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
[4968]	26/10/29	2,165	2,186	2,113	2,158	+6.0	+0.28	230,200	42,811,973,632
[4968]	26/10/28	2,160	2,175	2,113	2,152	+73.0	+3.51	179,200	42,692,943,872
[4968]	26/10/27	2,063	2,099	2,027	2,079	+95.0	+4.79	159,700	41,244,717,056
[4968]	26/10/26	1,997	2,000	1,931	1,984	-13.0	-0.65	126,300	39,360,036,864
[4968]	26/10/23	1,990	2,005	1,884	1,997	-68.0	-3.29	273,200	39,617,941,504
[4968]	26/10/22	2,221	2,239	2,048	2,065	-156.0	-7.02	158,600	40,966,971,392
[4968]	26/10/21	2,232	2,257	2,207	2,221	+23.0	+1.05	117,900	44,061,814,784
[4968]	26/10/20	2,315	2,325	2,173	2,198	-126.0	-5.42	182,400	43,605,524,480
[4968]	26/10/19	2,231	2,338	2,212	2,324	+6.0	+0.26	308,000	46,105,202,688
[4968]	26/10/16	2,311	2,340	2,255	2,318	+57.0	+2.52	173,700	45,986,172,928
[4968]	26/10/15	2,369	2,379	2,207	2,261	-192.0	-7.83	415,500	44,855,365,632
[4968]	26/10/14	2,485	2,552	2,434	2,453	-14.0	-0.57	164,400	48,664,399,872
[4968]	26/10/13	2,406	2,493	2,385	2,467	-26.0	-1.04	191,400	48,942,141,440
[4968]	26/10/09	2,300	2,496	2,296	2,493	+102.0	+4.27	160,100	49,457,950,720
[4968]	26/10/08	2,475	2,476	2,381	2,391	-114.0	-4.55	192,200	47,434,399,744
[4968]	26/10/07	2,520	2,568	2,471	2,505	-33.0	-1.30	168,200	49,696,014,336
[4968]	26/10/06	2,529	2,559	2,464	2,538	+38.0	+1.52	228,500	50,350,690,304
[4968]	26/10/05	2,396	2,504	2,370	2,500	+180.0	+7.76	270,700	49,596,821,504
[4968]	26/10/02	2,327	2,390	2,299	2,320	-57.0	-2.40	111,400	46,025,850,880
[4968]	26/10/01	2,352	2,399	2,317	2,377	+12.0	+0.51	128,700	47,156,658,176
[4968]	26/09/30	2,330	2,390	2,330	2,365	+60.0	+2.60	81,200	46,918,590,464
[4968]	26/09/29	2,290	2,339	2,290	2,305	-19.0	-0.82	133,100	45,728,268,288
[4968]	26/09/28	2,441	2,441	2,314	2,324	-94.0	-3.89	157,300	46,105,202,688
[4968]	26/09/25	2,363	2,465	2,351	2,418	+20.0	+0.83	201,700	47,970,045,952
[4968]	26/09/24	2,319	2,407	2,301	2,398	+118.0	+5.18	267,800	47,573,270,528
[4968]	26/09/18	2,220	2,283	2,212	2,280	+85.0	+3.87	231,900	45,232,300,032
[4968]	26/09/17	2,189	2,201	2,144	2,195	+32.0	+1.48	159,700	43,546,009,600
[4968]	26/09/16	2,080	2,165	2,080	2,163	+94.0	+4.54	97,700	42,911,170,560
[4968]	26/09/15	2,010	2,073	1,981	2,069	+34.0	+1.67	149,200	41,046,327,296
[4968]	26/09/14	2,062	2,062	1,997	2,035	-90.0	-4.24	204,700	40,371,810,304
[4968]	26/09/11	2,027	2,140	2,025	2,125	-2.0	-0.09	182,700	42,157,297,664
[4968]	26/09/10	2,123	2,144	2,083	2,127	-5.0	-0.23	133,500	42,196,975,616
[4968]	26/09/09	2,036	2,152	2,029	2,132	+116.0	+5.75	233,900	42,296,168,448
