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
[4971]	26/10/29	6,390	6,490	6,180	6,370	+50.0	+0.79	293,900	116,314,718,208
[4971]	26/10/28	6,310	6,390	6,160	6,320	+310.0	+5.16	275,400	115,401,736,192
[4971]	26/10/27	6,070	6,130	5,940	6,010	+230.0	+3.98	180,200	109,741,203,456
[4971]	26/10/26	5,880	6,020	5,730	5,780	-200.0	-3.34	303,800	105,541,459,968
[4971]	26/10/23	5,700	6,050	5,530	5,980	+30.0	+0.50	674,700	109,193,412,608
[4971]	26/10/22	6,280	6,310	5,940	5,950	-320.0	-5.10	575,600	108,645,621,760
[4971]	26/10/21	6,310	6,440	6,180	6,270	+160.0	+2.62	279,700	114,488,745,984
[4971]	26/10/20	6,460	6,480	6,030	6,110	-310.0	-4.83	380,900	111,567,183,872
[4971]	26/10/19	6,180	6,500	6,120	6,420	-60.0	-0.93	250,600	117,227,708,416
[4971]	26/10/16	6,550	6,560	6,280	6,480	+80.0	+1.25	712,900	118,323,298,304
[4971]	26/10/15	6,700	6,720	6,350	6,400	-610.0	-8.70	621,500	116,862,517,248
[4971]	26/10/14	7,120	7,280	6,940	7,010	-130.0	-1.82	289,900	128,000,974,848
[4971]	26/10/13	7,250	7,370	7,070	7,140	-360.0	-4.80	303,300	130,374,746,112
[4971]	26/10/09	7,060	7,580	7,060	7,500	+160.0	+2.18	317,100	136,948,260,864
[4971]	26/10/08	7,360	7,460	7,250	7,340	-170.0	-2.26	279,100	134,026,698,752
[4971]	26/10/07	7,630	7,630	7,420	7,510	-110.0	-1.44	239,600	137,130,860,544
[4971]	26/10/06	7,370	7,630	7,280	7,620	+100.0	+1.33	418,000	139,139,432,448
[4971]	26/10/05	7,500	7,620	7,370	7,520	+320.0	+4.44	470,900	137,313,452,032
[4971]	26/10/02	7,040	7,320	7,020	7,200	+60.0	+0.84	414,800	131,470,327,808
[4971]	26/10/01	6,860	7,180	6,860	7,140	+380.0	+5.62	537,500	130,374,746,112
[4971]	26/09/30	6,840	6,870	6,680	6,760	+90.0	+1.35	248,600	123,436,032,000
[4971]	26/09/29	6,660	6,710	6,560	6,670	0	+0.00	331,700	121,792,651,264
[4971]	26/09/28	6,840	6,890	6,650	6,670	-60.0	-0.89	554,100	121,792,651,264
[4971]	26/09/25	6,630	6,830	6,540	6,730	+10.0	+0.15	366,200	122,888,241,152
[4971]	26/09/24	6,600	6,770	6,490	6,720	+380.0	+5.99	602,700	122,705,641,472
[4971]	26/09/18	6,320	6,400	6,280	6,340	+150.0	+2.42	446,500	115,766,927,360
[4971]	26/09/17	6,300	6,350	6,120	6,190	-80.0	-1.28	461,500	113,027,964,928
[4971]	26/09/16	6,100	6,270	6,050	6,270	+170.0	+2.79	311,600	114,488,745,984
[4971]	26/09/15	6,000	6,140	5,970	6,100	+60.0	+0.99	251,800	111,384,584,192
[4971]	26/09/14	5,820	6,050	5,750	6,040	+20.0	+0.33	333,900	110,289,002,496
[4971]	26/09/11	5,840	6,020	5,810	6,020	-120.0	-1.95	302,400	109,923,803,136
[4971]	26/09/10	6,120	6,160	5,990	6,140	-80.0	-1.29	242,400	112,114,974,720
[4971]	26/09/09	6,200	6,350	6,180	6,220	+110.0	+1.80	181,400	113,575,755,776
