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
[4069]	26/10/29	460	460	446	450	-6.0	-1.32	1,000	1,502,624,256
[4069]	26/10/28	471	471	442	456	-7.0	-1.51	7,800	1,522,659,200
[4069]	26/10/27	473	478	453	463	-12.0	-2.53	9,400	1,546,033,408
[4069]	26/10/26	481	483	470	475	-1.0	-0.21	2,500	1,586,103,424
[4069]	26/10/23	489	495	476	476	-10.0	-2.06	5,600	1,589,442,560
[4069]	26/10/22	497	498	485	486	-3.0	-0.61	6,500	1,622,834,176
[4069]	26/10/21	490	503	489	489	-1.0	-0.20	8,300	1,632,851,712
[4069]	26/10/20	515	515	488	490	-25.0	-4.85	8,700	1,636,190,848
[4069]	26/10/19	520	560	511	515	+15.0	+3.00	32,900	1,719,670,016
[4069]	26/10/16	510	510	496	500	0	+0.00	5,000	1,669,582,464
[4069]	26/10/15	518	518	492	500	-38.0	-7.06	15,100	1,669,582,464
[4069]	26/10/14	518	596	514	538	+20.0	+3.86	101,800	1,796,470,784
[4069]	26/10/13	521	521	505	518	-6.0	-1.15	7,600	1,729,687,424
[4069]	26/10/09	522	525	515	524	+8.0	+1.55	6,600	1,749,722,496
[4069]	26/10/08	523	538	498	516	-27.0	-4.97	32,000	1,723,009,152
[4069]	26/10/07	571	571	528	543	-33.0	-5.73	17,800	1,813,166,592
[4069]	26/10/06	579	584	576	576	-8.0	-1.37	5,900	1,923,360,256
[4069]	26/10/05	597	603	577	584	-15.0	-2.50	13,900	1,950,073,472
[4069]	26/10/02	618	620	591	599	-20.0	-3.23	9,600	2,000,161,024
[4069]	26/10/01	627	632	617	619	-18.0	-2.83	14,100	2,066,944,384
[4069]	26/09/30	638	638	617	637	+1.0	+0.16	8,000	2,127,049,344
[4069]	26/09/29	637	644	627	636	-1.0	-0.16	2,500	2,123,710,208
[4069]	26/09/28	635	639	630	637	+2.0	+0.31	7,900	2,127,049,344
[4069]	26/09/25	656	656	631	635	-16.0	-2.46	9,300	2,120,371,072
[4069]	26/09/24	664	679	637	651	-10.0	-1.51	13,400	2,173,797,632
[4069]	26/09/18	656	665	656	661	+5.0	+0.76	2,900	2,207,189,504
[4069]	26/09/17	670	670	653	656	-14.0	-2.09	4,900	2,190,493,440
[4069]	26/09/16	671	671	662	670	+9.0	+1.36	3,300	2,237,241,856
[4069]	26/09/15	644	662	641	661	+16.0	+2.48	4,600	2,207,189,504
[4069]	26/09/14	641	645	640	645	-3.0	-0.46	3,000	2,153,762,816
[4069]	26/09/11	670	677	642	648	-32.0	-4.71	9,000	2,163,780,096
[4069]	26/09/10	695	695	658	680	-15.0	-2.16	15,700	2,270,633,472
[4069]	26/09/09	706	719	695	695	-25.0	-3.47	4,500	2,320,721,152
[4069]	26/09/08	714	720	702	720	0	+0.00	2,900	2,404,200,192
[4069]	26/09/07	732	732	712	720	0	+0.00	4,700	2,404,200,192
[4069]	26/09/04	704	732	704	720	+20.0	+2.86	11,900	2,404,200,192
