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
[4937]	26/10/29	2,302	2,304	2,252	2,285	+5.0	+0.22	1,400	8,141,557,760
[4937]	26/10/28	2,313	2,313	2,242	2,280	0	+0.00	12,500	8,123,742,720
[4937]	26/10/27	2,338	2,338	2,280	2,280	-58.0	-2.48	2,100	8,123,742,720
[4937]	26/10/26	2,342	2,342	2,310	2,338	-8.0	-0.34	400	8,330,399,232
[4937]	26/10/23	2,310	2,346	2,310	2,346	-1.0	-0.04	1,600	8,358,903,808
[4937]	26/10/22	2,372	2,374	2,347	2,347	+25.0	+1.08	500	8,362,466,816
[4937]	26/10/21	2,300	2,400	2,300	2,322	+10.0	+0.43	3,500	8,273,390,592
[4937]	26/10/20	2,319	2,323	2,269	2,312	-8.0	-0.34	2,000	8,237,760,000
[4937]	26/10/19	2,318	2,320	2,272	2,320	+2.0	+0.09	1,100	8,266,264,576
[4937]	26/10/16	2,301	2,318	2,278	2,318	+38.0	+1.67	1,200	8,259,138,560
[4937]	26/10/15	2,299	2,304	2,280	2,280	-42.0	-1.81	5,500	8,123,742,720
[4937]	26/10/14	2,331	2,337	2,300	2,322	-12.0	-0.51	3,900	8,273,390,592
[4937]	26/10/13	2,355	2,355	2,300	2,334	-21.0	-0.89	5,600	8,316,147,200
[4937]	26/10/09	2,369	2,369	2,327	2,355	+28.0	+1.20	2,100	8,390,970,880
[4937]	26/10/08	2,348	2,351	2,327	2,327	-42.0	-1.77	5,000	8,291,205,632
[4937]	26/10/07	2,370	2,370	2,345	2,369	-1.0	-0.04	1,300	8,440,853,504
[4937]	26/10/06	2,343	2,370	2,343	2,370	+16.0	+0.68	400	8,444,416,512
[4937]	26/10/05	2,328	2,379	2,328	2,354	-24.0	-1.01	44,700	8,387,407,872
[4937]	26/10/02	2,376	2,379	2,345	2,378	-22.0	-0.92	1,100	8,472,921,088
[4937]	26/10/01	2,397	2,400	2,307	2,400	+10.0	+0.42	3,900	8,551,307,776
[4937]	26/09/30	2,360	2,390	2,360	2,390	+17.0	+0.72	2,200	8,515,677,696
[4937]	26/09/29	2,350	2,373	2,333	2,373	+1.0	+0.04	3,800	8,455,105,536
[4937]	26/09/28	2,407	2,407	2,365	2,372	+3.0	+0.13	7,200	8,451,542,528
[4937]	26/09/25	2,371	2,371	2,349	2,369	-14.0	-0.59	7,000	8,440,853,504
[4937]	26/09/24	2,398	2,398	2,381	2,383	-15.0	-0.63	3,300	8,490,736,128
[4937]	26/09/18	2,400	2,400	2,373	2,398	-2.0	-0.08	1,900	8,544,181,760
[4937]	26/09/17	2,401	2,429	2,376	2,400	0	+0.00	2,500	8,551,307,776
[4937]	26/09/16	2,381	2,409	2,381	2,400	-2.0	-0.08	1,900	8,551,307,776
[4937]	26/09/15	2,434	2,434	2,402	2,402	-32.0	-1.31	1,800	8,558,434,304
[4937]	26/09/14	2,397	2,435	2,340	2,434	+37.0	+1.54	6,200	8,672,451,584
[4937]	26/09/11	2,409	2,409	2,378	2,397	-41.0	-1.68	2,100	8,540,618,752
[4937]	26/09/10	2,467	2,467	2,409	2,438	-12.0	-0.49	1,200	8,686,703,616
[4937]	26/09/09	2,354	2,477	2,352	2,450	+70.0	+2.94	4,600	8,729,460,736
