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
[4068]	26/10/29	1,822	1,837	1,817	1,834	+19.0	+1.05	1,200	3,375,471,616
[4068]	26/10/28	1,821	1,821	1,815	1,815	+4.0	+0.22	300	3,340,502,016
[4068]	26/10/27	1,817	1,826	1,811	1,811	-16.0	-0.88	1,100	3,333,139,968
[4068]	26/10/26	1,827	1,827	1,822	1,827	0	+0.00	600	3,362,587,904
[4068]	26/10/23	1,815	1,827	1,805	1,827	+12.0	+0.66	1,200	3,362,587,904
[4068]	26/10/22	1,826	1,826	1,815	1,815	-13.0	-0.71	700	3,340,502,016
[4068]	26/10/21	1,825	1,828	1,825	1,828	+5.0	+0.27	400	3,364,428,544
[4068]	26/10/20	1,835	1,837	1,823	1,823	-1.0	-0.05	1,600	3,355,226,112
[4068]	26/10/19	1,815	1,824	1,815	1,824	+2.0	+0.11	300	3,357,066,496
[4068]	26/10/16	1,830	1,830	1,822	1,822	+10.0	+0.55	500	3,353,385,472
[4068]	26/10/15	1,813	1,827	1,810	1,812	-1.0	-0.06	1,200	3,334,980,608
[4068]	26/10/14	1,831	1,831	1,813	1,813	+1.0	+0.06	1,100	3,336,820,992
[4068]	26/10/13	1,832	1,832	1,812	1,812	-19.0	-1.04	900	3,334,980,608
[4068]	26/10/09	1,818	1,834	1,811	1,831	+13.0	+0.72	1,000	3,369,949,952
[4068]	26/10/08	1,836	1,836	1,817	1,818	-11.0	-0.60	300	3,346,023,424
[4068]	26/10/07	1,817	1,838	1,817	1,829	+19.0	+1.05	1,100	3,366,268,928
[4068]	26/10/06	1,830	1,830	1,807	1,810	+3.0	+0.17	900	3,331,299,584
[4068]	26/10/05	1,811	1,828	1,807	1,807	-36.0	-1.95	1,100	3,325,778,176
[4068]	26/10/02	1,824	1,843	1,810	1,843	+20.0	+1.10	1,600	3,392,036,096
[4068]	26/10/01	1,806	1,823	1,806	1,823	+16.0	+0.89	600	3,355,226,112
[4068]	26/09/30	1,818	1,818	1,806	1,807	-11.0	-0.61	1,400	3,325,778,176
[4068]	26/09/29	1,788	1,818	1,782	1,818	+11.0	+0.61	1,600	3,346,023,424
[4068]	26/09/28	1,803	1,807	1,778	1,807	+30.0	+1.69	1,100	3,325,778,176
[4068]	26/09/25	1,781	1,799	1,777	1,777	-4.0	-0.22	5,000	3,270,563,072
[4068]	26/09/24	1,794	1,794	1,781	1,781	-13.0	-0.72	3,700	3,277,925,120
[4068]	26/09/18	1,766	1,794	1,766	1,794	+29.0	+1.64	2,700	3,301,851,648
[4068]	26/09/17	1,765	1,775	1,765	1,765	-13.0	-0.73	800	3,248,477,184
[4068]	26/09/16	1,737	1,778	1,737	1,778	+4.0	+0.23	1,900	3,272,403,712
[4068]	26/09/15	1,731	1,774	1,731	1,774	+48.0	+2.78	1,800	3,265,041,664
[4068]	26/09/14	1,764	1,771	1,726	1,726	-48.0	-2.71	1,600	3,176,697,856
[4068]	26/09/11	1,763	1,775	1,763	1,774	+13.0	+0.74	800	3,265,041,664
[4068]	26/09/10	1,762	1,784	1,761	1,761	-1.0	-0.06	800	3,241,115,136
[4068]	26/09/09	1,766	1,766	1,762	1,762	-9.0	-0.51	500	3,242,955,776