[4968]	26/09/08	2,151	2,152	2,016	2,016	-162.0	-7.44	170,500	39,994,875,904
[4968]	26/09/07	2,175	2,225	2,150	2,178	+39.0	+1.82	174,800	43,208,749,056
[4968]	26/09/04	2,057	2,149	2,028	2,139	+92.0	+4.49	210,300	42,435,039,232
[4968]	26/09/03	2,090	2,120	2,031	2,047	-43.0	-2.06	173,200	40,609,878,016
[4968]	26/09/02	2,160	2,164	2,060	2,090	-107.0	-4.87	232,700	41,462,939,648
[4968]	26/09/01	2,129	2,225	2,115	2,197	+56.0	+2.62	183,700	43,585,683,456
[4968]	26/08/31	2,100	2,158	2,071	2,141	-45.0	-2.06	210,400	42,474,717,184
[4968]	26/08/28	2,183	2,243	2,165	2,186	+13.0	+0.60	184,600	43,367,460,864
[4968]	26/08/27	2,260	2,265	2,167	2,173	-41.0	-1.85	166,700	43,109,556,224
[4968]	26/08/26	2,212	2,247	2,164	2,214	+14.0	+0.64	176,600	43,922,944,000
[4968]	26/08/25	2,156	2,204	2,125	2,200	+19.0	+0.87	235,600	43,645,202,432
[4968]	26/08/24	2,229	2,229	2,152	2,181	-33.0	-1.49	256,000	43,268,263,936
[4968]	26/08/21	2,267	2,274	2,163	2,214	-103.0	-4.45	312,400	43,922,944,000
[4968]	26/08/20	2,337	2,360	2,260	2,317	+30.0	+1.31	254,000	45,966,331,904
[4968]	26/08/19	2,402	2,447	2,230	2,287	-253.0	-9.96	416,600	45,371,170,816
[4968]	26/08/18	2,462	2,599	2,427	2,540	+59.0	+2.38	305,700	50,390,368,256
[4968]	26/08/17	2,501	2,523	2,391	2,481	-6.0	-0.24	268,900	49,219,883,008
[4968]	26/08/14	2,485	2,590	2,468	2,487	+22.0	+0.89	339,300	49,338,916,864
[4968]	26/08/13	2,329	2,482	2,302	2,465	+173.0	+7.55	305,900	48,902,463,488
[4968]	26/08/12	2,238	2,327	2,216	2,292	+54.0	+2.41	214,900	45,470,363,648
[4968]	26/08/10	2,230	2,282	2,182	2,238	-14.0	-0.62	322,500	44,399,071,232
[4968]	26/08/07	2,400	2,408	2,242	2,252	-188.0	-7.70	679,900	44,676,816,896
[4968]	26/08/06	2,537	2,673	2,431	2,440	+103.0	+4.41	1,274,200	48,406,495,232
[4968]	26/08/05	2,010	2,337	2,010	2,337	+400.0	+20.65	674,800	46,363,107,328
[4968]	26/08/04	1,815	1,956	1,814	1,937	+120.0	+6.60	207,600	38,427,615,232
[4968]	26/08/03	1,802	1,844	1,762	1,817	-2.0	-0.11	184,800	36,046,966,784
[4968]	26/07/31	1,816	1,870	1,780	1,819	+89.0	+5.14	234,500	36,086,644,736
[4968]	26/07/30	1,702	1,799	1,675	1,730	-10.0	-0.57	240,500	34,321,000,448
[4968]	26/07/29	1,804	1,811	1,701	1,740	-85.0	-4.66	386,000	34,519,388,160
[4968]	26/07/28	1,993	2,008	1,805	1,825	-193.0	-9.56	254,000	36,205,678,592
[4968]	26/07/27	2,121	2,123	1,990	2,018	-33.0	-1.61	191,400	40,034,553,856
[4968]	26/07/24	2,063	2,090	2,010	2,051	-10.0	-0.49	134,300	40,689,229,824
[4968]	26/07/23	2,105	2,111	2,043	2,061	-10.0	-0.48	103,500	40,887,619,584
