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
[4958]	26/10/29	3,335	3,365	3,305	3,325	-50.0	-1.48	191,400	134,969,106,432
[4958]	26/10/28	3,440	3,445	3,375	3,375	-35.0	-1.03	125,600	136,998,715,392
[4958]	26/10/27	3,445	3,445	3,405	3,410	-35.0	-1.02	81,700	138,419,437,568
[4958]	26/10/26	3,435	3,450	3,395	3,445	+50.0	+1.47	89,500	139,840,176,128
[4958]	26/10/23	3,470	3,470	3,360	3,395	-35.0	-1.02	116,900	137,810,558,976
[4958]	26/10/22	3,395	3,430	3,380	3,430	+45.0	+1.33	62,100	139,231,281,152
[4958]	26/10/21	3,435	3,435	3,355	3,385	-20.0	-0.59	91,400	137,404,637,184
[4958]	26/10/20	3,500	3,500	3,385	3,405	-95.0	-2.71	77,000	138,216,488,960
[4958]	26/10/19	3,535	3,535	3,475	3,500	+10.0	+0.29	60,500	142,072,741,888
[4958]	26/10/16	3,475	3,535	3,470	3,490	+40.0	+1.16	88,000	141,666,811,904
[4958]	26/10/15	3,420	3,450	3,380	3,450	+35.0	+1.02	89,200	140,043,124,736
[4958]	26/10/14	3,425	3,450	3,410	3,415	-5.0	-0.15	56,100	138,622,402,560
[4958]	26/10/13	3,405	3,430	3,385	3,420	+30.0	+0.88	68,200	138,825,367,552
[4958]	26/10/09	3,355	3,390	3,340	3,390	+50.0	+1.50	61,600	137,607,593,984
[4958]	26/10/08	3,325	3,350	3,300	3,340	+15.0	+0.45	62,800	135,577,985,024
[4958]	26/10/07	3,300	3,350	3,290	3,325	+10.0	+0.30	62,800	134,969,106,432
[4958]	26/10/06	3,300	3,325	3,285	3,315	+25.0	+0.76	48,500	134,563,184,640
[4958]	26/10/05	3,285	3,300	3,255	3,290	+35.0	+1.08	60,600	133,548,376,064
[4958]	26/10/02	3,295	3,310	3,235	3,255	-95.0	-2.84	81,200	132,127,653,888
[4958]	26/10/01	3,365	3,370	3,325	3,350	-15.0	-0.45	78,900	135,983,906,816
[4958]	26/09/30	3,350	3,370	3,335	3,365	+20.0	+0.60	74,800	136,592,793,600
[4958]	26/09/29	3,375	3,375	3,330	3,345	-95.0	-2.76	132,300	135,780,950,016
[4958]	26/09/28	3,495	3,495	3,420	3,440	-15.0	-0.43	506,400	139,637,211,136
[4958]	26/09/25	3,490	3,505	3,450	3,455	-20.0	-0.58	218,600	140,246,089,728
[4958]	26/09/24	3,460	3,495	3,430	3,475	-5.0	-0.14	177,500	141,057,933,312
[4958]	26/09/18	3,495	3,510	3,450	3,480	-15.0	-0.43	166,300	141,260,898,304
[4958]	26/09/17	3,475	3,530	3,475	3,495	+20.0	+0.58	126,400	141,869,776,896
[4958]	26/09/16	3,420	3,500	3,410	3,475	+80.0	+2.36	136,600	141,057,933,312
[4958]	26/09/15	3,345	3,415	3,330	3,395	+120.0	+3.66	132,500	137,810,558,976
[4958]	26/09/14	3,225	3,280	3,225	3,275	+30.0	+0.92	81,300	132,939,497,472
[4958]	26/09/11	3,185	3,245	3,180	3,245	+20.0	+0.62	72,800	131,721,723,904
[4958]	26/09/10	3,220	3,240	3,210	3,225	-20.0	-0.62	53,800	130,909,880,320
[4958]	26/09/09	3,225	3,260	3,220	3,245	+10.0	+0.31	43,600	131,721,723,904
