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
[4973]	26/10/29	4,220	4,255	4,145	4,205	+15.0	+0.36	144,700	24,402,292,736
[4973]	26/10/28	4,075	4,195	4,065	4,190	-125.0	-2.90	245,100	24,315,244,544
[4973]	26/10/27	4,270	4,360	4,250	4,315	+115.0	+2.74	221,500	25,040,640,000
[4973]	26/10/26	4,210	4,250	4,135	4,200	-35.0	-0.83	80,700	24,373,276,672
[4973]	26/10/23	4,210	4,235	4,035	4,235	-25.0	-0.59	150,000	24,576,387,072
[4973]	26/10/22	4,445	4,445	4,260	4,260	-195.0	-4.38	92,400	24,721,465,344
[4973]	26/10/21	4,450	4,485	4,410	4,455	+55.0	+1.25	74,000	25,853,081,600
[4973]	26/10/20	4,600	4,620	4,375	4,400	-210.0	-4.56	103,500	25,533,908,992
[4973]	26/10/19	4,545	4,635	4,465	4,610	0	+0.00	67,200	26,752,571,392
[4973]	26/10/16	4,640	4,655	4,555	4,610	+25.0	+0.55	57,000	26,752,571,392
[4973]	26/10/15	4,660	4,685	4,560	4,585	-205.0	-4.28	114,500	26,607,493,120
[4973]	26/10/14	4,895	4,895	4,770	4,790	-80.0	-1.64	48,300	27,797,141,504
[4973]	26/10/13	4,895	4,925	4,825	4,870	-90.0	-1.81	61,800	28,261,394,432
[4973]	26/10/09	4,805	4,985	4,800	4,960	+100.0	+2.06	72,900	28,783,679,488
[4973]	26/10/08	5,010	5,010	4,855	4,860	-190.0	-3.76	73,100	28,203,362,304
[4973]	26/10/07	5,060	5,130	5,010	5,050	-70.0	-1.37	67,400	29,305,962,496
[4973]	26/10/06	5,100	5,150	5,020	5,120	+20.0	+0.39	88,700	29,712,183,296
[4973]	26/10/05	4,915	5,100	4,915	5,100	+325.0	+6.81	184,500	29,596,121,088
[4973]	26/10/02	4,805	4,850	4,755	4,775	-90.0	-1.85	71,300	27,710,093,312
[4973]	26/10/01	4,790	4,885	4,785	4,865	+5.0	+0.10	67,000	28,232,378,368
[4973]	26/09/30	4,805	4,865	4,785	4,860	+40.0	+0.83	44,900	28,203,362,304
[4973]	26/09/29	4,800	4,860	4,780	4,820	-70.0	-1.43	54,700	27,971,235,840
[4973]	26/09/28	4,935	4,965	4,885	4,890	-15.0	-0.31	60,800	28,377,456,640
[4973]	26/09/25	4,840	4,910	4,830	4,905	+55.0	+1.13	70,100	28,464,504,832
[4973]	26/09/24	4,870	4,895	4,825	4,850	+25.0	+0.52	66,800	28,145,330,176
[4973]	26/09/18	4,815	4,845	4,780	4,825	+10.0	+0.21	35,700	28,000,251,904
[4973]	26/09/17	4,835	4,845	4,780	4,815	-15.0	-0.31	46,900	27,942,219,776
[4973]	26/09/16	4,775	4,830	4,775	4,830	+30.0	+0.62	54,900	28,029,267,968
[4973]	26/09/15	4,715	4,820	4,700	4,800	+85.0	+1.80	50,600	27,855,173,632
[4973]	26/09/14	4,650	4,735	4,610	4,715	+35.0	+0.75	55,800	27,361,904,640
[4973]	26/09/11	4,680	4,705	4,635	4,680	-105.0	-2.19	64,800	27,158,794,240
[4973]	26/09/10	4,750	4,790	4,700	4,785	-20.0	-0.42	39,700	27,768,125,440
[4973]	26/09/09	4,715	4,840	4,710	4,805	+70.0	+1.48	49,600	27,884,187,648