[4069]	26/09/03	702	728	700	700	+8.0	+1.16	5,100	2,337,416,960
[4069]	26/09/02	747	747	680	692	-42.0	-5.72	12,000	2,310,703,616
[4069]	26/09/01	730	750	730	734	+19.0	+2.66	7,400	2,450,948,608
[4069]	26/08/31	740	740	708	715	-21.0	-2.85	10,400	2,387,504,384
[4069]	26/08/28	689	740	688	736	+47.0	+6.82	16,300	2,457,626,880
[4069]	26/08/27	673	689	671	689	+26.0	+3.92	14,300	2,300,686,080
[4069]	26/08/26	679	679	652	663	-9.0	-1.34	5,100	2,213,867,776
[4069]	26/08/25	681	681	672	672	+1.0	+0.15	900	2,243,920,128
[4069]	26/08/24	666	671	657	671	-5.0	-0.74	5,300	2,240,581,120
[4069]	26/08/21	676	686	675	676	0	+0.00	2,400	2,257,276,928
[4069]	26/08/20	691	691	676	676	+5.0	+0.75	2,300	2,257,276,928
[4069]	26/08/19	678	685	671	671	-7.0	-1.03	900	2,240,581,120
[4069]	26/08/18	686	692	675	678	-16.0	-2.31	5,200	2,263,955,200
[4069]	26/08/17	662	695	662	694	+32.0	+4.83	16,300	2,317,381,888
[4069]	26/08/14	657	668	643	662	+5.0	+0.76	4,100	2,210,528,512
[4069]	26/08/13	651	657	642	657	+6.0	+0.92	7,300	2,193,832,704
[4069]	26/08/12	641	660	641	651	+11.0	+1.72	4,100	2,173,797,632
[4069]	26/08/10	638	653	638	640	+5.0	+0.79	2,100	2,137,066,880
[4069]	26/08/07	635	645	635	635	-3.0	-0.47	2,500	2,120,371,072
[4069]	26/08/06	631	641	631	638	+7.0	+1.11	2,700	2,130,388,608
[4069]	26/08/05	633	639	630	631	+1.0	+0.16	2,400	2,107,014,400
[4069]	26/08/04	630	635	625	630	-2.0	-0.32	11,600	2,103,675,264
[4069]	26/08/03	646	650	632	632	-18.0	-2.77	2,700	2,110,353,536
[4069]	26/07/31	656	668	650	650	-14.0	-2.11	2,200	2,170,458,624
[4069]	26/07/30	644	664	643	664	+11.0	+1.68	2,900	2,217,206,784
[4069]	26/07/29	674	674	640	653	-13.0	-1.95	7,400	2,180,476,160
[4069]	26/07/28	676	676	666	666	-10.0	-1.48	3,800	2,223,885,312
[4069]	26/07/27	686	686	666	676	0	+0.00	4,000	2,257,276,928
[4069]	26/07/24	701	701	676	676	-15.0	-2.17	2,400	2,257,276,928
[4069]	26/07/23	700	700	684	691	0	+0.00	3,100	2,307,364,352
[4069]	26/07/22	672	693	672	691	+25.0	+3.75	4,000	2,307,364,352
[4069]	26/07/21	680	682	662	666	-7.0	-1.04	4,500	2,223,885,312
[4069]	26/07/17	682	690	673	673	+1	+0.15	9,600	-
[4069]	26/07/16	694	696	660	672	-22	-3.17	22,900	-
[4069]	26/07/15	720	720	692	694	-9	-1.28	17,400	-
[4069]	26/07/14	713	730	703	703	-40	-5.38	8,300	-
[4069]	26/07/13	720	752	720	743	+41	+5.84	46,500	-
[4069]	26/07/10	700	736	700	702	+3	+0.43	15,700	-
