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
[4975]	26/10/29	5,710	5,730	5,610	5,650	0	+0.00	148,900	139,101,437,952
[4975]	26/10/28	5,600	5,680	5,570	5,650	+150.0	+2.73	65,000	139,101,437,952
[4975]	26/10/27	5,480	5,540	5,460	5,500	+210.0	+3.97	68,700	135,408,484,352
[4975]	26/10/26	5,400	5,410	5,270	5,290	-60.0	-1.12	76,700	130,238,341,120
[4975]	26/10/23	5,310	5,370	5,180	5,350	-30.0	-0.56	133,700	131,715,522,560
[4975]	26/10/22	5,650	5,650	5,380	5,380	-240.0	-4.27	90,000	132,454,113,280
[4975]	26/10/21	5,600	5,660	5,580	5,620	+140.0	+2.55	52,800	138,362,847,232
[4975]	26/10/20	5,690	5,690	5,470	5,480	-140.0	-2.49	80,600	134,916,087,808
[4975]	26/10/19	5,430	5,660	5,360	5,620	-40.0	-0.71	99,100	138,362,847,232
[4975]	26/10/16	5,670	5,690	5,580	5,660	+70.0	+1.25	115,000	139,347,640,320
[4975]	26/10/15	5,780	5,820	5,530	5,590	-390.0	-6.52	137,600	137,624,256,512
[4975]	26/10/14	6,080	6,150	5,930	5,980	-90.0	-1.48	75,100	147,225,952,256
[4975]	26/10/13	6,200	6,260	6,020	6,070	-180.0	-2.88	71,800	149,441,724,416
[4975]	26/10/09	6,030	6,300	5,930	6,250	+160.0	+2.63	84,000	153,873,268,736
[4975]	26/10/08	6,130	6,160	6,050	6,090	-140.0	-2.25	63,000	149,934,112,768
[4975]	26/10/07	6,340	6,360	6,150	6,230	-140.0	-2.20	68,300	153,380,880,384
[4975]	26/10/06	6,250	6,400	6,190	6,370	+90.0	+1.43	112,200	156,827,648,000
[4975]	26/10/05	6,050	6,330	6,040	6,280	+330.0	+5.55	119,600	154,611,859,456
[4975]	26/10/02	5,950	6,020	5,890	5,950	-10.0	-0.17	60,000	146,487,361,536
[4975]	26/10/01	5,880	6,000	5,850	5,960	+70.0	+1.19	84,200	146,733,547,520
[4975]	26/09/30	5,890	5,940	5,830	5,890	+80.0	+1.38	72,200	145,010,180,096
[4975]	26/09/29	5,860	5,870	5,760	5,810	-50.0	-0.85	53,200	143,040,593,920
[4975]	26/09/28	5,930	5,990	5,860	5,860	-10.0	-0.17	61,800	144,271,589,376
[4975]	26/09/25	5,820	5,930	5,790	5,870	+40.0	+0.69	53,100	144,517,775,360
[4975]	26/09/24	5,880	5,890	5,830	5,830	+30.0	+0.52	49,500	143,532,998,656
[4975]	26/09/18	5,800	5,840	5,740	5,800	+70.0	+1.22	87,600	142,794,391,552
[4975]	26/09/17	5,890	5,890	5,730	5,730	-140.0	-2.39	59,500	141,071,024,128
[4975]	26/09/16	5,790	5,870	5,740	5,870	+120.0	+2.09	37,200	144,517,775,360
[4975]	26/09/15	5,750	5,870	5,730	5,750	-30.0	-0.52	85,300	141,563,412,480
[4975]	26/09/14	5,660	5,780	5,590	5,780	+20.0	+0.35	86,200	142,302,003,200
[4975]	26/09/11	5,580	5,770	5,520	5,760	+40.0	+0.70	125,200	141,809,614,848
[4975]	26/09/10	5,610	5,740	5,600	5,720	+90.0	+1.60	87,300	140,824,821,760
[4975]	26/09/09	5,550	5,650	5,550	5,630	+110.0	+1.99	95,400	138,609,049,600