[4973]	26/09/08	4,750	4,815	4,730	4,735	-80.0	-1.66	81,400	27,477,966,848
[4973]	26/09/07	4,795	4,850	4,770	4,815	+85.0	+1.80	73,400	27,942,219,776
[4973]	26/09/04	4,715	4,750	4,670	4,730	+15.0	+0.32	74,000	27,448,950,784
[4973]	26/09/03	4,775	4,810	4,715	4,715	+10.0	+0.21	69,700	27,361,904,640
[4973]	26/09/02	4,850	4,850	4,705	4,705	-135.0	-2.79	84,500	27,303,872,512
[4973]	26/09/01	4,835	4,895	4,815	4,840	-25.0	-0.51	54,500	28,087,300,096
[4973]	26/08/31	4,840	4,880	4,795	4,865	+50.0	+1.04	54,100	28,232,378,368
[4973]	26/08/28	4,820	4,895	4,805	4,815	+25.0	+0.52	55,800	27,942,219,776
[4973]	26/08/27	4,840	4,885	4,730	4,790	+20.0	+0.42	42,500	27,797,141,504
[4973]	26/08/26	4,765	4,830	4,710	4,770	+20.0	+0.42	42,400	27,681,077,248
[4973]	26/08/25	4,665	4,750	4,635	4,750	+85.0	+1.82	34,500	27,565,015,040
[4973]	26/08/24	4,665	4,700	4,590	4,665	+65.0	+1.41	68,400	27,071,746,048
[4973]	26/08/21	4,600	4,655	4,565	4,600	-35.0	-0.76	42,300	26,694,541,312
[4973]	26/08/20	4,650	4,655	4,570	4,635	+55.0	+1.20	54,800	26,897,651,712
[4973]	26/08/19	4,750	4,750	4,560	4,580	-275.0	-5.66	84,700	26,578,477,056
[4973]	26/08/18	4,875	4,930	4,810	4,855	-25.0	-0.51	50,500	28,174,346,240
[4973]	26/08/17	4,845	4,915	4,790	4,880	-10.0	-0.20	63,500	28,319,426,560
[4973]	26/08/14	4,810	4,890	4,810	4,890	+80.0	+1.66	70,500	28,377,456,640
[4973]	26/08/13	4,785	4,855	4,770	4,810	+40.0	+0.84	60,700	27,913,203,712
[4973]	26/08/12	4,650	4,775	4,620	4,770	+85.0	+1.81	50,100	27,681,077,248
[4973]	26/08/10	4,690	4,775	4,680	4,685	+40.0	+0.86	52,300	27,187,810,304
[4973]	26/08/07	4,635	4,680	4,520	4,645	+10.0	+0.22	60,500	26,955,683,840
[4973]	26/08/06	4,625	4,710	4,605	4,635	-45.0	-0.96	58,000	26,897,651,712
[4973]	26/08/05	4,500	4,685	4,500	4,680	+250.0	+5.64	120,400	27,158,794,240
[4973]	26/08/04	4,345	4,475	4,335	4,430	+55.0	+1.26	150,000	25,708,003,328
[4973]	26/08/03	4,255	4,375	4,235	4,375	+90.0	+2.10	148,000	25,388,828,672
[4973]	26/07/31	4,300	4,405	4,245	4,285	+90.0	+2.15	178,400	24,866,545,664
[4973]	26/07/30	4,200	4,280	4,140	4,195	-45.0	-1.06	145,800	24,344,260,608
[4973]	26/07/29	4,290	4,325	4,125	4,240	-65.0	-1.51	234,800	24,605,403,136
[4973]	26/07/28	4,400	4,400	4,260	4,305	-160.0	-3.58	215,400	24,982,607,872
[4973]	26/07/27	4,450	4,625	4,315	4,465	+40.0	+0.90	281,800	25,911,113,728
[4973]	26/07/24	5,230	5,250	4,220	4,425	-715.0	-13.91	668,000	25,678,987,264
[4973]	26/07/23	5,250	5,330	5,140	5,140	-10.0	-0.19	136,500	29,828,247,552
[4973]	26/07/22	5,050	5,320	5,010	5,150	+235.0	+4.78	164,400	29,886,279,680