[4937]	26/09/08	2,470	2,478	2,380	2,380	-65.0	-2.66	5,700	8,480,047,104
[4937]	26/09/07	2,501	2,508	2,385	2,445	-20.0	-0.81	8,700	8,711,645,184
[4937]	26/09/04	2,346	2,473	2,346	2,465	+122.0	+5.21	15,600	8,782,906,368
[4937]	26/09/03	2,276	2,345	2,273	2,343	+67.0	+2.94	1,900	8,348,214,272
[4937]	26/09/02	2,270	2,305	2,260	2,276	-25.0	-1.09	2,200	8,109,490,176
[4937]	26/09/01	2,406	2,406	2,281	2,301	-79.0	-3.32	6,200	8,198,566,400
[4937]	26/08/31	2,329	2,400	2,329	2,380	+50.0	+2.15	4,500	8,480,047,104
[4937]	26/08/28	2,257	2,330	2,257	2,330	+46.0	+2.01	3,200	8,301,894,656
[4937]	26/08/27	2,232	2,314	2,232	2,284	+30.0	+1.33	8,200	8,137,994,752
[4937]	26/08/26	2,371	2,371	2,228	2,254	-167.0	-6.90	15,600	8,031,103,488
[4937]	26/08/25	2,480	2,480	2,420	2,421	-74.0	-2.97	4,800	8,626,131,968
[4937]	26/08/24	2,460	2,500	2,400	2,495	+38.0	+1.55	16,900	8,889,797,632
[4937]	26/08/21	2,400	2,457	2,337	2,457	+102.0	+4.33	14,300	8,754,401,280
[4937]	26/08/20	2,251	2,360	2,251	2,355	+90.0	+3.97	12,800	8,390,970,880
[4937]	26/08/19	2,210	2,320	2,195	2,265	+55.0	+2.49	28,000	8,070,297,088
[4937]	26/08/18	2,184	2,210	2,107	2,210	+52.0	+2.41	15,800	7,874,329,600
[4937]	26/08/17	2,075	2,160	2,035	2,158	+128.0	+6.31	27,300	7,689,051,136
[4937]	26/08/14	2,035	2,036	1,994	2,030	-8.0	-0.39	17,900	7,232,981,504
[4937]	26/08/13	2,065	2,097	1,963	2,038	-112.0	-5.21	43,500	7,261,485,568
[4937]	26/08/12	2,048	2,150	1,901	2,150	+182.0	+9.25	242,200	7,660,546,560
[4937]	26/08/10	1,968	1,968	1,968	1,968	+400.0	+25.51	16,300	7,012,072,448
[4937]	26/08/07	1,535	1,568	1,532	1,568	0	+0.00	900	5,586,854,400
[4937]	26/08/06	1,531	1,568	1,531	1,568	0	+0.00	400	5,586,854,400
[4937]	26/08/05	1,578	1,578	1,545	1,568	+30.0	+1.95	500	5,586,854,400
[4937]	26/08/04	1,510	1,550	1,510	1,538	+51.0	+3.43	2,000	5,479,963,136
[4937]	26/08/03	－	－	－	1,487	－	－	0	-
[4937]	26/07/31	1,480	1,500	1,480	1,487	+7	+0.47	400	-
[4937]	26/07/30	1,483	1,483	1,471	1,480	-31	-2.05	500	-
[4937]	26/07/29	1,500	1,511	1,473	1,511	-1	-0.07	500	-
[4937]	26/07/28	1,551	1,551	1,504	1,512	-58	-3.69	600	-
[4937]	26/07/27	1,530	1,570	1,530	1,570	+69	+4.60	900	-
[4937]	26/07/24	1,518	1,518	1,501	1,501	-17	-1.12	300	-
[4937]	26/07/23	1,455	1,555	1,455	1,518	+38	+2.57	6,200	-
[4937]	26/07/22	1,480	1,480	1,480	1,480	-26	-1.73	300	-
[4937]	26/07/21	1,506	1,506	1,506	1,506	－	－	100	-
[4937]	26/07/17	－	－	－	1,480	－	－	0	-