[4958]	26/09/08	3,255	3,260	3,235	3,235	-35.0	-1.07	39,200	131,315,802,112
[4958]	26/09/07	3,270	3,300	3,270	3,270	-20.0	-0.61	41,500	132,736,532,480
[4958]	26/09/04	3,280	3,290	3,255	3,290	-15.0	-0.45	43,100	133,548,376,064
[4958]	26/09/03	3,305	3,340	3,305	3,305	0	+0.00	36,700	134,157,262,848
[4958]	26/09/02	3,350	3,355	3,305	3,305	-75.0	-2.22	40,900	134,157,262,848
[4958]	26/09/01	3,360	3,385	3,350	3,380	+20.0	+0.60	38,600	137,201,680,384
[4958]	26/08/31	3,325	3,365	3,320	3,360	+40.0	+1.20	60,400	136,389,828,608
[4958]	26/08/28	3,335	3,345	3,310	3,320	-15.0	-0.45	43,700	134,766,141,440
[4958]	26/08/27	3,365	3,365	3,325	3,335	-20.0	-0.60	52,600	135,375,028,224
[4958]	26/08/26	3,355	3,360	3,310	3,355	0	+0.00	112,800	136,186,871,808
[4958]	26/08/25	3,385	3,400	3,350	3,355	+5.0	+0.15	18,900	136,186,871,808
[4958]	26/08/24	3,385	3,400	3,350	3,350	-35.0	-1.03	25,500	135,983,906,816
[4958]	26/08/21	3,340	3,400	3,335	3,385	+45.0	+1.35	48,400	137,404,637,184
[4958]	26/08/20	3,355	3,375	3,320	3,340	-10.0	-0.30	38,000	135,577,985,024
[4958]	26/08/19	3,350	3,355	3,335	3,350	0	+0.00	52,400	135,983,906,816
[4958]	26/08/18	3,320	3,365	3,320	3,350	+30.0	+0.90	44,500	135,983,906,816
[4958]	26/08/17	3,360	3,360	3,320	3,320	-30.0	-0.90	37,700	134,766,141,440
[4958]	26/08/14	3,315	3,365	3,315	3,350	+30.0	+0.90	51,300	135,983,906,816
[4958]	26/08/13	3,330	3,345	3,305	3,320	-10.0	-0.30	43,000	134,766,141,440
[4958]	26/08/12	3,350	3,350	3,295	3,330	-5.0	-0.15	54,700	135,172,063,232
[4958]	26/08/10	3,345	3,350	3,315	3,335	+25.0	+0.76	43,800	135,375,028,224
[4958]	26/08/07	3,310	3,340	3,295	3,310	+10.0	+0.30	65,200	134,360,219,648
[4958]	26/08/06	3,265	3,300	3,250	3,300	+40.0	+1.23	69,400	133,954,297,856
[4958]	26/08/05	3,250	3,275	3,235	3,260	+10.0	+0.31	46,400	132,330,610,688
[4958]	26/08/04	3,225	3,285	3,180	3,250	-45.0	-1.37	102,000	131,924,688,896
[4958]	26/08/03	3,250	3,295	3,225	3,295	+45.0	+1.38	88,100	133,751,341,056
[4958]	26/07/31	3,285	3,305	3,240	3,250	-25.0	-0.76	156,700	131,924,688,896
[4958]	26/07/30	3,270	3,285	3,235	3,275	-10.0	-0.30	58,300	132,939,497,472
[4958]	26/07/29	3,270	3,300	3,245	3,285	+25.0	+0.77	66,300	133,345,419,264
[4958]	26/07/28	3,280	3,295	3,245	3,260	-30.0	-0.91	47,200	132,330,610,688
[4958]	26/07/27	3,235	3,290	3,210	3,290	+65.0	+2.02	45,100	133,548,376,064
[4958]	26/07/24	3,240	3,245	3,195	3,225	-35.0	-1.07	89,900	130,909,880,320
[4958]	26/07/23	3,270	3,285	3,245	3,260	-15.0	-0.46	37,300	132,330,610,688