[4975]	26/09/08	5,570	5,700	5,520	5,520	-150.0	-2.65	100,200	135,900,872,704
[4975]	26/09/07	5,560	5,680	5,530	5,670	+210.0	+3.85	109,000	139,593,842,688
[4975]	26/09/04	5,600	5,690	5,400	5,460	-160.0	-2.85	145,500	134,423,691,264
[4975]	26/09/03	5,660	5,690	5,580	5,620	+40.0	+0.72	86,900	138,362,847,232
[4975]	26/09/02	5,430	5,610	5,430	5,580	+50.0	+0.90	380,100	137,378,062,336
[4975]	26/09/01	5,390	5,620	5,370	5,530	+100.0	+1.84	165,200	136,147,075,072
[4975]	26/08/31	5,300	5,450	5,280	5,430	+70.0	+1.31	87,600	133,685,100,544
[4975]	26/08/28	5,570	5,590	5,340	5,360	-210.0	-3.77	111,400	131,961,716,736
[4975]	26/08/27	5,520	5,640	5,460	5,570	+110.0	+2.01	92,200	137,131,859,968
[4975]	26/08/26	5,410	5,470	5,350	5,460	+50.0	+0.92	66,900	134,423,691,264
[4975]	26/08/25	5,480	5,490	5,350	5,410	-30.0	-0.55	51,100	133,192,704,000
[4975]	26/08/24	5,450	5,500	5,400	5,440	-10.0	-0.18	65,500	133,931,294,720
[4975]	26/08/21	5,340	5,490	5,320	5,450	+10.0	+0.18	84,700	134,177,497,088
[4975]	26/08/20	5,330	5,480	5,290	5,440	+160.0	+3.03	120,300	133,931,294,720
[4975]	26/08/19	5,200	5,320	5,160	5,280	-180.0	-3.30	184,400	129,992,138,752
[4975]	26/08/18	5,720	5,720	5,460	5,460	-280.0	-4.88	128,500	134,423,691,264
[4975]	26/08/17	5,610	5,740	5,590	5,740	+140.0	+2.50	81,200	141,317,210,112
[4975]	26/08/14	5,750	5,780	5,590	5,600	-70.0	-1.23	101,500	137,870,458,880
[4975]	26/08/13	5,640	5,730	5,630	5,670	+30.0	+0.53	62,900	139,593,842,688
[4975]	26/08/12	5,500	5,730	5,430	5,640	+120.0	+2.17	147,300	138,855,235,584
[4975]	26/08/10	5,650	5,670	5,480	5,520	-30.0	-0.54	147,500	135,900,872,704
[4975]	26/08/07	6,000	6,000	5,540	5,550	-950.0	-14.62	313,300	136,639,471,616
[4975]	26/08/06	6,630	6,730	6,470	6,500	-230.0	-3.42	150,200	160,028,213,248
[4975]	26/08/05	6,490	6,800	6,490	6,730	+370.0	+5.82	109,700	165,690,736,640
[4975]	26/08/04	6,170	6,420	6,170	6,360	+360.0	+6.00	157,500	156,581,445,632
[4975]	26/08/03	5,860	6,080	5,790	6,000	+90.0	+1.52	135,300	147,718,340,608
[4975]	26/07/31	5,810	6,010	5,710	5,910	+300.0	+5.35	164,200	145,502,568,448
[4975]	26/07/30	5,530	5,730	5,470	5,610	+90.0	+1.63	124,100	138,116,644,864
[4975]	26/07/29	5,750	5,810	5,380	5,520	-200.0	-3.50	157,400	135,900,872,704
[4975]	26/07/28	6,070	6,070	5,710	5,720	-450.0	-7.29	105,100	140,824,821,760
[4975]	26/07/27	6,260	6,270	6,020	6,170	-30.0	-0.48	60,700	151,903,698,944
[4975]	26/07/24	6,330	6,380	6,150	6,200	-230.0	-3.58	59,500	152,642,289,664
[4975]	26/07/23	6,430	6,550	6,370	6,430	-20.0	-0.31	107,800	158,304,829,440
