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
[4967]	26/10/29	6,975	7,021	6,906	7,004	+26.0	+0.37	287,300	520,667,725,824
[4967]	26/10/28	7,077	7,077	6,923	6,978	-121.0	-1.70	238,000	518,734,905,344
[4967]	26/10/27	7,170	7,172	7,099	7,099	-71.0	-0.99	146,400	527,729,885,184
[4967]	26/10/26	7,130	7,180	7,110	7,170	+42.0	+0.59	135,300	533,007,925,248
[4967]	26/10/23	7,230	7,305	7,128	7,128	-22.0	-0.31	194,700	529,885,724,672
[4967]	26/10/22	7,244	7,249	7,150	7,150	-90.0	-1.24	183,500	531,521,175,552
[4967]	26/10/21	7,241	7,264	7,184	7,240	+17.0	+0.24	203,100	538,211,647,488
[4967]	26/10/20	7,230	7,293	7,223	7,223	-11.0	-0.15	170,400	536,947,884,032
[4967]	26/10/19	7,287	7,330	7,230	7,234	-49.0	-0.67	183,600	537,765,609,472
[4967]	26/10/16	7,320	7,388	7,283	7,283	-37.0	-0.51	244,100	541,408,198,656
[4967]	26/10/15	7,335	7,377	7,251	7,320	+17.0	+0.23	581,900	544,158,711,808
[4967]	26/10/14	7,209	7,320	7,150	7,303	+94.0	+1.30	348,900	542,894,981,120
[4967]	26/10/13	7,255	7,286	7,161	7,209	-29.0	-0.40	269,300	535,907,139,584
[4967]	26/10/09	7,200	7,251	7,166	7,238	+32.0	+0.44	237,000	538,062,946,304
[4967]	26/10/08	7,153	7,223	7,128	7,206	+53.0	+0.74	274,100	535,684,120,576
[4967]	26/10/07	7,040	7,162	7,008	7,153	+124.0	+1.76	310,200	531,744,161,792
[4967]	26/10/06	7,080	7,092	6,961	7,029	-30.0	-0.42	213,600	522,526,195,712
[4967]	26/10/05	7,057	7,124	7,001	7,059	-48.0	-0.68	310,000	524,756,353,024
[4967]	26/10/02	6,988	7,222	6,933	7,107	+118.0	+1.69	580,800	528,324,591,616
[4967]	26/10/01	6,934	7,014	6,886	6,989	+44.0	+0.63	401,100	519,552,630,784
[4967]	26/09/30	6,849	6,945	6,808	6,945	+96.0	+1.40	459,900	516,281,729,024
[4967]	26/09/29	6,850	6,855	6,708	6,849	-71.0	-1.03	509,300	509,145,251,840
[4967]	26/09/28	7,005	7,169	6,864	6,920	+35.0	+0.51	1,552,400	514,423,291,904
[4967]	26/09/25	6,885	6,885	6,885	6,885	+1,000.0	+16.99	236,200	511,821,414,400
[4967]	26/09/24	5,862	5,892	5,827	5,885	+25.0	+0.43	190,500	437,482,815,488
[4967]	26/09/18	5,840	5,901	5,817	5,860	-2.0	-0.03	218,200	435,624,345,600
[4967]	26/09/17	5,818	5,898	5,818	5,862	+65.0	+1.12	157,400	435,773,014,016
[4967]	26/09/16	5,821	5,847	5,790	5,797	-17.0	-0.29	149,600	430,941,011,968
[4967]	26/09/15	5,850	5,880	5,772	5,814	+24.0	+0.41	165,200	432,204,775,424
[4967]	26/09/14	5,800	5,821	5,738	5,790	+22.0	+0.38	184,200	430,420,623,360
[4967]	26/09/11	5,759	5,799	5,746	5,768	-9.0	-0.16	207,400	428,785,172,480
[4967]	26/09/10	5,735	5,777	5,682	5,777	+77.0	+1.35	240,000	429,454,229,504
[4967]	26/09/09	5,881	5,881	5,700	5,700	-213.0	-3.60	314,700	423,730,151,424