[4958]	26/07/22	3,275	3,285	3,265	3,275	0	+0.00	44,000	132,939,497,472
[4958]	26/07/21	3,320	3,320	3,270	3,275	-25.0	-0.76	63,300	132,939,497,472
[4958]	26/07/17	3,260	3,315	3,245	3,300	+45	+1.38	69,800	-
[4958]	26/07/16	3,250	3,280	3,235	3,255	-15	-0.46	40,700	-
[4958]	26/07/15	3,265	3,270	3,240	3,270	+40	+1.24	54,500	-
[4958]	26/07/14	3,225	3,255	3,225	3,230	+10	+0.31	30,500	-
[4958]	26/07/13	3,235	3,260	3,210	3,220	-5	-0.16	30,600	-
[4958]	26/07/10	3,265	3,270	3,210	3,225	0	0.00	46,300	-
[4958]	26/07/09	3,240	3,260	3,220	3,225	-25	-0.77	61,100	-
[4958]	26/07/08	3,240	3,280	3,235	3,250	+10	+0.31	60,600	-
[4958]	26/07/07	3,250	3,270	3,235	3,240	-10	-0.31	51,700	-
[4958]	26/07/06	3,225	3,255	3,220	3,250	0	0.00	34,000	-
[4958]	26/07/03	3,245	3,260	3,230	3,250	+45	+1.40	46,500	-
[4958]	26/07/02	3,240	3,250	3,200	3,205	+30	+0.94	55,700	-
[4958]	26/07/01	3,200	3,210	3,170	3,175	-15	-0.47	58,300	-
[4958]	26/06/30	3,170	3,210	3,145	3,190	0	0.00	95,100	-
[4958]	26/06/29	3,220	3,235	3,180	3,190	-25	-0.78	60,600	-
[4958]	26/06/26	3,270	3,285	3,215	3,215	-55	-1.68	93,200	-
[4958]	26/06/25	3,275	3,290	3,260	3,270	+35	+1.08	64,200	-
[4958]	26/06/24	3,205	3,245	3,205	3,235	+30	+0.94	57,500	-
[4958]	26/06/23	3,220	3,245	3,185	3,205	-10	-0.31	50,900	-
[4958]	26/06/22	3,220	3,280	3,205	3,215	-40	-1.23	63,600	-
[4958]	26/06/19	3,200	3,255	3,195	3,255	+70	+2.20	135,000	-
[4958]	26/06/18	3,145	3,205	3,140	3,185	+25	+0.79	59,800	-
[4958]	26/06/17	3,205	3,205	3,145	3,160	-20	-0.63	55,100	-
[4958]	26/06/16	3,140	3,195	3,120	3,180	-25	-0.78	52,800	-
[4958]	26/06/15	3,205	3,225	3,175	3,205	0	0.00	71,100	-
[4958]	26/06/12	3,195	3,240	3,190	3,205	+45	+1.42	105,700	-
[4958]	26/06/11	3,105	3,175	3,085	3,160	+55	+1.77	87,100	-
[4958]	26/06/10	3,105	3,130	3,060	3,105	-15	-0.48	108,200	-
[4958]	26/06/09	3,135	3,165	3,115	3,120	+15	+0.48	110,800	-
[4958]	26/06/08	3,090	3,135	3,075	3,105	+45	+1.47	131,300	-
[4958]	26/06/05	3,085	3,090	3,060	3,060	-10	-0.33	42,400	-
[4958]	26/06/04	3,070	3,090	3,055	3,070	+40	+1.32	78,500	-
[4958]	26/06/03	2,970	3,045	2,969	3,030	+70	+2.36	57,600	-
[4958]	26/06/02	3,015	3,040	2,940	2,960	-90	-2.95	99,800	-
[4958]	26/06/01	3,020	3,075	3,005	3,050	-25	-0.81	80,100	-
[4958]	26/05/29	3,100	3,120	3,075	3,075	-50	-1.60	106,900	-
[4958]	26/05/28	3,135	3,145	3,095	3,125	+30	+0.97	50,000	-
[4958]	26/05/27	3,110	3,130	3,090	3,095	-25	-0.80	50,100	-
[4958]	26/05/26	3,100	3,135	3,090	3,120	+20	+0.65	42,100	-
[4958]	26/05/25	3,125	3,140	3,095	3,100	-25	-0.80	55,900	-
