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
[4951]	26/10/29	1,458	1,492	1,453	1,492	+34.0	+2.33	194,400	29,114,843,136
[4951]	26/10/28	1,483	1,483	1,458	1,458	-30.0	-2.02	78,800	28,451,368,960
[4951]	26/10/27	1,493	1,494	1,484	1,488	-5.0	-0.33	44,300	29,036,787,712
[4951]	26/10/26	1,504	1,506	1,493	1,493	-13.0	-0.86	47,500	29,134,356,480
[4951]	26/10/23	1,513	1,517	1,500	1,506	+3.0	+0.20	37,200	29,388,038,144
[4951]	26/10/22	1,500	1,508	1,498	1,503	+3.0	+0.20	23,000	29,329,496,064
[4951]	26/10/21	1,509	1,509	1,499	1,500	-9.0	-0.60	35,700	29,270,953,984
[4951]	26/10/20	1,510	1,517	1,501	1,509	-8.0	-0.53	26,800	29,446,580,224
[4951]	26/10/19	1,524	1,531	1,516	1,517	-9.0	-0.59	21,000	29,602,693,120
[4951]	26/10/16	1,528	1,530	1,521	1,526	-1.0	-0.07	34,700	29,778,317,312
[4951]	26/10/15	1,514	1,527	1,507	1,527	+13.0	+0.86	53,200	29,797,832,704
[4951]	26/10/14	1,500	1,515	1,500	1,514	+7.0	+0.46	27,500	29,544,151,040
[4951]	26/10/13	1,498	1,508	1,492	1,507	+7.0	+0.47	23,800	29,407,553,536
[4951]	26/10/09	1,491	1,507	1,489	1,500	+9.0	+0.60	34,200	29,270,953,984
[4951]	26/10/08	1,495	1,495	1,482	1,491	-9.0	-0.60	35,300	29,095,329,792
[4951]	26/10/07	1,491	1,504	1,491	1,500	+4.0	+0.27	26,000	29,270,953,984
[4951]	26/10/06	1,492	1,496	1,488	1,496	+9.0	+0.61	14,700	29,192,898,560
[4951]	26/10/05	1,488	1,491	1,483	1,487	-6.0	-0.40	29,000	29,017,274,368
[4951]	26/10/02	1,500	1,500	1,486	1,493	-16.0	-1.06	30,400	29,134,356,480
[4951]	26/10/01	1,500	1,514	1,498	1,509	+2.0	+0.13	25,100	29,446,580,224
[4951]	26/09/30	1,491	1,512	1,487	1,507	+16.0	+1.07	37,300	29,407,553,536
[4951]	26/09/29	1,500	1,502	1,491	1,491	-37.0	-2.42	74,600	29,095,329,792
[4951]	26/09/28	1,542	1,542	1,522	1,528	-11.0	-0.71	190,800	29,817,346,048
[4951]	26/09/25	1,540	1,541	1,534	1,539	+6.0	+0.39	73,300	30,031,998,976
[4951]	26/09/24	1,530	1,537	1,527	1,533	+3.0	+0.20	68,100	29,914,916,864
[4951]	26/09/18	1,539	1,539	1,525	1,530	-9.0	-0.58	35,200	29,856,374,784
[4951]	26/09/17	1,527	1,539	1,512	1,539	+15.0	+0.98	41,700	30,031,998,976
[4951]	26/09/16	1,529	1,535	1,523	1,524	-7.0	-0.46	33,400	29,739,290,624
[4951]	26/09/15	1,528	1,533	1,521	1,531	+10.0	+0.66	21,700	29,875,888,128
[4951]	26/09/14	1,518	1,523	1,518	1,521	+5.0	+0.33	20,100	29,680,748,544
[4951]	26/09/11	1,509	1,517	1,501	1,516	+13.0	+0.86	31,100	29,583,177,728
[4951]	26/09/10	1,505	1,510	1,501	1,503	-2.0	-0.13	18,500	31,367,444,480
[4951]	26/09/09	1,505	1,514	1,505	1,505	-4.0	-0.27	14,800	31,409,184,768
