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
[4979]	26/10/29	2,757	2,777	2,732	2,777	+20.0	+0.73	94,200	28,065,798,144
[4979]	26/10/28	2,771	2,808	2,755	2,757	-14.0	-0.51	33,200	27,863,666,688
[4979]	26/10/27	2,790	2,798	2,738	2,771	-6.0	-0.22	31,200	28,005,158,912
[4979]	26/10/26	2,808	2,814	2,768	2,777	+8.0	+0.29	29,900	28,065,798,144
[4979]	26/10/23	2,787	2,789	2,720	2,769	-18.0	-0.65	24,000	27,984,945,152
[4979]	26/10/22	2,825	2,844	2,780	2,787	-37.0	-1.31	16,100	28,166,862,848
[4979]	26/10/21	2,757	2,824	2,757	2,824	+73.0	+2.65	22,700	28,540,803,072
[4979]	26/10/20	2,801	2,812	2,751	2,751	-62.0	-2.20	19,600	27,803,027,456
[4979]	26/10/19	2,809	2,821	2,775	2,813	+4.0	+0.14	12,600	28,429,631,488
[4979]	26/10/16	2,773	2,812	2,743	2,809	+43.0	+1.55	21,900	28,389,206,016
[4979]	26/10/15	2,815	2,836	2,763	2,766	-99.0	-3.46	28,000	27,954,626,560
[4979]	26/10/14	2,851	2,890	2,843	2,865	+14.0	+0.49	20,100	28,955,170,816
[4979]	26/10/13	2,848	2,863	2,802	2,851	-14.0	-0.49	19,500	28,813,680,640
[4979]	26/10/09	2,779	2,883	2,779	2,865	+87.0	+3.13	33,500	28,955,170,816
[4979]	26/10/08	2,763	2,806	2,722	2,778	-30.0	-1.07	26,300	28,075,905,024
[4979]	26/10/07	2,767	2,829	2,762	2,808	+10.0	+0.36	15,500	28,379,099,136
[4979]	26/10/06	2,762	2,809	2,761	2,798	+30.0	+1.08	21,300	28,278,034,432
[4979]	26/10/05	2,729	2,795	2,729	2,768	+40.0	+1.47	20,200	27,974,838,272
[4979]	26/10/02	2,783	2,802	2,728	2,728	-83.0	-2.95	33,100	27,570,577,408
[4979]	26/10/01	2,822	2,846	2,796	2,811	-34.0	-1.20	20,400	28,409,419,776
[4979]	26/09/30	2,806	2,875	2,800	2,845	+28.0	+0.99	20,400	28,753,041,408
[4979]	26/09/29	2,868	2,907	2,770	2,817	-101.0	-3.46	44,500	28,470,059,008
[4979]	26/09/28	2,916	2,937	2,901	2,918	-14.0	-0.48	24,100	29,490,817,024
[4979]	26/09/25	2,862	2,947	2,860	2,932	+70.0	+2.45	23,200	29,632,307,200
[4979]	26/09/24	2,901	2,909	2,857	2,862	-69.0	-2.35	32,100	28,924,852,224
[4979]	26/09/18	2,923	2,952	2,885	2,931	-1.0	-0.03	17,800	29,622,200,320
[4979]	26/09/17	2,909	2,949	2,890	2,932	+14.0	+0.48	16,800	29,632,307,200
[4979]	26/09/16	2,869	2,957	2,869	2,918	+36.0	+1.25	22,100	29,490,817,024
[4979]	26/09/15	2,850	2,919	2,834	2,882	+16.0	+0.56	12,700	29,126,981,632
[4979]	26/09/14	2,819	2,921	2,819	2,866	-3.0	-0.10	14,800	28,965,277,696
[4979]	26/09/11	2,857	2,905	2,826	2,869	-38.0	-1.31	24,000	28,995,596,288
[4979]	26/09/10	2,873	2,920	2,865	2,907	-8.0	-0.27	16,100	29,379,645,440
[4979]	26/09/09	2,877	2,928	2,865	2,915	+10.0	+0.34	15,900	29,460,496,384
[4979]	26/09/08	2,951	2,977	2,905	2,905	-71.0	-2.39	17,100	29,359,431,680
[4979]	26/09/07	2,977	3,045	2,962	2,976	-24.0	-0.80	23,600	30,076,995,584