[4967]	26/09/08	5,699	5,922	5,663	5,913	+259.0	+4.58	433,800	439,564,271,616
[4967]	26/09/07	5,694	5,703	5,643	5,654	-41.0	-0.72	197,700	420,310,581,248
[4967]	26/09/04	5,675	5,734	5,655	5,695	-6.0	-0.11	199,600	423,358,464,000
[4967]	26/09/03	5,700	5,730	5,685	5,701	+22.0	+0.39	120,200	423,804,502,016
[4967]	26/09/02	5,701	5,761	5,673	5,679	-56.0	-0.98	219,100	422,169,051,136
[4967]	26/09/01	5,690	5,770	5,690	5,735	+45.0	+0.79	184,400	426,331,996,160
[4967]	26/08/31	5,668	5,703	5,640	5,690	0	+0.00	178,800	422,986,776,576
[4967]	26/08/28	5,640	5,713	5,640	5,690	+10.0	+0.18	446,400	422,986,776,576
[4967]	26/08/27	5,691	5,739	5,661	5,680	-11.0	-0.19	180,400	422,243,368,960
[4967]	26/08/26	5,681	5,729	5,681	5,691	+11.0	+0.19	123,500	423,061,094,400
[4967]	26/08/25	5,679	5,705	5,645	5,680	+47.0	+0.83	175,000	422,243,368,960
[4967]	26/08/24	5,635	5,679	5,623	5,633	-1.0	-0.02	128,700	418,749,480,960
[4967]	26/08/21	5,629	5,694	5,615	5,634	+1.0	+0.02	170,500	418,823,798,784
[4967]	26/08/20	5,580	5,633	5,532	5,633	+90.0	+1.62	222,400	418,749,480,960
[4967]	26/08/19	5,501	5,559	5,489	5,543	+42.0	+0.76	228,700	412,059,009,024
[4967]	26/08/18	5,493	5,513	5,456	5,501	-9.0	-0.16	155,000	408,936,775,680
[4967]	26/08/17	5,553	5,553	5,491	5,510	-56.0	-1.01	185,400	409,605,832,704
[4967]	26/08/14	5,537	5,577	5,520	5,566	-4.0	-0.07	154,200	413,768,777,728
[4967]	26/08/13	5,555	5,579	5,510	5,570	+9.0	+0.16	143,700	414,066,147,328
[4967]	26/08/12	5,615	5,615	5,515	5,561	-56.0	-1.00	150,800	413,397,090,304
[4967]	26/08/10	5,498	5,651	5,450	5,617	+144.0	+2.63	287,900	417,560,035,328
[4967]	26/08/07	5,480	5,621	5,465	5,473	-141.0	-2.51	433,100	406,856,073,216
[4967]	26/08/06	5,551	5,646	5,518	5,614	+108.0	+1.96	236,800	417,337,835,520
[4967]	26/08/05	5,500	5,521	5,449	5,506	+4.0	+0.07	227,500	409,309,249,536
[4967]	26/08/04	5,531	5,534	5,446	5,502	-54.0	-0.97	204,500	409,011,912,704
[4967]	26/08/03	5,586	5,600	5,452	5,556	-32.0	-0.57	213,300	413,026,189,312
[4967]	26/07/31	5,600	5,645	5,551	5,588	-147.0	-2.56	232,500	415,405,047,808
[4967]	26/07/30	5,873	5,875	5,710	5,735	-139.0	-2.37	856,900	426,332,848,128
[4967]	26/07/29	5,698	5,879	5,674	5,874	+225.0	+3.98	289,600	436,665,909,248
[4967]	26/07/28	5,620	5,678	5,550	5,649	+62.0	+1.11	217,800	419,939,713,024
[4967]	26/07/27	5,462	5,610	5,440	5,587	+148.0	+2.72	207,100	415,330,697,216
[4967]	26/07/24	5,411	5,479	5,396	5,439	-5.0	-0.09	159,600	404,328,546,304
[4967]	26/07/23	5,430	5,448	5,410	5,444	-6.0	-0.11	132,300	404,700,266,496