[4068]	26/09/08	1,796	1,796	1,771	1,771	-13.0	-0.73	1,000	3,259,520,256
[4068]	26/09/07	1,771	1,784	1,771	1,784	+10.0	+0.56	1,100	3,283,446,528
[4068]	26/09/04	1,775	1,777	1,772	1,774	-1.0	-0.06	1,700	3,265,041,664
[4068]	26/09/03	1,779	1,784	1,769	1,775	+13.0	+0.74	900	3,266,882,048
[4068]	26/09/02	1,758	1,762	1,757	1,762	+4.0	+0.23	300	3,242,955,776
[4068]	26/09/01	1,756	1,758	1,756	1,758	+2.0	+0.11	400	3,235,593,728
[4068]	26/08/31	1,750	1,780	1,740	1,756	+25.0	+1.44	2,400	3,231,912,704
[4068]	26/08/28	1,750	1,750	1,731	1,731	-19.0	-1.09	400	3,185,900,288
[4068]	26/08/27	1,755	1,755	1,712	1,750	+8.0	+0.46	1,100	3,220,869,632
[4068]	26/08/26	1,752	1,752	1,742	1,742	-12.0	-0.68	300	3,206,145,792
[4068]	26/08/25	1,756	1,756	1,754	1,754	+4.0	+0.23	400	3,228,231,680
[4068]	26/08/24	1,690	1,750	1,690	1,750	+65.0	+3.86	1,700	3,220,869,632
[4068]	26/08/21	1,681	1,695	1,680	1,685	-3.0	-0.18	700	3,099,552,512
[4068]	26/08/20	1,695	1,695	1,677	1,688	-7.0	-0.41	1,700	3,105,070,848
[4068]	26/08/19	1,725	1,725	1,684	1,695	0	+0.00	1,700	3,117,947,392
[4068]	26/08/18	1,684	1,705	1,684	1,695	+11.0	+0.65	1,300	3,117,947,392
[4068]	26/08/17	1,765	1,765	1,659	1,684	-75.0	-4.26	8,200	3,097,712,896
[4068]	26/08/14	1,736	1,759	1,727	1,759	+52.0	+3.05	6,100	3,235,675,136
[4068]	26/08/13	1,701	1,737	1,700	1,707	-19.0	-1.10	2,300	3,140,021,504
[4068]	26/08/12	1,697	1,726	1,690	1,726	-11.0	-0.63	1,800	3,174,971,904
[4068]	26/08/10	1,670	1,737	1,665	1,737	+72.0	+4.32	3,700	3,195,206,400
[4068]	26/08/07	1,653	1,665	1,653	1,665	0	+0.00	400	3,062,762,496
[4068]	26/08/06	1,656	1,665	1,656	1,665	+5.0	+0.30	1,200	3,062,762,496
[4068]	26/08/05	1,660	1,660	1,660	1,660	0	+0.00	100	3,053,564,928
[4068]	26/08/04	1,653	1,667	1,653	1,660	-1.0	-0.06	2,300	3,053,564,928
[4068]	26/08/03	1,653	1,661	1,653	1,661	+9.0	+0.54	300	3,055,404,544
[4068]	26/07/31	1,652	1,652	1,652	1,652	0	+0.00	300	3,038,849,024
[4068]	26/07/30	1,651	1,668	1,651	1,652	+1.0	+0.06	900	3,038,849,024
[4068]	26/07/29	1,650	1,651	1,650	1,651	+2.0	+0.12	500	3,037,009,664
[4068]	26/07/28	1,652	1,652	1,637	1,649	+13.0	+0.79	1,000	3,033,330,432
[4068]	26/07/27	1,637	1,642	1,636	1,636	0	+0.00	1,500	3,009,417,216
[4068]	26/07/24	1,636	1,636	1,636	1,636	+1.0	+0.06	100	3,009,417,216
[4068]	26/07/23	1,665	1,668	1,635	1,635	-20.0	-1.21	1,000	3,007,577,600
[4068]	26/07/22	1,655	1,655	1,655	1,655	+22.0	+1.35	600	3,044,367,616
[4068]	26/07/21	1,630	1,642	1,630	1,633	+3.0	+0.18	1,700	3,003,898,624