[4958]	26/05/22	3,115	3,140	3,105	3,125	-5.0	-0.16	34,000	-
[4958]	26/05/21	3,075	3,140	3,075	3,130	+60.0	+1.95	52,500	-
[4958]	26/05/20	3,125	3,125	3,025	3,070	-70.0	-2.23	96,400	-
[4958]	26/05/19	3,120	3,145	3,100	3,140	+55.0	+1.78	98,900	-
[4958]	26/05/18	3,035	3,105	3,010	3,085	+15.0	+0.49	90,900	-
[4958]	26/05/15	3,050	3,080	3,035	3,070	+30.0	+0.99	74,400	-
[4958]	26/05/14	3,015	3,055	3,010	3,040	-5.0	-0.16	42,900	-
[4958]	26/05/13	3,020	3,065	2,980	3,045	+20.0	+0.66	78,100	-
[4958]	26/05/12	3,015	3,045	3,005	3,025	+20.0	+0.67	85,500	-
[4958]	26/05/11	3,025	3,035	2,978	3,005	+72.0	+2.45	145,300	-
[4958]	26/05/08	2,939	2,948	2,901	2,933	-17.0	-0.58	105,300	-
[4958]	26/05/07	2,906	2,967	2,900	2,950	+68.0	+2.36	97,500	-
[4958]	26/05/01	2,896	2,909	2,870	2,882	-16.0	-0.55	63,000	-
[4958]	26/04/30	2,918	2,918	2,898	2,898	-20.0	-0.69	89,000	-
[4958]	26/04/28	2,913	2,918	2,896	2,918	+15.0	+0.52	55,300	-
[4958]	26/04/27	2,872	2,916	2,865	2,903	+38	+1.33	96,000	-
[4958]	26/04/24	2,848	2,873	2,848	2,865	+17	+0.60	48,300	-
[4958]	26/04/23	2,840	2,855	2,817	2,848	-12	-0.42	79,900	-
[4958]	26/04/22	2,868	2,872	2,845	2,860	-19	-0.66	73,500	-
[4958]	26/04/21	2,880	2,909	2,866	2,879	+7	+0.24	55,600	-
[4958]	26/04/20	2,893	2,909	2,868	2,872	+11	+0.38	63,100	-
[4958]	26/04/17	2,914	2,914	2,861	2,861	-49	-1.68	68,900	-
[4958]	26/04/16	2,920	2,939	2,906	2,910	-15	-0.51	48,400	-
[4958]	26/04/15	2,939	2,961	2,925	2,925	+17	+0.58	77,600	-
[4958]	26/04/14	2,928	2,934	2,900	2,908	-20	-0.68	43,000	-
[4958]	26/04/13	2,954	2,954	2,920	2,928	+5	+0.17	53,400	-
[4958]	26/04/10	2,946	2,955	2,917	2,923	-4	-0.14	54,000	-
[4958]	26/04/09	2,962	2,962	2,927	2,927	-24	-0.81	54,500	-
[4958]	26/04/08	2,981	2,981	2,940	2,951	+20	+0.68	88,900	-
[4958]	26/04/07	2,946	2,960	2,927	2,931	+61	+2.13	104,700	-
[4958]	26/04/06	2,858	2,883	2,856	2,870	+15	+0.53	42,500	-
[4958]	26/04/03	2,881	2,894	2,853	2,855	-26	-0.90	40,600	-
[4958]	26/04/02	2,897	2,929	2,869	2,881	-16	-0.55	119,600	-
[4958]	26/04/01	2,850	2,897	2,845	2,897	+72	+2.55	88,200	-
[4958]	26/03/31	2,788	2,840	2,784	2,825	+21	+0.75	86,200	-
[4958]	26/03/30	2,720	2,804	2,708	2,804	-38	-1.34	134,700	-
[4958]	26/03/27	2,800	2,842	2,800	2,842	+29	+1.03	100,700	-
[4958]	26/03/26	2,797	2,818	2,792	2,813	+16	+0.57	49,200	-
[4958]	26/03/25	2,819	2,820	2,773	2,797	+43	+1.56	76,200	-
[4958]	26/03/24	2,789	2,789	2,747	2,754	+24	+0.88	57,200	-
[4958]	26/03/23	2,800	2,800	2,707	2,730	-107	-3.77	167,100	-
[4958]	26/03/19	2,835	2,853	2,824	2,837	-28	-0.98	205,100	-