[4937]	26/07/16	1,480	1,480	1,480	1,480	+20	+1.37	100	-
[4937]	26/07/15	1,447	1,460	1,447	1,460	+13	+0.90	200	-
[4937]	26/07/14	1,447	1,447	1,447	1,447	-30	-2.03	100	-
[4937]	26/07/13	1,477	1,477	1,477	1,477	+27	+1.86	100	-
[4937]	26/07/10	1,446	1,450	1,446	1,450	0	0.00	300	-
[4937]	26/07/09	1,434	1,450	1,434	1,450	+8	+0.55	2,500	-
[4937]	26/07/08	1,472	1,472	1,442	1,442	-31	-2.10	5,100	-
[4937]	26/07/07	1,473	1,493	1,473	1,473	-12	-0.81	1,500	-
[4937]	26/07/06	1,493	1,493	1,482	1,485	-15	-1.00	17,000	-
[4937]	26/07/03	1,485	1,500	1,485	1,500	+15	+1.01	1,200	-
[4937]	26/07/02	1,502	1,505	1,485	1,485	－	－	2,200	-
[4937]	26/07/01	－	－	－	1,519	－	－	0	-
[4937]	26/06/30	1,515	1,519	1,477	1,519	0	0.00	600	-
[4937]	26/06/29	1,486	1,519	1,475	1,519	+24	+1.61	1,400	-
[4937]	26/06/26	1,500	1,500	1,495	1,495	-5	-0.33	700	-
[4937]	26/06/25	1,476	1,512	1,472	1,500	-16	-1.06	1,700	-
[4937]	26/06/24	1,550	1,550	1,499	1,516	－	－	2,000	-
[4937]	26/06/23	－	－	－	1,553	－	－	0	-
[4937]	26/06/22	1,520	1,553	1,520	1,553	+10	+0.65	300	-
[4937]	26/06/19	1,543	1,543	1,543	1,543	+12	+0.78	200	-
[4937]	26/06/18	1,534	1,534	1,504	1,531	+31	+2.07	2,700	-
[4937]	26/06/17	1,530	1,533	1,454	1,500	-46	-2.98	13,400	-
[4937]	26/06/16	1,540	1,546	1,540	1,546	-19	-1.21	400	-
[4937]	26/06/15	1,540	1,566	1,540	1,565	+25	+1.62	800	-
[4937]	26/06/12	1,540	1,540	1,540	1,540	0	0.00	100	-
[4937]	26/06/11	1,580	1,580	1,540	1,540	－	－	700	-
[4937]	26/06/10	－	－	－	1,567	－	－	0	-
[4937]	26/06/09	1,504	1,567	1,504	1,567	+23	+1.49	500	-
[4937]	26/06/08	1,531	1,570	1,530	1,544	-5	-0.32	6,100	-
[4937]	26/06/05	1,580	1,580	1,548	1,549	-1	-0.06	600	-
[4937]	26/06/04	1,549	1,560	1,507	1,550	-25	-1.59	12,100	-
[4937]	26/06/03	1,550	1,575	1,534	1,575	+19	+1.22	20,400	-
[4937]	26/06/02	1,598	1,598	1,551	1,556	-31	-1.95	5,500	-
[4937]	26/06/01	1,577	1,620	1,575	1,587	+15	+0.95	6,900	-
[4937]	26/05/29	1,600	1,600	1,570	1,572	-28	-1.75	8,900	-
[4937]	26/05/28	1,600	1,600	1,573	1,600	-2	-0.12	1,300	-
[4937]	26/05/27	1,554	1,602	1,554	1,602	－	－	2,200	-
[4937]	26/05/26	－	－	－	1,562	－	－	0	-
[4937]	26/05/25	1,633	1,675	1,557	1,562	-38	-2.38	7,500	-
[4937]	26/05/22	1,592	1,600	1,591	1,600	-10.0	-0.62	1,900	-
[4937]	26/05/21	1,636	1,636	1,590	1,610	-26.0	-1.59	24,800	-
[4937]	26/05/20	1,557	1,636	1,557	1,636	0	+0.00	13,900	-
[4937]	26/05/19	1,646	1,710	1,630	1,636	+6.0	+0.37	10,000	-
[4937]	26/05/18	1,596	1,638	1,596	1,630	+50.0	+3.16	9,300	-
