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
[4922]	26/10/29	5,775	5,795	5,690	5,768	-25.0	-0.43	370,300	327,336,591,360
[4922]	26/10/28	5,900	5,966	5,773	5,793	-152.0	-2.56	261,900	328,755,347,456
[4922]	26/10/27	6,012	6,017	5,903	5,945	-48.0	-0.80	289,100	337,381,425,152
[4922]	26/10/26	5,899	6,008	5,864	5,993	+94.0	+1.59	268,900	340,105,428,992
[4922]	26/10/23	5,991	6,033	5,848	5,899	+8.0	+0.14	331,600	334,770,896,896
[4922]	26/10/22	5,791	5,917	5,791	5,891	+63.0	+1.08	195,500	334,316,896,256
[4922]	26/10/21	5,980	5,980	5,803	5,828	-155.0	-2.59	217,000	330,741,612,544
[4922]	26/10/20	5,888	5,983	5,888	5,983	+65.0	+1.10	205,900	339,537,920,000
[4922]	26/10/19	5,942	5,978	5,898	5,918	-12.0	-0.20	273,900	335,849,160,704
[4922]	26/10/16	5,899	5,970	5,858	5,930	+118.0	+2.03	327,800	336,530,145,280
[4922]	26/10/15	5,789	5,844	5,673	5,812	+97.0	+1.70	448,600	329,833,611,264
[4922]	26/10/14	5,670	5,722	5,637	5,715	+62.0	+1.10	298,400	324,328,816,640
[4922]	26/10/13	5,550	5,667	5,506	5,653	+139.0	+2.52	356,800	320,810,287,104
[4922]	26/10/09	5,485	5,564	5,401	5,514	+77.0	+1.42	283,300	312,921,980,928
[4922]	26/10/08	5,451	5,482	5,390	5,437	+4.0	+0.07	266,900	308,552,171,520
[4922]	26/10/07	5,279	5,454	5,279	5,433	+92.0	+1.72	400,500	308,325,187,584
[4922]	26/10/06	5,380	5,390	5,281	5,341	-22.0	-0.41	289,100	303,104,131,072
[4922]	26/10/05	5,392	5,409	5,350	5,363	-22.0	-0.41	294,400	304,352,657,408
[4922]	26/10/02	5,400	5,435	5,358	5,385	-94.0	-1.72	341,500	305,601,150,976
[4922]	26/10/01	5,524	5,524	5,400	5,479	-35.0	-0.63	380,900	310,935,715,840
[4922]	26/09/30	5,500	5,526	5,451	5,514	-13.0	-0.24	327,100	312,921,980,928
[4922]	26/09/29	5,606	5,615	5,511	5,527	-140.0	-2.47	323,600	313,659,719,680
[4922]	26/09/28	5,677	5,736	5,638	5,667	-49.0	-0.86	251,800	321,604,780,032
[4922]	26/09/25	5,694	5,829	5,688	5,716	+15.0	+0.26	273,400	324,385,570,816
[4922]	26/09/24	5,638	5,761	5,630	5,701	-37.0	-0.64	235,200	323,534,290,944
[4922]	26/09/18	5,770	5,770	5,701	5,738	-12.0	-0.21	419,300	325,634,064,384
[4922]	26/09/17	5,660	5,750	5,660	5,750	+115.0	+2.04	154,800	326,315,081,728
[4922]	26/09/16	5,710	5,730	5,635	5,635	-14.0	-0.25	211,900	319,788,777,472
[4922]	26/09/15	5,754	5,760	5,645	5,649	-11.0	-0.19	226,600	320,583,270,400
[4922]	26/09/14	5,630	5,687	5,585	5,660	+85.0	+1.52	238,500	321,207,533,568
[4922]	26/09/11	5,435	5,594	5,435	5,575	+53.0	+0.96	347,300	316,383,756,288
[4922]	26/09/10	5,502	5,562	5,445	5,522	-37.0	-0.67	285,600	313,375,981,568
[4922]	26/09/09	5,621	5,647	5,535	5,559	-91.0	-1.61	261,000	315,475,755,008
