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
[4914]	26/10/29	1,295	1,296	1,263	1,272	-21	-1.62413	289,800	124,014,977,024
[4914]	26/10/28	1,320	1,320	1,291	1,293	-13	-0.995406	167,200	126,062,387,200
[4914]	26/10/27	1,313	1,313	1,296	1,306	-3	-0.229183	151,900	127,329,837,056
[4914]	26/10/26	1,303	1,316	1,297	1,309	+3	+0.229709	177,500	127,622,324,224
[4914]	26/10/23	1,320	1,321	1,289	1,306	-8	-0.608828	166,800	127,329,837,056
[4914]	26/10/22	1,310	1,321	1,306	1,314	+5	+0.381971	139,000	128,109,805,568
[4914]	26/10/21	1,325	1,325	1,287	1,309	+4	+0.306513	162,200	127,622,324,224
[4914]	26/10/20	1,318	1,319	1,299	1,305	-14	-1.06141	128,200	127,232,344,064
[4914]	26/10/19	1,333	1,336	1,313	1,319	-12	-0.901578	141,000	128,597,286,912
[4914]	26/10/16	1,337	1,345	1,323	1,331	+15	+1.139818	250,100	129,767,243,776
[4914]	26/10/15	1,304	1,328	1,291	1,316	+2	+0.152207	351,100	128,304,799,744
[4914]	26/10/14	1,310	1,325	1,305	1,314	+4	+0.305344	138,000	128,109,805,568
[4914]	26/10/13	1,290	1,310	1,286	1,310	+25	+1.945525	139,200	127,719,825,408
[4914]	26/10/09	1,267	1,293	1,265	1,285	+18	+1.420679	174,300	125,282,418,688
[4914]	26/10/08	1,305	1,328	1,260	1,267	-8	-0.627451	399,300	123,527,495,680
[4914]	26/10/07	1,269	1,282	1,267	1,275	-1	-0.07837	90,900	124,307,464,192
[4914]	26/10/06	1,285	1,285	1,270	1,276	+5	+0.393391	122,800	124,404,957,184
[4914]	26/10/05	1,261	1,276	1,252	1,271	+19	+1.517572	156,900	123,917,475,840
[4914]	26/10/02	1,269	1,271	1,249	1,252	-34	-2.643857	158,200	122,065,051,648
[4914]	26/10/01	1,285	1,287	1,272	1,286	-9	-0.694981	160,300	125,379,919,872
[4914]	26/09/30	1,291	1,299	1,275	1,295	+17	+1.330203	151,100	126,257,381,376
[4914]	26/09/29	1,294	1,294	1,274	1,278	-42	-3.181818	174,200	124,599,951,360
[4914]	26/09/28	1,335	1,338	1,319	1,320	-15	-1.123596	172,800	128,694,779,904
[4914]	26/09/25	1,321	1,335	1,321	1,335	+11	+0.830816	138,500	130,157,223,936
[4914]	26/09/24	1,327	1,333	1,320	1,324	-7	-0.52592	161,400	129,084,768,256
[4914]	26/09/18	1,340	1,340	1,319	1,331	-2	-0.150038	238,900	129,767,243,776
[4914]	26/09/17	1,322	1,333	1,320	1,333	+12	+0.908403	118,100	129,962,229,760
[4914]	26/09/16	1,316	1,325	1,308	1,321	+15	+1.148545	138,600	128,792,281,088
[4914]	26/09/15	1,298	1,309	1,290	1,306	+15	+1.16189	121,500	127,329,837,056
[4914]	26/09/14	1,286	1,294	1,276	1,291	+14	+1.096319	101,200	125,867,401,216
[4914]	26/09/11	1,257	1,281	1,256	1,277	-10	-0.777001	197,700	124,502,450,176
[4914]	26/09/10	1,280	1,292	1,276	1,287	+2	+0.155642	87,400	125,477,412,864
[4914]	26/09/09	1,282	1,293	1,275	1,285	+3	+0.234009	139,400	125,282,418,688
[4914]	26/09/08	1,290	1,305	1,281	1,282	-15	-1.156515	253,100	124,989,931,520