[4968]	26/07/22	2,130	2,160	2,060	2,071	-48.0	-2.27	193,300	41,086,005,248
[4968]	26/07/21	2,174	2,180	2,043	2,119	-42.0	-1.94	304,300	42,038,263,808
[4968]	26/07/17	2,333	2,415	2,120	2,161	-249	-10.33	489,200	-
[4968]	26/07/16	2,360	2,445	2,311	2,410	+10	+0.42	302,900	-
[4968]	26/07/15	2,199	2,420	2,196	2,400	+207	+9.44	454,000	-
[4968]	26/07/14	2,176	2,240	2,156	2,193	+17	+0.78	165,500	-
[4968]	26/07/13	2,288	2,316	2,142	2,176	-96	-4.23	418,900	-
[4968]	26/07/10	2,208	2,327	2,180	2,272	+98	+4.51	384,800	-
[4968]	26/07/09	2,124	2,208	2,050	2,174	+73	+3.47	376,400	-
[4968]	26/07/08	1,926	2,210	1,923	2,101	+150	+7.69	674,900	-
[4968]	26/07/07	2,012	2,031	1,945	1,951	-61	-3.03	241,700	-
[4968]	26/07/06	2,104	2,129	2,012	2,012	-90	-4.28	145,500	-
[4968]	26/07/03	2,070	2,113	2,040	2,102	+32	+1.55	115,200	-
[4968]	26/07/02	2,070	2,124	1,978	2,070	-8	-0.38	225,800	-
[4968]	26/07/01	2,196	2,256	2,073	2,078	-23	-1.09	274,400	-
[4968]	26/06/30	2,039	2,138	1,960	2,101	+65	+3.19	286,800	-
[4968]	26/06/29	2,106	2,118	1,969	2,036	-54	-2.58	297,100	-
[4968]	26/06/26	2,208	2,240	2,066	2,090	-132	-5.94	344,500	-
[4968]	26/06/25	2,294	2,333	2,220	2,222	+28	+1.28	339,900	-
[4968]	26/06/24	2,299	2,362	2,158	2,194	-177	-7.47	595,400	-
[4968]	26/06/23	2,399	2,625	2,335	2,371	-18	-0.75	1,076,200	-
[4968]	26/06/22	2,268	2,450	2,247	2,389	+206	+9.44	751,000	-
[4968]	26/06/19	2,155	2,203	2,055	2,183	+50	+2.34	463,000	-
[4968]	26/06/18	1,923	2,177	1,923	2,133	+233	+12.26	552,200	-
[4968]	26/06/17	1,835	1,906	1,804	1,900	+60	+3.26	124,700	-
[4968]	26/06/16	1,910	1,912	1,827	1,840	-64	-3.36	172,500	-
[4968]	26/06/15	1,900	1,917	1,825	1,904	+123	+6.91	287,400	-
[4968]	26/06/12	1,681	1,791	1,670	1,781	+139	+8.47	213,100	-
[4968]	26/06/11	1,684	1,700	1,601	1,642	-34	-2.03	138,200	-
[4968]	26/06/10	1,601	1,750	1,599	1,676	+45	+2.76	366,900	-
[4968]	26/06/09	1,603	1,719	1,587	1,631	+55	+3.49	278,400	-
[4968]	26/06/08	1,560	1,648	1,553	1,576	-74	-4.48	202,700	-
[4968]	26/06/05	1,533	1,684	1,525	1,650	+143	+9.49	287,600	-
[4968]	26/06/04	1,469	1,522	1,445	1,507	+8	+0.53	60,200	-
[4968]	26/06/03	1,465	1,502	1,449	1,499	+38	+2.60	51,700	-
[4968]	26/06/02	1,427	1,475	1,401	1,461	+11	+0.76	69,200	-
[4968]	26/06/01	1,483	1,495	1,433	1,450	-35	-2.36	69,100	-
[4968]	26/05/29	1,468	1,534	1,460	1,485	+37	+2.56	198,700	-
[4968]	26/05/28	1,430	1,455	1,390	1,448	+14	+0.98	71,500	-
[4968]	26/05/27	1,415	1,456	1,405	1,434	+44	+3.17	90,600	-
[4968]	26/05/26	1,403	1,408	1,382	1,390	+4	+0.29	38,200	-