[4958]	26/03/18	2,860	2,884	2,850	2,865	+5	+0.17	111,900	-
[4958]	26/03/17	2,860	2,882	2,855	2,860	+22	+0.78	94,100	-
[4958]	26/03/16	2,845	2,853	2,836	2,838	-7	-0.25	89,900	-
[4958]	26/03/13	2,840	2,874	2,840	2,845	+17	+0.60	118,400	-
[4958]	26/03/12	2,840	2,848	2,815	2,828	-22	-0.77	111,000	-
[4958]	26/03/11	2,869	2,873	2,850	2,850	+5	+0.18	50,100	-
[4958]	26/03/10	2,850	2,860	2,832	2,845	+38	+1.35	84,800	-
[4958]	26/03/09	2,780	2,825	2,775	2,807	-46	-1.61	147,000	-
[4958]	26/03/06	2,848	2,868	2,836	2,853	+3	+0.11	69,000	-
[4958]	26/03/05	2,894	2,894	2,846	2,850	+5	+0.18	113,400	-
[4958]	26/03/04	2,827	2,850	2,779	2,845	+2	+0.07	300,100	-
[4958]	26/03/03	2,886	2,906	2,842	2,843	-73	-2.50	80,000	-
[4958]	26/03/02	2,912	2,921	2,880	2,916	-3	-0.10	67,700	-
[4958]	26/02/27	2,895	2,926	2,883	2,919	+24	+0.83	78,600	-
[4958]	26/02/26	2,895	2,908	2,873	2,895	+17	+0.59	63,600	-
[4958]	26/02/25	2,899	2,899	2,877	2,878	-27	-0.93	67,200	-
[4958]	26/02/24	2,850	2,913	2,842	2,905	+55	+1.93	57,000	-
[4958]	26/02/20	2,881	2,881	2,846	2,850	-43	-1.49	57,300	-
[4958]	26/02/19	2,879	2,893	2,860	2,893	+7	+0.24	51,400	-
[4958]	26/02/18	2,870	2,886	2,854	2,886	+36	+1.26	54,100	-
[4958]	26/02/17	2,861	2,875	2,840	2,850	-15	-0.52	93,500	-
[4958]	26/02/16	2,889	2,889	2,844	2,865	-14	-0.49	67,400	-
[4958]	26/02/13	2,910	2,920	2,852	2,879	-24	-0.83	115,800	-
[4958]	26/02/12	2,854	2,915	2,852	2,903	+49	+1.72	120,400	-
[4958]	26/02/10	2,766	2,899	2,753	2,854	+116	+4.24	327,200	-
[4958]	26/02/09	2,813	2,832	2,698	2,738	-125	-4.37	464,200	-
[4958]	26/02/06	2,854	2,863	2,836	2,863	+2	+0.07	102,100	-
[4958]	26/02/05	2,898	2,898	2,861	2,861	0	0.00	97,500	-
[4958]	26/02/04	2,877	2,877	2,849	2,861	+11	+0.39	75,200	-
[4958]	26/02/03	2,867	2,877	2,846	2,850	0	0.00	98,000	-
[4958]	26/02/02	2,849	2,873	2,846	2,850	+9	+0.32	103,700	-
[4958]	26/01/30	2,847	2,850	2,821	2,841	+9	+0.32	71,700	-
[4958]	26/01/29	2,820	2,835	2,801	2,832	-3	-0.11	106,900	-
[4958]	26/01/28	2,837	2,842	2,821	2,835	-18	-0.63	123,700	-
[4958]	26/01/27	2,839	2,853	2,823	2,853	-4	-0.14	98,300	-
[4958]	26/01/26	2,860	2,863	2,832	2,857	-53	-1.82	95,000	-
[4958]	26/01/23	2,920	2,928	2,899	2,910	+5	+0.17	86,800	-
[4958]	26/01/22	2,885	2,915	2,873	2,905	+38	+1.33	86,500	-
[4958]	26/01/21	2,855	2,867	2,834	2,867	-18	-0.62	101,800	-
[4958]	26/01/20	2,881	2,895	2,868	2,885	+4	+0.14	105,100	-
[4958]	26/01/19	2,887	2,894	2,870	2,881	-2	-0.07	88,800	-
[4958]	26/01/16	2,899	2,905	2,868	2,883	-30	-1.03	60,300	-
[4958]	26/01/15	2,908	2,919	2,895	2,913	+5	+0.17	49,500	-
