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
[4956]	26/10/29	1,505	1,522	1,481	1,491	+16.0	+1.08	288,500	91,909,775,360
[4956]	26/10/28	1,553	1,609	1,465	1,475	-33.0	-2.19	402,300	90,923,491,328
[4956]	26/10/27	1,495	1,520	1,487	1,508	+13.0	+0.87	110,600	92,957,712,384
[4956]	26/10/26	1,505	1,510	1,486	1,495	0	+0.00	93,300	92,156,354,560
[4956]	26/10/23	1,541	1,541	1,483	1,495	-14.0	-0.93	95,600	92,156,354,560
[4956]	26/10/22	1,526	1,528	1,506	1,509	-9.0	-0.59	74,800	93,019,357,184
[4956]	26/10/21	1,536	1,539	1,511	1,518	+16.0	+1.07	105,400	93,574,144,000
[4956]	26/10/20	1,522	1,526	1,501	1,502	-12.0	-0.79	66,600	92,587,851,776
[4956]	26/10/19	1,518	1,523	1,501	1,514	-5.0	-0.33	84,100	93,327,564,800
[4956]	26/10/16	1,523	1,525	1,510	1,519	0	+0.00	69,900	93,635,780,608
[4956]	26/10/15	1,512	1,519	1,492	1,519	+7.0	+0.46	119,000	93,635,780,608
[4956]	26/10/14	1,505	1,515	1,500	1,512	+15.0	+1.00	64,800	93,204,283,392
[4956]	26/10/13	1,488	1,500	1,476	1,497	+32.0	+2.18	75,600	92,279,635,968
[4956]	26/10/09	1,462	1,482	1,457	1,465	+16.0	+1.10	72,300	90,307,059,712
[4956]	26/10/08	1,447	1,461	1,430	1,449	-9.0	-0.62	70,100	89,320,767,488
[4956]	26/10/07	1,450	1,466	1,448	1,458	+1.0	+0.07	46,700	89,875,554,304
[4956]	26/10/06	1,446	1,464	1,441	1,457	+11.0	+0.76	47,600	89,813,917,696
[4956]	26/10/05	1,446	1,450	1,432	1,446	0	+0.00	72,600	89,135,841,280
[4956]	26/10/02	1,456	1,469	1,435	1,446	-26.0	-1.77	71,000	89,135,841,280
[4956]	26/10/01	1,464	1,474	1,446	1,472	-7.0	-0.47	87,700	90,738,556,928
[4956]	26/09/30	1,487	1,490	1,465	1,479	-2.0	-0.14	101,500	91,170,062,336
[4956]	26/09/29	1,500	1,506	1,473	1,481	-35.0	-2.31	70,500	91,293,351,936
[4956]	26/09/28	1,527	1,527	1,507	1,516	-3.0	-0.20	105,100	93,450,854,400
[4956]	26/09/25	1,518	1,536	1,513	1,519	+9.0	+0.60	70,200	93,635,780,608
[4956]	26/09/24	1,520	1,520	1,499	1,510	+1.0	+0.07	51,400	93,080,993,792
[4956]	26/09/18	1,519	1,521	1,501	1,509	-6.0	-0.40	111,300	93,019,357,184
[4956]	26/09/17	1,509	1,516	1,502	1,515	+20.0	+1.34	58,900	93,389,209,600
[4956]	26/09/16	1,482	1,500	1,478	1,495	+23.0	+1.56	39,600	92,156,354,560
[4956]	26/09/15	1,474	1,478	1,460	1,472	-2.0	-0.14	49,900	90,738,556,928
[4956]	26/09/14	1,474	1,478	1,461	1,474	+10.0	+0.68	47,300	90,861,846,528
[4956]	26/09/11	1,431	1,464	1,426	1,464	+9.0	+0.62	82,100	90,245,414,912
[4956]	26/09/10	1,451	1,458	1,440	1,455	-6.0	-0.41	60,600	89,690,628,096
[4956]	26/09/09	1,457	1,467	1,447	1,461	+9.0	+0.62	43,400	90,060,488,704