[4068]	26/07/17	1,635	1,635	1,630	1,630	-5	-0.31	1,500	-
[4068]	26/07/16	1,638	1,640	1,626	1,635	0	0.00	1,700	-
[4068]	26/07/15	1,621	1,639	1,620	1,635	+14	+0.86	2,200	-
[4068]	26/07/14	1,621	1,640	1,611	1,621	0	0.00	2,400	-
[4068]	26/07/13	1,641	1,642	1,620	1,621	+4	+0.25	1,500	-
[4068]	26/07/10	1,620	1,620	1,607	1,617	-3	-0.19	1,600	-
[4068]	26/07/09	1,615	1,620	1,600	1,620	+9	+0.56	1,500	-
[4068]	26/07/08	1,590	1,611	1,588	1,611	+11	+0.69	4,400	-
[4068]	26/07/07	1,600	1,600	1,590	1,600	+10	+0.63	6,400	-
[4068]	26/07/06	1,590	1,600	1,590	1,590	-6	-0.38	6,400	-
[4068]	26/07/03	1,604	1,610	1,590	1,596	-11	-0.68	7,000	-
[4068]	26/07/02	1,604	1,622	1,604	1,607	-4	-0.25	4,900	-
[4068]	26/07/01	1,614	1,630	1,601	1,611	-10	-0.62	6,500	-
[4068]	26/06/30	1,631	1,657	1,620	1,621	-3	-0.18	5,800	-
[4068]	26/06/29	1,586	1,633	1,557	1,624	-202	-11.06	21,600	-
[4068]	26/06/26	1,800	1,829	1,797	1,826	+27	+1.50	7,500	-
[4068]	26/06/25	1,804	1,804	1,766	1,799	+29	+1.64	1,600	-
[4068]	26/06/24	1,742	1,770	1,742	1,770	+5	+0.28	1,100	-
[4068]	26/06/23	1,745	1,769	1,733	1,765	+37	+2.14	2,300	-
[4068]	26/06/22	1,740	1,743	1,728	1,728	-12	-0.69	4,700	-
[4068]	26/06/19	1,727	1,744	1,726	1,740	+16	+0.93	1,400	-
[4068]	26/06/18	1,730	1,738	1,723	1,724	+3	+0.17	900	-
[4068]	26/06/17	1,727	1,728	1,720	1,721	-7	-0.41	2,200	-
[4068]	26/06/16	1,729	1,748	1,727	1,728	0	0.00	3,400	-
[4068]	26/06/15	1,722	1,770	1,722	1,728	+9	+0.52	5,500	-
[4068]	26/06/12	1,755	1,755	1,713	1,719	-9	-0.52	2,700	-
[4068]	26/06/11	1,750	1,750	1,710	1,728	-22	-1.26	3,500	-
[4068]	26/06/10	1,750	1,760	1,741	1,750	-10	-0.57	3,800	-
[4068]	26/06/09	1,770	1,776	1,760	1,760	-9	-0.51	1,800	-
[4068]	26/06/08	1,779	1,779	1,750	1,769	-11	-0.62	1,700	-
[4068]	26/06/05	1,765	1,783	1,751	1,780	+19	+1.08	2,500	-
[4068]	26/06/04	1,760	1,767	1,750	1,761	-4	-0.23	1,500	-
[4068]	26/06/03	1,750	1,785	1,750	1,765	+14	+0.80	2,200	-
[4068]	26/06/02	1,750	1,751	1,750	1,751	+1	+0.06	600	-
[4068]	26/06/01	1,764	1,799	1,750	1,750	-12	-0.68	1,900	-
[4068]	26/05/29	1,741	1,763	1,741	1,762	+7	+0.40	900	-
[4068]	26/05/28	1,732	1,755	1,732	1,755	+10	+0.57	500	-
[4068]	26/05/27	1,767	1,767	1,700	1,745	-21	-1.19	2,800	-
[4068]	26/05/26	1,799	1,800	1,759	1,766	-33	-1.83	2,100	-
[4068]	26/05/25	1,788	1,799	1,782	1,799	+19	+1.07	1,300	-
[4068]	26/05/22	1,797	1,800	1,772	1,780	-10.0	-0.56	2,400	-