[4914]	26/09/07	1,308	1,308	1,293	1,297	+3	+0.231839	115,300	126,452,375,552
[4914]	26/09/04	1,305	1,306	1,285	1,294	-23	-1.746393	190,300	126,159,888,384
[4914]	26/09/03	1,331	1,335	1,315	1,317	-11	-0.828313	122,700	128,402,292,736
[4914]	26/09/02	1,334	1,343	1,312	1,328	-24	-1.775148	254,400	129,474,748,416
[4914]	26/09/01	1,342	1,357	1,338	1,352	0	0	147,100	131,814,653,952
[4914]	26/08/31	1,335	1,352	1,330	1,352	+16	+1.197605	211,700	131,814,653,952
[4914]	26/08/28	1,334	1,348	1,331	1,336	-4	-0.298507	130,000	130,254,716,928
[4914]	26/08/27	1,342	1,344	1,332	1,340	-2	-0.149031	152,900	130,644,705,280
[4914]	26/08/26	1,312	1,344	1,311	1,342	+30	+2.286585	198,300	130,839,699,456
[4914]	26/08/25	1,323	1,330	1,307	1,312	-11	-0.831444	101,000	127,914,811,392
[4914]	26/08/24	1,313	1,327	1,303	1,323	+8	+0.608365	168,800	128,987,275,264
[4914]	26/08/21	1,277	1,318	1,274	1,315	+37	+2.895149	237,000	128,207,306,752
[4914]	26/08/20	1,273	1,278	1,263	1,278	+12	+0.947867	107,100	124,599,951,360
[4914]	26/08/19	1,273	1,284	1,255	1,266	-10	-0.783699	158,100	123,429,994,496
[4914]	26/08/18	1,262	1,287	1,259	1,276	+4	+0.314465	117,300	124,404,957,184
[4914]	26/08/17	1,285	1,289	1,268	1,272	-8	-0.625	124,800	124,014,977,024
[4914]	26/08/14	1,265	1,281	1,261	1,280	+8	+0.628931	139,100	124,794,945,536
[4914]	26/08/13	1,288	1,288	1,257	1,272	-14	-1.088647	143,300	124,014,977,024
[4914]	26/08/12	1,281	1,290	1,271	1,286	+11	+0.862745	201,200	125,379,919,872
[4914]	26/08/10	1,245	1,283	1,245	1,275	+32	+2.574417	310,800	124,307,464,192
[4914]	26/08/07	1,228	1,249	1,209	1,243	+41	+3.410982	338,300	121,187,590,144
[4914]	26/08/06	1,188	1,217	1,182	1,202	+26	+2.210884	215,600	117,190,246,400
[4914]	26/08/05	1,181	1,186	1,168	1,176	-4	-0.338983	137,200	114,655,354,880
[4914]	26/08/04	1,180	1,189	1,173	1,180	+1	+0.084818	183,500	115,045,335,040
[4914]	26/08/03	1,200	1,200	1,165	1,179	-31	-2.561983	302,600	114,947,842,048
[4914]	26/07/31	1,213	1,223	1,203	1,210	-6	-0.493421	120,200	117,970,214,912
[4914]	26/07/30	1,216	1,224	1,191	1,216	-4	-0.327869	176,400	118,555,197,440
[4914]	26/07/29	1,210	1,228	1,196	1,220	+22	+1.836394	254,600	118,945,177,600
[4914]	26/07/28	1,211	1,211	1,194	1,198	-13	-1.073493	182,100	116,800,266,240
[4914]	26/07/27	1,198	1,214	1,191	1,211	+27	+2.280405	142,500	118,067,716,096
[4914]	26/07/24	1,185	1,193	1,181	1,184	-11	-0.920502	95,400	115,435,323,392
[4914]	26/07/23	1,198	1,202	1,194	1,195	-6	-0.499584	84,300	116,507,779,072
[4914]	26/07/22	1,198	1,205	1,190	1,201	+3	+0.250417	135,600	117,092,753,408
[4914]	26/07/21	1,189	1,209	1,189	1,198	+14	+1.182432	145,600	116,800,266,240
