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
[4972]	26/10/29	4,400	4,490	4,400	4,460	+75.0	+1.71	34,600	74,014,433,280
[4972]	26/10/28	4,360	4,565	4,360	4,385	+25.0	+0.57	53,400	72,769,798,144
[4972]	26/10/27	4,290	4,360	4,290	4,360	+75.0	+1.75	18,300	72,354,922,496
[4972]	26/10/26	4,295	4,345	4,285	4,285	0	+0.00	21,900	71,110,279,168
[4972]	26/10/23	4,335	4,335	4,240	4,285	-50.0	-1.15	57,000	71,110,279,168
[4972]	26/10/22	4,360	4,405	4,315	4,335	+5.0	+0.12	27,800	71,940,038,656
[4972]	26/10/21	4,345	4,360	4,300	4,330	+50.0	+1.17	24,700	71,857,061,888
[4972]	26/10/20	4,345	4,360	4,280	4,280	-95.0	-2.17	40,300	71,027,302,400
[4972]	26/10/19	4,270	4,390	4,270	4,375	+35.0	+0.81	24,100	72,603,844,608
[4972]	26/10/16	4,335	4,385	4,325	4,340	+50.0	+1.17	29,500	72,023,015,424
[4972]	26/10/15	4,285	4,380	4,285	4,290	-65.0	-1.49	47,200	71,193,255,936
[4972]	26/10/14	4,390	4,400	4,300	4,355	-65.0	-1.47	38,500	72,271,945,728
[4972]	26/10/13	4,450	4,460	4,375	4,420	-5.0	-0.11	23,800	73,350,627,328
[4972]	26/10/09	4,340	4,465	4,340	4,425	+15.0	+0.34	30,900	73,433,604,096
[4972]	26/10/08	4,390	4,430	4,300	4,410	-20.0	-0.45	29,300	73,184,673,792
[4972]	26/10/07	4,440	4,455	4,360	4,430	-15.0	-0.34	31,300	73,516,580,864
[4972]	26/10/06	4,375	4,450	4,335	4,445	+20.0	+0.45	30,800	73,765,511,168
[4972]	26/10/05	4,425	4,475	4,375	4,425	-10.0	-0.23	25,400	73,433,604,096
[4972]	26/10/02	4,455	4,505	4,410	4,435	-20.0	-0.45	32,100	73,599,557,632
[4972]	26/10/01	4,600	4,600	4,410	4,455	-120.0	-2.62	42,800	73,931,456,512
[4972]	26/09/30	4,455	4,620	4,425	4,575	+150.0	+3.39	111,600	75,922,882,560
[4972]	26/09/29	4,315	4,530	4,300	4,425	+105.0	+2.43	73,300	73,433,604,096
[4972]	26/09/28	4,185	4,375	4,185	4,320	+125.0	+2.98	59,300	71,691,116,544
[4972]	26/09/25	4,145	4,210	4,125	4,195	+65.0	+1.57	47,600	69,616,713,728
[4972]	26/09/24	4,165	4,190	4,060	4,130	+35.0	+0.85	70,000	68,538,032,128
[4972]	26/09/18	4,080	4,120	4,015	4,095	+15.0	+0.37	32,300	67,957,198,848
[4972]	26/09/17	3,970	4,095	3,830	4,080	+115.0	+2.90	27,500	67,708,272,640
[4972]	26/09/16	3,870	3,990	3,870	3,965	+95.0	+2.45	23,300	65,799,827,456
[4972]	26/09/15	3,715	3,895	3,715	3,870	+155.0	+4.17	54,500	64,223,289,344
[4972]	26/09/14	3,715	3,750	3,665	3,715	-40.0	-1.07	86,600	61,651,038,208
[4972]	26/09/11	3,825	3,835	3,725	3,755	-95.0	-2.47	45,200	62,314,844,160
[4972]	26/09/10	3,735	3,900	3,710	3,850	+45.0	+1.18	39,700	63,891,386,368
[4972]	26/09/09	3,645	3,875	3,590	3,805	+160.0	+4.39	70,800	63,144,603,648