[4951]	26/09/08	1,505	1,513	1,501	1,509	+1.0	+0.07	23,700	31,492,663,296
[4951]	26/09/07	1,518	1,518	1,504	1,508	-15.0	-0.98	28,500	31,471,794,176
[4951]	26/09/04	1,513	1,523	1,504	1,523	+7.0	+0.46	32,800	31,784,843,264
[4951]	26/09/03	1,531	1,533	1,515	1,516	-17.0	-1.11	46,300	31,638,753,280
[4951]	26/09/02	1,529	1,537	1,527	1,533	+3.0	+0.20	28,600	31,993,540,608
[4951]	26/09/01	1,535	1,540	1,528	1,530	-5.0	-0.33	21,600	31,930,931,200
[4951]	26/08/31	1,530	1,540	1,527	1,535	+4.0	+0.26	20,700	32,035,280,896
[4951]	26/08/28	1,535	1,536	1,527	1,531	-8.0	-0.52	27,100	31,951,802,368
[4951]	26/08/27	1,543	1,547	1,535	1,539	-4.0	-0.26	26,200	32,118,761,472
[4951]	26/08/26	1,545	1,547	1,537	1,543	+8.0	+0.52	17,600	32,202,240,000
[4951]	26/08/25	1,545	1,550	1,533	1,535	-7.0	-0.45	15,400	32,035,280,896
[4951]	26/08/24	1,542	1,555	1,539	1,542	+4.0	+0.26	24,500	32,181,370,880
[4951]	26/08/21	1,564	1,570	1,536	1,538	+14.0	+0.92	61,800	32,097,890,304
[4951]	26/08/20	1,520	1,531	1,518	1,524	-1.0	-0.07	27,200	31,805,712,384
[4951]	26/08/19	1,510	1,526	1,510	1,525	+11.0	+0.73	26,700	31,826,581,504
[4951]	26/08/18	1,521	1,521	1,505	1,514	-1.0	-0.07	17,500	31,597,012,992
[4951]	26/08/17	1,518	1,521	1,511	1,515	-3.0	-0.20	19,500	31,617,884,160
[4951]	26/08/14	1,499	1,521	1,499	1,518	+17.0	+1.13	26,300	31,680,493,568
[4951]	26/08/13	1,509	1,509	1,498	1,501	-1.0	-0.07	16,800	31,325,704,192
[4951]	26/08/12	1,500	1,509	1,492	1,502	+6.0	+0.40	27,900	31,346,575,360
[4951]	26/08/10	1,499	1,503	1,493	1,496	+3.0	+0.20	25,200	31,221,354,496
[4951]	26/08/07	1,501	1,501	1,489	1,493	+2.0	+0.13	20,000	31,158,745,088
[4951]	26/08/06	1,496	1,506	1,483	1,491	+1.0	+0.07	43,600	31,117,006,848
[4951]	26/08/05	1,495	1,501	1,489	1,490	0	+0.00	27,900	31,096,135,680
[4951]	26/08/04	1,501	1,506	1,490	1,490	-15.0	-1.00	40,800	31,096,135,680
[4951]	26/08/03	1,519	1,519	1,504	1,505	-9.0	-0.59	35,700	31,409,184,768
[4951]	26/07/31	1,545	1,551	1,514	1,514	-31.0	-2.01	30,900	31,597,012,992
[4951]	26/07/30	1,560	1,567	1,542	1,545	-24.0	-1.53	46,600	32,243,980,288
[4951]	26/07/29	1,552	1,576	1,545	1,569	+22.0	+1.42	55,800	32,744,857,600
[4951]	26/07/28	1,552	1,557	1,542	1,547	-5.0	-0.32	27,800	32,285,720,576
[4951]	26/07/27	1,533	1,554	1,533	1,552	+19.0	+1.24	34,700	32,390,070,272
[4951]	26/07/24	1,536	1,537	1,523	1,533	-2.0	-0.13	21,400	31,993,540,608
[4951]	26/07/23	1,530	1,535	1,526	1,535	+5.0	+0.33	11,200	32,035,280,896
[4951]	26/07/22	1,532	1,533	1,519	1,530	+7.0	+0.46	20,300	31,930,931,200