[4068]	26/05/21	1,790	1,790	1,760	1,790	-4.0	-0.22	800	-
[4068]	26/05/20	1,795	1,795	1,778	1,794	+20.0	+1.13	1,700	-
[4068]	26/05/19	1,761	1,780	1,757	1,774	+19.0	+1.08	1,700	-
[4068]	26/05/18	1,758	1,758	1,734	1,755	+24.0	+1.39	1,200	-
[4068]	26/05/15	1,785	1,785	1,730	1,731	-28.0	-1.59	4,900	-
[4068]	26/05/14	1,800	1,800	1,759	1,759	-33.0	-1.84	1,600	-
[4068]	26/05/13	1,752	1,792	1,752	1,792	+40.0	+2.28	3,200	-
[4068]	26/05/12	1,731	1,752	1,731	1,752	+11.0	+0.63	2,000	-
[4068]	26/05/11	1,750	1,775	1,731	1,741	+4.0	+0.23	2,500	-
[4068]	26/05/08	1,752	1,752	1,732	1,737	-11.0	-0.63	1,200	-
[4068]	26/05/07	1,730	1,748	1,730	1,748	+24.0	+1.39	1,200	-
[4068]	26/05/01	1,661	1,724	1,661	1,724	+69.0	+4.17	4,600	-
[4068]	26/04/30	1,696	1,696	1,645	1,655	-25.0	-1.49	7,700	-
[4068]	26/04/28	1,755	1,760	1,641	1,680	-80.0	-4.55	9,500	-
[4068]	26/04/27	1,771	1,776	1,760	1,760	-10	-0.56	1,000	-
[4068]	26/04/24	1,775	1,775	1,770	1,770	-15	-0.84	1,000	-
[4068]	26/04/23	1,810	1,810	1,780	1,785	-44	-2.41	2,800	-
[4068]	26/04/22	1,835	1,836	1,806	1,829	-11	-0.60	2,400	-
[4068]	26/04/21	1,840	1,840	1,840	1,840	+1	+0.05	500	-
[4068]	26/04/20	1,849	1,849	1,825	1,839	0	0.00	1,400	-
[4068]	26/04/17	1,848	1,848	1,830	1,839	+5	+0.27	2,100	-
[4068]	26/04/16	1,844	1,844	1,831	1,834	-10	-0.54	1,000	-
[4068]	26/04/15	1,844	1,844	1,844	1,844	－	－	100	-
[4068]	26/04/14	－	－	－	1,845	－	－	0	-
[4068]	26/04/13	1,847	1,849	1,831	1,845	-2	-0.11	900	-
[4068]	26/04/10	1,847	1,847	1,835	1,847	-1	-0.05	1,400	-
[4068]	26/04/09	1,848	1,848	1,848	1,848	+9	+0.49	100	-
[4068]	26/04/08	1,839	1,839	1,839	1,839	+5	+0.27	700	-
[4068]	26/04/07	1,830	1,834	1,830	1,834	+4	+0.22	1,000	-
[4068]	26/04/06	1,825	1,839	1,825	1,830	-5	-0.27	2,100	-
[4068]	26/04/03	1,807	1,835	1,807	1,835	+28	+1.55	1,300	-
[4068]	26/04/02	1,816	1,827	1,806	1,807	+5	+0.28	1,700	-
[4068]	26/04/01	1,800	1,850	1,800	1,802	+3	+0.17	1,500	-
[4068]	26/03/31	1,791	1,799	1,789	1,799	+10	+0.56	2,000	-
[4068]	26/03/30	1,762	1,790	1,762	1,789	+11	+0.62	1,800	-
[4068]	26/03/27	1,766	1,787	1,762	1,778	+12	+0.68	900	-
[4068]	26/03/26	1,765	1,766	1,765	1,766	+1	+0.06	400	-
[4068]	26/03/25	1,763	1,770	1,763	1,765	+3	+0.17	600	-
[4068]	26/03/24	1,762	1,762	1,762	1,762	0	0.00	1,100	-
[4068]	26/03/23	1,786	1,788	1,760	1,762	-3	-0.17	1,300	-
[4068]	26/03/19	1,763	1,765	1,761	1,765	0	0.00	700	-
[4068]	26/03/18	1,751	1,765	1,751	1,765	+15	+0.86	1,100	-
[4068]	26/03/17	1,743	1,781	1,743	1,750	+7	+0.40	3,500	-