[4937]	26/05/15	1,535	1,598	1,530	1,580	+119.0	+8.15	12,500	-
[4937]	26/05/14	1,411	1,580	1,360	1,461	+36.0	+2.53	28,300	-
[4937]	26/05/13	1,429	1,446	1,415	1,425	-4.0	-0.28	4,700	-
[4937]	26/05/12	1,386	1,429	1,385	1,429	+37.0	+2.66	2,300	-
[4937]	26/05/11	1,447	1,460	1,388	1,392	-55.0	-3.80	6,100	-
[4937]	26/05/08	1,390	1,447	1,390	1,447	+27.0	+1.90	3,200	-
[4937]	26/05/07	1,329	1,466	1,329	1,420	+103.0	+7.82	9,000	-
[4937]	26/05/01	1,285	1,317	1,285	1,317	+22.0	+1.70	1,300	-
[4937]	26/04/30	1,300	1,300	1,295	1,295	-10.0	-0.77	1,600	-
[4937]	26/04/28	1,300	1,318	1,300	1,305	+11.0	+0.85	700	-
[4937]	26/04/27	1,300	1,325	1,294	1,294	-6	-0.46	2,400	-
[4937]	26/04/24	1,300	1,301	1,299	1,300	+20	+1.56	1,100	-
[4937]	26/04/23	1,285	1,287	1,260	1,280	+5	+0.39	4,400	-
[4937]	26/04/22	1,295	1,295	1,275	1,275	-9	-0.70	1,100	-
[4937]	26/04/21	1,304	1,304	1,284	1,284	-31	-2.36	1,500	-
[4937]	26/04/20	1,290	1,319	1,290	1,315	-2	-0.15	500	-
[4937]	26/04/17	1,320	1,320	1,317	1,317	+27	+2.09	300	-
[4937]	26/04/16	1,289	1,290	1,288	1,290	+20	+1.57	500	-
[4937]	26/04/15	1,263	1,285	1,263	1,270	-17	-1.32	3,000	-
[4937]	26/04/14	1,267	1,287	1,267	1,287	+2	+0.16	2,200	-
[4937]	26/04/13	1,272	1,297	1,272	1,285	+5	+0.39	1,400	-
[4937]	26/04/10	1,272	1,284	1,272	1,280	-14	-1.08	2,600	-
[4937]	26/04/09	1,295	1,300	1,294	1,294	-37	-2.78	4,100	-
[4937]	26/04/08	1,324	1,342	1,324	1,331	+1	+0.08	2,900	-
[4937]	26/04/07	1,349	1,355	1,330	1,330	-49	-3.55	4,600	-
[4937]	26/04/06	1,378	1,380	1,351	1,379	+22	+1.62	600	-
[4937]	26/04/03	1,360	1,375	1,345	1,357	-6	-0.44	900	-
[4937]	26/04/02	1,375	1,388	1,360	1,363	-26	-1.87	1,400	-
[4937]	26/04/01	1,370	1,397	1,370	1,389	+17	+1.24	900	-
[4937]	26/03/31	1,370	1,373	1,370	1,372	-26	-1.86	300	-
[4937]	26/03/30	1,381	1,398	1,326	1,398	+38	+2.79	3,000	-
[4937]	26/03/27	1,345	1,360	1,345	1,360	-15	-1.09	300	-
[4937]	26/03/26	1,348	1,377	1,348	1,375	+16	+1.18	700	-
[4937]	26/03/25	1,305	1,359	1,305	1,359	+24	+1.80	10,800	-
[4937]	26/03/24	1,307	1,335	1,307	1,335	+54	+4.22	1,400	-
[4937]	26/03/23	1,359	1,364	1,269	1,281	-103	-7.44	29,200	-
[4937]	26/03/19	1,400	1,400	1,377	1,384	-20	-1.42	800	-
[4937]	26/03/18	1,395	1,467	1,300	1,404	+5	+0.36	28,100	-
[4937]	26/03/17	1,394	1,460	1,394	1,399	-2	-0.14	1,400	-
[4937]	26/03/16	1,395	1,434	1,387	1,401	+6	+0.43	3,300	-
[4937]	26/03/13	1,400	1,415	1,385	1,395	-36	-2.52	10,100	-
[4937]	26/03/12	1,483	1,483	1,431	1,431	-52	-3.51	4,100	-