[4973]	26/07/21	4,790	5,000	4,730	4,915	+145.0	+3.04	115,000	28,522,536,960
[4973]	26/07/17	4,910	4,920	4,610	4,770	-225	-4.50	157,300	-
[4973]	26/07/16	5,050	5,090	4,945	4,995	-95	-1.87	79,400	-
[4973]	26/07/15	4,955	5,120	4,890	5,090	+180	+3.67	89,100	-
[4973]	26/07/14	4,950	4,990	4,825	4,910	-90	-1.80	84,400	-
[4973]	26/07/13	5,120	5,150	4,935	5,000	-120	-2.34	84,600	-
[4973]	26/07/10	5,160	5,180	5,050	5,120	+100	+1.99	74,500	-
[4973]	26/07/09	5,050	5,150	4,985	5,020	-40	-0.79	70,700	-
[4973]	26/07/08	5,110	5,190	5,060	5,060	-80	-1.56	62,300	-
[4973]	26/07/07	5,410	5,460	5,080	5,140	-170	-3.20	83,400	-
[4973]	26/07/06	5,520	5,570	5,270	5,310	-200	-3.63	90,000	-
[4973]	26/07/03	5,580	5,580	5,400	5,510	-80	-1.43	55,400	-
[4973]	26/07/02	5,370	5,670	5,290	5,590	-60	-1.06	82,600	-
[4973]	26/07/01	5,350	5,680	5,290	5,650	+380	+7.21	126,300	-
[4973]	26/06/30	5,400	5,400	5,170	5,270	-210	-3.83	93,700	-
[4973]	26/06/29	5,690	5,690	5,320	5,480	-160	-2.84	96,800	-
[4973]	26/06/26	5,830	5,850	5,560	5,640	-190	-3.26	88,700	-
[4973]	26/06/25	6,190	6,300	5,800	5,830	-200	-3.32	119,800	-
[4973]	26/06/24	5,880	6,120	5,820	6,030	+100	+1.69	98,400	-
[4973]	26/06/23	6,220	6,280	5,930	5,930	-380	-6.02	115,300	-
[4973]	26/06/22	6,450	6,850	6,300	6,310	+160	+2.60	201,600	-
[4973]	26/06/19	5,800	6,200	5,800	6,150	+440	+7.71	207,600	-
[4973]	26/06/18	5,750	5,790	5,670	5,710	-40	-0.70	78,400	-
[4973]	26/06/17	5,490	5,770	5,400	5,750	+360	+6.68	135,900	-
[4973]	26/06/16	5,440	5,540	5,340	5,390	+200	+3.85	130,600	-
[4973]	26/06/15	5,010	5,190	4,950	5,190	+250	+5.06	79,200	-
[4973]	26/06/12	5,050	5,120	4,935	4,940	-60	-1.20	59,600	-
[4973]	26/06/11	4,920	5,050	4,905	5,000	-100	-1.96	47,100	-
[4973]	26/06/10	5,020	5,140	4,955	5,100	+80	+1.59	45,100	-
[4973]	26/06/09	5,200	5,240	4,985	5,020	-110	-2.14	55,500	-
[4973]	26/06/08	5,180	5,270	5,110	5,130	-330	-6.04	56,300	-
[4973]	26/06/05	5,490	5,550	5,280	5,460	-40	-0.73	48,200	-
[4973]	26/06/04	5,620	5,620	5,370	5,500	-120	-2.14	36,000	-
[4973]	26/06/03	5,680	5,750	5,570	5,620	0	0.00	62,800	-
[4973]	26/06/02	5,500	5,650	5,400	5,620	+90	+1.63	74,800	-
[4973]	26/06/01	5,770	5,830	5,490	5,530	-240	-4.16	98,300	-
[4973]	26/05/29	5,900	6,030	5,710	5,770	-30	-0.52	122,200	-
[4973]	26/05/28	5,450	5,810	5,360	5,800	+350	+6.42	145,100	-
[4973]	26/05/27	5,670	5,820	5,450	5,450	-130	-2.33	67,600	-
[4973]	26/05/26	5,500	5,590	5,450	5,580	+90	+1.64	52,600	-
[4973]	26/05/25	5,420	5,600	5,400	5,490	+170	+3.20	64,500	-