[4068]	26/03/16	1,764	1,764	1,743	1,743	-22	-1.25	300	-
[4068]	26/03/13	1,745	1,765	1,745	1,765	-5	-0.28	700	-
[4068]	26/03/12	1,770	1,770	1,769	1,770	-1	-0.06	1,600	-
[4068]	26/03/11	1,782	1,782	1,770	1,771	-13	-0.73	600	-
[4068]	26/03/10	1,736	1,793	1,736	1,784	+48	+2.76	900	-
[4068]	26/03/09	1,728	1,768	1,728	1,736	-35	-1.98	1,400	-
[4068]	26/03/06	1,744	1,784	1,744	1,771	-13	-0.73	1,000	-
[4068]	26/03/05	1,735	1,784	1,735	1,784	+49	+2.82	1,400	-
[4068]	26/03/04	1,777	1,777	1,721	1,735	-51	-2.86	4,400	-
[4068]	26/03/03	1,791	1,819	1,786	1,786	-2	-0.11	2,700	-
[4068]	26/03/02	1,820	1,820	1,788	1,788	-6	-0.33	1,900	-
[4068]	26/02/27	1,798	1,854	1,790	1,794	-4	-0.22	3,600	-
[4068]	26/02/26	1,797	1,801	1,789	1,798	+1	+0.06	2,000	-
[4068]	26/02/25	1,790	1,797	1,790	1,797	+4	+0.22	900	-
[4068]	26/02/24	1,793	1,794	1,793	1,793	+3	+0.17	1,100	-
[4068]	26/02/20	1,800	1,800	1,790	1,790	-9	-0.50	2,000	-
[4068]	26/02/19	1,800	1,800	1,792	1,799	+9	+0.50	1,300	-
[4068]	26/02/18	1,799	1,803	1,790	1,790	-8	-0.44	2,000	-
[4068]	26/02/17	1,785	1,800	1,785	1,798	+13	+0.73	2,300	-
[4068]	26/02/16	1,799	1,799	1,785	1,785	-5	-0.28	5,100	-
[4068]	26/02/13	1,846	1,846	1,787	1,790	+4	+0.22	5,900	-
[4068]	26/02/12	1,783	1,799	1,783	1,786	-23	-1.27	2,900	-
[4068]	26/02/10	1,788	1,809	1,788	1,809	-2	-0.11	1,900	-
[4068]	26/02/09	1,790	1,830	1,790	1,811	+21	+1.17	4,600	-
[4068]	26/02/06	1,815	1,830	1,787	1,790	0	0.00	3,100	-
[4068]	26/02/05	1,790	1,790	1,790	1,790	+16	+0.90	400	-
[4068]	26/02/04	1,773	1,774	1,773	1,774	+1	+0.06	1,000	-
[4068]	26/02/03	1,775	1,775	1,770	1,773	-2	-0.11	900	-
[4068]	26/02/02	1,770	1,775	1,764	1,775	+5	+0.28	600	-
[4068]	26/01/30	1,777	1,777	1,770	1,770	+8	+0.45	300	-
[4068]	26/01/29	1,790	1,814	1,762	1,762	-14	-0.79	1,900	-
[4068]	26/01/28	1,776	1,777	1,776	1,776	+5	+0.28	400	-
[4068]	26/01/27	1,763	1,789	1,762	1,771	+8	+0.45	700	-
[4068]	26/01/26	1,762	1,780	1,762	1,763	-9	-0.51	1,800	-
[4068]	26/01/23	1,772	1,772	1,772	1,772	0	0.00	300	-
[4068]	26/01/22	1,784	1,797	1,772	1,772	-22	-1.23	500	-
[4068]	26/01/21	1,794	1,794	1,770	1,794	-2	-0.11	900	-
[4068]	26/01/20	1,775	1,800	1,764	1,796	+33	+1.87	3,500	-
[4068]	26/01/19	1,761	1,764	1,736	1,763	+3	+0.17	3,100	-
[4068]	26/01/16	1,743	1,781	1,743	1,760	0	0.00	900	-
[4068]	26/01/15	1,743	1,760	1,742	1,760	+17	+0.98	1,300	-
[4068]	26/01/14	1,754	1,755	1,741	1,743	-20	-1.13	2,300	-