[4967]	26/07/22	5,437	5,470	5,416	5,450	-47.0	-0.86	197,500	405,146,271,744
[4967]	26/07/21	5,570	5,578	5,448	5,497	-30.0	-0.54	244,900	408,640,192,512
[4967]	26/07/17	5,562	5,612	5,500	5,527	+8	+0.14	161,300	-
[4967]	26/07/16	5,550	5,568	5,519	5,519	-7	-0.13	153,800	-
[4967]	26/07/15	5,625	5,629	5,517	5,526	-43	-0.77	155,000	-
[4967]	26/07/14	5,631	5,650	5,555	5,569	+38	+0.69	157,800	-
[4967]	26/07/13	5,580	5,580	5,530	5,531	-14	-0.25	120,800	-
[4967]	26/07/10	5,681	5,681	5,535	5,545	-146	-2.57	180,100	-
[4967]	26/07/09	5,696	5,709	5,668	5,691	-36	-0.63	164,300	-
[4967]	26/07/08	5,708	5,752	5,673	5,727	+12	+0.21	211,100	-
[4967]	26/07/07	5,667	5,729	5,622	5,715	+65	+1.15	182,100	-
[4967]	26/07/06	5,553	5,680	5,553	5,650	+71	+1.27	190,600	-
[4967]	26/07/03	5,579	5,651	5,500	5,579	+74	+1.34	179,100	-
[4967]	26/07/02	5,502	5,582	5,484	5,505	+78	+1.44	221,600	-
[4967]	26/07/01	5,446	5,446	5,400	5,427	-23	-0.42	167,000	-
[4967]	26/06/30	5,545	5,552	5,421	5,450	-94	-1.70	226,600	-
[4967]	26/06/29	5,540	5,630	5,515	5,544	-36	-0.65	412,400	-
[4967]	26/06/26	5,564	5,606	5,539	5,580	+36	+0.65	916,600	-
[4967]	26/06/25	5,464	5,600	5,444	5,544	+122	+2.25	584,800	-
[4967]	26/06/24	5,370	5,448	5,368	5,422	+52	+0.97	327,300	-
[4967]	26/06/23	5,368	5,414	5,334	5,370	+30	+0.56	264,900	-
[4967]	26/06/22	5,318	5,358	5,302	5,340	+40	+0.75	304,800	-
[4967]	26/06/19	5,283	5,324	5,276	5,300	+17	+0.32	239,200	-
[4967]	26/06/18	5,340	5,343	5,279	5,283	-92	-1.71	343,300	-
[4967]	26/06/17	5,406	5,436	5,374	5,375	-20	-0.37	183,500	-
[4967]	26/06/16	5,458	5,460	5,338	5,395	-73	-1.34	362,800	-
[4967]	26/06/15	5,513	5,564	5,468	5,468	-53	-0.96	259,300	-
[4967]	26/06/12	5,555	5,585	5,479	5,521	-29	-0.52	253,800	-
[4967]	26/06/11	5,514	5,580	5,496	5,550	+14	+0.25	207,400	-
[4967]	26/06/10	5,572	5,589	5,503	5,536	+32	+0.58	253,300	-
[4967]	26/06/09	5,658	5,660	5,491	5,504	-137	-2.43	325,100	-
[4967]	26/06/08	5,600	5,684	5,597	5,641	+64	+1.15	225,400	-
[4967]	26/06/05	5,640	5,683	5,556	5,577	-50	-0.89	215,000	-
[4967]	26/06/04	5,645	5,695	5,625	5,627	-53	-0.93	134,300	-
[4967]	26/06/03	5,699	5,701	5,622	5,680	+18	+0.32	222,900	-
[4967]	26/06/02	5,750	5,750	5,631	5,662	-148	-2.55	254,100	-
[4967]	26/06/01	5,809	5,835	5,765	5,810	-42	-0.72	229,700	-
[4967]	26/05/29	5,820	5,907	5,804	5,852	+20	+0.34	312,000	-
[4967]	26/05/28	5,822	5,868	5,806	5,832	+49	+0.85	154,000	-
[4967]	26/05/27	5,714	5,783	5,714	5,783	+69	+1.21	233,800	-
[4967]	26/05/26	5,810	5,825	5,714	5,714	-119	-2.04	195,000	-
[4967]	26/05/25	5,831	5,849	5,793	5,833	-22	-0.38	159,800	-