[4979]	26/09/04	2,942	3,005	2,908	3,000	+46.0	+1.56	21,200	30,319,550,464
[4979]	26/09/03	2,922	3,020	2,922	2,954	+31.0	+1.06	25,300	29,854,650,368
[4979]	26/09/02	3,010	3,010	2,875	2,923	-65.0	-2.18	48,400	29,541,349,376
[4979]	26/09/01	2,838	2,988	2,838	2,988	+166.0	+5.88	57,100	30,198,272,000
[4979]	26/08/31	2,700	2,828	2,700	2,822	+102.0	+3.75	35,600	28,520,591,360
[4979]	26/08/28	2,733	2,755	2,717	2,720	-8.0	-0.29	20,600	27,489,726,464
[4979]	26/08/27	2,736	2,766	2,654	2,728	-8.0	-0.29	37,200	27,570,577,408
[4979]	26/08/26	2,735	2,759	2,725	2,736	+1.0	+0.04	20,300	27,651,430,400
[4979]	26/08/25	2,768	2,768	2,715	2,735	-27.0	-0.98	17,800	27,641,323,520
[4979]	26/08/24	2,754	2,781	2,726	2,762	-4.0	-0.14	20,800	27,914,199,040
[4979]	26/08/21	2,702	2,769	2,687	2,766	+114.0	+4.30	34,700	27,954,626,560
[4979]	26/08/20	2,620	2,652	2,595	2,652	+46.0	+1.77	21,100	26,802,483,200
[4979]	26/08/19	2,694	2,706	2,587	2,606	-107.0	-3.94	26,300	26,337,583,104
[4979]	26/08/18	2,698	2,750	2,685	2,713	+13.0	+0.48	17,000	27,365,578,752
[4979]	26/08/17	2,651	2,716	2,650	2,700	+49.0	+1.85	36,400	27,234,449,408
[4979]	26/08/14	2,551	2,651	2,531	2,651	+80.0	+3.11	46,200	26,740,193,280
[4979]	26/08/13	2,547	2,586	2,511	2,571	+43.0	+1.70	35,800	25,933,248,512
[4979]	26/08/12	2,529	2,574	2,513	2,528	+49.0	+1.98	59,200	25,499,512,832
[4979]	26/08/10	2,468	2,490	2,444	2,479	+33.0	+1.35	31,000	25,005,258,752
[4979]	26/08/07	2,450	2,469	2,420	2,446	-2.0	-0.08	27,000	24,672,393,216
[4979]	26/08/06	2,416	2,459	2,390	2,448	+32.0	+1.32	25,800	24,692,568,064
[4979]	26/08/05	2,393	2,428	2,393	2,416	+13.0	+0.54	10,200	24,369,788,928
[4979]	26/08/04	2,378	2,416	2,378	2,403	+10.0	+0.42	15,700	24,238,659,584
[4979]	26/08/03	2,431	2,431	2,388	2,393	-41.0	-1.68	30,800	24,137,791,488
[4979]	26/07/31	2,451	2,464	2,427	2,434	-17.0	-0.69	18,000	24,551,352,320
[4979]	26/07/30	2,441	2,465	2,415	2,451	-10.0	-0.41	22,100	24,722,827,264
[4979]	26/07/29	2,433	2,465	2,426	2,461	+27.0	+1.11	16,700	24,823,695,360
[4979]	26/07/28	2,483	2,483	2,415	2,434	-61.0	-2.44	21,700	24,551,352,320
[4979]	26/07/27	2,540	2,554	2,472	2,495	-58.0	-2.27	17,000	25,166,649,344
[4979]	26/07/24	2,543	2,558	2,526	2,553	+11.0	+0.43	12,500	25,751,685,120
[4979]	26/07/23	2,524	2,558	2,504	2,542	+40.0	+1.60	17,500	25,640,728,576
[4979]	26/07/22	2,490	2,502	2,473	2,502	+15.0	+0.60	13,000	25,237,256,192
[4979]	26/07/21	2,460	2,505	2,443	2,487	+39.0	+1.59	16,200	25,085,954,048
[4979]	26/07/17	2,497	2,503	2,424	2,448	-69	-2.74	30,100	-
[4979]	26/07/16	2,550	2,550	2,500	2,517	-33	-1.29	10,000	-
[4979]	26/07/15	2,525	2,553	2,519	2,550	+28	+1.11	17,500	-
[4979]	26/07/14	2,490	2,525	2,483	2,522	+47	+1.90	15,100	-