[4069]	26/07/09	692	700	689	699	+2	+0.29	1,600	-
[4069]	26/07/08	708	708	688	697	-37	-5.04	7,800	-
[4069]	26/07/07	708	738	708	734	+36	+5.16	14,500	-
[4069]	26/07/06	674	700	665	698	+26	+3.87	17,200	-
[4069]	26/07/03	665	676	657	672	+7	+1.05	7,900	-
[4069]	26/07/02	694	694	658	665	-30	-4.32	14,600	-
[4069]	26/07/01	668	695	666	695	+47	+7.25	21,600	-
[4069]	26/06/30	638	648	627	648	+10	+1.57	24,400	-
[4069]	26/06/29	650	654	625	638	-12	-1.85	12,000	-
[4069]	26/06/26	630	659	622	650	0	0.00	16,100	-
[4069]	26/06/25	638	660	611	650	+13	+2.04	67,300	-
[4069]	26/06/24	774	783	637	637	-150	-19.06	161,300	-
[4069]	26/06/23	843	843	766	787	-71	-8.28	56,500	-
[4069]	26/06/22	860	900	845	858	-4	-0.46	17,900	-
[4069]	26/06/19	845	876	761	862	+13	+1.53	30,900	-
[4069]	26/06/18	861	928	841	849	-12	-1.39	36,000	-
[4069]	26/06/17	880	900	860	861	-19	-2.16	11,500	-
[4069]	26/06/16	893	898	854	880	-15	-1.68	26,600	-
[4069]	26/06/15	906	921	889	895	-11	-1.21	5,000	-
[4069]	26/06/12	963	963	906	906	-57	-5.92	4,000	-
[4069]	26/06/11	881	981	881	963	+67	+7.48	12,100	-
[4069]	26/06/10	927	931	876	896	-31	-3.34	11,700	-
[4069]	26/06/09	969	978	920	927	-27	-2.83	9,800	-
[4069]	26/06/08	983	988	943	954	-70	-6.84	16,900	-
[4069]	26/06/05	1,058	1,088	975	1,024	-4	-0.39	35,700	-
[4069]	26/06/04	994	1,098	935	1,028	+45	+4.58	52,500	-
[4069]	26/06/03	1,029	1,029	942	983	-66	-6.29	36,200	-
[4069]	26/06/02	1,010	1,049	943	1,049	-21	-1.96	44,300	-
[4069]	26/06/01	1,153	1,275	1,050	1,070	+37	+3.58	187,600	-
[4069]	26/05/29	922	1,033	922	1,033	+150	+16.99	33,100	-
[4069]	26/05/28	870	883	869	883	+13	+1.49	2,500	-
[4069]	26/05/27	881	915	870	870	-26	-2.90	13,400	-
[4069]	26/05/26	908	908	872	896	-12	-1.32	5,500	-
[4069]	26/05/25	960	977	904	908	-46	-4.82	14,900	-
[4069]	26/05/22	887	965	887	954	+60.0	+6.71	11,000	-
[4069]	26/05/21	880	918	862	894	+22.0	+2.52	10,900	-
[4069]	26/05/20	898	899	872	872	-26.0	-2.90	6,800	-
[4069]	26/05/19	920	935	881	898	+38.0	+4.42	15,600	-
[4069]	26/05/18	891	913	836	860	-21.0	-2.38	14,300	-
[4069]	26/05/15	901	936	866	881	-19.0	-2.11	26,400	-
[4069]	26/05/14	900	900	900	900	-300.0	-25.00	4,800	-
[4069]	26/05/13	1,172	1,200	1,145	1,200	+28.0	+2.39	3,600	-
[4069]	26/05/12	1,231	1,240	1,160	1,172	-56.0	-4.56	4,500	-
[4069]	26/05/11	1,291	1,291	1,206	1,228	-36.0	-2.85	7,300	-