[4967]	26/05/22	5,825	5,873	5,820	5,855	+13.0	+0.22	130,900	-
[4967]	26/05/21	5,925	5,941	5,840	5,842	-83.0	-1.40	169,300	-
[4967]	26/05/20	5,968	5,975	5,884	5,925	-37.0	-0.62	145,500	-
[4967]	26/05/19	5,880	5,966	5,858	5,962	+138.0	+2.37	222,000	-
[4967]	26/05/18	5,810	5,860	5,790	5,824	+3.0	+0.05	134,200	-
[4967]	26/05/15	5,800	5,862	5,780	5,821	-7.0	-0.12	148,000	-
[4967]	26/05/14	5,886	5,886	5,804	5,828	+4.0	+0.07	121,600	-
[4967]	26/05/13	5,849	5,930	5,810	5,824	-25.0	-0.43	197,100	-
[4967]	26/05/12	5,814	5,885	5,789	5,849	+39.0	+0.67	204,400	-
[4967]	26/05/11	5,805	5,875	5,730	5,810	-95.0	-1.61	364,000	-
[4967]	26/05/08	5,821	5,917	5,804	5,905	+84.0	+1.44	302,700	-
[4967]	26/05/07	5,800	5,853	5,784	5,821	+14.0	+0.24	341,600	-
[4967]	26/05/01	5,810	5,846	5,770	5,807	+5.0	+0.09	169,900	-
[4967]	26/04/30	5,831	5,877	5,798	5,802	-52.0	-0.89	210,400	-
[4967]	26/04/28	5,820	5,858	5,786	5,854	+69.0	+1.19	213,600	-
[4967]	26/04/27	5,735	5,824	5,725	5,785	+37	+0.64	177,700	-
[4967]	26/04/24	5,761	5,785	5,707	5,748	-30	-0.52	134,400	-
[4967]	26/04/23	5,785	5,830	5,752	5,778	-55	-0.94	233,900	-
[4967]	26/04/22	5,842	5,871	5,801	5,833	-9	-0.15	129,900	-
[4967]	26/04/21	5,899	5,940	5,842	5,842	-57	-0.97	138,900	-
[4967]	26/04/20	5,929	5,953	5,851	5,899	-26	-0.44	158,100	-
[4967]	26/04/17	5,927	5,985	5,924	5,925	-2	-0.03	174,300	-
[4967]	26/04/16	5,900	5,957	5,888	5,927	+50	+0.85	207,100	-
[4967]	26/04/15	5,873	5,934	5,859	5,877	-42	-0.71	153,700	-
[4967]	26/04/14	5,911	5,930	5,881	5,919	+2	+0.03	110,800	-
[4967]	26/04/13	5,886	5,917	5,882	5,917	+6	+0.10	139,800	-
[4967]	26/04/10	5,960	6,011	5,888	5,911	-35	-0.59	199,600	-
[4967]	26/04/09	6,006	6,039	5,921	5,946	-94	-1.56	215,500	-
[4967]	26/04/08	6,139	6,140	6,003	6,040	-51	-0.84	292,500	-
[4967]	26/04/07	6,127	6,136	6,053	6,091	-26	-0.43	169,200	-
[4967]	26/04/06	6,127	6,140	6,063	6,117	+44	+0.72	155,700	-
[4967]	26/04/03	6,000	6,073	5,981	6,073	+48	+0.80	169,300	-
[4967]	26/04/02	6,031	6,090	5,989	6,025	-4	-0.07	175,000	-
[4967]	26/04/01	5,932	6,045	5,899	6,029	+136	+2.31	274,900	-
[4967]	26/03/31	5,880	5,946	5,875	5,893	+24	+0.41	206,000	-
[4967]	26/03/30	5,769	5,878	5,737	5,869	+13	+0.22	234,600	-
[4967]	26/03/27	5,766	5,856	5,746	5,856	+105	+1.83	221,600	-
[4967]	26/03/26	5,741	5,762	5,697	5,751	-15	-0.26	208,800	-
[4967]	26/03/25	5,755	5,799	5,742	5,766	+73	+1.28	227,900	-
[4967]	26/03/24	5,649	5,721	5,640	5,693	+84	+1.50	229,700	-
[4967]	26/03/23	5,561	5,628	5,548	5,609	+17	+0.30	240,500	-
[4967]	26/03/19	5,657	5,694	5,580	5,592	-142	-2.48	250,800	-