[4972]	26/09/08	4,035	4,035	3,640	3,645	-430.0	-10.55	70,200	60,489,375,744
[4972]	26/09/07	4,000	4,080	3,995	4,075	+35.0	+0.87	16,200	67,625,295,872
[4972]	26/09/04	3,985	4,095	3,950	4,040	+15.0	+0.37	58,200	67,044,466,688
[4972]	26/09/03	4,170	4,170	3,970	4,025	-145.0	-3.48	128,500	66,795,540,480
[4972]	26/09/02	4,165	4,240	4,065	4,170	-5.0	-0.12	147,700	69,201,838,080
[4972]	26/09/01	3,750	4,235	3,745	4,175	+375.0	+9.87	172,000	69,284,814,848
[4972]	26/08/31	3,610	3,860	3,585	3,800	+140.0	+3.83	77,200	63,061,626,880
[4972]	26/08/28	3,445	3,675	3,430	3,660	+175.0	+5.02	92,100	60,738,301,952
[4972]	26/08/27	3,380	3,485	3,380	3,485	+130.0	+3.87	55,100	57,834,151,936
[4972]	26/08/26	3,380	3,400	3,345	3,355	-25.0	-0.74	33,800	55,676,780,544
[4972]	26/08/25	3,390	3,425	3,380	3,380	+10.0	+0.30	29,600	56,091,656,192
[4972]	26/08/24	3,370	3,420	3,335	3,370	+25.0	+0.75	41,100	55,925,706,752
[4972]	26/08/21	3,335	3,370	3,300	3,345	+5.0	+0.15	70,800	55,510,827,008
[4972]	26/08/20	3,430	3,440	3,315	3,340	-50.0	-1.47	108,700	55,427,850,240
[4972]	26/08/19	3,475	3,480	3,355	3,390	-85.0	-2.45	41,900	56,257,609,728
[4972]	26/08/18	3,360	3,500	3,360	3,475	+120.0	+3.58	51,400	57,668,198,400
[4972]	26/08/17	3,345	3,385	3,330	3,355	+10.0	+0.30	52,400	55,676,780,544
[4972]	26/08/14	3,305	3,375	3,300	3,345	+30.0	+0.90	36,400	55,510,827,008
[4972]	26/08/13	3,305	3,365	3,305	3,315	-10.0	-0.30	47,900	55,012,970,496
[4972]	26/08/12	3,300	3,325	3,225	3,325	+25.0	+0.76	95,700	55,178,924,032
[4972]	26/08/10	3,340	3,365	3,290	3,300	-45.0	-1.35	66,200	54,764,044,288
[4972]	26/08/07	3,310	3,360	3,270	3,345	+20.0	+0.60	89,200	55,510,827,008
[4972]	26/08/06	3,200	3,380	3,100	3,325	0	+0.00	286,000	55,178,924,032
[4972]	26/08/05	3,170	3,335	3,155	3,325	+225.0	+7.26	230,000	55,178,924,032
[4972]	26/08/04	3,125	3,220	3,080	3,100	-60.0	-1.90	97,200	51,445,010,432
[4972]	26/08/03	3,060	3,225	3,010	3,160	+70.0	+2.27	253,700	52,440,719,360
[4972]	26/07/31	3,080	3,195	3,020	3,090	+80.0	+2.66	133,400	51,279,060,992
[4972]	26/07/30	2,964	3,115	2,964	3,010	+29.0	+0.97	102,600	49,951,444,992
[4972]	26/07/29	3,080	3,080	2,906	2,981	-59.0	-1.94	135,900	49,470,185,472
[4972]	26/07/28	3,215	3,215	2,985	3,040	-55.0	-1.78	226,600	50,449,301,504
[4972]	26/07/27	3,515	3,550	3,095	3,095	-700.0	-18.45	206,800	51,362,033,664
[4972]	26/07/24	3,775	3,825	3,720	3,795	-10.0	-0.26	80,500	62,978,650,112
[4972]	26/07/23	3,780	3,860	3,665	3,805	+25.0	+0.66	87,700	63,144,603,648
[4972]	26/07/22	3,565	3,795	3,565	3,780	+180.0	+5.00	117,300	62,729,723,904