[4937]	26/03/11	1,520	1,548	1,450	1,483	-65	-4.20	13,100	-
[4937]	26/03/10	1,547	1,548	1,547	1,548	+18	+1.18	200	-
[4937]	26/03/09	1,500	1,530	1,440	1,530	0	0.00	3,500	-
[4937]	26/03/06	1,530	1,550	1,530	1,530	0	0.00	2,700	-
[4937]	26/03/05	1,500	1,540	1,500	1,530	+74	+5.08	2,300	-
[4937]	26/03/04	1,541	1,590	1,450	1,456	-122	-7.73	9,400	-
[4937]	26/03/03	1,569	1,579	1,559	1,578	+41	+2.67	3,100	-
[4937]	26/03/02	1,511	1,559	1,501	1,537	-1	-0.07	1,700	-
[4937]	26/02/27	1,505	1,538	1,500	1,538	+18	+1.18	4,700	-
[4937]	26/02/26	1,532	1,551	1,498	1,520	-12	-0.78	3,100	-
[4937]	26/02/25	1,464	1,538	1,464	1,532	+29	+1.93	4,000	-
[4937]	26/02/24	1,507	1,520	1,503	1,503	-12	-0.79	4,000	-
[4937]	26/02/20	1,472	1,628	1,437	1,515	+53	+3.63	30,500	-
[4937]	26/02/19	1,478	1,544	1,462	1,462	-23	-1.55	3,200	-
[4937]	26/02/18	1,481	1,516	1,449	1,485	+5	+0.34	3,600	-
[4937]	26/02/17	1,400	1,480	1,400	1,480	+79	+5.64	2,800	-
[4937]	26/02/16	1,430	1,463	1,401	1,401	-10	-0.71	7,700	-
[4937]	26/02/13	1,431	1,451	1,379	1,411	-80	-5.37	18,100	-
[4937]	26/02/12	1,401	1,515	1,401	1,491	+89	+6.35	18,900	-
[4937]	26/02/10	1,405	1,420	1,398	1,402	+1	+0.07	800	-
[4937]	26/02/09	1,400	1,419	1,393	1,401	+1	+0.07	2,100	-
[4937]	26/02/06	1,378	1,415	1,378	1,400	+15	+1.08	2,400	-
[4937]	26/02/05	1,409	1,415	1,385	1,385	-12	-0.86	1,200	-
[4937]	26/02/04	1,402	1,402	1,390	1,397	-15	-1.06	1,800	-
[4937]	26/02/03	1,385	1,422	1,385	1,412	+27	+1.95	6,000	-
[4937]	26/02/02	1,384	1,399	1,384	1,385	+1	+0.07	500	-
[4937]	26/01/30	1,376	1,391	1,372	1,384	-1	-0.07	2,200	-
[4937]	26/01/29	1,377	1,400	1,377	1,385	+12	+0.87	2,100	-
[4937]	26/01/28	1,400	1,412	1,373	1,373	-50	-3.51	2,700	-
[4937]	26/01/27	1,391	1,423	1,381	1,423	+23	+1.64	3,100	-
[4937]	26/01/26	1,401	1,420	1,400	1,400	-1	-0.07	1,900	-
[4937]	26/01/23	1,396	1,413	1,396	1,401	-8	-0.57	2,500	-
[4937]	26/01/22	1,365	1,424	1,364	1,409	+40	+2.92	3,900	-
[4937]	26/01/21	1,403	1,403	1,369	1,369	-20	-1.44	1,600	-
[4937]	26/01/20	1,403	1,403	1,365	1,389	-25	-1.77	10,000	-
[4937]	26/01/19	1,427	1,450	1,385	1,414	-13	-0.91	5,600	-
[4937]	26/01/16	1,400	1,454	1,386	1,427	+39	+2.81	23,500	-
[4937]	26/01/15	1,364	1,400	1,361	1,388	+22	+1.61	13,000	-
[4937]	26/01/14	1,400	1,415	1,366	1,366	-20	-1.44	20,700	-
[4937]	26/01/13	1,410	1,410	1,365	1,386	-24	-1.70	6,500	-
[4937]	26/01/09	1,349	1,415	1,349	1,410	+53	+3.91	14,300	-