[4951]	26/07/21	1,530	1,542	1,520	1,523	+2.0	+0.13	33,100	31,784,843,264
[4951]	26/07/17	1,510	1,529	1,510	1,521	+10	+0.66	14,400	-
[4951]	26/07/16	1,511	1,521	1,509	1,511	0	0.00	13,200	-
[4951]	26/07/15	1,511	1,518	1,508	1,511	+1	+0.07	12,600	-
[4951]	26/07/14	1,520	1,527	1,510	1,510	0	0.00	15,100	-
[4951]	26/07/13	1,516	1,522	1,510	1,510	-7	-0.46	16,000	-
[4951]	26/07/10	1,528	1,528	1,515	1,517	+1	+0.07	22,400	-
[4951]	26/07/09	1,531	1,531	1,516	1,516	-15	-0.98	24,800	-
[4951]	26/07/08	1,516	1,532	1,514	1,531	+15	+0.99	45,900	-
[4951]	26/07/07	1,503	1,519	1,503	1,516	+13	+0.86	19,600	-
[4951]	26/07/06	1,500	1,512	1,500	1,503	+3	+0.20	19,800	-
[4951]	26/07/03	1,507	1,515	1,500	1,500	-5	-0.33	27,700	-
[4951]	26/07/02	1,490	1,505	1,490	1,505	+15	+1.01	25,800	-
[4951]	26/07/01	1,495	1,495	1,487	1,490	0	0.00	13,500	-
[4951]	26/06/30	1,500	1,500	1,490	1,490	-8	-0.53	31,700	-
[4951]	26/06/29	1,485	1,498	1,485	1,498	+14	+0.94	41,300	-
[4951]	26/06/26	1,487	1,491	1,480	1,484	+2	+0.13	21,700	-
[4951]	26/06/25	1,480	1,489	1,480	1,482	-2	-0.13	17,500	-
[4951]	26/06/24	1,477	1,491	1,476	1,484	+5	+0.34	28,800	-
[4951]	26/06/23	1,486	1,490	1,475	1,479	-7	-0.47	28,600	-
[4951]	26/06/22	1,490	1,492	1,480	1,486	-1	-0.07	27,500	-
[4951]	26/06/19	1,472	1,487	1,472	1,487	+9	+0.61	20,000	-
[4951]	26/06/18	1,474	1,479	1,466	1,478	+4	+0.27	19,200	-
[4951]	26/06/17	1,469	1,477	1,468	1,474	+5	+0.34	13,900	-
[4951]	26/06/16	1,464	1,469	1,458	1,469	+7	+0.48	17,700	-
[4951]	26/06/15	1,468	1,480	1,462	1,462	-4	-0.27	22,500	-
[4951]	26/06/12	1,457	1,472	1,456	1,466	+1	+0.07	37,300	-
[4951]	26/06/11	1,453	1,465	1,453	1,465	+3	+0.21	18,200	-
[4951]	26/06/10	1,443	1,462	1,442	1,462	+18	+1.25	30,200	-
[4951]	26/06/09	1,444	1,453	1,443	1,444	-1	-0.07	25,600	-
[4951]	26/06/08	1,443	1,461	1,442	1,445	+1	+0.07	38,800	-
[4951]	26/06/05	1,435	1,451	1,435	1,444	+9	+0.63	20,400	-
[4951]	26/06/04	1,445	1,446	1,435	1,435	-12	-0.83	21,600	-
[4951]	26/06/03	1,432	1,447	1,426	1,447	+15	+1.05	29,200	-
[4951]	26/06/02	1,445	1,445	1,426	1,432	-14	-0.97	55,700	-
[4951]	26/06/01	1,457	1,457	1,446	1,446	-11	-0.75	44,700	-
[4951]	26/05/29	1,456	1,472	1,456	1,457	-7	-0.48	22,500	-
[4951]	26/05/28	1,455	1,467	1,455	1,464	+11	+0.76	25,800	-
[4951]	26/05/27	1,450	1,459	1,450	1,453	0	0.00	23,000	-
[4951]	26/05/26	1,451	1,455	1,449	1,453	-5	-0.34	32,600	-
[4951]	26/05/25	1,473	1,473	1,452	1,458	-12	-0.82	26,900	-
[4951]	26/05/22	1,461	1,481	1,461	1,470	+20	+1.38	37,200	-