[4972]	26/07/21	3,335	3,620	3,300	3,600	+270.0	+8.11	136,900	59,742,593,024
[4972]	26/07/17	3,450	3,450	3,260	3,330	-125	-3.62	117,900	-
[4972]	26/07/16	3,545	3,565	3,455	3,455	-145	-4.03	41,400	-
[4972]	26/07/15	3,510	3,600	3,485	3,600	+110	+3.15	47,400	-
[4972]	26/07/14	3,505	3,550	3,490	3,490	-40	-1.13	34,900	-
[4972]	26/07/13	3,445	3,550	3,375	3,530	+15	+0.43	109,700	-
[4972]	26/07/10	3,500	3,585	3,490	3,515	+15	+0.43	52,300	-
[4972]	26/07/09	3,460	3,575	3,330	3,500	+10	+0.29	82,500	-
[4972]	26/07/08	3,575	3,610	3,425	3,490	-95	-2.65	87,000	-
[4972]	26/07/07	3,540	3,605	3,505	3,585	+45	+1.27	143,200	-
[4972]	26/07/06	3,475	3,555	3,460	3,540	-5	-0.14	123,000	-
[4972]	26/07/03	3,435	3,545	3,395	3,545	+100	+2.90	73,900	-
[4972]	26/07/02	3,475	3,500	3,395	3,445	-20	-0.58	85,500	-
[4972]	26/07/01	3,370	3,480	3,320	3,465	+45	+1.32	122,200	-
[4972]	26/06/30	3,110	3,435	3,075	3,420	+310	+9.97	153,700	-
[4972]	26/06/29	3,160	3,195	2,933	3,110	-95	-2.96	148,000	-
[4972]	26/06/26	3,295	3,295	3,160	3,205	-100	-3.03	36,300	-
[4972]	26/06/25	3,330	3,365	3,300	3,305	+35	+1.07	65,200	-
[4972]	26/06/24	3,295	3,305	3,200	3,270	-15	-0.46	60,700	-
[4972]	26/06/23	3,380	3,380	3,275	3,285	-80	-2.38	105,200	-
[4972]	26/06/22	3,420	3,430	3,310	3,365	-5	-0.15	98,200	-
[4972]	26/06/19	3,440	3,490	3,370	3,370	-75	-2.18	29,700	-
[4972]	26/06/18	3,390	3,470	3,325	3,445	+55	+1.62	64,200	-
[4972]	26/06/17	3,450	3,465	3,315	3,390	-20	-0.59	141,900	-
[4972]	26/06/16	3,475	3,515	3,390	3,410	-105	-2.99	91,200	-
[4972]	26/06/15	3,500	3,575	3,480	3,515	+15	+0.43	86,100	-
[4972]	26/06/12	3,545	3,550	3,475	3,500	+10	+0.29	100,400	-
[4972]	26/06/11	3,460	3,530	3,420	3,490	-15	-0.43	131,800	-
[4972]	26/06/10	3,550	3,555	3,475	3,505	-45	-1.27	90,600	-
[4972]	26/06/09	3,590	3,645	3,515	3,550	-15	-0.42	122,100	-
[4972]	26/06/08	3,475	3,635	3,425	3,565	+60	+1.71	74,000	-
[4972]	26/06/05	3,420	3,535	3,410	3,505	+65	+1.89	50,400	-
[4972]	26/06/04	3,395	3,450	3,245	3,440	+45	+1.33	197,100	-
[4972]	26/06/03	3,485	3,500	3,380	3,395	-65	-1.88	45,600	-
[4972]	26/06/02	3,450	3,465	3,380	3,460	+10	+0.29	79,000	-
[4972]	26/06/01	3,435	3,470	3,355	3,450	+5	+0.15	82,400	-
[4972]	26/05/29	3,465	3,495	3,435	3,445	-5	-0.14	73,500	-
[4972]	26/05/28	3,465	3,470	3,350	3,450	+15	+0.44	61,800	-
[4972]	26/05/27	3,575	3,635	3,435	3,435	-110	-3.10	43,500	-
[4972]	26/05/26	3,535	3,560	3,465	3,545	+50	+1.43	40,600	-
[4972]	26/05/25	3,455	3,560	3,440	3,495	+90	+2.64	95,500	-