[4069]	26/05/08	1,165	1,295	1,163	1,264	+98.0	+8.40	7,100	-
[4069]	26/05/07	1,180	1,207	1,166	1,166	-11.0	-0.93	2,800	-
[4069]	26/05/01	1,197	1,200	1,177	1,177	+9.0	+0.77	2,700	-
[4069]	26/04/30	1,165	1,199	1,165	1,168	+6.0	+0.52	1,900	-
[4069]	26/04/28	1,185	1,215	1,135	1,162	-53.0	-4.36	7,600	-
[4069]	26/04/27	1,292	1,292	1,185	1,215	-17	-1.38	8,700	-
[4069]	26/04/24	1,291	1,291	1,228	1,232	-32	-2.53	3,200	-
[4069]	26/04/23	1,279	1,304	1,264	1,264	-13	-1.02	4,800	-
[4069]	26/04/22	1,262	1,277	1,241	1,277	+15	+1.19	8,400	-
[4069]	26/04/21	1,220	1,262	1,198	1,262	+45	+3.70	4,600	-
[4069]	26/04/20	1,169	1,288	1,145	1,217	+32	+2.70	10,800	-
[4069]	26/04/17	1,193	1,199	1,170	1,185	-16	-1.33	2,300	-
[4069]	26/04/16	1,260	1,261	1,155	1,201	-30	-2.44	6,000	-
[4069]	26/04/15	1,191	1,244	1,170	1,231	+100	+8.84	8,200	-
[4069]	26/04/14	1,147	1,170	1,131	1,131	-15	-1.31	2,100	-
[4069]	26/04/13	1,149	1,171	1,139	1,146	+27	+2.41	2,400	-
[4069]	26/04/10	1,175	1,178	1,111	1,119	-55	-4.68	6,400	-
[4069]	26/04/09	1,148	1,210	1,135	1,174	+16	+1.38	4,300	-
[4069]	26/04/08	1,221	1,237	1,158	1,158	-58	-4.77	4,000	-
[4069]	26/04/07	1,270	1,270	1,210	1,216	-57	-4.48	5,900	-
[4069]	26/04/06	1,265	1,334	1,239	1,273	+42	+3.41	23,700	-
[4069]	26/04/03	1,094	1,231	1,094	1,231	+137	+12.52	18,900	-
[4069]	26/04/02	1,086	1,122	1,086	1,094	-52	-4.54	8,800	-
[4069]	26/04/01	1,132	1,190	1,116	1,146	+16	+1.42	6,000	-
[4069]	26/03/31	1,091	1,131	1,090	1,130	+39	+3.57	6,300	-
[4069]	26/03/30	1,067	1,130	1,061	1,091	+24	+2.25	2,500	-
[4069]	26/03/27	1,055	1,083	1,054	1,067	+11	+1.04	3,700	-
[4069]	26/03/26	1,088	1,088	1,050	1,056	-32	-2.94	3,100	-
[4069]	26/03/25	1,061	1,090	1,061	1,088	+35	+3.32	3,000	-
[4069]	26/03/24	1,054	1,061	1,053	1,053	+15	+1.45	1,800	-
[4069]	26/03/23	1,039	1,049	1,015	1,038	-13	-1.24	11,700	-
[4069]	26/03/19	1,092	1,092	1,051	1,051	-21	-1.96	4,300	-
[4069]	26/03/18	1,051	1,081	1,042	1,072	+21	+2.00	3,500	-
[4069]	26/03/17	1,050	1,064	1,050	1,051	-5	-0.47	7,100	-
[4069]	26/03/16	1,066	1,089	1,056	1,056	+14	+1.34	4,200	-
[4069]	26/03/13	1,041	1,070	1,041	1,042	-6	-0.57	3,700	-
[4069]	26/03/12	1,051	1,059	1,034	1,048	-12	-1.13	4,600	-
[4069]	26/03/11	1,084	1,100	1,040	1,060	-28	-2.57	6,500	-
[4069]	26/03/10	1,107	1,130	1,036	1,088	+11	+1.02	9,200	-
[4069]	26/03/09	1,055	1,119	1,027	1,077	-26	-2.36	20,800	-