[4973]	26/05/22	5,270	5,440	5,270	5,320	+30.0	+0.57	57,400	-
[4973]	26/05/21	5,350	5,360	5,260	5,290	+50.0	+0.95	38,400	-
[4973]	26/05/20	5,270	5,310	5,140	5,240	-100.0	-1.87	37,300	-
[4973]	26/05/19	5,410	5,430	5,260	5,340	-90.0	-1.66	47,800	-
[4973]	26/05/18	5,460	5,510	5,320	5,430	+10.0	+0.18	43,300	-
[4973]	26/05/15	5,610	5,700	5,280	5,420	-260.0	-4.58	55,800	-
[4973]	26/05/14	5,690	5,940	5,600	5,680	-10.0	-0.18	89,700	-
[4973]	26/05/13	5,570	5,750	5,500	5,690	-80.0	-1.39	67,100	-
[4973]	26/05/12	5,510	5,800	5,510	5,770	+240.0	+4.34	86,900	-
[4973]	26/05/11	5,570	5,670	5,410	5,530	+60.0	+1.10	64,900	-
[4973]	26/05/08	5,420	5,480	5,290	5,470	+40.0	+0.74	66,400	-
[4973]	26/05/07	5,360	5,460	5,310	5,430	+200.0	+3.82	79,000	-
[4973]	26/05/01	5,140	5,310	5,100	5,230	+110.0	+2.15	57,100	-
[4973]	26/04/30	4,885	5,140	4,880	5,120	+100.0	+1.99	57,100	-
[4973]	26/04/28	5,010	5,070	4,955	5,020	+10.0	+0.20	54,100	-
[4973]	26/04/27	5,070	5,100	4,880	5,010	-100	-1.96	136,600	-
[4973]	26/04/24	4,980	5,450	4,880	5,110	+180	+3.65	264,300	-
[4973]	26/04/23	4,910	4,975	4,860	4,930	-15	-0.30	35,700	-
[4973]	26/04/22	4,980	4,990	4,865	4,945	-25	-0.50	24,500	-
[4973]	26/04/21	4,900	4,975	4,895	4,970	+110	+2.26	23,900	-
[4973]	26/04/20	4,820	4,895	4,820	4,860	+30	+0.62	25,000	-
[4973]	26/04/17	5,020	5,020	4,825	4,830	-210	-4.17	38,000	-
[4973]	26/04/16	4,950	5,080	4,940	5,040	+115	+2.34	24,200	-
[4973]	26/04/15	5,020	5,070	4,890	4,925	-30	-0.61	32,000	-
[4973]	26/04/14	4,925	5,000	4,910	4,955	+100	+2.06	35,300	-
[4973]	26/04/13	4,830	4,910	4,800	4,855	+25	+0.52	16,500	-
[4973]	26/04/10	4,845	4,890	4,805	4,830	+30	+0.63	19,800	-
[4973]	26/04/09	4,970	4,970	4,800	4,800	-195	-3.90	26,000	-
[4973]	26/04/08	4,930	5,010	4,925	4,995	+140	+2.88	28,400	-
[4973]	26/04/07	4,935	4,935	4,785	4,855	-70	-1.42	16,200	-
[4973]	26/04/06	4,885	4,950	4,875	4,925	+80	+1.65	23,200	-
[4973]	26/04/03	4,785	4,880	4,780	4,845	+105	+2.22	27,100	-
[4973]	26/04/02	4,825	4,905	4,710	4,740	-60	-1.25	26,200	-
[4973]	26/04/01	4,830	4,830	4,715	4,800	+180	+3.90	21,700	-
[4973]	26/03/31	4,655	4,730	4,595	4,620	-60	-1.28	24,900	-
[4973]	26/03/30	4,615	4,705	4,550	4,680	-255	-5.17	39,000	-
[4973]	26/03/27	4,855	4,950	4,805	4,935	+75	+1.54	36,400	-
[4973]	26/03/26	4,995	4,995	4,800	4,860	-100	-2.02	30,500	-
[4973]	26/03/25	4,860	4,985	4,860	4,960	+140	+2.90	31,100	-
[4973]	26/03/24	4,805	4,870	4,750	4,820	+170	+3.66	41,800	-
[4973]	26/03/23	4,750	4,750	4,640	4,650	-155	-3.23	49,000	-
[4973]	26/03/19	4,950	4,950	4,790	4,805	-235	-4.66	53,400	-