[4972]	26/05/22	3,420	3,465	3,315	3,405	-15.0	-0.44	69,000	-
[4972]	26/05/21	3,420	3,450	3,385	3,420	+5.0	+0.15	101,100	-
[4972]	26/05/20	3,380	3,465	3,350	3,415	0	+0.00	48,200	-
[4972]	26/05/19	3,425	3,435	3,350	3,415	0	+0.00	70,200	-
[4972]	26/05/18	3,315	3,445	3,310	3,415	+60.0	+1.79	77,700	-
[4972]	26/05/15	3,350	3,415	3,300	3,355	+5.0	+0.15	144,100	-
[4972]	26/05/14	3,390	3,390	3,335	3,350	-40.0	-1.18	33,800	-
[4972]	26/05/13	3,335	3,405	3,270	3,390	+85.0	+2.57	41,600	-
[4972]	26/05/12	3,410	3,410	3,305	3,305	-75.0	-2.22	25,300	-
[4972]	26/05/11	3,340	3,395	3,320	3,380	+50.0	+1.50	21,900	-
[4972]	26/05/08	3,325	3,360	3,270	3,330	-20.0	-0.60	56,900	-
[4972]	26/05/07	3,310	3,355	3,260	3,350	+70.0	+2.13	61,100	-
[4972]	26/05/01	3,340	3,365	3,280	3,280	-90.0	-2.67	18,800	-
[4972]	26/04/30	3,365	3,370	3,310	3,370	+20.0	+0.60	30,900	-
[4972]	26/04/28	3,325	3,365	3,280	3,350	+40.0	+1.21	53,200	-
[4972]	26/04/27	3,395	3,400	3,300	3,310	-85	-2.50	48,200	-
[4972]	26/04/24	3,355	3,400	3,355	3,395	+40	+1.19	36,000	-
[4972]	26/04/23	3,275	3,365	3,265	3,355	+10	+0.30	42,400	-
[4972]	26/04/22	3,335	3,350	3,305	3,345	+10	+0.30	27,000	-
[4972]	26/04/21	3,300	3,355	3,250	3,335	+60	+1.83	49,900	-
[4972]	26/04/20	3,320	3,340	3,255	3,275	-65	-1.95	50,000	-
[4972]	26/04/17	3,400	3,400	3,300	3,340	-40	-1.18	37,000	-
[4972]	26/04/16	3,460	3,460	3,375	3,380	-55	-1.60	68,400	-
[4972]	26/04/15	3,390	3,470	3,350	3,435	+50	+1.48	99,200	-
[4972]	26/04/14	3,485	3,485	3,385	3,385	-115	-3.29	43,400	-
[4972]	26/04/13	3,515	3,575	3,475	3,500	-15	-0.43	54,700	-
[4972]	26/04/10	3,495	3,580	3,495	3,515	+10	+0.29	25,100	-
[4972]	26/04/09	3,520	3,535	3,480	3,505	-15	-0.43	29,600	-
[4972]	26/04/08	3,495	3,535	3,455	3,520	+80	+2.33	44,000	-
[4972]	26/04/07	3,420	3,460	3,390	3,440	+65	+1.93	26,700	-
[4972]	26/04/06	3,420	3,460	3,370	3,375	-10	-0.30	47,600	-
[4972]	26/04/03	3,400	3,440	3,350	3,385	-15	-0.44	21,600	-
[4972]	26/04/02	3,445	3,465	3,385	3,400	-35	-1.02	45,000	-
[4972]	26/04/01	3,370	3,435	3,365	3,435	+130	+3.93	60,900	-
[4972]	26/03/31	3,320	3,335	3,235	3,305	+55	+1.69	94,600	-
[4972]	26/03/30	3,180	3,270	3,095	3,250	-40	-1.22	140,900	-
[4972]	26/03/27	3,260	3,310	3,225	3,290	+15	+0.46	23,300	-
[4972]	26/03/26	3,330	3,340	3,265	3,275	-45	-1.36	26,100	-
[4972]	26/03/25	3,295	3,360	3,295	3,320	+70	+2.15	21,900	-
[4972]	26/03/24	3,260	3,320	3,240	3,250	+35	+1.09	36,700	-
[4972]	26/03/23	3,175	3,265	3,110	3,215	-30	-0.92	487,200	-
[4972]	26/03/19	3,265	3,265	3,215	3,245	-70	-2.11	46,900	-