[4967]	26/03/18	5,683	5,736	5,683	5,734	+43	+0.76	159,500	-
[4967]	26/03/17	5,635	5,739	5,635	5,691	+59	+1.05	120,300	-
[4967]	26/03/16	5,638	5,706	5,630	5,632	-5	-0.09	171,900	-
[4967]	26/03/13	5,580	5,650	5,538	5,637	+84	+1.51	183,800	-
[4967]	26/03/12	5,589	5,602	5,520	5,553	-97	-1.72	189,200	-
[4967]	26/03/11	5,631	5,682	5,630	5,650	+40	+0.71	110,300	-
[4967]	26/03/10	5,700	5,700	5,591	5,610	-22	-0.39	206,100	-
[4967]	26/03/09	5,550	5,650	5,534	5,632	+18	+0.32	253,900	-
[4967]	26/03/06	5,600	5,649	5,559	5,614	-23	-0.41	180,000	-
[4967]	26/03/05	5,700	5,725	5,585	5,637	+37	+0.66	204,700	-
[4967]	26/03/04	5,558	5,658	5,486	5,600	-58	-1.03	272,800	-
[4967]	26/03/03	5,770	5,778	5,633	5,658	-155	-2.67	273,000	-
[4967]	26/03/02	5,804	5,826	5,765	5,813	-17	-0.29	165,100	-
[4967]	26/02/27	5,771	5,839	5,762	5,830	+74	+1.29	222,300	-
[4967]	26/02/26	5,700	5,788	5,692	5,756	+30	+0.52	166,500	-
[4967]	26/02/25	5,775	5,775	5,706	5,726	+3	+0.05	135,100	-
[4967]	26/02/24	5,700	5,754	5,640	5,723	+88	+1.56	165,800	-
[4967]	26/02/20	5,666	5,668	5,618	5,635	-74	-1.30	175,800	-
[4967]	26/02/19	5,770	5,770	5,635	5,709	-43	-0.75	194,400	-
[4967]	26/02/18	5,679	5,776	5,617	5,752	+104	+1.84	283,700	-
[4967]	26/02/17	5,565	5,648	5,530	5,648	+111	+2.00	227,100	-
[4967]	26/02/16	5,511	5,595	5,489	5,537	+31	+0.56	229,200	-
[4967]	26/02/13	5,492	5,510	5,374	5,506	+14	+0.25	335,400	-
[4967]	26/02/12	5,350	5,539	5,307	5,492	+75	+1.38	498,600	-
[4967]	26/02/10	5,365	5,429	5,315	5,417	+97	+1.82	287,200	-
[4967]	26/02/09	5,341	5,366	5,316	5,320	+23	+0.43	204,600	-
[4967]	26/02/06	5,380	5,389	5,297	5,297	-103	-1.91	222,900	-
[4967]	26/02/05	5,403	5,481	5,382	5,400	+119	+2.25	233,900	-
[4967]	26/02/04	5,364	5,376	5,251	5,281	-102	-1.89	373,000	-
[4967]	26/02/03	5,383	5,418	5,365	5,383	0	0.00	134,400	-
[4967]	26/02/02	5,440	5,463	5,378	5,383	-24	-0.44	205,700	-
[4967]	26/01/30	5,389	5,424	5,372	5,407	+21	+0.39	139,900	-
[4967]	26/01/29	5,410	5,415	5,372	5,386	-73	-1.34	160,300	-
[4967]	26/01/28	5,459	5,487	5,431	5,459	-30	-0.55	160,700	-
[4967]	26/01/27	5,425	5,521	5,413	5,489	+35	+0.64	220,100	-
[4967]	26/01/26	5,509	5,520	5,450	5,454	-55	-1.00	161,000	-
[4967]	26/01/23	5,487	5,530	5,467	5,509	+22	+0.40	173,300	-
[4967]	26/01/22	5,445	5,544	5,445	5,487	+42	+0.77	211,500	-
[4967]	26/01/21	5,470	5,470	5,413	5,445	-47	-0.86	163,500	-
[4967]	26/01/20	5,470	5,520	5,457	5,492	+23	+0.42	214,300	-
[4967]	26/01/19	5,380	5,480	5,323	5,469	+49	+0.90	291,900	-
[4967]	26/01/16	5,458	5,494	5,410	5,420	-64	-1.17	201,700	-
[4967]	26/01/15	5,432	5,492	5,420	5,484	+84	+1.56	174,300	-