[4968]	26/05/25	1,371	1,395	1,371	1,386	+15	+1.09	75,600	-
[4968]	26/05/22	1,365	1,380	1,359	1,371	+10.0	+0.73	22,000	-
[4968]	26/05/21	1,344	1,370	1,333	1,361	+46.0	+3.50	31,300	-
[4968]	26/05/20	1,349	1,349	1,297	1,315	-38.0	-2.81	39,100	-
[4968]	26/05/19	1,357	1,364	1,317	1,353	+22.0	+1.65	50,200	-
[4968]	26/05/18	1,379	1,379	1,321	1,331	-38.0	-2.78	77,200	-
[4968]	26/05/15	1,362	1,440	1,356	1,369	-21.0	-1.51	106,800	-
[4968]	26/05/14	1,316	1,443	1,283	1,390	+94.0	+7.25	188,300	-
[4968]	26/05/13	1,299	1,321	1,289	1,296	+9.0	+0.70	81,400	-
[4968]	26/05/12	1,284	1,298	1,282	1,287	+7.0	+0.55	38,700	-
[4968]	26/05/11	1,286	1,295	1,271	1,280	-3.0	-0.23	35,100	-
[4968]	26/05/08	1,313	1,313	1,259	1,283	-30.0	-2.28	65,700	-
[4968]	26/05/07	1,270	1,315	1,270	1,313	+61.0	+4.87	48,200	-
[4968]	26/05/01	1,246	1,254	1,228	1,252	+5.0	+0.40	32,600	-
[4968]	26/04/30	1,229	1,255	1,228	1,247	-10.0	-0.80	52,300	-
[4968]	26/04/28	1,220	1,257	1,212	1,257	+48.0	+3.97	55,000	-
[4968]	26/04/27	1,201	1,214	1,191	1,209	+9	+0.75	58,500	-
[4968]	26/04/24	1,210	1,229	1,198	1,200	-13	-1.07	35,200	-
[4968]	26/04/23	1,233	1,236	1,210	1,213	-22	-1.78	38,400	-
[4968]	26/04/22	1,263	1,265	1,228	1,235	-38	-2.99	49,700	-
[4968]	26/04/21	1,274	1,286	1,273	1,273	+3	+0.24	22,300	-
[4968]	26/04/20	1,287	1,291	1,265	1,270	-16	-1.24	27,800	-
[4968]	26/04/17	1,299	1,307	1,285	1,286	-12	-0.92	27,100	-
[4968]	26/04/16	1,285	1,307	1,285	1,298	+11	+0.85	37,000	-
[4968]	26/04/15	1,283	1,304	1,275	1,287	+18	+1.42	57,300	-
[4968]	26/04/14	1,280	1,291	1,265	1,269	-3	-0.24	55,300	-
[4968]	26/04/13	1,276	1,292	1,271	1,272	-15	-1.17	53,200	-
[4968]	26/04/10	1,303	1,313	1,287	1,287	-11	-0.85	33,000	-
[4968]	26/04/09	1,337	1,337	1,294	1,298	-36	-2.70	33,600	-
[4968]	26/04/08	1,335	1,336	1,320	1,334	+40	+3.09	43,000	-
[4968]	26/04/07	1,291	1,310	1,288	1,294	+6	+0.47	21,800	-
[4968]	26/04/06	1,281	1,295	1,276	1,288	+7	+0.55	27,900	-
[4968]	26/04/03	1,292	1,306	1,275	1,281	-6	-0.47	36,000	-
[4968]	26/04/02	1,325	1,335	1,282	1,287	-22	-1.68	42,300	-
[4968]	26/04/01	1,303	1,319	1,290	1,309	+49	+3.89	99,400	-
[4968]	26/03/31	1,250	1,280	1,249	1,260	-12	-0.94	69,100	-
[4968]	26/03/30	1,230	1,276	1,223	1,272	-43	-3.27	105,100	-
[4968]	26/03/27	1,296	1,317	1,284	1,315	+8	+0.61	72,600	-
[4968]	26/03/26	1,312	1,316	1,290	1,307	0	0.00	54,400	-
[4968]	26/03/25	1,315	1,320	1,300	1,307	+22	+1.71	68,000	-
[4968]	26/03/24	1,287	1,297	1,260	1,285	+39	+3.13	65,200	-
[4968]	26/03/23	1,237	1,253	1,221	1,246	-71	-5.39	158,900	-
[4968]	26/03/19	1,358	1,370	1,310	1,317	-71	-5.12	75,000	-