[4972]	26/03/18	3,290	3,315	3,270	3,315	+75	+2.31	23,400	-
[4972]	26/03/17	3,265	3,310	3,230	3,240	-25	-0.77	28,600	-
[4972]	26/03/16	3,220	3,315	3,200	3,265	+10	+0.31	42,400	-
[4972]	26/03/13	3,295	3,340	3,240	3,255	-85	-2.54	83,600	-
[4972]	26/03/12	3,400	3,440	3,330	3,340	-105	-3.05	68,100	-
[4972]	26/03/11	3,480	3,495	3,420	3,445	-5	-0.14	42,300	-
[4972]	26/03/10	3,330	3,470	3,325	3,450	+170	+5.18	74,000	-
[4972]	26/03/09	3,155	3,300	3,075	3,280	+5	+0.15	149,700	-
[4972]	26/03/06	3,250	3,330	3,150	3,275	+20	+0.61	44,000	-
[4972]	26/03/05	3,200	3,280	3,200	3,255	+95	+3.01	157,600	-
[4972]	26/03/04	3,030	3,215	2,950	3,160	+30	+0.96	180,500	-
[4972]	26/03/03	3,230	3,250	3,125	3,130	-110	-3.40	93,500	-
[4972]	26/03/02	3,210	3,270	3,070	3,240	-50	-1.52	65,400	-
[4972]	26/02/27	3,285	3,305	3,270	3,290	-30	-0.90	42,900	-
[4972]	26/02/26	3,285	3,355	3,245	3,320	+65	+2.00	57,700	-
[4972]	26/02/25	3,300	3,300	3,240	3,255	0	0.00	63,400	-
[4972]	26/02/24	3,160	3,255	3,155	3,255	+90	+2.84	36,800	-
[4972]	26/02/20	3,180	3,180	3,075	3,165	-15	-0.47	47,000	-
[4972]	26/02/19	3,120	3,210	3,075	3,180	+60	+1.92	40,400	-
[4972]	26/02/18	3,005	3,140	3,005	3,120	+137	+4.59	77,400	-
[4972]	26/02/17	3,030	3,065	2,948	2,983	-17	-0.57	73,800	-
[4972]	26/02/16	2,982	3,000	2,939	3,000	+41	+1.39	53,500	-
[4972]	26/02/13	2,958	2,960	2,911	2,959	-3	-0.10	49,300	-
[4972]	26/02/12	2,961	2,967	2,888	2,962	-15	-0.50	49,700	-
[4972]	26/02/10	2,960	2,986	2,936	2,977	+11	+0.37	60,200	-
[4972]	26/02/09	2,989	2,989	2,938	2,966	+7	+0.24	34,100	-
[4972]	26/02/06	2,995	2,996	2,939	2,959	-35	-1.17	25,800	-
[4972]	26/02/05	2,965	2,994	2,959	2,994	+50	+1.70	37,300	-
[4972]	26/02/04	2,871	2,944	2,870	2,944	+61	+2.12	86,000	-
[4972]	26/02/03	2,839	2,919	2,835	2,883	+44	+1.55	75,000	-
[4972]	26/02/02	2,820	2,860	2,800	2,839	+20	+0.71	196,500	-
[4972]	26/01/30	2,796	2,859	2,760	2,819	+40	+1.44	97,100	-
[4972]	26/01/29	2,801	2,801	2,718	2,779	-22	-0.79	77,500	-
[4972]	26/01/28	2,786	2,807	2,735	2,801	+3	+0.11	67,400	-
[4972]	26/01/27	2,753	2,811	2,714	2,798	+26	+0.94	78,100	-
[4972]	26/01/26	2,798	2,818	2,750	2,772	-8	-0.29	25,200	-
[4972]	26/01/23	2,788	2,826	2,777	2,780	+10	+0.36	20,700	-
[4972]	26/01/22	2,753	2,786	2,720	2,770	+17	+0.62	86,300	-
[4972]	26/01/21	2,692	2,760	2,692	2,753	+19	+0.69	20,700	-
[4972]	26/01/20	2,761	2,765	2,678	2,734	-21	-0.76	55,500	-
[4972]	26/01/19	2,732	2,761	2,700	2,755	+11	+0.40	44,000	-
[4972]	26/01/16	2,632	2,744	2,630	2,744	+92	+3.47	51,500	-
[4972]	26/01/15	2,695	2,727	2,640	2,652	-50	-1.85	44,700	-