[4914]	26/07/17	1,188	1,201	1,168	1,184	-1	-0.084388	145,200	-
[4914]	26/07/16	1,195	1,203	1,181	1,185	-10	-0.83682	111,000	-
[4914]	26/07/15	1,194	1,199	1,181	1,195	+18	+1.529312	168,000	-
[4914]	26/07/14	1,164	1,193	1,162	1,177	+20	+1.728608	194,500	-
[4914]	26/07/13	1,171	1,176	1,153	1,157	-4	-0.344531	133,600	-
[4914]	26/07/10	1,172	1,174	1,153	1,161	0	0	131,900	-
[4914]	26/07/09	1,154	1,171	1,149	1,161	+2	+0.172563	147,300	-
[4914]	26/07/08	1,164	1,173	1,158	1,159	+2	+0.172861	118,900	-
[4914]	26/07/07	1,173	1,183	1,157	1,157	-12	-1.026518	171,900	-
[4914]	26/07/06	1,154	1,169	1,150	1,169	+23	+2.006981	159,600	-
[4914]	26/07/03	1,150	1,154	1,137	1,146	+8	+0.702988	128,700	-
[4914]	26/07/02	1,130	1,147	1,127	1,138	+14	+1.245552	131,800	-
[4914]	26/07/01	1,124	1,125	1,109	1,124	+5	+0.446828	132,700	-
[4914]	26/06/30	1,121	1,127	1,109	1,119	+3	+0.268817	146,100	-
[4914]	26/06/29	1,125	1,136	1,110	1,116	-9	-0.8	189,000	-
[4914]	26/06/26	1,118	1,129	1,118	1,125	+4	+0.356824	143,500	-
[4914]	26/06/25	1,124	1,134	1,118	1,121	+10	+0.90009	124,700	-
[4914]	26/06/24	1,100	1,114	1,100	1,111	+7	+0.634058	117,500	-
[4914]	26/06/23	1,119	1,122	1,104	1,104	-16	-1.428571	118,800	-
[4914]	26/06/22	1,120	1,130	1,112	1,120	0	0	169,800	-
[4914]	26/06/19	1,125	1,132	1,119	1,120	-5	-0.444444	184,900	-
[4914]	26/06/18	1,129	1,135	1,119	1,125	+2	+0.178094	147,300	-
[4914]	26/06/17	1,128	1,138	1,121	1,123	+5	+0.447227	93,800	-
[4914]	26/06/16	1,136	1,138	1,114	1,118	-24	-2.101576	133,700	-
[4914]	26/06/15	1,141	1,151	1,137	1,142	+23	+2.055407	138,200	-
[4914]	26/06/12	1,114	1,132	1,113	1,119	+6	+0.539084	180,900	-
[4914]	26/06/11	1,106	1,133	1,102	1,113	+9	+0.815217	243,300	-
[4914]	26/06/10	1,083	1,109	1,080	1,104	+25	+2.31696	164,900	-
[4914]	26/06/09	1,097	1,097	1,079	1,079	+4	+0.372093	215,400	-
[4914]	26/06/08	1,079	1,111	1,072	1,075	-15	-1.376147	449,000	-
[4914]	26/06/05	1,086	1,098	1,083	1,090	+6	+0.553506	115,600	-
[4914]	26/06/04	1,074	1,094	1,071	1,084	-3	-0.275989	143,800	-
[4914]	26/06/03	1,078	1,093	1,071	1,087	+8	+0.741427	195,200	-
[4914]	26/06/02	1,078	1,093	1,065	1,079	-14	-1.280878	171,800	-
[4914]	26/06/01	1,116	1,116	1,083	1,093	-31	-2.758007	277,700	-
[4914]	26/05/29	1,135	1,145	1,124	1,124	-3	-0.266193	178,300	-
[4914]	26/05/28	1,120	1,133	1,116	1,127	+4	+0.356189	139,000	-
[4914]	26/05/27	1,120	1,131	1,114	1,123	+1	+0.089127	172,000	-
[4914]	26/05/26	1,118	1,128	1,114	1,122	+4	+0.357782	159,300	-
[4914]	26/05/25	1,120	1,128	1,110	1,118	+3	+0.269058	155,200	-
[4914]	26/05/22	1,128	1,129	1,113	1,115	-15	-1.327434	114,900	-
[4914]	26/05/21	1,122	1,138	1,118	1,130	+10	+0.892857	98,900	-