[4922]	26/09/08	5,670	5,670	5,583	5,650	-26.0	-0.46	261,100	320,640,024,576
[4922]	26/09/07	5,745	5,751	5,639	5,676	-69.0	-1.20	296,900	322,115,534,848
[4922]	26/09/04	5,720	5,798	5,611	5,745	-37.0	-0.64	338,700	326,031,310,848
[4922]	26/09/03	5,774	5,873	5,720	5,782	+34.0	+0.59	293,500	328,131,084,288
[4922]	26/09/02	5,800	5,862	5,731	5,748	-115.0	-1.96	295,500	326,201,573,376
[4922]	26/09/01	5,746	5,885	5,745	5,863	+17.0	+0.29	404,900	332,727,877,632
[4922]	26/08/31	5,865	5,902	5,811	5,846	-19.0	-0.32	343,100	331,763,122,176
[4922]	26/08/28	5,832	5,902	5,815	5,865	+43.0	+0.74	218,400	332,841,385,984
[4922]	26/08/27	5,962	5,970	5,808	5,822	-108.0	-1.82	274,700	330,401,120,256
[4922]	26/08/26	5,915	5,978	5,910	5,930	-25.0	-0.42	163,900	336,530,145,280
[4922]	26/08/25	6,050	6,079	5,915	5,955	+18.0	+0.30	279,900	337,948,934,144
[4922]	26/08/24	5,920	5,983	5,863	5,937	+44.0	+0.75	237,000	336,927,424,512
[4922]	26/08/21	5,788	5,918	5,788	5,893	+89.0	+1.53	319,500	334,430,404,608
[4922]	26/08/20	5,935	5,980	5,744	5,804	+46.0	+0.80	447,500	329,379,610,624
[4922]	26/08/19	5,818	5,911	5,700	5,758	+40.0	+0.70	330,500	326,769,082,368
[4922]	26/08/18	5,625	5,749	5,589	5,718	+87.0	+1.55	334,100	324,499,046,400
[4922]	26/08/17	5,747	5,820	5,626	5,631	-116.0	-2.02	244,000	319,561,760,768
[4922]	26/08/14	5,703	5,769	5,665	5,747	+28.0	+0.49	311,100	326,144,819,200
[4922]	26/08/13	5,752	5,777	5,695	5,719	-62.0	-1.07	250,100	324,555,800,576
[4922]	26/08/12	5,838	5,872	5,743	5,781	-114.0	-1.93	431,200	328,074,330,112
[4922]	26/08/10	5,939	6,020	5,837	5,895	-25.0	-0.42	356,900	334,543,880,192
[4922]	26/08/07	5,435	6,118	5,388	5,920	+105.0	+1.81	893,000	335,877,931,008
[4922]	26/08/06	5,672	5,837	5,608	5,815	+243.0	+4.36	356,600	329,920,643,072
[4922]	26/08/05	5,650	5,673	5,550	5,572	-86.0	-1.52	254,800	316,133,736,448
[4922]	26/08/04	5,537	5,698	5,530	5,658	+21.0	+0.37	232,900	321,013,055,488
[4922]	26/08/03	5,613	5,667	5,502	5,637	-48.0	-0.84	292,000	319,821,611,008
[4922]	26/07/31	5,934	5,964	5,678	5,685	-249.0	-4.20	394,400	322,544,926,720
[4922]	26/07/30	6,050	6,063	5,863	5,934	-105.0	-1.74	673,500	336,672,227,328
[4922]	26/07/29	5,858	6,056	5,830	6,039	+244.0	+4.21	412,400	342,629,515,264
[4922]	26/07/28	5,805	5,833	5,754	5,795	+39.0	+0.68	252,300	328,785,920,000
[4922]	26/07/27	5,538	5,805	5,490	5,756	+266.0	+4.85	357,500	326,573,195,264
[4922]	26/07/24	5,400	5,505	5,376	5,490	-8.0	-0.15	166,400	311,481,401,344
[4922]	26/07/23	5,492	5,510	5,460	5,498	+26.0	+0.48	179,500	311,935,270,912