[4975]	26/07/22	6,440	6,650	6,380	6,450	+110.0	+1.74	105,500	158,797,217,792
[4975]	26/07/21	6,320	6,420	6,160	6,340	+220.0	+3.59	76,200	156,089,057,280
[4975]	26/07/17	6,370	6,370	5,920	6,120	-450	-6.85	143,900	-
[4975]	26/07/16	6,750	6,750	6,510	6,570	-230	-3.38	49,500	-
[4975]	26/07/15	6,710	6,870	6,560	6,800	+190	+2.87	114,500	-
[4975]	26/07/14	6,780	6,800	6,480	6,610	-110	-1.64	100,300	-
[4975]	26/07/13	6,870	7,000	6,670	6,720	-280	-4.00	95,500	-
[4975]	26/07/10	7,020	7,180	6,940	7,000	+80	+1.16	63,400	-
[4975]	26/07/09	6,720	6,990	6,710	6,920	+300	+4.53	92,800	-
[4975]	26/07/08	6,760	6,910	6,620	6,620	-340	-4.89	117,000	-
[4975]	26/07/07	7,170	7,340	6,920	6,960	-260	-3.60	82,700	-
[4975]	26/07/06	7,480	7,520	7,090	7,220	-110	-1.50	78,100	-
[4975]	26/07/03	7,190	7,440	7,150	7,330	-160	-2.14	154,400	-
[4975]	26/07/02	7,680	7,760	7,470	7,490	-270	-3.48	45,400	-
[4975]	26/07/01	7,800	7,890	7,700	7,760	+110	+1.44	48,300	-
[4975]	26/06/30	7,800	7,800	7,540	7,650	-130	-1.67	87,100	-
[4975]	26/06/29	7,840	7,870	7,570	7,780	-130	-1.64	134,300	-
[4975]	26/06/26	8,040	8,090	7,730	7,910	-90	-1.13	86,400	-
[4975]	26/06/25	7,790	8,080	7,790	8,000	+360	+4.71	134,900	-
[4975]	26/06/24	7,550	7,820	7,500	7,640	-10	-0.13	80,500	-
[4975]	26/06/23	7,800	7,920	7,650	7,650	-60	-0.78	111,000	-
[4975]	26/06/22	7,340	7,780	7,330	7,710	+250	+3.35	113,900	-
[4975]	26/06/19	7,380	7,500	7,290	7,460	+200	+2.75	102,800	-
[4975]	26/06/18	7,250	7,350	7,220	7,260	+80	+1.11	58,500	-
[4975]	26/06/17	7,110	7,240	7,090	7,180	0	0.00	37,800	-
[4975]	26/06/16	7,300	7,380	7,130	7,180	-140	-1.91	67,500	-
[4975]	26/06/15	7,210	7,350	7,150	7,320	+360	+5.17	47,700	-
[4975]	26/06/12	6,910	7,050	6,880	6,960	+150	+2.20	110,700	-
[4975]	26/06/11	6,610	6,820	6,480	6,810	+100	+1.49	72,600	-
[4975]	26/06/10	6,780	6,830	6,590	6,710	-130	-1.90	87,100	-
[4975]	26/06/09	7,000	7,000	6,740	6,840	-60	-0.87	157,500	-
[4975]	26/06/08	6,930	7,040	6,790	6,900	-550	-7.38	166,100	-
[4975]	26/06/05	7,330	7,540	7,150	7,450	-50	-0.67	79,900	-
[4975]	26/06/04	7,400	7,640	7,380	7,500	-50	-0.66	80,500	-
[4975]	26/06/03	7,500	7,690	7,450	7,550	+170	+2.30	67,300	-
[4975]	26/06/02	7,320	7,410	7,050	7,380	-50	-0.67	98,700	-
[4975]	26/06/01	7,240	7,480	7,170	7,430	+90	+1.23	136,900	-
[4975]	26/05/29	7,400	7,470	7,260	7,340	-20	-0.27	112,000	-
[4975]	26/05/28	7,230	7,390	7,090	7,360	+70	+0.96	138,800	-
[4975]	26/05/27	7,510	7,540	7,280	7,290	-140	-1.88	121,300	-
[4975]	26/05/26	7,320	7,490	7,210	7,430	+180	+2.48	120,900	-
[4975]	26/05/25	7,360	7,400	7,230	7,250	-40	-0.55	132,500	-