[4956]	26/09/08	1,456	1,461	1,445	1,452	-15.0	-1.02	47,500	89,505,701,888
[4956]	26/09/07	1,487	1,487	1,465	1,467	-12.0	-0.81	42,900	90,430,349,312
[4956]	26/09/04	1,470	1,480	1,458	1,479	-4.0	-0.27	51,400	91,170,062,336
[4956]	26/09/03	1,498	1,498	1,480	1,483	-1.0	-0.07	64,500	91,416,633,344
[4956]	26/09/02	1,465	1,491	1,465	1,484	-21.0	-1.40	77,200	91,478,278,144
[4956]	26/09/01	1,470	1,505	1,462	1,505	+49.0	+3.37	105,300	92,772,777,984
[4956]	26/08/31	1,477	1,495	1,456	1,456	-21.0	-1.42	140,900	89,752,272,896
[4956]	26/08/28	1,465	1,482	1,465	1,477	+3.0	+0.20	71,800	91,046,772,736
[4956]	26/08/27	1,463	1,480	1,457	1,474	+11.0	+0.75	64,300	90,861,846,528
[4956]	26/08/26	1,448	1,465	1,448	1,463	+17.0	+1.18	34,900	90,183,770,112
[4956]	26/08/25	1,459	1,470	1,446	1,446	-9.0	-0.62	59,300	89,135,841,280
[4956]	26/08/24	1,440	1,465	1,440	1,455	+15.0	+1.04	52,100	89,690,628,096
[4956]	26/08/21	1,443	1,447	1,433	1,440	-3.0	-0.21	44,800	88,765,980,672
[4956]	26/08/20	1,439	1,448	1,420	1,443	+22.0	+1.55	65,000	88,950,915,072
[4956]	26/08/19	1,469	1,469	1,414	1,421	-38.0	-2.60	58,100	88,697,749,504
[4956]	26/08/18	1,446	1,467	1,440	1,459	+11.0	+0.76	59,900	91,069,677,568
[4956]	26/08/17	1,475	1,475	1,443	1,448	-20.0	-1.36	48,700	90,383,065,088
[4956]	26/08/14	1,464	1,468	1,448	1,468	+6.0	+0.41	62,600	91,631,452,160
[4956]	26/08/13	1,497	1,497	1,454	1,462	-23.0	-1.55	78,700	91,256,938,496
[4956]	26/08/12	1,493	1,495	1,481	1,485	+1.0	+0.07	66,100	92,692,578,304
[4956]	26/08/10	1,494	1,495	1,468	1,484	+8.0	+0.54	104,700	92,630,155,264
[4956]	26/08/07	1,493	1,493	1,471	1,476	+2.0	+0.14	105,600	92,130,803,712
[4956]	26/08/06	1,460	1,485	1,453	1,474	+21.0	+1.45	123,900	92,005,965,824
[4956]	26/08/05	1,400	1,461	1,400	1,453	+40.0	+2.83	116,700	90,695,163,904
[4956]	26/08/04	1,404	1,426	1,396	1,413	+8.0	+0.57	107,000	88,198,389,760
[4956]	26/08/03	1,397	1,414	1,386	1,405	-9.0	-0.64	137,900	87,699,038,208
[4956]	26/07/31	1,384	1,433	1,381	1,414	-22.0	-1.53	257,100	88,260,812,800
[4956]	26/07/30	1,420	1,437	1,412	1,436	+4.0	+0.28	145,600	89,634,037,760
[4956]	26/07/29	1,421	1,446	1,402	1,432	+19.0	+1.34	174,600	89,384,353,792
[4956]	26/07/28	1,460	1,478	1,413	1,413	-68.0	-4.59	316,800	88,198,389,760
[4956]	26/07/27	1,419	1,497	1,417	1,481	+64.0	+4.52	195,300	92,442,902,528
[4956]	26/07/24	1,422	1,426	1,397	1,417	-19.0	-1.32	111,400	88,448,065,536
[4956]	26/07/23	1,468	1,470	1,429	1,436	-26.0	-1.78	62,400	89,634,037,760
[4956]	26/07/22	1,451	1,465	1,443	1,462	+17.0	+1.18	70,000	91,256,938,496