[4069]	26/03/06	1,004	1,111	1,004	1,103	+83	+8.14	21,400	-
[4069]	26/03/05	1,019	1,021	1,000	1,020	+1	+0.10	28,600	-
[4069]	26/03/04	1,012	1,056	1,000	1,019	+6	+0.59	12,600	-
[4069]	26/03/03	1,040	1,047	1,012	1,013	-32	-3.06	4,600	-
[4069]	26/03/02	1,050	1,055	1,001	1,045	-11	-1.04	9,700	-
[4069]	26/02/27	1,070	1,082	1,045	1,056	-14	-1.31	8,900	-
[4069]	26/02/26	1,030	1,087	1,020	1,070	+60	+5.94	16,300	-
[4069]	26/02/25	975	1,014	975	1,010	+45	+4.66	10,200	-
[4069]	26/02/24	982	982	923	965	-18	-1.83	21,700	-
[4069]	26/02/20	992	1,011	963	983	-8	-0.81	13,800	-
[4069]	26/02/19	984	1,074	975	991	+18	+1.85	36,600	-
[4069]	26/02/18	945	1,006	928	973	-47	-4.61	66,200	-
[4069]	26/02/17	1,029	1,060	992	1,020	-10	-0.97	33,000	-
[4069]	26/02/16	1,090	1,135	1,030	1,030	-300	-22.56	101,100	-
[4069]	26/02/13	1,355	1,355	1,315	1,330	-10	-0.75	1,400	-
[4069]	26/02/12	1,348	1,350	1,322	1,340	-8	-0.59	3,200	-
[4069]	26/02/10	1,316	1,355	1,316	1,348	+32	+2.43	2,900	-
[4069]	26/02/09	1,329	1,355	1,311	1,316	-43	-3.16	5,300	-
[4069]	26/02/06	1,350	1,359	1,322	1,359	+9	+0.67	3,300	-
[4069]	26/02/05	1,352	1,371	1,350	1,350	-16	-1.17	3,700	-
[4069]	26/02/04	1,404	1,404	1,355	1,366	-48	-3.39	7,500	-
[4069]	26/02/03	1,401	1,429	1,401	1,414	+13	+0.93	2,800	-
[4069]	26/02/02	1,433	1,433	1,401	1,401	-32	-2.23	3,400	-
[4069]	26/01/30	1,426	1,453	1,418	1,433	+13	+0.92	1,000	-
[4069]	26/01/29	1,422	1,425	1,414	1,420	-2	-0.14	2,100	-
[4069]	26/01/28	1,455	1,455	1,422	1,422	-36	-2.47	4,700	-
[4069]	26/01/27	1,431	1,459	1,427	1,458	-3	-0.21	3,000	-
[4069]	26/01/26	1,442	1,466	1,432	1,461	+19	+1.32	4,400	-
[4069]	26/01/23	1,440	1,448	1,435	1,442	+7	+0.49	2,300	-
[4069]	26/01/22	1,427	1,449	1,416	1,435	+8	+0.56	4,900	-
[4069]	26/01/21	1,440	1,442	1,422	1,427	-31	-2.13	7,100	-
[4069]	26/01/20	1,456	1,479	1,445	1,458	-8	-0.55	3,600	-
[4069]	26/01/19	1,440	1,468	1,427	1,466	-4	-0.27	7,800	-
[4069]	26/01/16	1,475	1,482	1,422	1,470	-5	-0.34	7,100	-
[4069]	26/01/15	1,456	1,479	1,446	1,475	+19	+1.30	6,200	-
[4069]	26/01/14	1,457	1,463	1,432	1,456	+10	+0.69	5,100	-
[4069]	26/01/13	1,497	1,497	1,424	1,446	-29	-1.97	8,300	-
[4069]	26/01/09	1,445	1,486	1,445	1,475	+31	+2.15	11,100	-
[4069]	26/01/08	1,441	1,460	1,430	1,444	+10	+0.70	11,400	-
[4069]	26/01/07	1,434	1,449	1,416	1,434	0	0.00	5,200	-