[4968]	26/03/18	1,360	1,388	1,358	1,388	+46	+3.43	38,300	-
[4968]	26/03/17	1,356	1,380	1,342	1,342	-13	-0.96	36,100	-
[4968]	26/03/16	1,349	1,367	1,344	1,355	+1	+0.07	85,700	-
[4968]	26/03/13	1,336	1,367	1,336	1,354	0	0.00	43,500	-
[4968]	26/03/12	1,387	1,396	1,354	1,354	-52	-3.70	55,300	-
[4968]	26/03/11	1,398	1,426	1,398	1,406	+34	+2.48	50,100	-
[4968]	26/03/10	1,340	1,388	1,333	1,372	+58	+4.41	65,200	-
[4968]	26/03/09	1,299	1,319	1,280	1,314	-92	-6.54	205,000	-
[4968]	26/03/06	1,402	1,415	1,366	1,406	-11	-0.78	73,600	-
[4968]	26/03/05	1,425	1,433	1,392	1,417	+62	+4.58	70,700	-
[4968]	26/03/04	1,399	1,430	1,321	1,355	-104	-7.13	172,400	-
[4968]	26/03/03	1,518	1,533	1,457	1,459	-63	-4.14	80,700	-
[4968]	26/03/02	1,518	1,533	1,488	1,522	-34	-2.19	67,400	-
[4968]	26/02/27	1,511	1,558	1,511	1,556	+32	+2.10	51,400	-
[4968]	26/02/26	1,536	1,550	1,513	1,524	+23	+1.53	75,000	-
[4968]	26/02/25	1,531	1,536	1,501	1,501	-14	-0.92	68,100	-
[4968]	26/02/24	1,468	1,525	1,468	1,515	+47	+3.20	75,100	-
[4968]	26/02/20	1,491	1,498	1,447	1,468	-43	-2.85	59,000	-
[4968]	26/02/19	1,494	1,514	1,487	1,511	+20	+1.34	45,600	-
[4968]	26/02/18	1,447	1,497	1,447	1,491	+38	+2.62	36,900	-
[4968]	26/02/17	1,468	1,479	1,445	1,453	-15	-1.02	52,800	-
[4968]	26/02/16	1,474	1,478	1,460	1,468	-6	-0.41	65,800	-
[4968]	26/02/13	1,512	1,512	1,463	1,474	-40	-2.64	53,000	-
[4968]	26/02/12	1,500	1,527	1,488	1,514	+13	+0.87	80,800	-
[4968]	26/02/10	1,463	1,506	1,463	1,501	+38	+2.60	86,600	-
[4968]	26/02/09	1,488	1,500	1,448	1,463	+2	+0.14	136,300	-
[4968]	26/02/06	1,335	1,461	1,326	1,461	+156	+11.95	283,300	-
[4968]	26/02/05	1,364	1,378	1,288	1,305	-47	-3.48	151,800	-
[4968]	26/02/04	1,333	1,362	1,330	1,352	+17	+1.27	53,600	-
[4968]	26/02/03	1,328	1,342	1,316	1,335	+28	+2.14	50,400	-
[4968]	26/02/02	1,330	1,353	1,303	1,307	-8	-0.61	102,800	-
[4968]	26/01/30	1,314	1,318	1,299	1,315	+7	+0.54	45,300	-
[4968]	26/01/29	1,295	1,310	1,275	1,308	+14	+1.08	58,700	-
[4968]	26/01/28	1,316	1,316	1,292	1,294	-22	-1.67	38,900	-
[4968]	26/01/27	1,302	1,324	1,292	1,316	+7	+0.53	51,600	-
[4968]	26/01/26	1,326	1,326	1,305	1,309	-28	-2.09	51,400	-
[4968]	26/01/23	1,335	1,344	1,318	1,337	+5	+0.38	68,400	-
[4968]	26/01/22	1,278	1,342	1,276	1,332	+75	+5.97	126,700	-
[4968]	26/01/21	1,232	1,264	1,228	1,257	0	0.00	60,700	-
[4968]	26/01/20	1,285	1,292	1,257	1,257	-31	-2.41	46,700	-
[4968]	26/01/19	1,303	1,305	1,272	1,288	-15	-1.15	32,500	-
[4968]	26/01/16	1,295	1,304	1,287	1,303	0	0.00	37,900	-