[4937]	26/01/08	1,369	1,376	1,354	1,357	-18	-1.31	10,000	-
[4937]	26/01/07	1,376	1,385	1,366	1,375	-14	-1.01	3,400	-
[4937]	26/01/06	1,369	1,406	1,369	1,389	+7	+0.51	1,900	-
[4937]	26/01/05	1,377	1,382	1,371	1,382	+5	+0.36	1,800	-
[4937]	25/12/30	1,355	1,393	1,341	1,377	+12	+0.88	4,500	-
[4937]	25/12/29	1,340	1,384	1,340	1,365	+25	+1.87	21,100	-
[4937]	25/12/26	1,371	1,391	1,339	1,340	-27	-1.98	40,900	-
[4937]	25/12/25	1,391	1,418	1,366	1,367	-33	-2.36	19,400	-
[4937]	25/12/24	1,427	1,427	1,400	1,400	-27	-1.89	3,300	-
[4937]	25/12/23	1,430	1,450	1,402	1,427	+18	+1.28	9,800	-
[4937]	25/12/22	1,415	1,448	1,401	1,409	-35	-2.42	7,200	-
[4937]	25/12/19	1,345	1,445	1,344	1,444	+98	+7.28	43,400	-
[4937]	25/12/18	1,370	1,370	1,341	1,346	-9	-0.66	3,700	-
[4937]	25/12/17	1,325	1,479	1,325	1,355	+40	+3.04	55,200	-
[4937]	25/12/16	1,339	1,347	1,292	1,315	-38	-2.81	17,700	-
[4937]	25/12/15	1,407	1,407	1,352	1,353	-40	-2.87	22,500	-
[4937]	25/12/12	1,528	1,598	1,365	1,393	-151	-9.78	53,200	-
[4937]	25/12/11	1,703	1,703	1,541	1,544	-186	-10.75	13,900	-
[4937]	25/12/10	1,742	1,757	1,723	1,730	-12	-0.69	53,600	-
[4937]	25/12/09	1,737	1,742	1,732	1,742	+1	+0.06	14,900	-
[4937]	25/12/08	1,745	1,745	1,731	1,741	+5	+0.29	38,500	-
[4937]	25/12/05	1,743	1,743	1,725	1,736	-8	-0.46	17,900	-
[4937]	25/12/04	1,712	1,744	1,712	1,744	+33	+1.93	22,700	-
[4937]	25/12/03	1,715	1,719	1,711	1,711	-3	-0.18	11,200	-
[4937]	25/12/02	1,728	1,728	1,711	1,714	-14	-0.81	17,900	-
[4937]	25/12/01	1,728	1,740	1,728	1,728	+3	+0.17	16,800	-
[4937]	25/11/28	1,740	1,740	1,722	1,725	-16	-0.92	34,200	-
[4937]	25/11/27	1,745	1,751	1,740	1,741	-10	-0.57	22,600	-
[4937]	25/11/26	1,750	1,760	1,741	1,751	+8	+0.46	24,200	-
[4937]	25/11/25	1,765	1,773	1,743	1,743	-30	-1.69	57,100	-
[4937]	25/11/21	1,787	1,787	1,743	1,773	-14	-0.78	28,400	-
[4937]	25/11/20	1,780	1,790	1,775	1,787	+17	+0.96	24,100	-
[4937]	25/11/19	1,731	1,850	1,731	1,770	+39	+2.25	80,200	-
[4937]	25/11/18	1,730	1,743	1,720	1,731	-14	-0.80	32,000	-
[4937]	25/11/17	1,755	1,766	1,659	1,745	-21	-1.19	131,600	-
[4937]	25/11/14	1,766	1,766	1,766	1,766	+300	+20.46	31,500	-
[4937]	25/11/13	1,520	1,520	1,466	1,466	-55	-3.62	20,700	-
[4937]	25/11/12	1,436	1,521	1,435	1,521	+76	+5.26	39,600	-
[4937]	25/11/11	1,438	1,450	1,428	1,445	-3	-0.21	10,100	-
[4937]	25/11/10	1,460	1,460	1,395	1,448	+48	+3.43	26,900	-
[4937]	25/11/07	1,316	1,400	1,316	1,400	+78	+5.90	24,500	-