[4956]	26/07/21	1,455	1,458	1,440	1,445	+3.0	+0.21	59,800	90,195,804,160
[4956]	26/07/17	1,458	1,469	1,425	1,442	-20	-1.37	65,200	-
[4956]	26/07/16	1,470	1,474	1,451	1,462	-7	-0.48	63,900	-
[4956]	26/07/15	1,453	1,475	1,453	1,469	+26	+1.80	58,400	-
[4956]	26/07/14	1,449	1,456	1,443	1,443	+7	+0.49	52,500	-
[4956]	26/07/13	1,459	1,462	1,434	1,436	-15	-1.03	58,800	-
[4956]	26/07/10	1,457	1,459	1,440	1,451	+14	+0.97	52,100	-
[4956]	26/07/09	1,450	1,458	1,437	1,437	-9	-0.62	47,600	-
[4956]	26/07/08	1,445	1,451	1,436	1,446	+6	+0.42	52,400	-
[4956]	26/07/07	1,455	1,471	1,440	1,440	-3	-0.21	47,900	-
[4956]	26/07/06	1,452	1,458	1,440	1,443	-10	-0.69	53,100	-
[4956]	26/07/03	1,455	1,469	1,447	1,453	0	0.00	65,000	-
[4956]	26/07/02	1,463	1,473	1,445	1,453	+1	+0.07	72,500	-
[4956]	26/07/01	1,490	1,498	1,445	1,452	-26	-1.76	76,900	-
[4956]	26/06/30	1,510	1,510	1,467	1,478	-18	-1.20	97,800	-
[4956]	26/06/29	1,497	1,500	1,476	1,496	+11	+0.74	104,500	-
[4956]	26/06/26	1,498	1,514	1,477	1,485	-13	-0.87	71,400	-
[4956]	26/06/25	1,500	1,517	1,488	1,498	+25	+1.70	193,500	-
[4956]	26/06/24	1,440	1,479	1,440	1,473	+34	+2.36	87,500	-
[4956]	26/06/23	1,456	1,460	1,439	1,439	-19	-1.30	85,400	-
[4956]	26/06/22	1,453	1,471	1,453	1,458	-9	-0.61	50,700	-
[4956]	26/06/19	1,485	1,485	1,457	1,467	+1	+0.07	77,600	-
[4956]	26/06/18	1,439	1,474	1,439	1,466	+16	+1.10	48,200	-
[4956]	26/06/17	1,464	1,464	1,447	1,450	0	0.00	49,100	-
[4956]	26/06/16	1,450	1,452	1,435	1,450	+7	+0.49	63,900	-
[4956]	26/06/15	1,452	1,465	1,443	1,443	+3	+0.21	61,000	-
[4956]	26/06/12	1,432	1,452	1,418	1,440	+19	+1.34	157,200	-
[4956]	26/06/11	1,427	1,427	1,395	1,421	+2	+0.14	75,000	-
[4956]	26/06/10	1,400	1,419	1,386	1,419	+9	+0.64	85,800	-
[4956]	26/06/09	1,403	1,426	1,403	1,410	+16	+1.15	133,700	-
[4956]	26/06/08	1,384	1,410	1,378	1,394	-4	-0.29	132,700	-
[4956]	26/06/05	1,375	1,413	1,370	1,398	+23	+1.67	100,600	-
[4956]	26/06/04	1,399	1,406	1,367	1,375	-30	-2.14	151,200	-
[4956]	26/06/03	1,371	1,409	1,369	1,405	+41	+3.01	85,500	-
[4956]	26/06/02	1,363	1,375	1,351	1,364	-27	-1.94	107,700	-
[4956]	26/06/01	1,384	1,395	1,360	1,391	+16	+1.16	181,200	-
[4956]	26/05/29	1,457	1,457	1,375	1,375	-92	-6.27	315,600	-
[4956]	26/05/28	1,440	1,487	1,440	1,467	+30	+2.09	186,300	-
[4956]	26/05/27	1,405	1,439	1,398	1,437	+30	+2.13	111,100	-
[4956]	26/05/26	1,379	1,412	1,379	1,407	+13	+0.93	80,200	-
[4956]	26/05/25	1,401	1,407	1,388	1,394	-1	-0.07	75,700	-
[4956]	26/05/22	1,418	1,423	1,389	1,395	-24.0	-1.69	60,200	-