[4968]	26/01/15	1,275	1,305	1,273	1,303	+25	+1.96	41,400	-
[4968]	26/01/14	1,269	1,285	1,268	1,278	+10	+0.79	35,800	-
[4968]	26/01/13	1,274	1,285	1,256	1,268	+8	+0.63	64,300	-
[4968]	26/01/09	1,260	1,278	1,249	1,260	-1	-0.08	52,300	-
[4968]	26/01/08	1,278	1,283	1,261	1,261	-31	-2.40	47,300	-
[4968]	26/01/07	1,263	1,306	1,263	1,292	+19	+1.49	72,800	-
[4968]	26/01/06	1,265	1,290	1,265	1,273	+8	+0.63	58,800	-
[4968]	26/01/05	1,223	1,266	1,223	1,265	+45	+3.69	92,700	-
[4968]	25/12/30	1,224	1,230	1,214	1,220	-6	-0.49	38,200	-
[4968]	25/12/29	1,215	1,228	1,206	1,226	+23	+1.91	77,600	-
[4968]	25/12/26	1,204	1,206	1,198	1,203	+4	+0.33	40,100	-
[4968]	25/12/25	1,197	1,204	1,184	1,199	+26	+2.22	60,800	-
[4968]	25/12/24	1,180	1,184	1,171	1,173	+3	+0.26	39,200	-
[4968]	25/12/23	1,159	1,170	1,152	1,170	+18	+1.56	41,700	-
[4968]	25/12/22	1,171	1,171	1,150	1,152	-14	-1.20	54,300	-
[4968]	25/12/19	1,172	1,176	1,157	1,166	-8	-0.68	39,300	-
[4968]	25/12/18	1,167	1,178	1,154	1,174	+6	+0.51	38,400	-
[4968]	25/12/17	1,166	1,168	1,143	1,168	+14	+1.21	50,600	-
[4968]	25/12/16	1,172	1,178	1,154	1,154	-12	-1.03	90,100	-
[4968]	25/12/15	1,115	1,172	1,115	1,166	+44	+3.92	85,100	-
[4968]	25/12/12	1,102	1,122	1,102	1,122	+31	+2.84	33,000	-
[4968]	25/12/11	1,113	1,114	1,091	1,091	-16	-1.45	31,300	-
[4968]	25/12/10	1,094	1,115	1,090	1,107	+15	+1.37	44,800	-
[4968]	25/12/09	1,119	1,120	1,083	1,092	-31	-2.76	131,800	-
[4968]	25/12/08	1,142	1,145	1,113	1,123	-11	-0.97	78,700	-
[4968]	25/12/05	1,139	1,153	1,123	1,134	-1	-0.09	118,500	-
[4968]	25/12/04	1,126	1,135	1,121	1,135	+18	+1.61	30,600	-
[4968]	25/12/03	1,125	1,134	1,117	1,117	-17	-1.50	27,300	-
[4968]	25/12/02	1,131	1,137	1,125	1,134	+3	+0.27	17,200	-
[4968]	25/12/01	1,146	1,150	1,131	1,131	-5	-0.44	49,200	-
[4968]	25/11/28	1,128	1,140	1,128	1,136	+9	+0.80	31,700	-
[4968]	25/11/27	1,116	1,138	1,104	1,127	+7	+0.63	33,400	-
[4968]	25/11/26	1,120	1,126	1,113	1,120	+8	+0.72	25,200	-
[4968]	25/11/25	1,108	1,120	1,097	1,112	-2	-0.18	76,400	-
[4968]	25/11/21	1,107	1,117	1,096	1,114	+10	+0.91	26,800	-
[4968]	25/11/20	1,099	1,110	1,087	1,104	+29	+2.70	37,800	-
[4968]	25/11/19	1,076	1,085	1,073	1,075	0	0.00	18,600	-
[4968]	25/11/18	1,098	1,100	1,075	1,075	-23	-2.09	35,400	-
[4968]	25/11/17	1,107	1,107	1,093	1,098	-6	-0.54	22,700	-
[4968]	25/11/14	1,097	1,110	1,095	1,104	+5	+0.45	28,700	-
[4968]	25/11/13	1,101	1,103	1,092	1,099	+3	+0.27	14,600	-
[4968]	25/11/12	1,080	1,100	1,075	1,096	+18	+1.67	20,100	-
[4968]	25/11/11	1,094	1,096	1,072	1,078	-12	-1.10	68,100	-