[4951]	26/05/21	1,458	1,459	1,450	1,450	-5	-0.34	16,100	-
[4951]	26/05/20	1,465	1,469	1,448	1,455	-11	-0.75	30,400	-
[4951]	26/05/19	1,453	1,469	1,450	1,466	+8	+0.55	44,300	-
[4951]	26/05/18	1,457	1,462	1,455	1,458	+1	+0.07	19,300	-
[4951]	26/05/15	1,457	1,459	1,453	1,457	+4	+0.28	14,500	-
[4951]	26/05/14	1,459	1,463	1,453	1,453	-7	-0.48	25,700	-
[4951]	26/05/13	1,460	1,465	1,454	1,460	0	0.00	25,400	-
[4951]	26/05/12	1,460	1,466	1,453	1,460	+7	+0.48	21,300	-
[4951]	26/05/11	1,470	1,473	1,452	1,453	-20	-1.36	25,900	-
[4951]	26/05/08	1,473	1,476	1,466	1,473	+2	+0.14	24,800	-
[4951]	26/05/07	1,466	1,473	1,463	1,471	+17	+1.17	15,900	-
[4951]	26/05/01	1,461	1,462	1,441	1,454	-7	-0.48	44,300	-
[4951]	26/04/30	1,471	1,477	1,459	1,461	-33	-2.21	38,400	-
[4951]	26/04/28	1,454	1,494	1,452	1,494	+44	+3.03	41,000	-
[4951]	26/04/27	1,455	1,456	1,447	1,450	0	0.00	36,700	-
[4951]	26/04/24	1,455	1,459	1,450	1,450	-5	-0.34	30,600	-
[4951]	26/04/23	1,466	1,466	1,452	1,455	-14	-0.95	37,800	-
[4951]	26/04/22	1,478	1,478	1,469	1,469	-7	-0.47	20,700	-
[4951]	26/04/21	1,494	1,494	1,476	1,476	-13	-0.87	21,100	-
[4951]	26/04/20	1,490	1,495	1,484	1,489	-1	-0.07	24,400	-
[4951]	26/04/17	1,478	1,492	1,476	1,490	+17	+1.15	38,400	-
[4951]	26/04/16	1,479	1,479	1,473	1,473	-3	-0.20	24,900	-
[4951]	26/04/15	1,471	1,481	1,471	1,476	+5	+0.34	33,300	-
[4951]	26/04/14	1,476	1,478	1,469	1,471	+3	+0.20	17,600	-
[4951]	26/04/13	1,479	1,479	1,468	1,468	-9	-0.61	23,500	-
[4951]	26/04/10	1,485	1,485	1,469	1,477	-1	-0.07	30,500	-
[4951]	26/04/09	1,488	1,489	1,477	1,478	-8	-0.54	39,800	-
[4951]	26/04/08	1,487	1,490	1,480	1,486	+2	+0.13	34,800	-
[4951]	26/04/07	1,477	1,484	1,474	1,484	+6	+0.41	23,500	-
[4951]	26/04/06	1,480	1,480	1,468	1,478	0	0.00	22,600	-
[4951]	26/04/03	1,473	1,483	1,472	1,478	+5	+0.34	28,600	-
[4951]	26/04/02	1,473	1,484	1,467	1,473	+7	+0.48	34,300	-
[4951]	26/04/01	1,469	1,472	1,463	1,466	-3	-0.20	48,200	-
[4951]	26/03/31	1,460	1,471	1,456	1,469	+11	+0.75	35,200	-
[4951]	26/03/30	1,465	1,468	1,451	1,458	-32	-2.15	138,400	-
[4951]	26/03/27	1,502	1,502	1,490	1,490	-6	-0.40	196,400	-
[4951]	26/03/26	1,497	1,499	1,489	1,496	-4	-0.27	120,500	-
[4951]	26/03/25	1,506	1,508	1,497	1,500	+1	+0.07	63,600	-
[4951]	26/03/24	1,491	1,502	1,488	1,499	+23	+1.56	62,800	-
[4951]	26/03/23	1,475	1,485	1,464	1,476	+13	+0.89	118,800	-
[4951]	26/03/19	1,524	1,526	1,463	1,463	-65	-4.25	152,300	-
[4951]	26/03/18	1,517	1,528	1,515	1,528	+17	+1.13	38,400	-