[4914]	26/05/20	1,129	1,136	1,103	1,120	-11	-0.972591	193,500	-
[4914]	26/05/19	1,135	1,140	1,112	1,131	+19	+1.708633	253,200	-
[4914]	26/05/18	1,180	1,199	1,112	1,112	-90	-7.487521	529,400	-
[4914]	26/05/15	1,207	1,219	1,182	1,202	-17	-1.394586	237,000	-
[4914]	26/05/14	1,195	1,219	1,189	1,219	+30	+2.523129	166,200	-
[4914]	26/05/13	1,187	1,193	1,182	1,189	+2	+0.168492	110,400	-
[4914]	26/05/12	1,200	1,205	1,178	1,187	-10	-0.835422	132,000	-
[4914]	26/05/11	1,186	1,213	1,184	1,197	+17	+1.440678	228,400	-
[4914]	26/05/08	1,182	1,182	1,161	1,180	-14	-1.172529	223,500	-
[4914]	26/05/07	1,187	1,199	1,177	1,194	+7	+0.589722	211,300	-
[4914]	26/05/01	1,161	1,192	1,151	1,187	+15	+1.279863	253,300	-
[4914]	26/04/30	1,160	1,172	1,142	1,172	-3	-0.255319	237,800	-
[4914]	26/04/28	1,167	1,175	1,152	1,175	+3	+0.255973	227,100	-
[4914]	26/04/27	1,144	1,202	1,142	1,172	+29	+2.537183	383,800	-
[4914]	26/04/24	1,148	1,156	1,138	1,143	-7	-0.608696	156,600	-
[4914]	26/04/23	1,160	1,164	1,146	1,150	-23	-1.960784	174,400	-
[4914]	26/04/22	1,199	1,201	1,171	1,173	-28	-2.331391	124,700	-
[4914]	26/04/21	1,210	1,217	1,201	1,201	-9	-0.743802	72,200	-
[4914]	26/04/20	1,216	1,216	1,205	1,210	0	0	83,700	-
[4914]	26/04/17	1,218	1,223	1,210	1,210	-6	-0.493421	82,100	-
[4914]	26/04/16	1,220	1,228	1,212	1,216	+1	+0.082305	73,600	-
[4914]	26/04/15	1,218	1,227	1,211	1,215	+10	+0.829876	78,500	-
[4914]	26/04/14	1,220	1,224	1,201	1,205	-1	-0.082919	92,800	-
[4914]	26/04/13	1,227	1,234	1,203	1,206	-22	-1.791531	119,200	-
[4914]	26/04/10	1,237	1,246	1,224	1,228	-1	-0.081367	136,600	-
[4914]	26/04/09	1,269	1,270	1,229	1,229	-29	-2.305246	161,900	-
[4914]	26/04/08	1,260	1,261	1,243	1,258	+23	+1.862348	214,600	-
[4914]	26/04/07	1,239	1,251	1,234	1,235	0	0	121,600	-
[4914]	26/04/06	1,233	1,240	1,225	1,235	+12	+0.981194	117,600	-
[4914]	26/04/03	1,220	1,229	1,215	1,223	+13	+1.07438	83,900	-
[4914]	26/04/02	1,230	1,241	1,206	1,210	-18	-1.465798	122,100	-
[4914]	26/04/01	1,215	1,228	1,198	1,228	+43	+3.628692	156,400	-
[4914]	26/03/31	1,168	1,196	1,165	1,185	+4	+0.338696	146,300	-
[4914]	26/03/30	1,164	1,181	1,153	1,181	-39	-3.196721	223,400	-
[4914]	26/03/27	1,217	1,231	1,212	1,220	+4	+0.328947	220,200	-
[4914]	26/03/26	1,231	1,235	1,202	1,216	-12	-0.977199	124,400	-
[4914]	26/03/25	1,229	1,231	1,216	1,228	+26	+2.163062	164,500	-
[4914]	26/03/24	1,210	1,210	1,192	1,202	+18	+1.52027	133,300	-
[4914]	26/03/23	1,175	1,186	1,159	1,184	-16	-1.333333	288,000	-
[4914]	26/03/19	1,234	1,234	1,200	1,200	-46	-3.691814	249,500	-
[4914]	26/03/18	1,235	1,246	1,231	1,246	+16	+1.300813	119,300	-
[4914]	26/03/17	1,231	1,240	1,227	1,230	-1	-0.081235	138,400	-