[4937]	25/11/06	1,340	1,340	1,319	1,322	-12	-0.90	1,700	-
[4937]	25/11/05	1,334	1,354	1,319	1,334	-10	-0.74	3,200	-
[4937]	25/11/04	1,396	1,396	1,342	1,344	-53	-3.79	8,600	-
[4937]	25/10/31	1,416	1,416	1,397	1,397	-25	-1.76	7,900	-
[4937]	25/10/30	1,422	1,447	1,397	1,422	-12	-0.84	19,500	-
[4937]	25/10/29	1,440	1,445	1,420	1,434	-16	-1.10	16,200	-
[4937]	25/10/28	1,384	1,459	1,384	1,450	+67	+4.84	31,100	-
[4937]	25/10/27	1,402	1,402	1,376	1,383	-27	-1.91	13,400	-
[4937]	25/10/24	1,390	1,410	1,358	1,410	+12	+0.86	22,400	-
[4937]	25/10/23	1,374	1,399	1,365	1,398	-3	-0.21	11,300	-
[4937]	25/10/22	1,376	1,415	1,376	1,401	+13	+0.94	12,100	-
[4937]	25/10/21	1,383	1,444	1,383	1,388	+2	+0.14	27,100	-
[4937]	25/10/20	1,345	1,413	1,345	1,386	+11	+0.80	10,100	-
[4937]	25/10/17	1,403	1,416	1,375	1,375	-42	-2.96	12,100	-
[4937]	25/10/16	1,434	1,472	1,413	1,417	-1	-0.07	7,200	-
[4937]	25/10/15	1,414	1,438	1,414	1,418	-3	-0.21	5,600	-
[4937]	25/10/14	1,463	1,463	1,411	1,421	-44	-3.00	16,000	-
[4937]	25/10/10	1,470	1,474	1,454	1,465	-10	-0.68	7,300	-
[4937]	25/10/09	1,403	1,475	1,392	1,475	+42	+2.93	21,500	-
[4937]	25/10/08	1,444	1,493	1,427	1,433	-30	-2.05	25,900	-
[4937]	25/10/07	1,425	1,478	1,425	1,463	+15	+1.04	26,100	-
[4937]	25/10/06	1,400	1,450	1,395	1,448	+48	+3.43	33,700	-
[4937]	25/10/03	1,380	1,405	1,352	1,400	-7	-0.50	39,700	-
[4937]	25/10/02	1,249	1,410	1,249	1,407	+197	+16.28	48,500	-
[4937]	25/10/01	1,387	1,411	1,204	1,210	-195	-13.88	49,900	-
[4937]	25/09/30	1,400	1,405	1,376	1,405	+1	+0.07	11,900	-
[4937]	25/09/29	1,353	1,450	1,348	1,404	+21	+1.52	35,000	-
[4937]	25/09/26	1,381	1,409	1,330	1,383	-28	-1.98	36,200	-
[4937]	25/09/25	1,313	1,438	1,306	1,411	+96	+7.30	111,700	-
[4937]	25/09/24	1,216	1,355	1,202	1,315	+94	+7.70	74,100	-
[4937]	25/09/22	1,172	1,233	1,155	1,221	+108	+9.70	38,800	-
[4937]	25/09/19	1,143	1,143	1,113	1,113	-25	-2.20	11,500	-
[4937]	25/09/18	1,140	1,158	1,138	1,138	-14	-1.22	7,700	-
[4937]	25/09/17	1,139	1,155	1,126	1,152	+7	+0.61	7,800	-
[4937]	25/09/16	1,111	1,154	1,111	1,145	+35	+3.15	12,600	-
[4937]	25/09/12	1,170	1,172	1,088	1,110	-61	-5.21	35,200	-
[4937]	25/09/11	1,205	1,205	1,171	1,171	-24	-2.01	8,500	-
[4937]	25/09/10	1,191	1,202	1,174	1,195	-5	-0.42	6,500	-
[4937]	25/09/09	1,219	1,220	1,190	1,200	-19	-1.56	5,800	-
[4937]	25/09/08	1,217	1,243	1,213	1,219	-28	-2.25	11,600	-
[4937]	25/09/05	1,207	1,260	1,190	1,247	+57	+4.79	25,800	-