[4951]	26/03/17	1,515	1,518	1,511	1,511	+1	+0.07	31,900	-
[4951]	26/03/16	1,515	1,517	1,507	1,510	-7	-0.46	42,100	-
[4951]	26/03/13	1,509	1,523	1,507	1,517	+5	+0.33	62,100	-
[4951]	26/03/12	1,528	1,528	1,512	1,512	-17	-1.11	51,400	-
[4951]	26/03/11	1,535	1,540	1,529	1,529	0	0.00	33,300	-
[4951]	26/03/10	1,539	1,541	1,522	1,529	+7	+0.46	46,000	-
[4951]	26/03/09	1,513	1,530	1,504	1,522	+2	+0.13	65,400	-
[4951]	26/03/06	1,529	1,529	1,513	1,520	-16	-1.04	38,100	-
[4951]	26/03/05	1,544	1,550	1,536	1,536	+23	+1.52	45,600	-
[4951]	26/03/04	1,530	1,536	1,504	1,513	-24	-1.56	78,400	-
[4951]	26/03/03	1,561	1,566	1,536	1,537	-36	-2.29	44,200	-
[4951]	26/03/02	1,565	1,575	1,557	1,573	-1	-0.06	53,000	-
[4951]	26/02/27	1,558	1,574	1,551	1,574	+15	+0.96	42,800	-
[4951]	26/02/26	1,565	1,568	1,553	1,559	-7	-0.45	38,400	-
[4951]	26/02/25	1,574	1,574	1,558	1,566	-8	-0.51	45,000	-
[4951]	26/02/24	1,552	1,575	1,540	1,574	+34	+2.21	65,700	-
[4951]	26/02/20	1,535	1,545	1,534	1,540	0	0.00	53,100	-
[4951]	26/02/19	1,542	1,545	1,530	1,540	-2	-0.13	37,400	-
[4951]	26/02/18	1,560	1,560	1,542	1,542	-7	-0.45	30,100	-
[4951]	26/02/17	1,562	1,562	1,547	1,549	-14	-0.90	26,300	-
[4951]	26/02/16	1,557	1,570	1,555	1,563	+5	+0.32	40,000	-
[4951]	26/02/13	1,560	1,568	1,550	1,558	-17	-1.08	54,000	-
[4951]	26/02/12	1,569	1,578	1,560	1,575	+13	+0.83	85,200	-
[4951]	26/02/10	1,566	1,575	1,562	1,562	+1	+0.06	49,600	-
[4951]	26/02/09	1,563	1,565	1,554	1,561	+14	+0.90	33,100	-
[4951]	26/02/06	1,557	1,557	1,545	1,547	-9	-0.58	16,500	-
[4951]	26/02/05	1,548	1,563	1,546	1,556	+14	+0.91	46,200	-
[4951]	26/02/04	1,533	1,547	1,528	1,542	+9	+0.59	24,200	-
[4951]	26/02/03	1,530	1,539	1,529	1,533	0	0.00	51,600	-
[4951]	26/02/02	1,536	1,542	1,531	1,533	+5	+0.33	38,800	-
[4951]	26/01/30	1,511	1,532	1,507	1,528	+17	+1.13	27,000	-
[4951]	26/01/29	1,510	1,515	1,501	1,511	0	0.00	45,700	-
[4951]	26/01/28	1,518	1,520	1,510	1,511	-7	-0.46	35,500	-
[4951]	26/01/27	1,530	1,530	1,518	1,518	-14	-0.91	38,900	-
[4951]	26/01/26	1,543	1,543	1,527	1,532	-19	-1.23	40,300	-
[4951]	26/01/23	1,553	1,553	1,544	1,551	+1	+0.06	37,100	-
[4951]	26/01/22	1,525	1,551	1,525	1,550	+28	+1.84	72,400	-
[4951]	26/01/21	1,529	1,529	1,521	1,522	-9	-0.59	31,500	-
[4951]	26/01/20	1,535	1,536	1,529	1,531	-6	-0.39	26,600	-
[4951]	26/01/19	1,547	1,547	1,537	1,537	-12	-0.77	24,300	-
[4951]	26/01/16	1,537	1,549	1,532	1,549	+13	+0.85	29,400	-
[4951]	26/01/15	1,543	1,546	1,536	1,536	-17	-1.09	38,200	-