[4975]	26/05/22	7,250	7,350	7,230	7,290	+40.0	+0.55	121,300	-
[4975]	26/05/21	7,180	7,320	7,160	7,250	+220.0	+3.13	83,400	-
[4975]	26/05/20	7,110	7,140	6,890	7,030	-130.0	-1.82	126,000	-
[4975]	26/05/19	7,330	7,400	7,110	7,160	-150.0	-2.05	103,000	-
[4975]	26/05/18	7,340	7,390	7,150	7,310	-140.0	-1.88	90,000	-
[4975]	26/05/15	7,810	7,840	7,360	7,450	-260.0	-3.37	97,100	-
[4975]	26/05/14	7,570	7,850	7,520	7,710	+90.0	+1.18	113,500	-
[4975]	26/05/13	7,160	7,800	6,840	7,620	+220.0	+2.97	386,600	-
[4975]	26/05/12	7,380	7,540	7,250	7,400	+390.0	+5.56	217,500	-
[4975]	26/05/11	7,170	7,280	6,990	7,010	-40.0	-0.57	110,300	-
[4975]	26/05/08	6,940	7,100	6,830	7,050	+80.0	+1.15	116,600	-
[4975]	26/05/07	6,980	7,200	6,900	6,970	+390.0	+5.93	132,200	-
[4975]	26/05/01	6,570	6,610	6,520	6,580	-50.0	-0.75	57,700	-
[4975]	26/04/30	6,650	6,840	6,600	6,630	-80.0	-1.19	119,500	-
[4975]	26/04/28	6,360	6,730	6,330	6,710	+310.0	+4.84	115,300	-
[4975]	26/04/27	6,270	6,510	6,230	6,400	+150	+2.40	87,100	-
[4975]	26/04/24	6,200	6,350	6,180	6,250	+100	+1.63	93,800	-
[4975]	26/04/23	6,240	6,380	6,060	6,150	-140	-2.23	79,000	-
[4975]	26/04/22	6,200	6,330	6,130	6,290	+20	+0.32	69,200	-
[4975]	26/04/21	6,210	6,310	6,160	6,270	+60	+0.97	56,800	-
[4975]	26/04/20	6,320	6,340	6,200	6,210	-20	-0.32	61,400	-
[4975]	26/04/17	6,280	6,320	6,190	6,230	-110	-1.74	54,900	-
[4975]	26/04/16	6,340	6,440	6,320	6,340	+80	+1.28	75,700	-
[4975]	26/04/15	6,330	6,400	6,230	6,260	+30	+0.48	56,900	-
[4975]	26/04/14	6,180	6,310	6,170	6,230	+150	+2.47	74,800	-
[4975]	26/04/13	6,110	6,120	6,000	6,080	-60	-0.98	75,500	-
[4975]	26/04/10	6,060	6,220	6,040	6,140	+110	+1.82	68,800	-
[4975]	26/04/09	6,110	6,120	5,980	6,030	-40	-0.66	53,900	-
[4975]	26/04/08	6,020	6,100	5,890	6,070	+350	+6.12	88,900	-
[4975]	26/04/07	5,680	5,730	5,650	5,720	+40	+0.70	39,800	-
[4975]	26/04/06	5,580	5,720	5,520	5,680	+120	+2.16	40,300	-
[4975]	26/04/03	5,580	5,610	5,540	5,560	+30	+0.54	41,200	-
[4975]	26/04/02	5,630	5,710	5,520	5,530	-100	-1.78	84,100	-
[4975]	26/04/01	5,530	5,630	5,490	5,630	+310	+5.83	52,300	-
[4975]	26/03/31	5,250	5,420	5,220	5,320	-100	-1.85	105,900	-
[4975]	26/03/30	5,250	5,430	5,250	5,420	-280	-4.91	110,400	-
[4975]	26/03/27	5,780	5,780	5,590	5,700	-120	-2.06	79,300	-
[4975]	26/03/26	5,800	5,850	5,740	5,820	+30	+0.52	47,800	-
[4975]	26/03/25	5,790	5,830	5,740	5,790	+200	+3.58	66,000	-
[4975]	26/03/24	5,650	5,740	5,550	5,590	+180	+3.33	99,400	-
[4975]	26/03/23	5,300	5,480	5,280	5,410	-210	-3.74	150,600	-
[4975]	26/03/19	5,760	5,800	5,590	5,620	-400	-6.64	141,400	-