[4971]	26/09/08	6,480	6,480	6,110	6,110	-440.0	-6.72	257,100	111,567,183,872
[4971]	26/09/07	6,390	6,590	6,320	6,550	+300.0	+4.80	241,800	119,601,479,680
[4971]	26/09/04	6,180	6,350	6,160	6,250	-10.0	-0.16	258,200	114,123,546,624
[4971]	26/09/03	6,490	6,510	6,210	6,260	-130.0	-2.03	275,100	114,306,146,304
[4971]	26/09/02	6,450	6,500	6,360	6,390	-200.0	-3.03	308,900	116,679,917,568
[4971]	26/09/01	6,580	6,690	6,520	6,590	-90.0	-1.35	293,100	120,331,870,208
[4971]	26/08/31	6,520	6,690	6,430	6,680	+30.0	+0.45	299,900	121,975,250,944
[4971]	26/08/28	6,870	6,910	6,620	6,650	-190.0	-2.78	301,400	121,427,460,096
[4971]	26/08/27	7,010	7,070	6,600	6,840	+130.0	+1.94	351,000	124,896,813,056
[4971]	26/08/26	6,830	6,830	6,630	6,710	-20.0	-0.30	214,600	122,523,041,792
[4971]	26/08/25	6,610	6,790	6,530	6,730	+60.0	+0.90	350,700	122,888,241,152
[4971]	26/08/24	6,750	6,780	6,580	6,670	-90.0	-1.33	658,400	121,792,651,264
[4971]	26/08/21	6,850	6,930	6,710	6,760	-280.0	-3.98	381,300	123,436,032,000
[4971]	26/08/20	7,000	7,070	6,800	7,040	+60.0	+0.86	463,000	128,548,765,696
[4971]	26/08/19	7,000	7,140	6,860	6,980	-530.0	-7.06	615,300	127,453,184,000
[4971]	26/08/18	7,910	8,020	7,500	7,510	-460.0	-5.77	656,000	137,130,860,544
[4971]	26/08/17	7,490	7,980	7,450	7,970	+430.0	+5.70	666,300	145,530,355,712
[4971]	26/08/14	7,920	7,990	7,450	7,540	-320.0	-4.07	966,200	137,678,651,392
[4971]	26/08/13	7,840	7,990	7,620	7,860	+170.0	+2.21	914,300	143,528,591,360
[4971]	26/08/12	7,800	7,830	7,480	7,690	-1,290.0	-14.37	1,413,200	140,424,298,496
[4971]	26/08/10	8,810	9,100	8,770	8,980	+130.0	+1.47	431,400	163,980,509,184
[4971]	26/08/07	9,130	9,420	8,650	8,850	-370.0	-4.01	290,400	161,606,631,424
[4971]	26/08/06	9,340	9,620	9,020	9,220	-720.0	-7.24	349,200	168,363,065,344
[4971]	26/08/05	9,500	10,020	9,380	9,940	+1,190.0	+13.60	429,700	181,510,717,440
[4971]	26/08/04	8,360	8,810	8,360	8,750	+400.0	+4.79	263,100	159,780,569,088
[4971]	26/08/03	8,310	8,500	8,040	8,350	-170.0	-2.00	367,500	152,476,303,360
[4971]	26/07/31	8,480	8,730	8,150	8,520	+1,090.0	+14.67	478,600	155,580,612,608
[4971]	26/07/30	7,490	7,840	7,220	7,430	+90.0	+1.23	522,300	135,676,526,592
[4971]	26/07/29	7,730	7,920	7,130	7,340	-240.0	-3.17	299,300	134,033,072,128
[4971]	26/07/28	8,080	8,110	7,540	7,580	-800.0	-9.55	290,600	138,415,620,096
[4971]	26/07/27	8,460	8,490	8,070	8,380	-80.0	-0.95	259,300	153,024,135,168
[4971]	26/07/24	8,830	8,860	8,340	8,460	-510.0	-5.69	229,500	154,484,981,760
[4971]	26/07/23	8,920	9,110	8,860	8,970	+200.0	+2.28	240,900	163,797,909,504
[4971]	26/07/22	8,910	9,220	8,740	8,770	+350.0	+4.16	385,300	160,145,784,832