[4958]	26/01/14	2,879	2,934	2,879	2,908	+35	+1.22	82,500	-
[4958]	26/01/13	2,920	2,920	2,859	2,873	-6	-0.21	78,000	-
[4958]	26/01/09	2,881	2,890	2,856	2,879	+22	+0.77	54,100	-
[4958]	26/01/08	2,864	2,872	2,849	2,857	-16	-0.56	59,400	-
[4958]	26/01/07	2,853	2,915	2,825	2,873	+45	+1.59	92,800	-
[4958]	26/01/06	2,797	2,837	2,797	2,828	+34	+1.22	58,800	-
[4958]	26/01/05	2,820	2,836	2,794	2,794	-24	-0.85	63,300	-
[4958]	25/12/30	2,850	2,850	2,818	2,818	-35	-1.23	44,400	-
[4958]	25/12/29	2,849	2,860	2,834	2,853	+4	+0.14	52,600	-
[4958]	25/12/26	2,853	2,857	2,831	2,849	-4	-0.14	47,500	-
[4958]	25/12/25	2,871	2,876	2,844	2,853	-18	-0.63	36,500	-
[4958]	25/12/24	2,860	2,883	2,856	2,871	+10	+0.35	52,900	-
[4958]	25/12/23	2,865	2,883	2,841	2,861	-4	-0.14	65,300	-
[4958]	25/12/22	2,849	2,876	2,842	2,865	+27	+0.95	81,400	-
[4958]	25/12/19	2,819	2,839	2,806	2,838	+32	+1.14	88,500	-
[4958]	25/12/18	2,770	2,823	2,763	2,806	+46	+1.67	67,600	-
[4958]	25/12/17	2,738	2,766	2,730	2,760	+22	+0.80	43,600	-
[4958]	25/12/16	2,760	2,760	2,738	2,738	-24	-0.87	50,000	-
[4958]	25/12/15	2,764	2,768	2,743	2,762	+3	+0.11	34,700	-
[4958]	25/12/12	2,748	2,764	2,730	2,759	+47	+1.73	55,300	-
[4958]	25/12/11	2,765	2,771	2,712	2,712	-48	-1.74	65,500	-
[4958]	25/12/10	2,749	2,778	2,747	2,760	+11	+0.40	69,400	-
[4958]	25/12/09	2,746	2,769	2,739	2,749	-2	-0.07	51,100	-
[4958]	25/12/08	2,727	2,761	2,726	2,751	+33	+1.21	45,100	-
[4958]	25/12/05	2,725	2,735	2,713	2,718	-27	-0.98	36,900	-
[4958]	25/12/04	2,728	2,746	2,712	2,745	+13	+0.48	42,300	-
[4958]	25/12/03	2,776	2,776	2,732	2,732	-45	-1.62	70,500	-
[4958]	25/12/02	2,780	2,783	2,765	2,777	-13	-0.47	44,300	-
[4958]	25/12/01	2,850	2,853	2,790	2,790	-44	-1.55	49,500	-
[4958]	25/11/28	2,809	2,841	2,797	2,834	+25	+0.89	69,300	-
[4958]	25/11/27	2,791	2,816	2,788	2,809	+24	+0.86	53,200	-
[4958]	25/11/26	2,800	2,806	2,768	2,785	+1	+0.04	86,700	-
[4958]	25/11/25	2,775	2,819	2,772	2,784	+12	+0.43	92,600	-
[4958]	25/11/21	2,703	2,772	2,697	2,772	+69	+2.55	154,800	-
[4958]	25/11/20	2,692	2,707	2,678	2,703	+30	+1.12	71,700	-
[4958]	25/11/19	2,685	2,695	2,668	2,673	-34	-1.26	106,000	-
[4958]	25/11/18	2,723	2,738	2,697	2,707	-26	-0.95	86,400	-
[4958]	25/11/17	2,754	2,756	2,722	2,733	-23	-0.83	58,200	-
[4958]	25/11/14	2,748	2,765	2,743	2,756	0	0.00	48,200	-
[4958]	25/11/13	2,775	2,775	2,745	2,756	+12	+0.44	54,000	-
[4958]	25/11/12	2,735	2,779	2,731	2,744	+15	+0.55	93,800	-
[4958]	25/11/11	2,731	2,748	2,705	2,729	+9	+0.33	94,500	-
[4958]	25/11/10	2,731	2,746	2,693	2,720	+21	+0.78	225,200	-