[4914]	26/03/16	1,222	1,242	1,220	1,231	+2	+0.162734	169,100	-
[4914]	26/03/13	1,213	1,248	1,206	1,229	+18	+1.486375	286,800	-
[4914]	26/03/12	1,235	1,255	1,201	1,211	-43	-3.429027	248,000	-
[4914]	26/03/11	1,270	1,275	1,254	1,254	+1	+0.079808	130,600	-
[4914]	26/03/10	1,255	1,262	1,235	1,253	+26	+2.118989	185,000	-
[4914]	26/03/09	1,209	1,229	1,200	1,227	-36	-2.850356	348,800	-
[4914]	26/03/06	1,255	1,265	1,242	1,263	+1	+0.079239	190,200	-
[4914]	26/03/05	1,283	1,294	1,250	1,262	+16	+1.284109	236,900	-
[4914]	26/03/04	1,271	1,273	1,227	1,246	-55	-4.227517	407,000	-
[4914]	26/03/03	1,336	1,340	1,301	1,301	-45	-3.343239	337,300	-
[4914]	26/03/02	1,370	1,370	1,341	1,346	-38	-2.745665	271,700	-
[4914]	26/02/27	1,369	1,384	1,354	1,384	+21	+1.540719	258,700	-
[4914]	26/02/26	1,370	1,383	1,361	1,363	-7	-0.510949	307,000	-
[4914]	26/02/25	1,402	1,403	1,367	1,370	-36	-2.560455	353,500	-
[4914]	26/02/24	1,388	1,416	1,375	1,406	+21	+1.516245	233,000	-
[4914]	26/02/20	1,430	1,434	1,384	1,385	-59	-4.085873	311,200	-
[4914]	26/02/19	1,422	1,445	1,414	1,444	+24	+1.690141	183,500	-
[4914]	26/02/18	1,429	1,436	1,414	1,420	+3	+0.211715	207,400	-
[4914]	26/02/17	1,404	1,436	1,398	1,417	+17	+1.214286	359,400	-
[4914]	26/02/16	1,404	1,423	1,380	1,400	-94	-6.291834	522,000	-
[4914]	26/02/13	1,565	1,580	1,493	1,494	-87	-5.502846	320,800	-
[4914]	26/02/12	1,578	1,594	1,568	1,581	+12	+0.764818	184,500	-
[4914]	26/02/10	1,558	1,585	1,556	1,569	+19	+1.225806	129,500	-
[4914]	26/02/09	1,571	1,571	1,539	1,550	+18	+1.174935	122,400	-
[4914]	26/02/06	1,520	1,540	1,511	1,532	+12	+0.789474	112,100	-
[4914]	26/02/05	1,545	1,557	1,520	1,520	0	0	143,000	-
[4914]	26/02/04	1,512	1,539	1,511	1,520	+9	+0.595632	127,100	-
[4914]	26/02/03	1,505	1,524	1,499	1,511	+19	+1.273458	132,200	-
[4914]	26/02/02	1,522	1,525	1,492	1,492	-17	-1.126574	125,600	-
[4914]	26/01/30	1,503	1,516	1,493	1,509	+8	+0.532978	110,000	-
[4914]	26/01/29	1,486	1,511	1,465	1,501	+11	+0.738255	177,500	-
[4914]	26/01/28	1,500	1,503	1,489	1,490	-27	-1.779829	117,700	-
[4914]	26/01/27	1,513	1,521	1,503	1,517	-11	-0.719895	111,400	-
[4914]	26/01/26	1,528	1,540	1,514	1,528	-32	-2.051282	146,700	-
[4914]	26/01/23	1,570	1,577	1,557	1,560	-2	-0.128041	109,000	-
[4914]	26/01/22	1,550	1,572	1,540	1,562	+16	+1.034929	136,700	-
[4914]	26/01/21	1,532	1,557	1,528	1,546	-21	-1.34014	147,200	-
[4914]	26/01/20	1,572	1,584	1,553	1,567	-1	-0.063776	125,900	-
[4914]	26/01/19	1,549	1,584	1,535	1,568	+32	+2.083333	185,100	-
[4914]	26/01/16	1,505	1,539	1,502	1,536	+28	+1.856764	126,600	-
[4914]	26/01/15	1,501	1,519	1,493	1,508	-1	-0.066269	159,100	-
[4914]	26/01/14	1,489	1,516	1,486	1,509	+16	+1.071668	195,500	-