[4975]	26/03/18	5,900	6,030	5,900	6,020	+150	+2.56	72,300	-
[4975]	26/03/17	5,960	6,050	5,830	5,870	+10	+0.17	91,600	-
[4975]	26/03/16	5,840	5,950	5,830	5,860	-40	-0.68	85,500	-
[4975]	26/03/13	5,800	5,950	5,800	5,900	-60	-1.01	138,300	-
[4975]	26/03/12	5,950	6,040	5,900	5,960	-180	-2.93	119,200	-
[4975]	26/03/11	6,040	6,240	6,010	6,140	+170	+2.85	93,100	-
[4975]	26/03/10	5,890	6,020	5,830	5,970	+210	+3.65	146,400	-
[4975]	26/03/09	5,680	5,810	5,570	5,760	-320	-5.26	171,500	-
[4975]	26/03/06	6,000	6,130	5,940	6,080	-70	-1.14	92,400	-
[4975]	26/03/05	6,300	6,350	6,070	6,150	+150	+2.50	131,600	-
[4975]	26/03/04	6,120	6,260	5,900	6,000	-420	-6.54	201,200	-
[4975]	26/03/03	6,800	6,820	6,370	6,420	-550	-7.89	207,300	-
[4975]	26/03/02	6,770	7,020	6,730	6,970	0	0.00	98,800	-
[4975]	26/02/27	6,790	6,970	6,720	6,970	+160	+2.35	102,700	-
[4975]	26/02/26	6,930	6,970	6,750	6,810	-160	-2.30	138,800	-
[4975]	26/02/25	6,910	7,070	6,820	6,970	+120	+1.75	153,500	-
[4975]	26/02/24	6,600	6,900	6,520	6,850	+190	+2.85	195,300	-
[4975]	26/02/20	6,620	6,890	6,540	6,660	+140	+2.15	213,600	-
[4975]	26/02/19	6,380	6,540	6,330	6,520	+170	+2.68	132,500	-
[4975]	26/02/18	6,330	6,460	6,280	6,350	+120	+1.93	115,400	-
[4975]	26/02/17	6,130	6,320	6,120	6,230	+80	+1.30	76,800	-
[4975]	26/02/16	6,010	6,230	5,940	6,150	+220	+3.71	130,100	-
[4975]	26/02/13	6,050	6,090	5,860	5,930	-120	-1.98	53,100	-
[4975]	26/02/12	5,840	6,110	5,770	6,050	+290	+5.03	127,500	-
[4975]	26/02/10	5,730	5,830	5,710	5,760	+60	+1.05	106,800	-
[4975]	26/02/09	5,750	5,750	5,540	5,700	+50	+0.88	159,600	-
[4975]	26/02/06	5,730	5,760	5,560	5,650	-280	-4.72	238,000	-
[4975]	26/02/05	5,910	5,940	5,750	5,930	+120	+2.07	173,700	-
[4975]	26/02/04	5,820	5,860	5,710	5,810	-10	-0.17	74,400	-
[4975]	26/02/03	5,660	5,850	5,650	5,820	+200	+3.56	81,200	-
[4975]	26/02/02	5,650	5,890	5,610	5,620	-30	-0.53	92,200	-
[4975]	26/01/30	5,630	5,690	5,590	5,650	-20	-0.35	89,000	-
[4975]	26/01/29	5,740	5,740	5,600	5,670	+20	+0.35	79,700	-
[4975]	26/01/28	5,630	5,680	5,550	5,650	-60	-1.05	106,100	-
[4975]	26/01/27	5,480	5,800	5,480	5,710	+260	+4.77	119,400	-
[4975]	26/01/26	5,610	5,630	5,450	5,450	-250	-4.39	47,200	-
[4975]	26/01/23	5,690	5,750	5,640	5,700	+20	+0.35	86,200	-
[4975]	26/01/22	5,510	5,840	5,500	5,680	+270	+4.99	135,400	-
[4975]	26/01/21	5,350	5,490	5,340	5,410	-30	-0.55	81,100	-
[4975]	26/01/20	5,560	5,620	5,430	5,440	-120	-2.16	46,000	-
[4975]	26/01/19	5,590	5,590	5,470	5,560	0	0.00	39,200	-
[4975]	26/01/16	5,420	5,590	5,420	5,560	+60	+1.09	45,400	-
