-0.79	2,400	-
[3969]	25/10/09	1,510	1,517	1,505	1,510	+2	+0.13	2,400	-
[3969]	25/10/08	1,501	1,520	1,500	1,508	+16	+1.07	3,700	-
[3969]	25/10/07	1,490	1,506	1,490	1,492	-1	-0.07	3,600	-
[3969]	25/10/06	1,536	1,536	1,493	1,493	+5	+0.34	6,900	-
[3969]	25/10/03	1,488	1,497	1,488	1,488	0	0.00	3,100	-
[3969]	25/10/02	1,481	1,506	1,481	1,488	+2	+0.13	4,900	-
[3969]	25/10/01	1,514	1,514	1,472	1,486	-35	-2.30	13,100	-
[3969]	25/09/30	1,550	1,555	1,521	1,521	-31	-2.00	6,900	-
[3969]	25/09/29	1,560	1,582	1,552	1,552	-35	-2.21	19,800	-
[3969]	25/09/26	1,600	1,605	1,586	1,587	-13	-0.81	15,900	-
[3969]	25/09/25	1,589	1,609	1,589	1,600	+15	+0.95	8,600	-
[3969]	25/09/24	1,584	1,587	1,575	1,585	+10	+0.63	8,300	-
[3969]	25/09/22	1,571	1,575	1,569	1,575	+20	+1.29	4,600	-
[3969]	25/09/19	1,570	1,575	1,548	1,555	-17	-1.08	3,900	-
[3969]	25/09/18	1,579	1,579	1,565	1,572	-5	-0.32	2,700	-
[3969]	25/09/17	1,577	1,577	1,551	1,577	+12	+0.77	4,700	-
[3969]	25/09/16	1,569	1,586	1,554	1,565	+21	+1.36	14,100	-
[3969]	25/09/12	1,534	1,548	1,534	1,544	+10	+0.65	3,000	-
[3969]	25/09/11	1,546	1,550	1,530	1,534	+3	+0.20	8,700	-
[3969]	25/09/10	1,514	1,531	1,514	1,531	+17	+1.12	5,600	-
[3969]	25/09/09	1,511	1,526	1,511	1,514	+2	+0.13	4,200	-
[3969]	25/09/08	1,515	1,519	1,510	1,512	+2	+0.13	7,200	-
[3969]	25/09/05	1,536	1,536	1,510	1,510	-12	-0.79	11,400	-