[4956]	26/05/21	1,419	1,442	1,419	1,419	+4.0	+0.28	51,900	-
[4956]	26/05/20	1,409	1,417	1,385	1,415	-8.0	-0.56	84,900	-
[4956]	26/05/19	1,450	1,454	1,418	1,423	-8.0	-0.56	82,300	-
[4956]	26/05/18	1,468	1,468	1,424	1,431	-37.0	-2.52	105,900	-
[4956]	26/05/15	1,478	1,488	1,455	1,468	+2.0	+0.14	137,000	-
[4956]	26/05/14	1,458	1,477	1,440	1,466	+11.0	+0.76	104,300	-
[4956]	26/05/13	1,462	1,464	1,450	1,455	+7.0	+0.48	115,000	-
[4956]	26/05/12	1,463	1,470	1,448	1,448	-6.0	-0.41	81,800	-
[4956]	26/05/11	1,450	1,470	1,450	1,454	+4.0	+0.28	93,400	-
[4956]	26/05/08	1,445	1,460	1,431	1,450	-3.0	-0.21	144,600	-
[4956]	26/05/07	1,431	1,466	1,427	1,453	+32.0	+2.25	120,400	-
[4956]	26/05/01	1,418	1,430	1,410	1,421	-2.0	-0.14	79,500	-
[4956]	26/04/30	1,423	1,438	1,407	1,423	-4.0	-0.28	204,300	-
[4956]	26/04/28	1,401	1,427	1,378	1,427	+25.0	+1.78	124,700	-
[4956]	26/04/27	1,364	1,415	1,362	1,402	+56	+4.16	176,200	-
[4956]	26/04/24	1,354	1,359	1,307	1,346	-14	-1.03	281,900	-
[4956]	26/04/23	1,362	1,363	1,345	1,360	-8	-0.58	180,200	-
[4956]	26/04/22	1,371	1,375	1,350	1,368	-2	-0.15	125,500	-
[4956]	26/04/21	1,369	1,383	1,365	1,370	+1	+0.07	132,200	-
[4956]	26/04/20	1,379	1,380	1,364	1,369	0	0.00	102,900	-
[4956]	26/04/17	1,376	1,382	1,369	1,369	-6	-0.44	70,200	-
[4956]	26/04/16	1,380	1,396	1,374	1,375	-1	-0.07	101,700	-
[4956]	26/04/15	1,379	1,399	1,375	1,376	+1	+0.07	66,500	-
[4956]	26/04/14	1,375	1,390	1,364	1,375	-6	-0.43	72,600	-
[4956]	26/04/13	1,375	1,387	1,371	1,381	+18	+1.32	74,200	-
[4956]	26/04/10	1,388	1,394	1,362	1,363	-21	-1.52	99,000	-
[4956]	26/04/09	1,391	1,406	1,382	1,384	-15	-1.07	145,800	-
[4956]	26/04/08	1,425	1,425	1,396	1,399	+3	+0.21	115,000	-
[4956]	26/04/07	1,389	1,403	1,386	1,396	+7	+0.50	58,300	-
[4956]	26/04/06	1,391	1,395	1,382	1,389	+2	+0.14	57,600	-
[4956]	26/04/03	1,383	1,400	1,381	1,387	-1	-0.07	44,700	-
[4956]	26/04/02	1,412	1,425	1,379	1,388	-24	-1.70	94,800	-
[4956]	26/04/01	1,394	1,412	1,391	1,412	+42	+3.07	85,700	-
[4956]	26/03/31	1,375	1,380	1,362	1,370	+3	+0.22	130,600	-
[4956]	26/03/30	1,339	1,368	1,325	1,367	-12	-0.87	164,100	-
[4956]	26/03/27	1,379	1,386	1,374	1,379	+4	+0.29	150,600	-
[4956]	26/03/26	1,384	1,387	1,369	1,375	-11	-0.79	145,500	-
[4956]	26/03/25	1,404	1,404	1,382	1,386	+21	+1.54	87,100	-
[4956]	26/03/24	1,359	1,369	1,350	1,365	+35	+2.63	73,900	-
[4956]	26/03/23	1,354	1,371	1,324	1,330	-45	-3.27	148,300	-
[4956]	26/03/19	1,384	1,384	1,368	1,375	-21	-1.50	126,600	-
[4956]	26/03/18	1,375	1,396	1,375	1,396	+22	+1.60	67,600	-