[4069]	26/01/06	1,444	1,446	1,416	1,434	-3	-0.21	4,200	-
[4069]	26/01/05	1,462	1,462	1,418	1,437	-26	-1.78	10,800	-
[4069]	25/12/30	1,438	1,463	1,414	1,463	+22	+1.53	5,300	-
[4069]	25/12/29	1,427	1,497	1,420	1,441	+31	+2.20	17,000	-
[4069]	25/12/26	1,414	1,444	1,383	1,410	-4	-0.28	10,500	-
[4069]	25/12/25	1,419	1,436	1,410	1,414	-35	-2.42	7,900	-
[4069]	25/12/24	1,456	1,466	1,409	1,449	+83	+6.08	36,300	-
[4069]	25/12/23	1,342	1,397	1,288	1,366	+24	+1.79	11,000	-
[4069]	25/12/22	1,354	1,354	1,321	1,342	-1	-0.07	1,700	-
[4069]	25/12/19	1,337	1,366	1,337	1,343	+7	+0.52	3,200	-
[4069]	25/12/18	1,323	1,339	1,318	1,336	+18	+1.37	2,700	-
[4069]	25/12/17	1,342	1,342	1,285	1,318	-26	-1.93	8,000	-
[4069]	25/12/16	1,344	1,344	1,329	1,344	-11	-0.81	6,000	-
[4069]	25/12/15	1,387	1,387	1,355	1,355	-32	-2.31	5,500	-
[4069]	25/12/12	1,364	1,387	1,343	1,387	+30	+2.21	4,200	-
[4069]	25/12/11	1,381	1,381	1,343	1,357	-37	-2.65	4,700	-
[4069]	25/12/10	1,388	1,403	1,381	1,394	-1	-0.07	4,800	-
[4069]	25/12/09	1,403	1,435	1,395	1,395	-8	-0.57	7,300	-
[4069]	25/12/08	1,401	1,414	1,401	1,403	+3	+0.21	3,100	-
[4069]	25/12/05	1,438	1,438	1,381	1,400	-8	-0.57	7,300	-
[4069]	25/12/04	1,429	1,429	1,380	1,408	-21	-1.47	13,000	-
[4069]	25/12/03	1,524	1,582	1,398	1,429	+112	+8.50	122,600	-
[4069]	25/12/02	1,380	1,389	1,255	1,317	-67	-4.84	14,700	-
[4069]	25/12/01	1,431	1,432	1,384	1,384	-46	-3.22	3,900	-
[4069]	25/11/28	1,451	1,461	1,430	1,430	-20	-1.38	9,900	-
[4069]	25/11/27	1,425	1,458	1,425	1,450	+14	+0.97	4,800	-
[4069]	25/11/26	1,445	1,452	1,421	1,436	+21	+1.48	9,200	-
[4069]	25/11/25	1,412	1,428	1,399	1,415	+4	+0.28	6,500	-
[4069]	25/11/21	1,380	1,415	1,380	1,411	+26	+1.88	7,500	-
[4069]	25/11/20	1,376	1,411	1,376	1,385	+23	+1.69	11,600	-
[4069]	25/11/19	1,400	1,401	1,342	1,362	-8	-0.58	16,700	-
[4069]	25/11/18	1,436	1,436	1,335	1,370	-55	-3.86	26,000	-
[4069]	25/11/17	1,450	1,450	1,322	1,425	-13	-0.90	41,300	-
[4069]	25/11/14	1,518	1,581	1,438	1,438	-400	-21.76	132,300	-
[4069]	25/11/13	1,841	1,884	1,820	1,838	-14	-0.76	19,900	-
[4069]	25/11/12	1,933	1,933	1,849	1,852	-41	-2.17	13,100	-
[4069]	25/11/11	1,885	1,914	1,834	1,893	+29	+1.56	7,100	-
[4069]	25/11/10	1,853	1,880	1,815	1,864	+51	+2.81	10,100	-
[4069]	25/11/07	1,806	1,813	1,754	1,813	+10	+0.55	7,200	-
[4069]	25/11/06	1,800	1,848	1,799	1,803	-10	-0.55	1,300	-