[4922]	26/07/22	5,550	5,610	5,451	5,472	-108.0	-1.94	281,100	310,460,121,088
[4922]	26/07/21	5,503	5,615	5,493	5,580	+108.0	+1.97	296,000	316,587,638,784
[4922]	26/07/17	5,434	5,564	5,353	5,472	+90	+1.67	292,800	-
[4922]	26/07/16	5,447	5,515	5,360	5,382	-37	-0.68	206,100	-
[4922]	26/07/15	5,330	5,471	5,316	5,419	+67	+1.25	309,100	-
[4922]	26/07/14	5,310	5,403	5,282	5,352	+62	+1.17	204,000	-
[4922]	26/07/13	5,250	5,312	5,218	5,290	+72	+1.38	168,500	-
[4922]	26/07/10	5,224	5,248	5,194	5,218	-12	-0.23	210,900	-
[4922]	26/07/09	5,303	5,308	5,216	5,230	-134	-2.50	232,700	-
[4922]	26/07/08	5,416	5,455	5,301	5,364	-98	-1.79	386,500	-
[4922]	26/07/07	5,384	5,472	5,360	5,462	+45	+0.83	231,300	-
[4922]	26/07/06	5,355	5,417	5,330	5,417	+24	+0.45	195,000	-
[4922]	26/07/03	5,348	5,403	5,291	5,393	+114	+2.16	338,700	-
[4922]	26/07/02	5,200	5,338	5,168	5,279	+144	+2.80	409,800	-
[4922]	26/07/01	5,056	5,157	5,034	5,135	+112	+2.23	414,400	-
[4922]	26/06/30	5,047	5,057	4,994	5,023	-22	-0.44	255,700	-
[4922]	26/06/29	4,975	5,067	4,975	5,045	+21	+0.42	309,300	-
[4922]	26/06/26	5,010	5,036	4,975	5,024	+24	+0.48	500,000	-
[4922]	26/06/25	5,052	5,074	5,000	5,000	-60	-1.19	388,100	-
[4922]	26/06/24	5,093	5,122	5,050	5,060	+25	+0.50	233,800	-
[4922]	26/06/23	5,067	5,086	5,023	5,035	-67	-1.31	319,100	-
[4922]	26/06/22	5,153	5,180	5,101	5,102	-50	-0.97	297,300	-
[4922]	26/06/19	5,068	5,168	5,025	5,152	+58	+1.14	313,400	-
[4922]	26/06/18	5,135	5,158	5,088	5,094	-56	-1.09	306,100	-
[4922]	26/06/17	5,167	5,218	5,144	5,150	-54	-1.04	277,000	-
[4922]	26/06/16	5,172	5,214	5,157	5,204	+20	+0.39	258,900	-
[4922]	26/06/15	5,300	5,309	5,184	5,184	-54	-1.03	316,700	-
[4922]	26/06/12	5,209	5,293	5,185	5,238	+34	+0.65	233,100	-
[4922]	26/06/11	5,240	5,250	5,150	5,204	-13	-0.25	233,300	-
[4922]	26/06/10	5,240	5,244	5,174	5,217	+2	+0.04	270,600	-
[4922]	26/06/09	5,265	5,277	5,172	5,215	-60	-1.14	349,800	-
[4922]	26/06/08	5,250	5,332	5,208	5,275	-77	-1.44	319,400	-
[4922]	26/06/05	5,280	5,381	5,278	5,352	+68	+1.29	129,000	-
[4922]	26/06/04	5,311	5,326	5,280	5,284	-56	-1.05	154,900	-
[4922]	26/06/03	5,311	5,378	5,280	5,340	+27	+0.51	190,200	-
[4922]	26/06/02	5,280	5,339	5,245	5,313	-41	-0.77	196,900	-
[4922]	26/06/01	5,480	5,491	5,269	5,354	-252	-4.50	465,300	-
[4922]	26/05/29	5,504	5,670	5,481	5,606	+150	+2.75	458,800	-
[4922]	26/05/28	5,255	5,456	5,242	5,456	+220	+4.20	419,000	-
[4922]	26/05/27	5,220	5,255	5,174	5,236	+10	+0.19	260,100	-
[4922]	26/05/26	5,245	5,264	5,192	5,226	-21	-0.40	171,600	-
[4922]	26/05/25	5,306	5,327	5,218	5,247	-47	-0.89	414,100	-
[4922]	26/05/22	5,264	5,303	5,216	5,294	+78.0	+1.50	206,000	-