[4968]	25/11/10	1,095	1,096	1,087	1,090	+3	+0.28	27,200	-
[4968]	25/11/07	1,081	1,087	1,075	1,087	+6	+0.56	30,500	-
[4968]	25/11/06	1,092	1,092	1,077	1,081	-6	-0.55	52,700	-
[4968]	25/11/05	1,132	1,135	1,072	1,087	-38	-3.38	135,700	-
[4968]	25/11/04	1,108	1,140	1,106	1,125	+11	+0.99	69,000	-
[4968]	25/10/31	1,099	1,119	1,099	1,114	+15	+1.36	36,300	-
[4968]	25/10/30	1,087	1,106	1,086	1,099	+9	+0.83	150,900	-
[4968]	25/10/29	1,104	1,109	1,087	1,090	-19	-1.71	42,300	-
[4968]	25/10/28	1,134	1,136	1,109	1,109	-32	-2.80	46,000	-
[4968]	25/10/27	1,131	1,141	1,130	1,141	+14	+1.24	64,900	-
[4968]	25/10/24	1,116	1,127	1,116	1,127	+12	+1.08	31,600	-
[4968]	25/10/23	1,105	1,123	1,099	1,115	-12	-1.06	53,200	-
[4968]	25/10/22	1,067	1,127	1,066	1,127	+63	+5.92	110,600	-
[4968]	25/10/21	1,067	1,073	1,063	1,064	-3	-0.28	70,000	-
[4968]	25/10/20	1,076	1,076	1,067	1,067	+1	+0.09	37,400	-
[4968]	25/10/17	1,075	1,075	1,061	1,066	-5	-0.47	26,000	-
[4968]	25/10/16	1,079	1,079	1,070	1,071	-2	-0.19	29,800	-
[4968]	25/10/15	1,056	1,074	1,056	1,073	+19	+1.80	28,300	-
[4968]	25/10/14	1,043	1,058	1,040	1,054	-10	-0.94	52,400	-
[4968]	25/10/10	1,088	1,091	1,063	1,064	-35	-3.18	46,000	-
[4968]	25/10/09	1,094	1,111	1,091	1,099	+20	+1.85	47,200	-
[4968]	25/10/08	1,090	1,096	1,079	1,079	-11	-1.01	21,500	-
[4968]	25/10/07	1,089	1,099	1,089	1,090	-2	-0.18	21,800	-
[4968]	25/10/06	1,094	1,095	1,081	1,092	+14	+1.30	34,900	-
[4968]	25/10/03	1,061	1,081	1,061	1,078	+20	+1.89	24,600	-
[4968]	25/10/02	1,055	1,067	1,050	1,058	0	0.00	38,800	-
[4968]	25/10/01	1,084	1,086	1,058	1,058	-38	-3.47	58,200	-
[4968]	25/09/30	1,107	1,107	1,087	1,096	-10	-0.90	37,900	-
[4968]	25/09/29	1,114	1,119	1,102	1,106	-33	-2.90	41,400	-
[4968]	25/09/26	1,131	1,143	1,131	1,139	+8	+0.71	47,500	-
[4968]	25/09/25	1,121	1,131	1,121	1,131	+10	+0.89	28,500	-
[4968]	25/09/24	1,128	1,128	1,116	1,121	-4	-0.36	49,900	-
[4968]	25/09/22	1,122	1,131	1,122	1,125	-1	-0.09	35,500	-
[4968]	25/09/19	1,136	1,140	1,123	1,126	-6	-0.53	50,800	-
[4968]	25/09/18	1,145	1,145	1,131	1,132	-10	-0.88	35,800	-
[4968]	25/09/17	1,150	1,150	1,137	1,142	-9	-0.78	34,100	-
[4968]	25/09/16	1,141	1,151	1,140	1,151	+14	+1.23	27,100	-
[4968]	25/09/12	1,130	1,138	1,129	1,137	+10	+0.89	28,900	-
[4968]	25/09/11	1,137	1,141	1,123	1,127	-10	-0.88	26,200	-
[4968]	25/09/10	1,147	1,149	1,135	1,137	-8	-0.70	25,300	-
[4968]	25/09/09	1,163	1,165	1,144	1,145	-12	-1.04	30,900	-
[4968]	25/09/08	1,155	1,162	1,151	1,157	+8	+0.70	30,000	-
[4968]	25/09/05	1,135	1,149	1,135	1,149	+15	+1.32	34,600	-