[4973]	26/03/18	4,880	5,040	4,880	5,040	+150	+3.07	18,000	-
[4973]	26/03/17	5,050	5,080	4,865	4,890	-90	-1.81	27,200	-
[4973]	26/03/16	4,940	5,020	4,885	4,980	+30	+0.61	31,000	-
[4973]	26/03/13	4,885	5,040	4,860	4,950	-30	-0.60	45,300	-
[4973]	26/03/12	5,130	5,220	4,955	4,980	-240	-4.60	37,100	-
[4973]	26/03/11	5,160	5,280	5,120	5,220	+100	+1.95	34,400	-
[4973]	26/03/10	5,050	5,120	4,940	5,120	+215	+4.38	37,800	-
[4973]	26/03/09	4,855	4,920	4,775	4,905	-275	-5.31	67,100	-
[4973]	26/03/06	5,140	5,180	5,000	5,180	+40	+0.78	30,500	-
[4973]	26/03/05	4,960	5,160	4,950	5,140	+365	+7.64	88,700	-
[4973]	26/03/04	4,900	4,990	4,665	4,775	-295	-5.82	117,600	-
[4973]	26/03/03	5,150	5,300	5,070	5,070	-130	-2.50	86,200	-
[4973]	26/03/02	5,070	5,300	5,000	5,200	-130	-2.44	109,900	-
[4973]	26/02/27	5,070	5,330	5,020	5,330	+220	+4.31	102,400	-
[4973]	26/02/26	5,180	5,270	5,100	5,110	-80	-1.54	64,000	-
[4973]	26/02/25	5,230	5,280	5,190	5,190	-90	-1.70	75,500	-
[4973]	26/02/24	5,360	5,380	5,200	5,280	0	0.00	100,100	-
[4973]	26/02/20	5,230	5,360	5,220	5,280	-40	-0.75	50,600	-
[4973]	26/02/19	5,370	5,380	5,280	5,320	-80	-1.48	105,700	-
[4973]	26/02/18	5,760	5,790	5,370	5,400	-310	-5.43	162,700	-
[4973]	26/02/17	5,220	5,730	5,070	5,710	+530	+10.23	174,400	-
[4973]	26/02/16	4,900	5,220	4,860	5,180	+325	+6.69	79,800	-
[4973]	26/02/13	4,885	4,965	4,850	4,855	-100	-2.02	57,000	-
[4973]	26/02/12	4,865	5,080	4,860	4,955	+55	+1.12	103,500	-
[4973]	26/02/10	4,920	4,955	4,880	4,900	-50	-1.01	66,900	-
[4973]	26/02/09	5,060	5,110	4,950	4,950	-70	-1.39	42,900	-
[4973]	26/02/06	4,970	5,110	4,940	5,020	-10	-0.20	39,900	-
[4973]	26/02/05	5,090	5,140	5,000	5,030	-60	-1.18	46,200	-
[4973]	26/02/04	4,900	5,100	4,900	5,090	+150	+3.04	59,800	-
[4973]	26/02/03	4,990	4,990	4,820	4,940	+80	+1.65	49,400	-
[4973]	26/02/02	4,925	5,030	4,810	4,860	-45	-0.92	71,700	-
[4973]	26/01/30	4,725	4,940	4,650	4,905	+180	+3.81	99,300	-
[4973]	26/01/29	4,780	4,890	4,600	4,725	-55	-1.15	158,500	-
[4973]	26/01/28	5,220	5,220	4,780	4,780	-80	-1.65	444,200	-
[4973]	26/01/27	4,860	4,860	4,860	4,860	+700	+16.83	21,700	-
[4973]	26/01/26	4,125	4,195	3,990	4,160	+35	+0.85	143,600	-
[4973]	26/01/23	4,070	4,145	3,975	4,125	+125	+3.13	28,700	-
[4973]	26/01/22	3,980	4,030	3,950	4,000	+45	+1.14	14,900	-
[4973]	26/01/21	3,860	4,000	3,825	3,955	+60	+1.54	26,300	-
[4973]	26/01/20	3,975	3,985	3,895	3,895	-130	-3.23	17,000	-
[4973]	26/01/19	4,090	4,095	3,960	4,025	-95	-2.31	29,400	-
[4973]	26/01/16	4,290	4,385	4,020	4,120	-130	-3.06	90,400	-