[4971]	26/07/21	8,200	8,530	8,040	8,420	+230.0	+2.81	290,200	153,754,550,272
[4971]	26/07/17	8,300	8,300	7,640	8,190	-420	-4.88	340,700	-
[4971]	26/07/16	9,020	9,040	8,560	8,610	-710	-7.62	242,200	-
[4971]	26/07/15	8,880	9,420	8,870	9,320	+320	+3.56	350,800	-
[4971]	26/07/14	8,880	9,040	8,630	9,000	-10	-0.11	286,100	-
[4971]	26/07/13	9,350	9,650	8,890	9,010	-230	-2.49	221,500	-
[4971]	26/07/10	9,300	9,490	9,160	9,240	+200	+2.21	237,800	-
[4971]	26/07/09	9,320	9,320	8,990	9,040	+250	+2.84	300,600	-
[4971]	26/07/08	8,590	9,210	8,580	8,790	-100	-1.12	405,600	-
[4971]	26/07/07	9,490	9,570	8,770	8,890	-750	-7.78	434,000	-
[4971]	26/07/06	10,080	10,190	9,500	9,640	-720	-6.95	340,300	-
[4971]	26/07/03	9,860	10,420	9,640	10,360	+50	+0.48	381,700	-
[4971]	26/07/02	10,550	10,580	10,080	10,310	-380	-3.55	220,200	-
[4971]	26/07/01	11,090	11,260	10,590	10,690	-170	-1.57	207,000	-
[4971]	26/06/30	10,650	11,000	10,290	10,860	+370	+3.53	265,000	-
[4971]	26/06/29	10,360	10,530	9,870	10,490	+80	+0.77	187,100	-
[4971]	26/06/26	10,850	11,100	10,280	10,410	-890	-7.88	277,300	-
[4971]	26/06/25	11,470	11,480	11,160	11,300	+430	+3.96	212,900	-
[4971]	26/06/24	10,700	11,190	10,620	10,870	-50	-0.46	186,700	-
[4971]	26/06/23	11,800	11,840	10,920	10,920	-740	-6.35	278,600	-
[4971]	26/06/22	11,400	11,940	11,370	11,660	+320	+2.82	241,800	-
[4971]	26/06/19	11,880	12,000	11,240	11,340	+60	+0.53	327,200	-
[4971]	26/06/18	11,500	11,860	11,280	11,280	+80	+0.71	303,500	-
[4971]	26/06/17	10,580	11,250	10,570	11,200	+480	+4.48	242,600	-
[4971]	26/06/16	10,890	11,050	10,640	10,720	-80	-0.74	245,600	-
[4971]	26/06/15	10,700	10,910	10,530	10,800	+660	+6.51	278,500	-
[4971]	26/06/12	10,060	10,350	9,920	10,140	+680	+7.19	317,900	-
[4971]	26/06/11	8,780	9,510	8,590	9,460	+380	+4.19	372,800	-
[4971]	26/06/10	9,400	9,550	8,930	9,080	-680	-6.97	346,300	-
[4971]	26/06/09	9,920	10,000	9,370	9,760	+120	+1.24	472,700	-
[4971]	26/06/08	9,500	9,980	9,430	9,640	-800	-7.66	350,500	-
[4971]	26/06/05	10,570	10,700	10,020	10,440	-130	-1.23	230,500	-
[4971]	26/06/04	10,950	11,020	10,520	10,570	-660	-5.88	205,000	-
[4971]	26/06/03	11,130	11,550	10,980	11,230	+300	+2.74	352,800	-
[4971]	26/06/02	10,950	11,040	10,230	10,930	-170	-1.53	376,700	-
[4971]	26/06/01	11,200	11,640	10,890	11,100	+360	+3.35	335,400	-
[4971]	26/05/29	11,000	11,150	10,560	10,740	-60	-0.56	657,300	-
[4971]	26/05/28	10,650	10,850	10,350	10,800	+20	+0.19	182,600	-
[4971]	26/05/27	11,330	11,500	10,710	10,780	-290	-2.62	226,600	-
[4971]	26/05/26	11,080	11,280	10,810	11,070	-80	-0.72	261,500	-
[4971]	26/05/25	10,970	11,440	10,810	11,150	+420	+3.91	262,700	-