[4975]	26/01/15	5,350	5,500	5,340	5,500	+130	+2.42	88,400	-
[4975]	26/01/14	5,200	5,390	5,190	5,370	+170	+3.27	100,700	-
[4975]	26/01/13	5,070	5,230	4,995	5,200	+205	+4.10	115,400	-
[4975]	26/01/09	5,020	5,050	4,920	4,995	0	0.00	66,300	-
[4975]	26/01/08	5,160	5,170	4,995	4,995	-185	-3.57	54,400	-
[4975]	26/01/07	5,060	5,190	5,030	5,180	+120	+2.37	63,900	-
[4975]	26/01/06	4,995	5,070	4,935	5,060	+170	+3.48	106,600	-
[4975]	26/01/05	4,895	4,920	4,830	4,890	-5	-0.10	84,500	-
[4975]	25/12/30	4,990	4,990	4,885	4,895	-100	-2.00	63,900	-
[4975]	25/12/29	5,040	5,070	4,955	4,995	+25	+0.50	59,800	-
[4975]	25/12/26	5,050	5,050	4,935	4,970	-60	-1.19	35,000	-
[4975]	25/12/25	5,050	5,050	4,970	5,030	-20	-0.40	35,900	-
[4975]	25/12/24	5,120	5,120	5,010	5,050	-20	-0.39	32,400	-
[4975]	25/12/23	5,060	5,120	5,020	5,070	-20	-0.39	29,100	-
[4975]	25/12/22	5,090	5,140	5,050	5,090	+50	+0.99	54,500	-
[4975]	25/12/19	5,030	5,060	4,945	5,040	+75	+1.51	103,200	-
[4975]	25/12/18	5,070	5,080	4,965	4,965	-75	-1.49	79,200	-
[4975]	25/12/17	5,000	5,080	4,970	5,040	+45	+0.90	87,600	-
[4975]	25/12/16	5,150	5,220	4,980	4,995	-225	-4.31	133,700	-
[4975]	25/12/15	5,110	5,240	5,090	5,220	+100	+1.95	71,200	-
[4975]	25/12/12	5,210	5,230	5,040	5,120	-60	-1.16	142,700	-
[4975]	25/12/11	5,150	5,530	5,090	5,180	+130	+2.57	392,400	-
[4975]	25/12/10	4,625	5,050	4,615	5,050	+705	+16.23	387,600	-
[4975]	25/12/09	4,460	4,475	4,335	4,345	-115	-2.58	54,500	-
[4975]	25/12/08	4,385	4,480	4,380	4,460	+110	+2.53	57,100	-
[4975]	25/12/05	4,355	4,395	4,325	4,350	-75	-1.69	42,100	-
[4975]	25/12/04	4,420	4,455	4,400	4,425	+10	+0.23	41,100	-
[4975]	25/12/03	4,410	4,485	4,410	4,415	+5	+0.11	50,200	-
[4975]	25/12/02	4,480	4,485	4,410	4,410	-100	-2.22	47,700	-
[4975]	25/12/01	4,520	4,565	4,490	4,510	-10	-0.22	48,500	-
[4975]	25/11/28	4,480	4,575	4,450	4,520	+30	+0.67	66,600	-
[4975]	25/11/27	4,405	4,520	4,405	4,490	+150	+3.46	72,600	-
[4975]	25/11/26	4,305	4,355	4,280	4,340	+40	+0.93	84,900	-
[4975]	25/11/25	4,310	4,360	4,270	4,300	0	0.00	68,000	-
[4975]	25/11/21	4,255	4,320	4,255	4,300	-25	-0.58	54,600	-
[4975]	25/11/20	4,350	4,390	4,315	4,325	+105	+2.49	66,700	-
[4975]	25/11/19	4,275	4,320	4,215	4,220	-75	-1.75	80,900	-
[4975]	25/11/18	4,345	4,350	4,220	4,295	-190	-4.24	106,700	-
[4975]	25/11/17	4,275	4,490	4,265	4,485	+155	+3.58	77,500	-
[4975]	25/11/14	4,365	4,400	4,315	4,330	-70	-1.59	63,300	-
[4975]	25/11/13	4,445	4,475	4,400	4,400	+15	+0.34	54,600	-
[4975]	25/11/12	4,300	4,415	4,270	4,385	+115	+2.69	109,400	-
[4975]	25/11/11	4,275	4,310	4,195	4,270	-65	-1.50	84,100	-