[4914]	26/01/13	1,500	1,505	1,481	1,493	+19	+1.289009	144,800	-
[4914]	26/01/09	1,488	1,494	1,470	1,474	+9	+0.614334	137,200	-
[4914]	26/01/08	1,466	1,479	1,463	1,465	-10	-0.677966	140,200	-
[4914]	26/01/07	1,460	1,502	1,455	1,475	+7	+0.476839	243,800	-
[4914]	26/01/06	1,477	1,483	1,461	1,468	+6	+0.410397	129,500	-
[4914]	26/01/05	1,474	1,484	1,446	1,462	-12	-0.814111	168,300	-
[4914]	25/12/30	1,481	1,490	1,469	1,474	-11	-0.740741	95,700	-
[4914]	25/12/29	1,499	1,501	1,474	1,485	-9	-0.60241	210,700	-
[4914]	25/12/26	1,490	1,495	1,482	1,494	+4	+0.268456	115,500	-
[4914]	25/12/25	1,485	1,490	1,476	1,490	+11	+0.743746	66,000	-
[4914]	25/12/24	1,489	1,500	1,472	1,479	-6	-0.40404	116,200	-
[4914]	25/12/23	1,469	1,489	1,460	1,485	+16	+1.089176	118,700	-
[4914]	25/12/22	1,479	1,479	1,455	1,469	+4	+0.273038	152,300	-
[4914]	25/12/19	1,438	1,470	1,438	1,465	+18	+1.243953	269,800	-
[4914]	25/12/18	1,427	1,447	1,419	1,447	+22	+1.54386	124,000	-
[4914]	25/12/17	1,428	1,428	1,404	1,425	+3	+0.21097	199,900	-
[4914]	25/12/16	1,456	1,456	1,422	1,422	-41	-2.802461	177,500	-
[4914]	25/12/15	1,425	1,465	1,422	1,463	+36	+2.522775	149,800	-
[4914]	25/12/12	1,426	1,436	1,419	1,427	+6	+0.422238	187,600	-
[4914]	25/12/11	1,447	1,451	1,416	1,421	0	0	179,900	-
[4914]	25/12/10	1,457	1,462	1,421	1,421	-29	-2	153,900	-
[4914]	25/12/09	1,470	1,477	1,446	1,450	-34	-2.291105	162,700	-
[4914]	25/12/08	1,461	1,490	1,458	1,484	+30	+2.063274	81,800	-
[4914]	25/12/05	1,465	1,478	1,452	1,454	-20	-1.356852	196,200	-
[4914]	25/12/04	1,476	1,487	1,460	1,474	-6	-0.405405	167,500	-
[4914]	25/12/03	1,515	1,519	1,474	1,480	-26	-1.726428	200,000	-
[4914]	25/12/02	1,540	1,540	1,491	1,506	-32	-2.080624	164,500	-
[4914]	25/12/01	1,557	1,576	1,538	1,538	-19	-1.220295	153,100	-
[4914]	25/11/28	1,546	1,569	1,537	1,557	+13	+0.841969	171,700	-
[4914]	25/11/27	1,544	1,556	1,536	1,544	+9	+0.586319	156,100	-
[4914]	25/11/26	1,498	1,535	1,484	1,535	+54	+3.646185	186,000	-
[4914]	25/11/25	1,481	1,499	1,471	1,481	+16	+1.09215	129,100	-
[4914]	25/11/21	1,449	1,473	1,442	1,465	+18	+1.243953	165,900	-
[4914]	25/11/20	1,461	1,464	1,441	1,447	+16	+1.118099	110,500	-
[4914]	25/11/19	1,440	1,448	1,422	1,431	+1	+0.06993	159,200	-
[4914]	25/11/18	1,470	1,486	1,424	1,430	-63	-4.219692	339,700	-
[4914]	25/11/17	1,579	1,584	1,490	1,493	-97	-6.100629	403,400	-
[4914]	25/11/14	1,500	1,649	1,470	1,590	+67	+4.399212	1,285,400	-
[4914]	25/11/13	1,515	1,531	1,508	1,523	+38	+2.558923	234,200	-
[4914]	25/11/12	1,480	1,514	1,480	1,485	+16	+1.089176	299,800	-
[4914]	25/11/11	1,508	1,509	1,464	1,469	-23	-1.541555	127,700	-
[4914]	25/11/10	1,510	1,516	1,484	1,492	+1	+0.067069	139,900	-