[4971]	26/05/22	10,600	10,860	10,500	10,730	+700.0	+6.98	315,900	-
[4971]	26/05/21	10,000	10,280	9,830	10,030	+370.0	+3.83	336,400	-
[4971]	26/05/20	9,360	9,850	9,300	9,660	+260.0	+2.77	373,500	-
[4971]	26/05/19	10,110	10,200	9,270	9,400	-700.0	-6.93	602,700	-
[4971]	26/05/18	10,350	10,450	9,950	10,100	-370.0	-3.53	572,400	-
[4971]	26/05/15	11,500	11,610	10,430	10,470	-1,070.0	-9.27	532,200	-
[4971]	26/05/14	11,770	12,230	11,390	11,540	+60.0	+0.52	436,100	-
[4971]	26/05/13	11,270	12,000	10,740	11,480	+290.0	+2.59	865,500	-
[4971]	26/05/12	11,700	11,780	10,990	11,190	+560.0	+5.27	478,200	-
[4971]	26/05/11	10,530	10,770	10,350	10,630	+270.0	+2.61	354,900	-
[4971]	26/05/08	10,420	10,570	10,040	10,360	-60.0	-0.58	430,700	-
[4971]	26/05/07	9,460	10,420	9,350	10,420	+1,500.0	+16.82	446,600	-
[4971]	26/05/01	9,350	9,400	8,840	8,920	-380.0	-4.09	259,500	-
[4971]	26/04/30	8,910	9,380	8,910	9,300	+240.0	+2.65	269,300	-
[4971]	26/04/28	9,010	9,100	8,920	9,060	+20.0	+0.22	161,200	-
[4971]	26/04/27	9,230	9,340	9,020	9,040	-190	-2.06	209,400	-
[4971]	26/04/24	8,890	9,500	8,810	9,230	+920	+11.07	513,400	-
[4971]	26/04/23	8,660	8,750	8,180	8,310	-290	-3.37	207,200	-
[4971]	26/04/22	8,660	8,700	8,450	8,600	-80	-0.92	125,300	-
[4971]	26/04/21	8,600	8,850	8,560	8,680	+270	+3.21	253,800	-
[4971]	26/04/20	8,300	8,580	8,270	8,410	+190	+2.31	319,900	-
[4971]	26/04/17	8,650	8,670	8,190	8,220	-450	-5.19	245,300	-
[4971]	26/04/16	8,680	8,780	8,600	8,670	+140	+1.64	229,400	-
[4971]	26/04/15	8,540	8,910	8,420	8,530	+290	+3.52	462,400	-
[4971]	26/04/14	8,210	8,380	8,100	8,240	+480	+6.19	252,900	-
[4971]	26/04/13	7,730	7,810	7,570	7,760	-100	-1.27	194,600	-
[4971]	26/04/10	7,750	7,900	7,740	7,860	+80	+1.03	198,800	-
[4971]	26/04/09	7,610	7,850	7,490	7,780	+120	+1.57	283,800	-
[4971]	26/04/08	7,520	7,670	7,410	7,660	+690	+9.90	271,800	-
[4971]	26/04/07	7,110	7,160	6,870	6,970	+20	+0.29	192,600	-
[4971]	26/04/06	6,870	7,100	6,820	6,950	+180	+2.66	171,400	-
[4971]	26/04/03	6,810	6,960	6,730	6,770	+160	+2.42	164,300	-
[4971]	26/04/02	6,810	6,970	6,570	6,610	-160	-2.36	235,300	-
[4971]	26/04/01	6,710	6,830	6,500	6,770	+460	+7.29	308,300	-
[4971]	26/03/31	6,420	6,550	6,240	6,310	-310	-4.68	285,000	-
[4971]	26/03/30	6,650	6,740	6,470	6,620	-380	-5.43	216,400	-
[4971]	26/03/27	7,090	7,140	6,870	7,000	-240	-3.31	275,200	-
[4971]	26/03/26	7,450	7,620	7,140	7,240	-110	-1.50	306,700	-
[4971]	26/03/25	7,230	7,360	7,200	7,350	+660	+9.87	302,400	-
[4971]	26/03/24	6,860	6,950	6,540	6,690	+130	+1.98	207,400	-
[4971]	26/03/23	6,540	6,640	6,400	6,560	-280	-4.09	297,600	-