[4951]	26/01/14	1,528	1,553	1,528	1,553	+25	+1.64	40,700	-
[4951]	26/01/13	1,535	1,535	1,520	1,528	-3	-0.20	51,400	-
[4951]	26/01/09	1,523	1,534	1,521	1,531	+11	+0.72	36,100	-
[4951]	26/01/08	1,535	1,538	1,520	1,520	-18	-1.17	38,500	-
[4951]	26/01/07	1,532	1,545	1,528	1,538	+6	+0.39	45,300	-
[4951]	26/01/06	1,527	1,533	1,525	1,532	+7	+0.46	20,900	-
[4951]	26/01/05	1,517	1,525	1,516	1,525	+10	+0.66	34,400	-
[4951]	25/12/30	1,531	1,531	1,515	1,515	-11	-0.72	19,500	-
[4951]	25/12/29	1,523	1,526	1,520	1,526	+4	+0.26	50,600	-
[4951]	25/12/26	1,526	1,531	1,520	1,522	-4	-0.26	35,500	-
[4951]	25/12/25	1,530	1,536	1,526	1,526	-7	-0.46	18,100	-
[4951]	25/12/24	1,550	1,550	1,533	1,533	-14	-0.90	26,400	-
[4951]	25/12/23	1,546	1,549	1,541	1,547	+3	+0.19	25,400	-
[4951]	25/12/22	1,552	1,552	1,544	1,544	-4	-0.26	17,800	-
[4951]	25/12/19	1,545	1,554	1,542	1,548	+1	+0.06	43,200	-
[4951]	25/12/18	1,545	1,553	1,543	1,547	+9	+0.59	22,000	-
[4951]	25/12/17	1,549	1,549	1,538	1,538	-7	-0.45	9,400	-
[4951]	25/12/16	1,550	1,550	1,542	1,545	-5	-0.32	18,800	-
[4951]	25/12/15	1,530	1,550	1,530	1,550	+20	+1.31	10,500	-
[4951]	25/12/12	1,544	1,550	1,530	1,530	-5	-0.33	25,200	-
[4951]	25/12/11	1,535	1,548	1,533	1,535	+3	+0.20	33,700	-
[4951]	25/12/10	1,530	1,540	1,521	1,532	+3	+0.20	31,300	-
[4951]	25/12/09	1,515	1,529	1,503	1,529	+23	+1.53	54,700	-
[4951]	25/12/08	1,502	1,509	1,499	1,506	0	0.00	63,500	-
[4951]	25/12/05	1,517	1,519	1,506	1,506	-13	-0.86	42,300	-
[4951]	25/12/04	1,525	1,526	1,517	1,519	-6	-0.39	28,700	-
[4951]	25/12/03	1,548	1,548	1,525	1,525	-23	-1.49	37,900	-
[4951]	25/12/02	1,559	1,560	1,546	1,548	-16	-1.02	30,500	-
[4951]	25/12/01	1,580	1,586	1,559	1,564	-26	-1.64	33,700	-
[4951]	25/11/28	1,580	1,592	1,580	1,590	+6	+0.38	13,800	-
[4951]	25/11/27	1,590	1,590	1,578	1,584	-1	-0.06	9,900	-
[4951]	25/11/26	1,577	1,591	1,577	1,585	-1	-0.06	12,600	-
[4951]	25/11/25	1,595	1,595	1,577	1,586	-8	-0.50	16,800	-
[4951]	25/11/21	1,552	1,594	1,551	1,594	+40	+2.57	31,200	-
[4951]	25/11/20	1,558	1,558	1,550	1,554	+2	+0.13	14,100	-
[4951]	25/11/19	1,551	1,559	1,549	1,552	+1	+0.06	15,700	-
[4951]	25/11/18	1,551	1,555	1,549	1,551	0	0.00	18,500	-
[4951]	25/11/17	1,554	1,559	1,550	1,551	-7	-0.45	14,100	-
[4951]	25/11/14	1,563	1,573	1,554	1,558	-5	-0.32	23,800	-
[4951]	25/11/13	1,570	1,578	1,559	1,563	-6	-0.38	15,700	-
[4951]	25/11/12	1,583	1,589	1,569	1,569	-13	-0.82	20,200	-
[4951]	25/11/11	1,585	1,585	1,565	1,582	+3	+0.19	28,600	-
[4951]	25/11/10	1,578	1,580	1,569	1,579	+9	+0.57	15,100	-