[4922]	26/05/21	5,267	5,285	5,173	5,216	-22.0	-0.42	281,800	-
[4922]	26/05/20	5,360	5,390	5,207	5,238	-91.0	-1.71	291,000	-
[4922]	26/05/19	5,322	5,371	5,303	5,329	+33.0	+0.62	428,700	-
[4922]	26/05/18	5,272	5,310	5,206	5,296	+88.0	+1.69	397,200	-
[4922]	26/05/15	5,350	5,350	5,135	5,208	-373.0	-6.68	1,204,200	-
[4922]	26/05/14	5,601	5,642	5,565	5,581	-13.0	-0.23	329,800	-
[4922]	26/05/13	5,676	5,719	5,590	5,594	-123.0	-2.15	301,200	-
[4922]	26/05/12	5,788	5,800	5,676	5,717	-78.0	-1.35	274,500	-
[4922]	26/05/11	5,840	5,880	5,764	5,795	-46.0	-0.79	313,300	-
[4922]	26/05/08	5,739	5,940	5,734	5,841	+116.0	+2.03	404,100	-
[4922]	26/05/07	5,671	5,728	5,632	5,725	+144.0	+2.58	279,700	-
[4922]	26/05/01	5,591	5,591	5,530	5,581	+5.0	+0.09	154,700	-
[4922]	26/04/30	5,602	5,664	5,555	5,576	-89.0	-1.57	257,700	-
[4922]	26/04/28	5,550	5,666	5,540	5,665	+90.0	+1.61	227,200	-
[4922]	26/04/27	5,593	5,609	5,557	5,575	-27	-0.48	183,800	-
[4922]	26/04/24	5,575	5,652	5,534	5,602	+96	+1.74	297,200	-
[4922]	26/04/23	5,560	5,580	5,464	5,506	-73	-1.31	486,600	-
[4922]	26/04/22	5,653	5,678	5,579	5,579	-85	-1.50	240,600	-
[4922]	26/04/21	5,784	5,784	5,664	5,664	-122	-2.11	239,300	-
[4922]	26/04/20	5,793	5,803	5,760	5,786	+38	+0.66	236,500	-
[4922]	26/04/17	5,750	5,800	5,744	5,748	-2	-0.03	256,500	-
[4922]	26/04/16	5,870	5,895	5,750	5,750	-145	-2.46	326,000	-
[4922]	26/04/15	5,880	5,950	5,819	5,895	+115	+1.99	276,600	-
[4922]	26/04/14	5,821	5,851	5,780	5,780	-76	-1.30	252,500	-
[4922]	26/04/13	5,829	5,897	5,822	5,856	+24	+0.41	235,000	-
[4922]	26/04/10	5,906	5,955	5,832	5,832	-93	-1.57	301,200	-
[4922]	26/04/09	6,110	6,128	5,917	5,925	-201	-3.28	318,800	-
[4922]	26/04/08	6,278	6,283	6,037	6,126	-57	-0.92	352,100	-
[4922]	26/04/07	6,164	6,240	6,132	6,183	+47	+0.77	182,500	-
[4922]	26/04/06	6,083	6,151	6,055	6,136	+82	+1.35	126,800	-
[4922]	26/04/03	5,983	6,082	5,983	6,054	+44	+0.73	200,200	-
[4922]	26/04/02	6,026	6,096	5,971	6,010	-11	-0.18	225,300	-
[4922]	26/04/01	5,945	6,037	5,902	6,021	+147	+2.50	211,000	-
[4922]	26/03/31	5,910	5,966	5,874	5,874	-31	-0.52	238,900	-
[4922]	26/03/30	5,930	5,969	5,866	5,905	-109	-1.81	226,400	-
[4922]	26/03/27	5,915	6,026	5,896	6,014	+71	+1.19	299,200	-
[4922]	26/03/26	5,898	5,975	5,860	5,943	+96	+1.64	183,300	-
[4922]	26/03/25	5,925	5,925	5,847	5,847	+14	+0.24	189,800	-
[4922]	26/03/24	5,874	5,904	5,819	5,833	+22	+0.38	207,700	-
[4922]	26/03/23	5,782	5,828	5,750	5,811	-70	-1.19	267,400	-
[4922]	26/03/19	5,871	6,011	5,861	5,881	-90	-1.51	369,800	-
[4922]	26/03/18	5,844	5,971	5,808	5,971	+161	+2.77	249,700	-