[4967]	26/01/14	5,420	5,488	5,400	5,400	-33	-0.61	129,900	-
[4967]	26/01/13	5,492	5,518	5,401	5,433	-55	-1.00	301,400	-
[4967]	26/01/09	5,505	5,555	5,482	5,488	+1	+0.02	198,800	-
[4967]	26/01/08	5,465	5,503	5,446	5,487	+14	+0.26	222,100	-
[4967]	26/01/07	5,408	5,518	5,387	5,473	+8	+0.15	300,500	-
[4967]	26/01/06	5,351	5,497	5,349	5,465	+120	+2.25	277,200	-
[4967]	26/01/05	5,380	5,415	5,326	5,345	-83	-1.53	316,100	-
[4967]	25/12/30	5,382	5,495	5,373	5,428	-35	-0.64	449,700	-
[4967]	25/12/29	5,429	5,488	5,394	5,463	+109	+2.04	633,300	-
[4967]	25/12/26	5,362	5,374	5,317	5,354	+16	+0.30	710,700	-
[4967]	25/12/25	5,339	5,339	5,275	5,338	+69	+1.31	396,600	-
[4967]	25/12/24	5,298	5,308	5,269	5,269	-29	-0.55	219,100	-
[4967]	25/12/23	5,260	5,308	5,256	5,298	+47	+0.90	262,800	-
[4967]	25/12/22	5,261	5,271	5,234	5,251	-9	-0.17	295,300	-
[4967]	25/12/19	5,248	5,295	5,245	5,260	-7	-0.13	268,900	-
[4967]	25/12/18	5,282	5,298	5,260	5,267	+12	+0.23	195,100	-
[4967]	25/12/17	5,258	5,263	5,207	5,255	-6	-0.11	204,900	-
[4967]	25/12/16	5,260	5,295	5,260	5,261	-6	-0.11	205,800	-
[4967]	25/12/15	5,268	5,292	5,260	5,267	+19	+0.36	206,200	-
[4967]	25/12/12	5,209	5,259	5,209	5,248	+47	+0.90	245,600	-
[4967]	25/12/11	5,290	5,298	5,201	5,201	-78	-1.48	205,100	-
[4967]	25/12/10	5,318	5,347	5,273	5,279	-11	-0.21	157,400	-
[4967]	25/12/09	5,309	5,320	5,246	5,290	+20	+0.38	197,600	-
[4967]	25/12/08	5,267	5,298	5,236	5,270	+43	+0.82	184,900	-
[4967]	25/12/05	5,260	5,290	5,225	5,227	-26	-0.49	223,300	-
[4967]	25/12/04	5,231	5,253	5,212	5,253	+48	+0.92	177,800	-
[4967]	25/12/03	5,222	5,243	5,201	5,205	-25	-0.48	164,800	-
[4967]	25/12/02	5,232	5,246	5,202	5,230	+3	+0.06	116,500	-
[4967]	25/12/01	5,210	5,285	5,201	5,227	+7	+0.13	218,400	-
[4967]	25/11/28	5,251	5,256	5,218	5,220	-32	-0.61	146,900	-
[4967]	25/11/27	5,205	5,263	5,203	5,252	+53	+1.02	189,500	-
[4967]	25/11/26	5,240	5,260	5,186	5,199	-32	-0.61	290,400	-
[4967]	25/11/25	5,351	5,356	5,231	5,231	-137	-2.55	248,200	-
[4967]	25/11/21	5,315	5,408	5,306	5,368	+92	+1.74	229,000	-
[4967]	25/11/20	5,280	5,338	5,265	5,276	-29	-0.55	169,000	-
[4967]	25/11/19	5,304	5,350	5,296	5,305	+9	+0.17	141,500	-
[4967]	25/11/18	5,296	5,354	5,292	5,296	+3	+0.06	345,800	-
[4967]	25/11/17	5,410	5,434	5,282	5,293	-156	-2.86	298,300	-
[4967]	25/11/14	5,455	5,493	5,423	5,449	-44	-0.80	173,900	-
[4967]	25/11/13	5,455	5,515	5,395	5,493	+52	+0.96	251,600	-
[4967]	25/11/12	5,403	5,572	5,395	5,441	+99	+1.85	553,100	-
[4967]	25/11/11	5,343	5,363	5,275	5,342	+11	+0.21	346,800	-