[4972]	26/01/14	2,712	2,733	2,690	2,702	-16	-0.59	35,700	-
[4972]	26/01/13	2,749	2,750	2,699	2,718	+16	+0.59	40,100	-
[4972]	26/01/09	2,725	2,759	2,702	2,702	-23	-0.84	26,500	-
[4972]	26/01/08	2,720	2,740	2,689	2,725	-24	-0.87	50,600	-
[4972]	26/01/07	2,613	2,750	2,609	2,749	+124	+4.72	75,500	-
[4972]	26/01/06	2,629	2,650	2,609	2,625	+23	+0.88	26,100	-
[4972]	26/01/05	2,639	2,660	2,602	2,602	-37	-1.40	35,800	-
[4972]	25/12/30	2,665	2,682	2,631	2,639	-26	-0.98	23,700	-
[4972]	25/12/29	2,625	2,672	2,625	2,665	+40	+1.52	31,500	-
[4972]	25/12/26	2,611	2,641	2,611	2,625	+14	+0.54	23,200	-
[4972]	25/12/25	2,605	2,623	2,605	2,611	+7	+0.27	16,200	-
[4972]	25/12/24	2,633	2,649	2,601	2,604	-23	-0.88	25,500	-
[4972]	25/12/23	2,618	2,640	2,600	2,627	-6	-0.23	35,100	-
[4972]	25/12/22	2,622	2,644	2,607	2,633	+8	+0.30	32,300	-
[4972]	25/12/19	2,611	2,630	2,597	2,625	+23	+0.88	28,900	-
[4972]	25/12/18	2,588	2,618	2,588	2,602	+2	+0.08	27,700	-
[4972]	25/12/17	2,597	2,630	2,590	2,600	-3	-0.12	40,800	-
[4972]	25/12/16	2,615	2,635	2,567	2,603	-26	-0.99	39,700	-
[4972]	25/12/15	2,650	2,675	2,592	2,629	-56	-2.09	62,400	-
[4972]	25/12/12	2,607	2,688	2,607	2,685	+64	+2.44	49,300	-
[4972]	25/12/11	2,607	2,637	2,605	2,621	+4	+0.15	21,400	-
[4972]	25/12/10	2,611	2,643	2,601	2,617	+6	+0.23	62,500	-
[4972]	25/12/09	2,602	2,620	2,585	2,611	+9	+0.35	39,000	-
[4972]	25/12/08	2,531	2,620	2,470	2,602	+24	+0.93	76,900	-
[4972]	25/12/05	2,562	2,592	2,555	2,578	0	0.00	42,400	-
[4972]	25/12/04	2,564	2,614	2,564	2,578	-2	-0.08	65,500	-
[4972]	25/12/03	2,588	2,600	2,564	2,580	-8	-0.31	32,800	-
[4972]	25/12/02	2,580	2,630	2,562	2,588	+15	+0.58	67,400	-
[4972]	25/12/01	2,631	2,635	2,573	2,573	-52	-1.98	36,900	-
[4972]	25/11/28	2,600	2,648	2,599	2,625	+20	+0.77	57,000	-
[4972]	25/11/27	2,594	2,620	2,583	2,605	+47	+1.84	30,900	-
[4972]	25/11/26	2,580	2,633	2,546	2,558	-49	-1.88	75,800	-
[4972]	25/11/25	2,525	2,618	2,525	2,607	+105	+4.20	83,100	-
[4972]	25/11/21	2,440	2,504	2,418	2,502	+62	+2.54	112,000	-
[4972]	25/11/20	2,454	2,461	2,403	2,440	+20	+0.83	71,000	-
[4972]	25/11/19	2,420	2,441	2,390	2,420	-7	-0.29	88,500	-
[4972]	25/11/18	2,426	2,447	2,399	2,427	-14	-0.57	67,200	-
[4972]	25/11/17	2,415	2,475	2,408	2,441	+2	+0.08	70,600	-
[4972]	25/11/14	2,439	2,455	2,418	2,439	+6	+0.25	76,400	-
[4972]	25/11/13	2,450	2,457	2,424	2,433	-20	-0.82	43,800	-
[4972]	25/11/12	2,425	2,462	2,405	2,453	+11	+0.45	72,700	-
[4972]	25/11/11	2,480	2,480	2,415	2,442	-7	-0.29	96,000	-
[4972]	25/11/10	2,430	2,454	2,390	2,449	+27	+1.11	91,700	-