[4922]	26/03/17	5,779	5,880	5,779	5,810	+53	+0.92	223,700	-
[4922]	26/03/16	5,860	5,899	5,757	5,757	-98	-1.67	269,600	-
[4922]	26/03/13	5,673	5,977	5,673	5,855	+187	+3.30	517,500	-
[4922]	26/03/12	5,690	5,727	5,651	5,668	-103	-1.78	194,000	-
[4922]	26/03/11	5,848	5,852	5,771	5,771	-4	-0.07	137,300	-
[4922]	26/03/10	5,794	5,794	5,724	5,775	+81	+1.42	216,100	-
[4922]	26/03/09	5,562	5,719	5,560	5,694	-68	-1.18	246,200	-
[4922]	26/03/06	5,612	5,762	5,602	5,762	+50	+0.88	210,600	-
[4922]	26/03/05	5,860	5,888	5,712	5,712	+10	+0.18	326,100	-
[4922]	26/03/04	5,695	5,761	5,621	5,702	-193	-3.27	340,900	-
[4922]	26/03/03	6,169	6,177	5,894	5,895	-367	-5.86	377,500	-
[4922]	26/03/02	6,253	6,322	6,207	6,262	+27	+0.43	253,100	-
[4922]	26/02/27	6,195	6,244	6,170	6,235	+40	+0.65	221,500	-
[4922]	26/02/26	6,087	6,207	6,078	6,195	+95	+1.56	320,900	-
[4922]	26/02/25	6,299	6,315	6,100	6,100	-123	-1.98	443,200	-
[4922]	26/02/24	6,114	6,258	6,103	6,223	+159	+2.62	373,500	-
[4922]	26/02/20	6,001	6,109	5,996	6,064	+63	+1.05	352,300	-
[4922]	26/02/19	6,028	6,049	5,971	6,001	-27	-0.45	242,900	-
[4922]	26/02/18	5,968	6,028	5,940	6,028	+62	+1.04	299,800	-
[4922]	26/02/17	6,062	6,074	5,886	5,966	-102	-1.68	329,500	-
[4922]	26/02/16	6,105	6,145	5,990	6,068	+35	+0.58	320,700	-
[4922]	26/02/13	6,139	6,177	5,950	6,033	-19	-0.31	457,400	-
[4922]	26/02/12	5,996	6,500	5,988	6,052	+103	+1.73	1,155,100	-
[4922]	26/02/10	5,893	5,975	5,881	5,949	+56	+0.95	321,200	-
[4922]	26/02/09	5,930	5,950	5,864	5,893	+20	+0.34	238,000	-
[4922]	26/02/06	5,800	5,880	5,772	5,873	+37	+0.63	415,700	-
[4922]	26/02/05	5,820	5,909	5,791	5,836	+147	+2.58	458,900	-
[4922]	26/02/04	5,624	5,751	5,602	5,689	+80	+1.43	422,300	-
[4922]	26/02/03	5,551	5,613	5,509	5,609	+52	+0.94	185,500	-
[4922]	26/02/02	5,510	5,599	5,510	5,557	+48	+0.87	209,100	-
[4922]	26/01/30	5,384	5,518	5,350	5,509	+158	+2.95	244,800	-
[4922]	26/01/29	5,305	5,413	5,281	5,351	+1	+0.02	305,900	-
[4922]	26/01/28	5,480	5,504	5,350	5,350	-155	-2.82	270,000	-
[4922]	26/01/27	5,498	5,561	5,480	5,505	-53	-0.95	178,900	-
[4922]	26/01/26	5,565	5,602	5,510	5,558	-51	-0.91	253,500	-
[4922]	26/01/23	5,596	5,638	5,552	5,609	+43	+0.77	245,500	-
[4922]	26/01/22	5,540	5,670	5,519	5,566	+92	+1.68	376,800	-
[4922]	26/01/21	5,567	5,571	5,422	5,474	-98	-1.76	298,300	-
[4922]	26/01/20	5,429	5,575	5,414	5,572	+157	+2.90	346,600	-
[4922]	26/01/19	5,322	5,444	5,266	5,415	-24	-0.44	389,900	-
[4922]	26/01/16	5,320	5,439	5,312	5,439	+103	+1.93	514,500	-
[4922]	26/01/15	5,276	5,362	5,270	5,336	+128	+2.46	400,400	-