[4971]	26/03/19	6,930	6,960	6,750	6,840	-240	-3.39	294,600	-
[4971]	26/03/18	6,910	7,090	6,910	7,080	+320	+4.73	137,900	-
[4971]	26/03/17	7,150	7,200	6,760	6,760	-290	-4.11	168,900	-
[4971]	26/03/16	6,930	7,200	6,900	7,050	+30	+0.43	127,300	-
[4971]	26/03/13	6,810	7,060	6,800	7,020	+10	+0.14	178,100	-
[4971]	26/03/12	7,150	7,220	6,910	7,010	-220	-3.04	208,300	-
[4971]	26/03/11	7,080	7,360	7,040	7,230	+280	+4.03	259,300	-
[4971]	26/03/10	6,740	7,100	6,560	6,950	+410	+6.27	411,200	-
[4971]	26/03/09	6,790	6,970	6,280	6,540	-950	-12.68	874,200	-
[4971]	26/03/06	7,080	7,490	7,040	7,490	+180	+2.46	343,200	-
[4971]	26/03/05	7,240	7,620	7,130	7,310	+500	+7.34	587,500	-
[4971]	26/03/04	6,800	7,150	6,600	6,810	-200	-2.85	546,200	-
[4971]	26/03/03	7,070	7,430	6,980	7,010	-140	-1.96	458,000	-
[4971]	26/03/02	6,850	7,180	6,790	7,150	+120	+1.71	352,600	-
[4971]	26/02/27	6,940	7,180	6,910	7,030	-60	-0.85	422,100	-
[4971]	26/02/26	6,900	7,100	6,670	7,090	+250	+3.65	500,300	-
[4971]	26/02/25	7,300	7,300	6,780	6,840	-400	-5.52	568,900	-
[4971]	26/02/24	7,020	7,310	7,000	7,240	+260	+3.72	289,100	-
[4971]	26/02/20	7,000	7,130	6,950	6,980	-100	-1.41	198,900	-
[4971]	26/02/19	6,980	7,120	6,910	7,080	+100	+1.43	243,100	-
[4971]	26/02/18	6,860	7,200	6,830	6,980	+220	+3.25	407,100	-
[4971]	26/02/17	6,630	6,830	6,480	6,760	+210	+3.21	379,200	-
[4971]	26/02/16	6,490	6,900	6,330	6,550	+70	+1.08	652,700	-
[4971]	26/02/13	6,570	6,690	6,380	6,480	-280	-4.14	456,500	-
[4971]	26/02/12	6,400	6,770	6,340	6,760	+360	+5.62	533,600	-
[4971]	26/02/10	6,170	6,400	6,150	6,400	+320	+5.26	319,500	-
[4971]	26/02/09	5,980	6,110	5,830	6,080	+410	+7.23	395,100	-
[4971]	26/02/06	5,560	5,760	5,510	5,670	-60	-1.05	181,500	-
[4971]	26/02/05	5,650	5,770	5,600	5,730	-40	-0.69	175,100	-
[4971]	26/02/04	5,750	5,840	5,620	5,770	-50	-0.86	245,500	-
[4971]	26/02/03	5,780	5,820	5,670	5,820	+310	+5.63	214,600	-
[4971]	26/02/02	5,550	5,780	5,460	5,510	-20	-0.36	340,300	-
[4971]	26/01/30	5,440	5,570	5,340	5,530	+120	+2.22	280,500	-
[4971]	26/01/29	5,540	5,560	5,260	5,410	-100	-1.81	272,500	-
[4971]	26/01/28	5,510	5,560	5,420	5,510	-100	-1.78	265,700	-
[4971]	26/01/27	5,410	5,650	5,380	5,610	+210	+3.89	218,300	-
[4971]	26/01/26	5,540	5,610	5,350	5,400	-270	-4.76	364,300	-
[4971]	26/01/23	5,460	5,750	5,330	5,670	+20	+0.35	331,100	-
[4971]	26/01/22	5,400	5,730	5,350	5,650	+330	+6.20	452,200	-
[4971]	26/01/21	5,020	5,340	5,010	5,320	+200	+3.91	238,700	-
[4971]	26/01/20	5,480	5,480	5,090	5,120	-110	-2.10	311,200	-
[4971]	26/01/19	5,210	5,240	5,120	5,230	-80	-1.51	214,000	-
[4971]	26/01/16	5,250	5,350	5,190	5,310	+140	+2.71	237,800	-