[4967]	25/11/10	5,345	5,353	5,316	5,331	+7	+0.13	212,300	-
[4967]	25/11/07	5,233	5,359	5,233	5,324	+112	+2.15	253,500	-
[4967]	25/11/06	5,270	5,281	5,211	5,212	-59	-1.12	181,900	-
[4967]	25/11/05	5,242	5,277	5,209	5,271	+51	+0.98	261,600	-
[4967]	25/11/04	5,156	5,239	5,135	5,220	+95	+1.85	322,700	-
[4967]	25/10/31	5,100	5,133	5,080	5,125	+31	+0.61	260,400	-
[4967]	25/10/30	5,038	5,110	5,030	5,094	+14	+0.28	348,600	-
[4967]	25/10/29	5,233	5,243	5,080	5,080	-173	-3.29	422,300	-
[4967]	25/10/28	5,237	5,280	5,222	5,253	-30	-0.57	231,800	-
[4967]	25/10/27	5,260	5,305	5,255	5,283	+34	+0.65	205,900	-
[4967]	25/10/24	5,300	5,311	5,243	5,249	-63	-1.19	175,000	-
[4967]	25/10/23	5,334	5,341	5,307	5,312	-10	-0.19	121,800	-
[4967]	25/10/22	5,333	5,370	5,290	5,322	+11	+0.21	313,700	-
[4967]	25/10/21	5,221	5,311	5,221	5,311	+63	+1.20	220,100	-
[4967]	25/10/20	5,212	5,254	5,193	5,248	+91	+1.76	224,400	-
[4967]	25/10/17	5,121	5,171	5,121	5,157	+36	+0.70	219,700	-
[4967]	25/10/16	5,169	5,205	5,121	5,121	-55	-1.06	244,700	-
[4967]	25/10/15	5,201	5,228	5,176	5,176	-18	-0.35	266,600	-
[4967]	25/10/14	5,200	5,243	5,166	5,194	-32	-0.61	289,600	-
[4967]	25/10/10	5,276	5,280	5,206	5,226	-42	-0.80	234,700	-
[4967]	25/10/09	5,248	5,270	5,220	5,268	+7	+0.13	278,400	-
[4967]	25/10/08	5,311	5,348	5,261	5,261	-59	-1.11	246,600	-
[4967]	25/10/07	5,344	5,383	5,311	5,320	-65	-1.21	208,900	-
[4967]	25/10/06	5,420	5,425	5,363	5,385	+23	+0.43	245,400	-
[4967]	25/10/03	5,350	5,423	5,350	5,362	-16	-0.30	145,900	-
[4967]	25/10/02	5,339	5,382	5,285	5,378	+69	+1.30	163,000	-
[4967]	25/10/01	5,348	5,366	5,285	5,309	-59	-1.10	175,700	-
[4967]	25/09/30	5,367	5,396	5,364	5,368	0	0.00	175,200	-
[4967]	25/09/29	5,453	5,467	5,368	5,368	-85	-1.56	133,100	-
[4967]	25/09/26	5,390	5,460	5,390	5,453	+56	+1.04	196,400	-
[4967]	25/09/25	5,400	5,400	5,337	5,397	+23	+0.43	223,300	-
[4967]	25/09/24	5,415	5,443	5,374	5,374	-49	-0.90	240,600	-
[4967]	25/09/22	5,450	5,460	5,417	5,423	+8	+0.15	156,800	-
[4967]	25/09/19	5,598	5,598	5,415	5,415	-183	-3.27	646,000	-
[4967]	25/09/18	5,596	5,600	5,550	5,598	+3	+0.05	122,200	-
[4967]	25/09/17	5,580	5,644	5,570	5,595	-12	-0.21	180,500	-
[4967]	25/09/16	5,511	5,625	5,500	5,607	+94	+1.71	228,600	-
[4967]	25/09/12	5,459	5,513	5,440	5,513	+58	+1.06	198,000	-
[4967]	25/09/11	5,451	5,495	5,418	5,455	+4	+0.07	135,000	-
[4967]	25/09/10	5,490	5,508	5,424	5,451	-69	-1.25	127,100	-
[4967]	25/09/09	5,480	5,538	5,480	5,520	+66	+1.21	172,200	-
[4967]	25/09/08	5,421	5,467	5,421	5,454	+70	+1.30	174,200	-
[4967]	25/09/05	5,395	5,417	5,368	5,384	-22	-0.41	187,800	-