[4956]	26/03/17	1,366	1,378	1,366	1,374	+8	+0.59	60,600	-
[4956]	26/03/16	1,371	1,381	1,366	1,366	-4	-0.29	78,000	-
[4956]	26/03/13	1,360	1,381	1,359	1,370	+1	+0.07	142,300	-
[4956]	26/03/12	1,390	1,390	1,362	1,369	-27	-1.93	136,200	-
[4956]	26/03/11	1,400	1,411	1,393	1,396	+10	+0.72	56,900	-
[4956]	26/03/10	1,393	1,396	1,378	1,386	+15	+1.09	76,500	-
[4956]	26/03/09	1,332	1,372	1,329	1,371	-15	-1.08	181,500	-
[4956]	26/03/06	1,410	1,416	1,382	1,386	-24	-1.70	118,900	-
[4956]	26/03/05	1,399	1,434	1,389	1,410	+33	+2.40	168,100	-
[4956]	26/03/04	1,358	1,390	1,358	1,377	-7	-0.51	376,500	-
[4956]	26/03/03	1,375	1,399	1,364	1,384	-3	-0.22	170,400	-
[4956]	26/03/02	1,354	1,387	1,347	1,387	+3	+0.22	103,200	-
[4956]	26/02/27	1,367	1,387	1,356	1,384	+14	+1.02	90,900	-
[4956]	26/02/26	1,361	1,376	1,354	1,370	+8	+0.59	118,100	-
[4956]	26/02/25	1,381	1,381	1,349	1,362	-11	-0.80	103,600	-
[4956]	26/02/24	1,350	1,376	1,340	1,373	+30	+2.23	103,200	-
[4956]	26/02/20	1,376	1,376	1,338	1,343	-39	-2.82	113,700	-
[4956]	26/02/19	1,408	1,408	1,380	1,382	-26	-1.85	138,100	-
[4956]	26/02/18	1,446	1,451	1,407	1,408	+11	+0.79	196,300	-
[4956]	26/02/17	1,404	1,411	1,387	1,397	-5	-0.36	91,700	-
[4956]	26/02/16	1,430	1,431	1,391	1,402	-14	-0.99	186,400	-
[4956]	26/02/13	1,440	1,448	1,408	1,416	-23	-1.60	111,600	-
[4956]	26/02/12	1,415	1,452	1,408	1,439	+69	+5.04	362,000	-
[4956]	26/02/10	1,380	1,381	1,368	1,370	+6	+0.44	95,200	-
[4956]	26/02/09	1,370	1,370	1,352	1,364	+8	+0.59	112,700	-
[4956]	26/02/06	1,350	1,360	1,340	1,356	+4	+0.30	90,700	-
[4956]	26/02/05	1,358	1,370	1,346	1,352	+21	+1.58	127,300	-
[4956]	26/02/04	1,330	1,342	1,317	1,331	+9	+0.68	91,600	-
[4956]	26/02/03	1,315	1,331	1,309	1,322	+22	+1.69	116,200	-
[4956]	26/02/02	1,300	1,312	1,289	1,300	-1	-0.08	154,300	-
[4956]	26/01/30	1,305	1,309	1,272	1,301	+2	+0.15	213,300	-
[4956]	26/01/29	1,309	1,325	1,287	1,299	-9	-0.69	184,800	-
[4956]	26/01/28	1,318	1,324	1,308	1,308	-28	-2.10	85,000	-
[4956]	26/01/27	1,325	1,340	1,316	1,336	0	0.00	100,300	-
[4956]	26/01/26	1,348	1,357	1,332	1,336	-41	-2.98	96,600	-
[4956]	26/01/23	1,377	1,381	1,367	1,377	+8	+0.58	66,400	-
[4956]	26/01/22	1,352	1,377	1,352	1,369	+23	+1.71	81,200	-
[4956]	26/01/21	1,322	1,366	1,317	1,346	+8	+0.60	135,200	-
[4956]	26/01/20	1,359	1,359	1,332	1,338	-21	-1.55	58,200	-
[4956]	26/01/19	1,375	1,376	1,338	1,359	-16	-1.16	166,900	-
[4956]	26/01/16	1,352	1,375	1,352	1,375	+10	+0.73	43,100	-
[4956]	26/01/15	1,370	1,375	1,362	1,365	-7	-0.51	44,100	-