[4971]	26/01/15	5,120	5,200	5,060	5,170	-50	-0.96	167,500	-
[4971]	26/01/14	5,030	5,290	5,030	5,220	+100	+1.95	210,100	-
[4971]	26/01/13	5,190	5,230	5,070	5,120	+130	+2.61	188,100	-
[4971]	26/01/09	5,070	5,130	4,890	4,990	-80	-1.58	251,000	-
[4971]	26/01/08	5,140	5,150	5,040	5,070	-80	-1.55	181,700	-
[4971]	26/01/07	5,080	5,240	5,080	5,150	0	0.00	144,400	-
[4971]	26/01/06	5,240	5,280	5,030	5,150	-30	-0.58	178,400	-
[4971]	26/01/05	5,220	5,270	5,160	5,180	+80	+1.57	182,300	-
[4971]	25/12/30	5,230	5,260	5,100	5,100	-130	-2.49	153,700	-
[4971]	25/12/29	5,390	5,410	5,160	5,230	-140	-2.61	231,100	-
[4971]	25/12/26	5,510	5,510	5,330	5,370	-70	-1.29	310,800	-
[4971]	25/12/25	5,450	5,480	5,380	5,440	+90	+1.68	205,400	-
[4971]	25/12/24	5,440	5,460	5,350	5,350	-70	-1.29	109,100	-
[4971]	25/12/23	5,500	5,510	5,390	5,420	-80	-1.45	131,700	-
[4971]	25/12/22	5,380	5,550	5,360	5,500	+230	+4.36	178,400	-
[4971]	25/12/19	5,140	5,300	5,140	5,270	+190	+3.74	132,800	-
[4971]	25/12/18	5,020	5,130	4,980	5,080	-140	-2.68	135,800	-
[4971]	25/12/17	5,130	5,290	5,100	5,220	+150	+2.96	135,300	-
[4971]	25/12/16	5,310	5,370	5,050	5,070	-240	-4.52	202,600	-
[4971]	25/12/15	5,250	5,350	5,210	5,310	-40	-0.75	178,900	-
[4971]	25/12/12	5,310	5,350	5,190	5,350	+120	+2.29	196,300	-
[4971]	25/12/11	5,440	5,440	5,220	5,230	-250	-4.56	192,800	-
[4971]	25/12/10	5,430	5,570	5,360	5,480	+80	+1.48	259,800	-
[4971]	25/12/09	5,390	5,500	5,350	5,400	-30	-0.55	127,700	-
[4971]	25/12/08	5,370	5,440	5,340	5,430	+130	+2.45	246,600	-
[4971]	25/12/05	5,200	5,370	5,190	5,300	+100	+1.92	189,500	-
[4971]	25/12/04	5,250	5,320	5,120	5,200	-10	-0.19	174,300	-
[4971]	25/12/03	5,270	5,410	5,210	5,210	+40	+0.77	331,500	-
[4971]	25/12/02	5,070	5,260	5,020	5,170	+175	+3.50	328,400	-
[4971]	25/12/01	5,090	5,120	4,935	4,995	-115	-2.25	213,800	-
[4971]	25/11/28	4,870	5,140	4,830	5,110	+310	+6.46	381,300	-
[4971]	25/11/27	4,665	4,830	4,650	4,800	+185	+4.01	330,900	-
[4971]	25/11/26	4,575	4,645	4,560	4,615	+95	+2.10	390,300	-
[4971]	25/11/25	4,845	4,900	4,450	4,520	-240	-5.04	494,600	-
[4971]	25/11/21	4,760	4,830	4,580	4,760	-410	-7.93	525,600	-
[4971]	25/11/20	5,010	5,240	4,990	5,170	+445	+9.42	477,800	-
[4971]	25/11/19	4,665	4,820	4,650	4,725	+15	+0.32	419,700	-
[4971]	25/11/18	4,890	4,905	4,710	4,710	-280	-5.61	454,800	-
[4971]	25/11/17	5,010	5,080	4,945	4,990	-90	-1.77	363,100	-
[4971]	25/11/14	5,200	5,240	5,040	5,080	-280	-5.22	442,300	-
[4971]	25/11/13	5,410	5,600	5,110	5,360	+50	+0.94	1,045,900	-
[4971]	25/11/12	5,310	5,310	5,310	5,310	+705	+15.31	309,600	-
[4971]	25/11/11	4,635	4,675	4,515	4,605	-55	-1.18	340,200	-