[4068]	26/01/13	1,752	1,792	1,751	1,763	+17	+0.97	3,600	-
[4068]	26/01/09	1,800	1,800	1,691	1,746	-54	-3.00	16,800	-
[4068]	26/01/08	1,762	2,000	1,762	1,800	+41	+2.33	25,500	-
[4068]	26/01/07	1,750	1,759	1,750	1,759	+9	+0.51	1,300	-
[4068]	26/01/06	1,730	1,750	1,730	1,750	+21	+1.21	2,300	-
[4068]	26/01/05	1,757	1,757	1,728	1,729	0	0.00	3,300	-
[4068]	25/12/30	1,724	1,751	1,724	1,729	+5	+0.29	4,500	-
[4068]	25/12/29	1,720	1,759	1,720	1,724	-76	-4.22	9,100	-
[4068]	25/12/26	1,800	1,800	1,781	1,800	+5	+0.28	7,400	-
[4068]	25/12/25	1,801	1,804	1,795	1,795	-5	-0.28	7,000	-
[4068]	25/12/24	1,799	1,803	1,799	1,800	+1	+0.06	4,100	-
[4068]	25/12/23	1,809	1,809	1,799	1,799	-1	-0.06	4,600	-
[4068]	25/12/22	1,809	1,823	1,798	1,800	-12	-0.66	10,800	-
[4068]	25/12/19	1,809	1,814	1,801	1,812	+9	+0.50	4,500	-
[4068]	25/12/18	1,809	1,809	1,803	1,803	-2	-0.11	1,800	-
[4068]	25/12/17	1,803	1,808	1,800	1,805	+1	+0.06	1,800	-
[4068]	25/12/16	1,812	1,812	1,801	1,804	-7	-0.39	2,500	-
[4068]	25/12/15	1,810	1,811	1,802	1,811	+11	+0.61	1,600	-
[4068]	25/12/12	1,812	1,826	1,800	1,800	-2	-0.11	4,400	-
[4068]	25/12/11	1,806	1,806	1,802	1,802	-3	-0.17	1,900	-
[4068]	25/12/10	1,824	1,824	1,800	1,805	-5	-0.28	2,800	-
[4068]	25/12/09	1,798	1,816	1,798	1,810	+12	+0.67	1,400	-
[4068]	25/12/08	1,799	1,804	1,798	1,798	-11	-0.61	3,100	-
[4068]	25/12/05	1,819	1,819	1,804	1,809	-14	-0.77	2,500	-
[4068]	25/12/04	1,825	1,825	1,796	1,823	+27	+1.50	2,300	-
[4068]	25/12/03	1,822	1,822	1,796	1,796	-1	-0.06	2,600	-
[4068]	25/12/02	1,800	1,805	1,797	1,797	-2	-0.11	5,100	-
[4068]	25/12/01	1,800	1,816	1,799	1,799	0	0.00	3,600	-
[4068]	25/11/28	1,774	1,799	1,774	1,799	+25	+1.41	1,600	-
[4068]	25/11/27	1,775	1,782	1,774	1,774	-1	-0.06	2,300	-
[4068]	25/11/26	1,760	1,785	1,760	1,775	+14	+0.80	2,400	-
[4068]	25/11/25	1,785	1,785	1,760	1,761	+7	+0.40	2,100	-
[4068]	25/11/21	1,754	1,789	1,754	1,754	-1	-0.06	2,500	-
[4068]	25/11/20	1,793	1,793	1,755	1,755	-11	-0.62	2,000	-
[4068]	25/11/19	1,785	1,785	1,766	1,766	-20	-1.12	2,000	-
[4068]	25/11/18	1,806	1,806	1,783	1,786	0	0.00	2,200	-
[4068]	25/11/17	1,794	1,794	1,786	1,786	-13	-0.72	800	-
[4068]	25/11/14	1,796	1,799	1,794	1,799	-1	-0.06	1,600	-
[4068]	25/11/13	1,812	1,812	1,796	1,800	+2	+0.11	2,400	-
[4068]	25/11/12	1,803	1,814	1,791	1,798	-39	-2.12	7,300	-
[4068]	25/11/11	1,820	1,837	1,804	1,837	+13	+0.71	4,300	-
[4068]	25/11/10	1,820	1,829	1,798	1,824	+10	+0.55	3,200	-