[4956]	26/01/14	1,360	1,375	1,359	1,372	+21	+1.55	84,600	-
[4956]	26/01/13	1,350	1,357	1,339	1,351	+17	+1.27	68,900	-
[4956]	26/01/09	1,337	1,350	1,329	1,334	-1	-0.07	43,000	-
[4956]	26/01/08	1,330	1,343	1,330	1,335	-8	-0.60	38,200	-
[4956]	26/01/07	1,323	1,350	1,323	1,343	+1	+0.07	59,100	-
[4956]	26/01/06	1,319	1,342	1,317	1,342	+24	+1.82	73,900	-
[4956]	26/01/05	1,330	1,341	1,314	1,318	-12	-0.90	69,500	-
[4956]	25/12/30	1,344	1,346	1,330	1,330	-13	-0.97	108,200	-
[4956]	25/12/29	1,338	1,346	1,331	1,343	+5	+0.37	67,200	-
[4956]	25/12/26	1,345	1,345	1,335	1,338	-8	-0.59	55,300	-
[4956]	25/12/25	1,364	1,364	1,328	1,346	+7	+0.52	140,400	-
[4956]	25/12/24	1,350	1,353	1,336	1,339	-4	-0.30	70,900	-
[4956]	25/12/23	1,331	1,343	1,329	1,343	+15	+1.13	55,700	-
[4956]	25/12/22	1,336	1,336	1,323	1,328	+3	+0.23	64,100	-
[4956]	25/12/19	1,320	1,340	1,320	1,325	-2	-0.15	115,000	-
[4956]	25/12/18	1,308	1,333	1,307	1,327	+22	+1.69	44,100	-
[4956]	25/12/17	1,321	1,321	1,303	1,305	-3	-0.23	26,300	-
[4956]	25/12/16	1,334	1,334	1,308	1,308	-24	-1.80	45,200	-
[4956]	25/12/15	1,320	1,336	1,310	1,332	+14	+1.06	38,100	-
[4956]	25/12/12	1,322	1,322	1,310	1,318	+18	+1.38	102,900	-
[4956]	25/12/11	1,329	1,332	1,294	1,300	-13	-0.99	65,200	-
[4956]	25/12/10	1,308	1,325	1,308	1,313	+8	+0.61	96,500	-
[4956]	25/12/09	1,301	1,310	1,292	1,305	+4	+0.31	70,400	-
[4956]	25/12/08	1,290	1,308	1,283	1,301	+17	+1.32	85,100	-
[4956]	25/12/05	1,296	1,304	1,284	1,284	-22	-1.68	60,600	-
[4956]	25/12/04	1,300	1,314	1,300	1,306	+6	+0.46	46,200	-
[4956]	25/12/03	1,294	1,305	1,292	1,300	-7	-0.54	174,900	-
[4956]	25/12/02	1,303	1,307	1,292	1,307	+7	+0.54	110,900	-
[4956]	25/12/01	1,300	1,312	1,290	1,300	-13	-0.99	98,700	-
[4956]	25/11/28	1,317	1,319	1,307	1,313	+4	+0.31	90,400	-
[4956]	25/11/27	1,303	1,310	1,302	1,309	+9	+0.69	54,900	-
[4956]	25/11/26	1,299	1,309	1,284	1,300	+2	+0.15	75,100	-
[4956]	25/11/25	1,325	1,325	1,291	1,298	-19	-1.44	114,000	-
[4956]	25/11/21	1,280	1,318	1,280	1,317	+41	+3.21	166,900	-
[4956]	25/11/20	1,283	1,284	1,273	1,276	+17	+1.35	65,100	-
[4956]	25/11/19	1,266	1,269	1,250	1,259	-1	-0.08	97,200	-
[4956]	25/11/18	1,270	1,275	1,249	1,260	-15	-1.18	66,000	-
[4956]	25/11/17	1,278	1,288	1,270	1,275	-5	-0.39	59,400	-
[4956]	25/11/14	1,278	1,292	1,275	1,280	+2	+0.16	82,700	-
[4956]	25/11/13	1,282	1,296	1,274	1,278	-4	-0.31	49,300	-
[4956]	25/11/12	1,275	1,289	1,273	1,282	+19	+1.50	80,700	-
[4956]	25/11/11	1,261	1,264	1,250	1,263	+2	+0.16	55,600	-