[4971]	25/11/10	4,660	4,690	4,530	4,660	-30	-0.64	312,600	-
[4971]	25/11/07	4,625	4,710	4,550	4,690	+5	+0.11	316,600	-
[4971]	25/11/06	4,580	4,755	4,485	4,685	+205	+4.58	375,300	-
[4971]	25/11/05	4,495	4,570	4,310	4,480	-80	-1.75	408,900	-
[4971]	25/11/04	4,600	4,735	4,545	4,560	-10	-0.22	284,800	-
[4971]	25/10/31	4,380	4,580	4,325	4,570	+325	+7.66	330,000	-
[4971]	25/10/30	4,140	4,270	4,140	4,245	+130	+3.16	174,600	-
[4971]	25/10/29	4,090	4,210	4,090	4,115	+65	+1.60	131,500	-
[4971]	25/10/28	4,020	4,080	4,005	4,050	-100	-2.41	135,800	-
[4971]	25/10/27	4,175	4,175	4,075	4,150	+45	+1.10	131,800	-
[4971]	25/10/24	4,035	4,125	4,030	4,105	+155	+3.92	150,400	-
[4971]	25/10/23	3,990	4,015	3,940	3,950	-85	-2.11	153,200	-
[4971]	25/10/22	4,090	4,090	3,995	4,035	-50	-1.22	93,900	-
[4971]	25/10/21	4,140	4,160	4,070	4,085	-40	-0.97	95,900	-
[4971]	25/10/20	4,100	4,135	3,995	4,125	+135	+3.38	159,500	-
[4971]	25/10/17	4,040	4,040	3,950	3,990	-90	-2.21	263,100	-
[4971]	25/10/16	4,060	4,115	4,040	4,080	+20	+0.49	96,200	-
[4971]	25/10/15	3,995	4,110	3,995	4,060	+90	+2.27	248,200	-
[4971]	25/10/14	4,105	4,200	3,900	3,970	-230	-5.48	505,000	-
[4971]	25/10/10	4,180	4,300	4,155	4,200	-50	-1.18	206,700	-
[4971]	25/10/09	4,230	4,285	4,165	4,250	+90	+2.16	218,300	-
[4971]	25/10/08	4,100	4,205	4,065	4,160	+55	+1.34	171,000	-
[4971]	25/10/07	4,165	4,205	4,085	4,105	-115	-2.73	296,800	-
[4971]	25/10/06	4,140	4,260	4,095	4,220	+140	+3.43	340,100	-
[4971]	25/10/03	4,045	4,090	4,015	4,080	-20	-0.49	252,300	-
[4971]	25/10/02	3,950	4,160	3,945	4,100	+270	+7.05	515,400	-
[4971]	25/10/01	3,810	3,885	3,785	3,830	-10	-0.26	158,600	-
[4971]	25/09/30	3,965	3,995	3,840	3,840	-110	-2.78	243,000	-
[4971]	25/09/29	4,000	4,120	3,950	3,950	+5	+0.13	424,200	-
[4971]	25/09/26	4,000	4,030	3,935	3,945	-50	-1.25	355,200	-
[4971]	25/09/25	3,935	4,040	3,850	3,995	-40	-0.99	496,500	-
[4971]	25/09/24	3,970	4,310	3,940	4,035	+240	+6.32	1,201,000	-
[4971]	25/09/22	3,570	3,965	3,565	3,795	+325	+9.37	784,800	-
[4971]	25/09/19	3,560	3,615	3,420	3,470	-35	-1.00	422,200	-
[4971]	25/09/18	3,300	3,515	3,300	3,505	+220	+6.70	213,100	-
[4971]	25/09/17	3,380	3,385	3,285	3,285	-145	-4.23	133,500	-
[4971]	25/09/16	3,370	3,440	3,345	3,430	+120	+3.63	204,100	-
[4971]	25/09/12	3,275	3,360	3,250	3,310	+50	+1.53	206,300	-
[4971]	25/09/11	3,250	3,290	3,210	3,260	+80	+2.52	153,200	-
[4971]	25/09/10	3,215	3,235	3,160	3,180	-15	-0.47	76,400	-
[4971]	25/09/09	3,250	3,315	3,190	3,195	-45	-1.39	152,400	-
[4971]	25/09/08	3,270	3,270	3,195	3,240	+160	+5.19	161,400	-
[4971]	25/09/05	3,015	3,095	3,015	3,080	+60	+1.99	77,600	-