[4922]	26/01/14	5,171	5,276	5,165	5,208	-6	-0.12	348,200	-
[4922]	26/01/13	5,296	5,307	5,211	5,214	-20	-0.38	287,300	-
[4922]	26/01/09	5,209	5,274	5,167	5,234	+27	+0.52	448,300	-
[4922]	26/01/08	5,272	5,313	5,207	5,207	-111	-2.09	277,300	-
[4922]	26/01/07	5,299	5,349	5,289	5,318	-26	-0.49	225,400	-
[4922]	26/01/06	5,288	5,368	5,272	5,344	+51	+0.96	348,100	-
[4922]	26/01/05	5,245	5,295	5,173	5,293	+53	+1.01	361,400	-
[4922]	25/12/30	5,334	5,344	5,236	5,240	-75	-1.41	302,600	-
[4922]	25/12/29	5,320	5,349	5,292	5,315	-74	-1.37	400,800	-
[4922]	25/12/26	5,408	5,435	5,358	5,389	-3	-0.06	748,600	-
[4922]	25/12/25	5,384	5,415	5,350	5,392	+47	+0.88	414,200	-
[4922]	25/12/24	5,365	5,443	5,345	5,345	-21	-0.39	361,700	-
[4922]	25/12/23	5,334	5,393	5,324	5,366	+30	+0.56	345,200	-
[4922]	25/12/22	5,399	5,399	5,305	5,336	+5	+0.09	357,800	-
[4922]	25/12/19	5,341	5,366	5,297	5,331	-35	-0.65	377,700	-
[4922]	25/12/18	5,325	5,382	5,285	5,366	+60	+1.13	384,200	-
[4922]	25/12/17	5,362	5,378	5,287	5,306	-56	-1.04	245,800	-
[4922]	25/12/16	5,412	5,422	5,354	5,362	-76	-1.40	240,700	-
[4922]	25/12/15	5,409	5,466	5,406	5,438	+27	+0.50	383,400	-
[4922]	25/12/12	5,375	5,411	5,336	5,411	+90	+1.69	421,200	-
[4922]	25/12/11	5,355	5,360	5,289	5,321	+29	+0.55	407,900	-
[4922]	25/12/10	5,248	5,339	5,210	5,292	+119	+2.30	439,800	-
[4922]	25/12/09	5,220	5,249	5,162	5,173	-62	-1.18	237,900	-
[4922]	25/12/08	5,274	5,319	5,214	5,235	-6	-0.11	274,900	-
[4922]	25/12/05	5,250	5,288	5,220	5,241	-10	-0.19	299,100	-
[4922]	25/12/04	5,096	5,274	5,094	5,251	+153	+3.00	438,100	-
[4922]	25/12/03	5,152	5,177	5,055	5,098	-100	-1.92	559,400	-
[4922]	25/12/02	5,190	5,212	5,151	5,198	+36	+0.70	582,700	-
[4922]	25/12/01	5,190	5,227	5,162	5,162	+8	+0.16	451,400	-
[4922]	25/11/28	5,131	5,154	5,106	5,154	+26	+0.51	457,800	-
[4922]	25/11/27	5,124	5,151	5,086	5,128	+64	+1.26	850,800	-
[4922]	25/11/26	4,998	5,064	4,982	5,064	+114	+2.30	648,200	-
[4922]	25/11/25	4,948	4,999	4,910	4,950	-50	-1.00	785,500	-
[4922]	25/11/21	5,038	5,058	4,988	5,000	+17	+0.34	873,800	-
[4922]	25/11/20	5,046	5,064	4,976	4,983	-74	-1.46	885,500	-
[4922]	25/11/19	5,047	5,126	5,029	5,057	+42	+0.84	677,500	-
[4922]	25/11/18	5,067	5,076	5,012	5,015	-67	-1.32	542,600	-
[4922]	25/11/17	5,092	5,120	4,962	5,082	-37	-0.72	923,900	-
[4922]	25/11/14	5,107	5,179	5,102	5,119	+1	+0.02	668,000	-
[4922]	25/11/13	5,135	5,202	5,115	5,118	-1	-0.02	747,700	-
[4922]	25/11/12	5,060	5,237	5,059	5,119	+60	+1.19	1,555,400	-
[4922]	25/11/11	5,356	5,438	5,056	5,059	-997	-16.46	3,272,800	-
[4922]	25/11/10	6,001	6,056	5,930	6,056	+140	+2.37	434,200	-