[4956]	25/11/10	1,262	1,263	1,250	1,261	+13	+1.04	72,300	-
[4956]	25/11/07	1,248	1,256	1,240	1,248	+3	+0.24	81,200	-
[4956]	25/11/06	1,232	1,256	1,232	1,245	+13	+1.06	74,600	-
[4956]	25/11/05	1,233	1,245	1,214	1,232	-8	-0.65	122,800	-
[4956]	25/11/04	1,219	1,247	1,217	1,240	+4	+0.32	108,700	-
[4956]	25/10/31	1,231	1,236	1,215	1,236	+2	+0.16	129,400	-
[4956]	25/10/30	1,234	1,242	1,224	1,234	0	0.00	130,600	-
[4956]	25/10/29	1,278	1,278	1,228	1,234	-44	-3.44	129,800	-
[4956]	25/10/28	1,323	1,323	1,277	1,278	-45	-3.40	76,900	-
[4956]	25/10/27	1,319	1,327	1,316	1,323	+10	+0.76	56,600	-
[4956]	25/10/24	1,315	1,317	1,312	1,313	-2	-0.15	54,200	-
[4956]	25/10/23	1,308	1,322	1,304	1,315	+7	+0.54	58,200	-
[4956]	25/10/22	1,305	1,308	1,298	1,308	+8	+0.62	62,800	-
[4956]	25/10/21	1,286	1,304	1,286	1,300	+14	+1.09	112,100	-
[4956]	25/10/20	1,294	1,295	1,281	1,286	+7	+0.55	33,900	-
[4956]	25/10/17	1,284	1,292	1,276	1,279	-5	-0.39	60,000	-
[4956]	25/10/16	1,280	1,298	1,273	1,284	+4	+0.31	79,500	-
[4956]	25/10/15	1,276	1,281	1,270	1,280	+26	+2.07	54,400	-
[4956]	25/10/14	1,241	1,264	1,240	1,254	-9	-0.71	122,200	-
[4956]	25/10/10	1,270	1,275	1,253	1,263	-26	-2.02	99,100	-
[4956]	25/10/09	1,276	1,289	1,273	1,289	+3	+0.23	81,500	-
[4956]	25/10/08	1,289	1,300	1,279	1,286	-7	-0.54	92,900	-
[4956]	25/10/07	1,280	1,295	1,278	1,293	+7	+0.54	69,300	-
[4956]	25/10/06	1,295	1,298	1,276	1,286	+21	+1.66	108,800	-
[4956]	25/10/03	1,249	1,266	1,198	1,265	+8	+0.64	150,200	-
[4956]	25/10/02	1,261	1,267	1,240	1,257	-9	-0.71	83,600	-
[4956]	25/10/01	1,280	1,282	1,253	1,266	-26	-2.01	126,700	-
[4956]	25/09/30	1,300	1,305	1,287	1,292	-9	-0.69	108,900	-
[4956]	25/09/29	1,310	1,310	1,293	1,301	-27	-2.03	117,000	-
[4956]	25/09/26	1,320	1,335	1,320	1,328	+8	+0.61	114,900	-
[4956]	25/09/25	1,308	1,326	1,308	1,320	+12	+0.92	67,400	-
[4956]	25/09/24	1,301	1,315	1,298	1,308	+5	+0.38	67,100	-
[4956]	25/09/22	1,302	1,312	1,299	1,303	+6	+0.46	58,500	-
[4956]	25/09/19	1,324	1,329	1,297	1,297	-18	-1.37	214,000	-
[4956]	25/09/18	1,307	1,320	1,303	1,315	+10	+0.77	70,100	-
[4956]	25/09/17	1,306	1,313	1,297	1,305	-9	-0.68	70,000	-
[4956]	25/09/16	1,307	1,318	1,303	1,314	-1	-0.08	54,300	-
[4956]	25/09/12	1,302	1,315	1,301	1,315	-3	-0.23	95,900	-
[4956]	25/09/11	1,300	1,318	1,297	1,318	+18	+1.38	87,700	-
[4956]	25/09/10	1,302	1,306	1,297	1,300	-2	-0.15	50,800	-
[4956]	25/09/09	1,320	1,327	1,302	1,302	-13	-0.99	57,900	-
[4956]	25/09/08	1,320	1,328	1,311	1,315	+2	+0.15	69,200	-
[4956]	25/09/05	1,309	1,318	1,298	1,313	+4	+0.31	63,700	-