[4973]	26/01/15	4,000	4,250	3,945	4,250	+275	+6.92	68,200	-
[4973]	26/01/14	3,770	4,035	3,760	3,975	+135	+3.52	45,000	-
[4973]	26/01/13	3,800	3,860	3,670	3,840	+80	+2.13	49,500	-
[4973]	26/01/09	3,660	3,880	3,640	3,760	+240	+6.82	137,400	-
[4973]	26/01/08	3,535	3,555	3,500	3,520	-15	-0.42	7,600	-
[4973]	26/01/07	3,605	3,630	3,510	3,535	-70	-1.94	19,700	-
[4973]	26/01/06	3,570	3,640	3,570	3,605	+55	+1.55	9,800	-
[4973]	26/01/05	3,540	3,575	3,495	3,550	+35	+1.00	11,400	-
[4973]	25/12/30	3,500	3,545	3,465	3,515	+15	+0.43	11,900	-
[4973]	25/12/29	3,480	3,530	3,460	3,500	+20	+0.57	17,700	-
[4973]	25/12/26	3,475	3,480	3,425	3,480	+45	+1.31	11,600	-
[4973]	25/12/25	3,435	3,485	3,410	3,435	0	0.00	15,200	-
[4973]	25/12/24	3,500	3,540	3,430	3,435	-35	-1.01	24,700	-
[4973]	25/12/23	3,390	3,470	3,385	3,470	+145	+4.36	39,500	-
[4973]	25/12/22	3,290	3,330	3,275	3,325	+70	+2.15	11,600	-
[4973]	25/12/19	3,240	3,295	3,240	3,255	+15	+0.46	15,400	-
[4973]	25/12/18	3,235	3,280	3,220	3,240	-10	-0.31	7,200	-
[4973]	25/12/17	3,295	3,315	3,245	3,250	-55	-1.66	5,500	-
[4973]	25/12/16	3,355	3,355	3,240	3,305	-80	-2.36	15,700	-
[4973]	25/12/15	3,380	3,390	3,350	3,385	+45	+1.35	13,300	-
[4973]	25/12/12	3,355	3,385	3,325	3,340	+35	+1.06	15,100	-
[4973]	25/12/11	3,365	3,365	3,295	3,305	-55	-1.64	10,300	-
[4973]	25/12/10	3,295	3,390	3,295	3,360	+50	+1.51	8,200	-
[4973]	25/12/09	3,310	3,380	3,310	3,310	-30	-0.90	8,500	-
[4973]	25/12/08	3,380	3,395	3,320	3,340	-20	-0.60	8,100	-
[4973]	25/12/05	3,370	3,380	3,340	3,360	-50	-1.47	7,000	-
[4973]	25/12/04	3,365	3,415	3,345	3,410	+55	+1.64	12,300	-
[4973]	25/12/03	3,400	3,405	3,355	3,355	-65	-1.90	9,500	-
[4973]	25/12/02	3,445	3,450	3,355	3,420	-25	-0.73	17,600	-
[4973]	25/12/01	3,350	3,480	3,320	3,445	+165	+5.03	44,200	-
[4973]	25/11/28	3,190	3,350	3,190	3,280	+100	+3.14	39,600	-
[4973]	25/11/27	3,085	3,210	3,075	3,180	+95	+3.08	13,900	-
[4973]	25/11/26	3,055	3,090	3,055	3,085	+30	+0.98	3,700	-
[4973]	25/11/25	3,085	3,085	3,050	3,055	+5	+0.16	4,500	-
[4973]	25/11/21	3,025	3,060	3,020	3,050	-15	-0.49	6,300	-
[4973]	25/11/20	3,050	3,105	3,050	3,065	+40	+1.32	9,000	-
[4973]	25/11/19	3,060	3,070	3,025	3,025	-35	-1.14	6,200	-
[4973]	25/11/18	3,080	3,090	3,060	3,060	-30	-0.97	5,500	-
[4973]	25/11/17	3,125	3,135	3,085	3,090	-35	-1.12	6,000	-
[4973]	25/11/14	3,155	3,155	3,120	3,125	-35	-1.11	4,200	-
[4973]	25/11/13	3,135	3,160	3,135	3,160	+25	+0.80	2,500	-
[4973]	25/11/12	3,110	3,135	3,110	3,135	+25	+0.80	5,100	-
[4973]	25/11/11	3,145	3,145	3,070	3,110	-35	-1.11	10,000	-