[4922]	25/11/07	5,811	5,964	5,811	5,916	+106	+1.82	281,400	-
[4922]	25/11/06	5,928	5,940	5,810	5,810	-82	-1.39	255,000	-
[4922]	25/11/05	6,037	6,055	5,866	5,892	-163	-2.69	405,700	-
[4922]	25/11/04	6,000	6,095	5,937	6,055	+146	+2.47	289,100	-
[4922]	25/10/31	5,957	5,963	5,879	5,909	+10	+0.17	181,300	-
[4922]	25/10/30	5,842	5,912	5,842	5,899	+53	+0.91	161,100	-
[4922]	25/10/29	5,972	6,005	5,833	5,846	-164	-2.73	236,800	-
[4922]	25/10/28	6,050	6,069	5,990	6,010	-110	-1.80	220,100	-
[4922]	25/10/27	6,059	6,133	6,024	6,120	+105	+1.75	202,400	-
[4922]	25/10/24	6,150	6,172	5,985	6,015	-105	-1.72	200,300	-
[4922]	25/10/23	6,031	6,184	6,031	6,120	+58	+0.96	221,700	-
[4922]	25/10/22	6,104	6,132	6,013	6,062	-78	-1.27	293,000	-
[4922]	25/10/21	6,030	6,140	6,022	6,140	+80	+1.32	307,400	-
[4922]	25/10/20	6,007	6,060	5,975	6,060	+153	+2.59	252,500	-
[4922]	25/10/17	5,836	5,931	5,826	5,907	+95	+1.63	190,900	-
[4922]	25/10/16	5,761	5,816	5,743	5,812	+71	+1.24	131,400	-
[4922]	25/10/15	5,687	5,784	5,687	5,741	+88	+1.56	190,500	-
[4922]	25/10/14	5,754	5,795	5,646	5,653	-259	-4.38	428,200	-
[4922]	25/10/10	5,805	5,920	5,779	5,912	+76	+1.30	203,500	-
[4922]	25/10/09	5,802	5,838	5,787	5,836	0	0.00	207,400	-
[4922]	25/10/08	5,800	5,854	5,786	5,836	+51	+0.88	252,800	-
[4922]	25/10/07	5,810	5,845	5,785	5,785	-94	-1.60	340,800	-
[4922]	25/10/06	5,998	5,998	5,879	5,879	+6	+0.10	280,900	-
[4922]	25/10/03	6,010	6,033	5,848	5,873	-152	-2.52	356,600	-
[4922]	25/10/02	5,865	6,026	5,831	6,025	+153	+2.61	343,000	-
[4922]	25/10/01	5,862	5,885	5,803	5,872	-57	-0.96	229,800	-
[4922]	25/09/30	5,910	6,028	5,895	5,929	+58	+0.99	246,100	-
[4922]	25/09/29	6,023	6,038	5,871	5,871	-76	-1.28	253,200	-
[4922]	25/09/26	6,010	6,044	5,920	5,947	-29	-0.49	294,000	-
[4922]	25/09/25	5,910	5,992	5,865	5,976	+106	+1.81	251,700	-
[4922]	25/09/24	5,880	5,930	5,842	5,870	-20	-0.34	199,600	-
[4922]	25/09/22	5,835	5,948	5,820	5,890	+82	+1.41	183,500	-
[4922]	25/09/19	6,150	6,160	5,808	5,808	-322	-5.25	669,000	-
[4922]	25/09/18	6,066	6,153	6,009	6,130	+109	+1.81	227,600	-
[4922]	25/09/17	6,000	6,079	5,993	6,021	-2	-0.03	211,900	-
[4922]	25/09/16	5,950	6,058	5,900	6,023	+103	+1.74	322,100	-
[4922]	25/09/12	5,850	5,926	5,781	5,920	+135	+2.33	280,500	-
[4922]	25/09/11	5,775	5,828	5,727	5,785	+15	+0.26	184,500	-
[4922]	25/09/10	5,880	5,889	5,770	5,770	-85	-1.45	145,200	-
[4922]	25/09/09	5,863	5,868	5,820	5,855	+21	+0.36	135,900	-
[4922]	25/09/08	5,820	5,885	5,803	5,834	+70	+1.21	163,300	-
[4922]	25/09/05	5,785	5,811	5,732	5,764	-89	-1.52	161,300	-