[4975]	25/11/10	4,385	4,400	4,275	4,335	-280	-6.07	196,100	-
[4975]	25/11/07	4,510	4,615	4,475	4,615	+105	+2.33	145,900	-
[4975]	25/11/06	4,445	4,560	4,415	4,510	+100	+2.27	92,500	-
[4975]	25/11/05	4,450	4,475	4,275	4,410	-130	-2.86	78,800	-
[4975]	25/11/04	4,465	4,630	4,445	4,540	-10	-0.22	110,700	-
[4975]	25/10/31	4,540	4,595	4,480	4,550	+35	+0.78	80,400	-
[4975]	25/10/30	4,485	4,545	4,470	4,515	+20	+0.44	61,900	-
[4975]	25/10/29	4,525	4,540	4,465	4,495	-20	-0.44	68,300	-
[4975]	25/10/28	4,650	4,650	4,515	4,515	-195	-4.14	55,900	-
[4975]	25/10/27	4,650	4,735	4,625	4,710	+105	+2.28	63,500	-
[4975]	25/10/24	4,595	4,620	4,540	4,605	+70	+1.54	66,700	-
[4975]	25/10/23	4,570	4,595	4,525	4,535	-45	-0.98	55,600	-
[4975]	25/10/22	4,565	4,605	4,525	4,580	-15	-0.33	44,100	-
[4975]	25/10/21	4,645	4,725	4,590	4,595	-20	-0.43	66,000	-
[4975]	25/10/20	4,725	4,760	4,600	4,615	-55	-1.18	80,600	-
[4975]	25/10/17	4,615	4,705	4,605	4,670	+40	+0.86	72,900	-
[4975]	25/10/16	4,600	4,675	4,590	4,630	+55	+1.20	75,400	-
[4975]	25/10/15	4,505	4,595	4,470	4,575	+90	+2.01	138,100	-
[4975]	25/10/14	4,510	4,605	4,460	4,485	-115	-2.50	62,500	-
[4975]	25/10/10	4,735	4,740	4,580	4,600	-175	-3.66	62,300	-
[4975]	25/10/09	4,620	4,820	4,620	4,775	+155	+3.35	81,900	-
[4975]	25/10/08	4,720	4,735	4,605	4,620	-125	-2.63	46,300	-
[4975]	25/10/07	4,745	4,805	4,715	4,745	0	0.00	80,000	-
[4975]	25/10/06	4,770	4,795	4,705	4,745	+115	+2.48	91,500	-
[4975]	25/10/03	4,505	4,650	4,505	4,630	+125	+2.77	62,900	-
[4975]	25/10/02	4,490	4,580	4,465	4,505	+30	+0.67	89,100	-
[4975]	25/10/01	4,495	4,510	4,400	4,475	-90	-1.97	69,200	-
[4975]	25/09/30	4,605	4,630	4,550	4,565	-65	-1.40	70,800	-
[4975]	25/09/29	4,650	4,650	4,585	4,630	-60	-1.28	56,400	-
[4975]	25/09/26	4,690	4,750	4,675	4,690	+15	+0.32	66,700	-
[4975]	25/09/25	4,680	4,685	4,625	4,675	-5	-0.11	49,300	-
[4975]	25/09/24	4,725	4,730	4,630	4,680	-45	-0.95	66,800	-
[4975]	25/09/22	4,665	4,785	4,665	4,725	+110	+2.38	63,600	-
[4975]	25/09/19	4,725	4,760	4,590	4,615	-70	-1.49	113,300	-
[4975]	25/09/18	4,665	4,725	4,625	4,685	+15	+0.32	62,400	-
[4975]	25/09/17	4,690	4,740	4,570	4,670	-80	-1.68	87,900	-
[4975]	25/09/16	4,755	4,845	4,720	4,750	+40	+0.85	108,200	-
[4975]	25/09/12	4,515	4,750	4,515	4,710	+195	+4.32	133,200	-
[4975]	25/09/11	4,495	4,525	4,470	4,515	+20	+0.44	47,500	-
[4975]	25/09/10	4,530	4,555	4,455	4,495	-35	-0.77	44,200	-
[4975]	25/09/09	4,635	4,690	4,500	4,530	-90	-1.95	68,900	-
[4975]	25/09/08	4,540	4,650	4,515	4,620	+190	+4.29	102,300	-
[4975]	25/09/05	4,405	4,460	4,405	4,430	+25	+0.57	44,300	-