[4973]	25/11/10	3,125	3,160	3,125	3,145	+5	+0.16	4,800	-
[4973]	25/11/07	3,140	3,155	3,110	3,140	+10	+0.32	5,000	-
[4973]	25/11/06	3,100	3,160	3,100	3,130	+30	+0.97	7,100	-
[4973]	25/11/05	3,105	3,130	3,075	3,100	-35	-1.12	9,400	-
[4973]	25/11/04	3,095	3,160	3,080	3,135	+55	+1.79	8,200	-
[4973]	25/10/31	3,100	3,110	3,070	3,080	-20	-0.65	12,400	-
[4973]	25/10/30	3,115	3,135	3,090	3,100	-25	-0.80	12,800	-
[4973]	25/10/29	3,195	3,195	3,105	3,125	-5	-0.16	13,300	-
[4973]	25/10/28	3,235	3,235	3,115	3,130	-145	-4.43	27,200	-
[4973]	25/10/27	3,330	3,345	3,260	3,275	-25	-0.76	27,600	-
[4973]	25/10/24	3,095	3,350	3,095	3,300	+205	+6.62	97,400	-
[4973]	25/10/23	3,105	3,120	3,075	3,095	-5	-0.16	13,200	-
[4973]	25/10/22	3,080	3,115	3,080	3,100	+25	+0.81	4,900	-
[4973]	25/10/21	3,080	3,080	2,990	3,075	+30	+0.99	22,300	-
[4973]	25/10/20	3,030	3,045	3,025	3,045	+15	+0.50	7,600	-
[4973]	25/10/17	3,050	3,050	2,994	3,030	-20	-0.66	12,200	-
[4973]	25/10/16	3,035	3,085	3,035	3,050	0	0.00	5,400	-
[4973]	25/10/15	2,981	3,050	2,981	3,050	+65	+2.18	16,600	-
[4973]	25/10/14	2,992	3,020	2,981	2,985	-40	-1.32	16,000	-
[4973]	25/10/10	3,055	3,070	3,010	3,025	-40	-1.31	8,000	-
[4973]	25/10/09	3,080	3,080	3,060	3,065	-5	-0.16	4,500	-
[4973]	25/10/08	3,080	3,080	3,055	3,070	-10	-0.32	5,600	-
[4973]	25/10/07	3,070	3,095	3,065	3,080	+5	+0.16	6,300	-
[4973]	25/10/06	3,060	3,080	3,040	3,075	+65	+2.16	17,400	-
[4973]	25/10/03	2,995	3,045	2,995	3,010	+13	+0.43	14,700	-
[4973]	25/10/02	3,045	3,045	2,990	2,997	-43	-1.41	12,400	-
[4973]	25/10/01	3,090	3,090	3,020	3,040	-50	-1.62	12,100	-
[4973]	25/09/30	3,165	3,165	3,090	3,090	-70	-2.22	17,100	-
[4973]	25/09/29	3,190	3,190	3,160	3,160	-100	-3.07	7,800	-
[4973]	25/09/26	3,260	3,260	3,225	3,260	+15	+0.46	9,600	-
[4973]	25/09/25	3,240	3,275	3,215	3,245	+25	+0.78	8,900	-
[4973]	25/09/24	3,245	3,245	3,185	3,220	-60	-1.83	12,800	-
[4973]	25/09/22	3,330	3,390	3,255	3,280	-50	-1.50	24,800	-
[4973]	25/09/19	3,150	3,330	3,150	3,330	+185	+5.88	62,700	-
[4973]	25/09/18	3,165	3,165	3,135	3,145	-45	-1.41	12,100	-
[4973]	25/09/17	3,085	3,190	3,080	3,190	+110	+3.57	34,200	-
[4973]	25/09/16	3,085	3,115	3,080	3,080	-5	-0.16	9,600	-
[4973]	25/09/12	3,095	3,095	3,080	3,085	-15	-0.48	9,100	-
[4973]	25/09/11	3,115	3,115	3,085	3,100	0	0.00	8,000	-
[4973]	25/09/10	3,120	3,130	3,090	3,100	-20	-0.64	6,400	-
[4973]	25/09/09	3,115	3,135	3,090	3,120	+10	+0.32	8,900	-
[4973]	25/09/08	3,095	3,110	3,075	3,110	+30	+0.97	5,600	-
[4973]	25/09/05	3,100	3,120	3,080	3,080	-20	-0.65	10,400	-