[4069]	25/11/05	1,828	1,845	1,765	1,813	-55	-2.94	10,500	-
[4069]	25/11/04	1,863	1,876	1,833	1,868	+5	+0.27	5,300	-
[4069]	25/10/31	1,838	1,866	1,821	1,863	+38	+2.08	2,700	-
[4069]	25/10/30	1,746	1,920	1,700	1,825	+58	+3.28	16,300	-
[4069]	25/10/29	1,889	1,889	1,750	1,767	-127	-6.71	21,100	-
[4069]	25/10/28	2,036	2,086	1,877	1,894	-142	-6.97	19,200	-
[4069]	25/10/27	2,134	2,145	2,033	2,036	-98	-4.59	14,200	-
[4069]	25/10/24	2,131	2,134	2,078	2,134	+19	+0.90	2,800	-
[4069]	25/10/23	2,079	2,147	2,070	2,115	-14	-0.66	3,100	-
[4069]	25/10/22	2,100	2,129	2,050	2,129	+29	+1.38	4,100	-
[4069]	25/10/21	2,133	2,161	2,047	2,100	-33	-1.55	7,800	-
[4069]	25/10/20	2,100	2,137	2,083	2,133	+55	+2.65	4,200	-
[4069]	25/10/17	2,079	2,122	1,998	2,078	-1	-0.05	5,500	-
[4069]	25/10/16	2,070	2,120	2,060	2,079	-16	-0.76	3,800	-
[4069]	25/10/15	2,058	2,095	2,058	2,095	+4	+0.19	600	-
[4069]	25/10/14	2,010	2,114	2,010	2,091	-19	-0.90	3,900	-
[4069]	25/10/10	2,110	2,151	2,100	2,110	+5	+0.24	6,400	-
[4069]	25/10/09	2,062	2,109	2,012	2,105	+24	+1.15	6,400	-
[4069]	25/10/08	2,095	2,100	2,081	2,081	0	0.00	3,000	-
[4069]	25/10/07	2,125	2,145	2,076	2,081	-50	-2.35	6,800	-
[4069]	25/10/06	2,198	2,250	2,131	2,131	+61	+2.95	8,400	-
[4069]	25/10/03	2,124	2,124	2,050	2,070	-55	-2.59	2,600	-
[4069]	25/10/02	2,044	2,134	2,002	2,125	+81	+3.96	3,700	-
[4069]	25/10/01	2,128	2,128	2,000	2,044	-71	-3.36	5,400	-
[4069]	25/09/30	2,114	2,136	2,107	2,115	-49	-2.26	2,300	-
[4069]	25/09/29	2,357	2,407	2,144	2,164	-143	-6.20	12,300	-
[4069]	25/09/26	2,360	2,360	2,260	2,307	-18	-0.77	5,200	-
[4069]	25/09/25	2,394	2,440	2,252	2,325	-107	-4.40	13,700	-
[4069]	25/09/24	2,180	2,434	2,170	2,432	+283	+13.17	24,600	-
[4069]	25/09/22	2,106	2,159	2,093	2,149	+93	+4.52	5,200	-
[4069]	25/09/19	2,013	2,056	2,009	2,056	+43	+2.14	3,500	-
[4069]	25/09/18	2,054	2,054	1,971	2,013	-42	-2.04	6,700	-
[4069]	25/09/17	2,053	2,076	2,011	2,055	-24	-1.15	2,800	-
[4069]	25/09/16	2,071	2,119	2,070	2,079	+8	+0.39	1,300	-
[4069]	25/09/12	2,045	2,085	2,045	2,071	-16	-0.77	1,400	-
[4069]	25/09/11	2,098	2,117	2,036	2,087	-47	-2.20	4,600	-
[4069]	25/09/10	2,174	2,174	2,107	2,134	-53	-2.42	3,100	-
[4069]	25/09/09	2,192	2,201	2,144	2,187	+45	+2.10	3,400	-
[4069]	25/09/08	2,150	2,151	2,123	2,142	+42	+2.00	2,600	-
[4069]	25/09/05	2,212	2,262	2,027	2,100	-77	-3.54	6,300	-