[4914]	25/11/07	1,471	1,491	1,463	1,491	+16	+1.084746	182,600	-
[4914]	25/11/06	1,452	1,491	1,447	1,475	+28	+1.935038	201,600	-
[4914]	25/11/05	1,480	1,496	1,439	1,447	-48	-3.210702	334,900	-
[4914]	25/11/04	1,487	1,522	1,487	1,495	-14	-0.927767	156,000	-
[4914]	25/10/31	1,524	1,525	1,492	1,509	-4	-0.264375	158,000	-
[4914]	25/10/30	1,520	1,543	1,513	1,513	+10	+0.665336	611,700	-
[4914]	25/10/29	1,544	1,549	1,503	1,503	-28	-1.82887	155,200	-
[4914]	25/10/28	1,594	1,594	1,530	1,531	-73	-4.551122	157,300	-
[4914]	25/10/27	1,579	1,604	1,576	1,604	+40	+2.557545	145,900	-
[4914]	25/10/24	1,576	1,581	1,544	1,564	+8	+0.514139	92,400	-
[4914]	25/10/23	1,553	1,566	1,540	1,556	+6	+0.387097	136,600	-
[4914]	25/10/22	1,554	1,569	1,541	1,550	-4	-0.2574	382,400	-
[4914]	25/10/21	1,551	1,575	1,546	1,554	+18	+1.171875	147,800	-
[4914]	25/10/20	1,548	1,553	1,529	1,536	+17	+1.119157	123,700	-
[4914]	25/10/17	1,527	1,544	1,508	1,519	-19	-1.235371	112,900	-
[4914]	25/10/16	1,530	1,568	1,524	1,538	+26	+1.719577	224,600	-
[4914]	25/10/15	1,508	1,531	1,485	1,512	+26	+1.749664	217,400	-
[4914]	25/10/14	1,466	1,510	1,466	1,486	-13	-0.867245	194,100	-
[4914]	25/10/10	1,534	1,543	1,497	1,499	-57	-3.663239	174,800	-
[4914]	25/10/09	1,565	1,580	1,533	1,556	-5	-0.320307	192,500	-
[4914]	25/10/08	1,600	1,624	1,558	1,561	-49	-3.043478	162,100	-
[4914]	25/10/07	1,600	1,621	1,593	1,610	+18	+1.130653	156,100	-
[4914]	25/10/06	1,548	1,600	1,540	1,592	+68	+4.461942	159,000	-
[4914]	25/10/03	1,542	1,569	1,523	1,524	-26	-1.677419	106,800	-
[4914]	25/10/02	1,573	1,594	1,530	1,550	-54	-3.366584	244,000	-
[4914]	25/10/01	1,605	1,612	1,564	1,604	-14	-0.865266	236,300	-
[4914]	25/09/30	1,597	1,633	1,582	1,618	+22	+1.378446	210,600	-
[4914]	25/09/29	1,625	1,625	1,575	1,596	-46	-2.801462	172,800	-
[4914]	25/09/26	1,628	1,642	1,622	1,642	+34	+2.114428	183,000	-
[4914]	25/09/25	1,616	1,626	1,608	1,608	0	0	120,000	-
[4914]	25/09/24	1,612	1,622	1,600	1,608	-4	-0.248139	153,000	-
[4914]	25/09/22	1,638	1,638	1,612	1,612	-18	-1.104294	108,000	-
[4914]	25/09/19	1,602	1,630	1,600	1,630	+42	+2.644836	363,000	-
[4914]	25/09/18	1,584	1,592	1,576	1,588	+4	+0.252525	92,500	-
[4914]	25/09/17	1,594	1,594	1,564	1,584	-10	-0.627353	115,500	-
[4914]	25/09/16	1,604	1,612	1,584	1,594	-12	-0.747198	145,500	-
[4914]	25/09/12	1,640	1,640	1,606	1,606	-32	-1.953602	163,000	-
[4914]	25/09/11	1,656	1,662	1,632	1,638	-6	-0.364964	128,500	-
[4914]	25/09/10	1,640	1,654	1,640	1,644	+4	+0.243902	88,000	-
[4914]	25/09/09	1,630	1,658	1,622	1,640	+12	+0.737101	192,500	-
[4914]	25/09/08	1,636	1,642	1,628	1,628	+6	+0.369914	97,000	-
[4914]	25/09/05	1,620	1,636	1,608	1,622	+6	+0.371287	127,500	-