[4972]	25/11/07	2,301	2,440	2,225	2,422	+99	+4.26	101,800	-
[4972]	25/11/06	2,211	2,341	2,120	2,323	-38	-1.61	180,900	-
[4972]	25/11/05	2,400	2,403	2,213	2,361	-48	-1.99	220,400	-
[4972]	25/11/04	2,392	2,409	2,326	2,409	+19	+0.79	150,300	-
[4972]	25/10/31	2,289	2,400	2,288	2,390	+95	+4.14	116,300	-
[4972]	25/10/30	2,270	2,305	2,252	2,295	+25	+1.10	57,000	-
[4972]	25/10/29	2,206	2,271	2,206	2,270	+58	+2.62	56,400	-
[4972]	25/10/28	2,250	2,280	2,208	2,212	-44	-1.95	73,200	-
[4972]	25/10/27	2,248	2,273	2,223	2,256	+16	+0.71	37,400	-
[4972]	25/10/24	2,262	2,262	2,211	2,240	-23	-1.02	38,300	-
[4972]	25/10/23	2,179	2,271	2,172	2,263	+83	+3.81	60,700	-
[4972]	25/10/22	2,152	2,201	2,126	2,180	+22	+1.02	116,300	-
[4972]	25/10/21	2,162	2,192	2,139	2,158	-6	-0.28	122,200	-
[4972]	25/10/20	2,120	2,173	2,112	2,164	+44	+2.08	59,900	-
[4972]	25/10/17	2,088	2,128	2,085	2,120	+10	+0.47	40,300	-
[4972]	25/10/16	2,106	2,119	2,089	2,110	+4	+0.19	42,300	-
[4972]	25/10/15	2,069	2,110	2,053	2,106	+62	+3.03	71,300	-
[4972]	25/10/14	2,060	2,096	1,989	2,044	-36	-1.73	85,700	-
[4972]	25/10/10	2,120	2,120	2,072	2,080	-40	-1.89	70,300	-
[4972]	25/10/09	2,096	2,129	2,065	2,120	+24	+1.15	115,300	-
[4972]	25/10/08	2,108	2,115	2,077	2,096	-12	-0.57	102,200	-
[4972]	25/10/07	2,095	2,114	2,082	2,108	+28	+1.35	98,700	-
[4972]	25/10/06	2,050	2,087	2,022	2,080	+43	+2.11	85,300	-
[4972]	25/10/03	2,002	2,040	1,986	2,037	+2	+0.10	81,700	-
[4972]	25/10/02	2,049	2,055	1,999	2,035	-7	-0.34	50,500	-
[4972]	25/10/01	2,028	2,056	2,004	2,042	-17	-0.83	91,300	-
[4972]	25/09/30	2,060	2,060	2,014	2,059	+10	+0.49	46,900	-
[4972]	25/09/29	2,076	2,087	1,995	2,049	-14	-0.68	45,400	-
[4972]	25/09/26	2,039	2,063	2,019	2,063	+14	+0.68	60,200	-
[4972]	25/09/25	2,000	2,065	1,992	2,049	+49	+2.45	90,000	-
[4972]	25/09/24	1,917	2,011	1,917	2,000	+61	+3.15	110,500	-
[4972]	25/09/22	1,928	1,960	1,928	1,939	+11	+0.57	50,700	-
[4972]	25/09/19	1,957	1,960	1,916	1,928	-29	-1.48	198,100	-
[4972]	25/09/18	1,930	1,969	1,925	1,957	+29	+1.50	74,300	-
[4972]	25/09/17	1,913	1,985	1,913	1,928	-6	-0.31	108,500	-
[4972]	25/09/16	1,955	1,955	1,901	1,934	-21	-1.07	67,400	-
[4972]	25/09/12	1,949	1,960	1,918	1,955	+38	+1.98	96,000	-
[4972]	25/09/11	1,890	1,925	1,859	1,917	+29	+1.54	83,100	-
[4972]	25/09/10	1,842	1,898	1,809	1,888	+52	+2.83	78,400	-
[4972]	25/09/09	1,800	1,847	1,795	1,836	+40	+2.23	67,500	-
[4972]	25/09/08	1,780	1,805	1,773	1,796	+16	+0.90	43,000	-
[4972]	25/09/05	1,761	1,784	1,761	1,780	+21	+1.19	30,800	-