[4951]	25/11/07	1,563	1,573	1,562	1,570	+12	+0.77	14,700	-
[4951]	25/11/06	1,572	1,572	1,553	1,558	-14	-0.89	19,000	-
[4951]	25/11/05	1,569	1,592	1,565	1,572	-14	-0.88	28,200	-
[4951]	25/11/04	1,559	1,586	1,555	1,586	+17	+1.08	33,600	-
[4951]	25/10/31	1,576	1,576	1,550	1,569	+10	+0.64	42,400	-
[4951]	25/10/30	1,583	1,593	1,559	1,559	-20	-1.27	306,400	-
[4951]	25/10/29	1,594	1,594	1,571	1,579	-13	-0.82	31,700	-
[4951]	25/10/28	1,607	1,608	1,589	1,592	-17	-1.06	33,400	-
[4951]	25/10/27	1,600	1,609	1,596	1,609	+13	+0.81	18,500	-
[4951]	25/10/24	1,617	1,617	1,591	1,596	-8	-0.50	23,300	-
[4951]	25/10/23	1,607	1,612	1,598	1,604	-1	-0.06	26,400	-
[4951]	25/10/22	1,595	1,605	1,594	1,605	+10	+0.63	45,400	-
[4951]	25/10/21	1,585	1,604	1,585	1,595	+10	+0.63	24,300	-
[4951]	25/10/20	1,585	1,590	1,581	1,585	+15	+0.96	21,400	-
[4951]	25/10/17	1,561	1,574	1,560	1,570	+14	+0.90	19,800	-
[4951]	25/10/16	1,576	1,578	1,556	1,556	-20	-1.27	22,400	-
[4951]	25/10/15	1,560	1,584	1,560	1,576	+13	+0.83	21,900	-
[4951]	25/10/14	1,560	1,575	1,552	1,563	-1	-0.06	39,500	-
[4951]	25/10/10	1,541	1,567	1,537	1,564	+19	+1.23	51,000	-
[4951]	25/10/09	1,553	1,557	1,545	1,545	-15	-0.96	32,100	-
[4951]	25/10/08	1,590	1,594	1,560	1,560	-24	-1.52	41,900	-
[4951]	25/10/07	1,576	1,593	1,576	1,584	-2	-0.13	22,600	-
[4951]	25/10/06	1,580	1,587	1,569	1,586	+19	+1.21	36,900	-
[4951]	25/10/03	1,550	1,571	1,550	1,567	+15	+0.97	27,500	-
[4951]	25/10/02	1,568	1,570	1,552	1,552	-16	-1.02	29,300	-
[4951]	25/10/01	1,591	1,596	1,568	1,568	-13	-0.82	35,300	-
[4951]	25/09/30	1,595	1,596	1,572	1,581	-2	-0.13	33,600	-
[4951]	25/09/29	1,598	1,600	1,583	1,583	-47	-2.88	64,900	-
[4951]	25/09/26	1,628	1,633	1,621	1,630	+6	+0.37	160,100	-
[4951]	25/09/25	1,610	1,630	1,610	1,624	+3	+0.19	87,300	-
[4951]	25/09/24	1,619	1,628	1,614	1,621	-1	-0.06	51,600	-
[4951]	25/09/22	1,622	1,628	1,614	1,622	+20	+1.25	41,400	-
[4951]	25/09/19	1,600	1,605	1,596	1,602	+4	+0.25	46,800	-
[4951]	25/09/18	1,589	1,598	1,588	1,598	+9	+0.57	21,300	-
[4951]	25/09/17	1,590	1,593	1,580	1,589	+1	+0.06	22,800	-
[4951]	25/09/16	1,573	1,588	1,569	1,588	+15	+0.95	26,100	-
[4951]	25/09/12	1,583	1,585	1,570	1,573	-3	-0.19	28,000	-
[4951]	25/09/11	1,580	1,584	1,569	1,576	-3	-0.19	25,300	-
[4951]	25/09/10	1,586	1,588	1,571	1,579	-7	-0.44	21,500	-
[4951]	25/09/09	1,581	1,586	1,579	1,586	+5	+0.32	21,900	-
[4951]	25/09/08	1,578	1,587	1,573	1,581	+4	+0.25	19,900	-
[4951]	25/09/05	1,582	1,591	1,577	1,577	-12	-0.76	30,100	-