[4068]	25/11/07	1,737	1,814	1,737	1,814	+87	+5.04	2,400	-
[4068]	25/11/06	1,742	1,744	1,711	1,727	+12	+0.70	6,300	-
[4068]	25/11/05	1,719	1,748	1,714	1,715	-17	-0.98	2,100	-
[4068]	25/11/04	1,752	1,754	1,732	1,732	-11	-0.63	2,400	-
[4068]	25/10/31	1,765	1,770	1,743	1,743	-27	-1.53	2,400	-
[4068]	25/10/30	1,754	1,794	1,754	1,770	+13	+0.74	2,800	-
[4068]	25/10/29	1,792	1,800	1,757	1,757	-18	-1.01	2,600	-
[4068]	25/10/28	1,788	1,799	1,775	1,775	-9	-0.50	2,700	-
[4068]	25/10/27	1,770	1,784	1,743	1,784	+23	+1.31	3,500	-
[4068]	25/10/24	1,720	1,761	1,711	1,761	+60	+3.53	7,900	-
[4068]	25/10/23	1,647	1,709	1,647	1,701	+46	+2.78	6,400	-
[4068]	25/10/22	1,640	1,659	1,638	1,655	+15	+0.91	3,900	-
[4068]	25/10/21	1,652	1,668	1,640	1,640	-6	-0.36	7,600	-
[4068]	25/10/20	1,645	1,649	1,602	1,646	+65	+4.11	13,600	-
[4068]	25/10/17	1,795	1,801	1,551	1,581	-214	-11.92	53,400	-
[4068]	25/10/16	1,794	1,800	1,794	1,795	+2	+0.11	2,600	-
[4068]	25/10/15	1,791	1,794	1,760	1,793	+20	+1.13	1,600	-
[4068]	25/10/14	1,774	1,780	1,730	1,773	-1	-0.06	5,300	-
[4068]	25/10/10	1,800	1,800	1,774	1,774	-26	-1.44	5,100	-
[4068]	25/10/09	1,862	1,864	1,800	1,800	-63	-3.38	12,600	-
[4068]	25/10/08	1,869	1,874	1,863	1,863	-6	-0.32	1,800	-
[4068]	25/10/07	1,886	1,894	1,867	1,869	-17	-0.90	2,300	-
[4068]	25/10/06	1,883	1,900	1,870	1,886	+3	+0.16	5,400	-
[4068]	25/10/03	1,895	1,909	1,883	1,883	-12	-0.63	3,800	-
[4068]	25/10/02	1,901	1,922	1,895	1,895	-5	-0.26	5,300	-
[4068]	25/10/01	1,922	1,924	1,900	1,900	-24	-1.25	5,100	-
[4068]	25/09/30	1,940	1,942	1,924	1,924	+7	+0.37	1,200	-
[4068]	25/09/29	1,920	1,937	1,915	1,917	-8	-0.42	2,200	-
[4068]	25/09/26	1,921	1,941	1,911	1,925	+4	+0.21	5,500	-
[4068]	25/09/25	1,938	1,938	1,917	1,921	+1	+0.05	4,800	-
[4068]	25/09/24	1,944	1,960	1,920	1,920	-39	-1.99	11,100	-
[4068]	25/09/22	1,960	1,965	1,939	1,959	+2	+0.10	3,500	-
[4068]	25/09/19	1,959	1,959	1,941	1,957	0	0.00	2,600	-
[4068]	25/09/18	1,957	1,957	1,957	1,957	+14	+0.72	100	-
[4068]	25/09/17	1,950	1,959	1,940	1,943	-10	-0.51	5,700	-
[4068]	25/09/16	1,950	1,961	1,950	1,953	-3	-0.15	3,300	-
[4068]	25/09/12	1,952	1,956	1,947	1,956	-2	-0.10	500	-
[4068]	25/09/11	1,951	1,963	1,948	1,958	+8	+0.41	1,300	-
[4068]	25/09/10	1,980	1,980	1,950	1,950	-10	-0.51	400	-
[4068]	25/09/09	1,958	1,960	1,941	1,960	-2	-0.10	4,800	-
[4068]	25/09/08	1,975	1,975	1,959	1,962	+6	+0.31	2,200	-
[4068]	25/09/05	1,968	1,976	1,956	1,956	-6	-0.31	2,000	-