[4958]	25/11/07	2,688	2,699	2,672	2,699	+11	+0.41	87,300	-
[4958]	25/11/06	2,689	2,731	2,682	2,688	+12	+0.45	95,400	-
[4958]	25/11/05	2,683	2,708	2,651	2,676	-13	-0.48	127,200	-
[4958]	25/11/04	2,681	2,720	2,678	2,689	-13	-0.48	78,000	-
[4958]	25/10/31	2,682	2,702	2,672	2,702	+25	+0.93	149,600	-
[4958]	25/10/30	2,681	2,692	2,657	2,677	-9	-0.34	115,100	-
[4958]	25/10/29	2,715	2,722	2,677	2,686	-25	-0.92	158,400	-
[4958]	25/10/28	2,770	2,770	2,708	2,711	-88	-3.14	119,400	-
[4958]	25/10/27	2,798	2,802	2,772	2,799	+43	+1.56	85,700	-
[4958]	25/10/24	2,755	2,778	2,743	2,756	+1	+0.04	128,200	-
[4958]	25/10/23	2,739	2,770	2,731	2,755	+25	+0.92	208,300	-
[4958]	25/10/22	2,743	2,755	2,730	2,730	-2	-0.07	307,400	-
[4958]	25/10/21	2,742	2,748	2,721	2,732	-16	-0.58	121,700	-
[4958]	25/10/20	2,769	2,769	2,741	2,748	+21	+0.77	84,200	-
[4958]	25/10/17	2,694	2,735	2,690	2,727	-17	-0.62	161,300	-
[4958]	25/10/16	2,750	2,764	2,729	2,744	-11	-0.40	58,600	-
[4958]	25/10/15	2,768	2,784	2,750	2,755	-12	-0.43	96,800	-
[4958]	25/10/14	2,744	2,777	2,735	2,767	-3	-0.11	158,900	-
[4958]	25/10/10	2,735	2,779	2,730	2,770	+20	+0.73	109,000	-
[4958]	25/10/09	2,757	2,774	2,729	2,750	-45	-1.61	118,800	-
[4958]	25/10/08	2,833	2,848	2,795	2,795	-35	-1.24	62,500	-
[4958]	25/10/07	2,831	2,834	2,806	2,830	-3	-0.11	109,600	-
[4958]	25/10/06	2,864	2,864	2,810	2,833	+35	+1.25	67,500	-
[4958]	25/10/03	2,842	2,852	2,792	2,798	-27	-0.96	51,900	-
[4958]	25/10/02	2,810	2,856	2,803	2,825	+29	+1.04	124,000	-
[4958]	25/10/01	2,896	2,896	2,789	2,796	-119	-4.08	139,600	-
[4958]	25/09/30	2,915	2,939	2,898	2,915	+9	+0.31	99,000	-
[4958]	25/09/29	3,000	3,005	2,906	2,906	-144	-4.72	178,700	-
[4958]	25/09/26	2,978	3,055	2,972	3,050	+80	+2.69	486,100	-
[4958]	25/09/25	2,962	2,995	2,960	2,970	-10	-0.34	356,700	-
[4958]	25/09/24	2,990	3,015	2,975	2,980	-7	-0.23	245,800	-
[4958]	25/09/22	2,976	3,000	2,964	2,987	+3	+0.10	156,700	-
[4958]	25/09/19	2,969	2,992	2,966	2,984	+37	+1.26	233,800	-
[4958]	25/09/18	2,947	2,955	2,927	2,947	+11	+0.37	132,100	-
[4958]	25/09/17	2,948	2,961	2,919	2,936	-25	-0.84	98,900	-
[4958]	25/09/16	2,972	2,972	2,940	2,961	-12	-0.40	122,100	-
[4958]	25/09/12	2,965	3,000	2,960	2,973	+24	+0.81	165,900	-
[4958]	25/09/11	2,955	2,963	2,937	2,949	-19	-0.64	76,700	-
[4958]	25/09/10	2,985	2,986	2,956	2,968	-17	-0.57	38,500	-
[4958]	25/09/09	2,991	3,000	2,981	2,985	-1	-0.03	63,700	-
[4958]	25/09/08	2,996	2,996	2,970	2,986	+2	+0.07	68,400	-
[4958]	25/09/05	2,945	3,000	2,945	2,984	+45	+1.53	98,700	-