[4979]	26/07/13	2,543	2,543	2,475	2,475	-59	-2.33	20,400	-
[4979]	26/07/10	2,550	2,569	2,519	2,534	+10	+0.40	21,800	-
[4979]	26/07/09	2,538	2,547	2,524	2,524	+8	+0.32	14,600	-
[4979]	26/07/08	2,500	2,538	2,500	2,516	+19	+0.76	14,700	-
[4979]	26/07/07	2,467	2,533	2,467	2,497	+39	+1.59	20,100	-
[4979]	26/07/06	2,503	2,505	2,455	2,458	-31	-1.25	21,400	-
[4979]	26/07/03	2,458	2,510	2,457	2,489	+26	+1.06	25,900	-
[4979]	26/07/02	2,477	2,490	2,454	2,463	-14	-0.57	27,900	-
[4979]	26/07/01	2,508	2,508	2,441	2,477	-5	-0.20	24,800	-
[4979]	26/06/30	2,631	2,631	2,463	2,482	-113	-4.35	51,200	-
[4979]	26/06/29	2,618	2,668	2,579	2,595	-32	-1.22	28,600	-
[4979]	26/06/26	2,591	2,658	2,587	2,627	+35	+1.35	28,400	-
[4979]	26/06/25	2,553	2,610	2,550	2,592	+39	+1.53	18,500	-
[4979]	26/06/24	2,556	2,592	2,553	2,553	-9	-0.35	16,300	-
[4979]	26/06/23	2,561	2,600	2,540	2,562	-30	-1.16	20,400	-
[4979]	26/06/22	2,558	2,623	2,553	2,592	+43	+1.69	13,400	-
[4979]	26/06/19	2,625	2,653	2,533	2,549	-79	-3.01	27,700	-
[4979]	26/06/18	2,691	2,691	2,621	2,628	-21	-0.79	26,400	-
[4979]	26/06/17	2,625	2,685	2,606	2,649	+24	+0.91	19,200	-
[4979]	26/06/16	2,645	2,645	2,589	2,625	-20	-0.76	31,900	-
[4979]	26/06/15	2,674	2,683	2,634	2,645	+1	+0.04	22,200	-
[4979]	26/06/12	2,601	2,673	2,601	2,644	+14	+0.53	30,600	-
[4979]	26/06/11	2,626	2,630	2,572	2,630	+22	+0.84	23,600	-
[4979]	26/06/10	2,602	2,641	2,596	2,608	-44	-1.66	29,600	-
[4979]	26/06/09	2,699	2,699	2,610	2,652	+3	+0.11	20,100	-
[4979]	26/06/08	2,654	2,748	2,620	2,649	-5	-0.19	33,200	-
[4979]	26/06/05	2,675	2,720	2,653	2,654	+17	+0.64	23,600	-
[4979]	26/06/04	2,667	2,688	2,566	2,637	-10	-0.38	25,300	-
[4979]	26/06/03	2,638	2,686	2,628	2,647	-10	-0.38	17,400	-
[4979]	26/06/02	2,597	2,674	2,550	2,657	+48	+1.84	43,500	-
[4979]	26/06/01	2,683	2,683	2,536	2,609	-53	-1.99	50,100	-
[4979]	26/05/29	2,667	2,715	2,620	2,662	-16	-0.60	29,100	-
[4979]	26/05/28	2,660	2,693	2,638	2,678	0	0.00	26,300	-
[4979]	26/05/27	2,671	2,703	2,648	2,678	+7	+0.26	24,100	-
[4979]	26/05/26	2,617	2,675	2,617	2,671	+11	+0.41	34,700	-
[4979]	26/05/25	2,753	2,839	2,640	2,660	-125	-4.49	48,500	-
[4979]	26/05/22	2,792	2,800	2,750	2,785	-33.0	-1.17	27,400	-
[4979]	26/05/21	2,803	2,841	2,777	2,818	-16.0	-0.56	21,100	-
[4979]	26/05/20	2,919	2,945	2,784	2,834	-68.0	-2.34	34,800	-
[4979]	26/05/19	2,920	2,942	2,871	2,902	-18.0	-0.62	26,600	-
[4979]	26/05/18	2,849	2,930	2,822	2,920	+73.0	+2.56	43,600	-
[4979]	26/05/15	2,895	2,911	2,801	2,847	-58.0	-2.00	40,700	-
[4979]	26/05/14	2,747	2,928	2,740	2,905	+258.0	+9.75	95,600	-
[4979]	26/05/13	2,680	2,701	2,616	2,647	-33.0	-1.23	40,500	-
[4979]	26/05/12	2,652	2,714	2,652	2,680	+35.0	+1.32	30,000	-
[4979]	26/05/11	2,665	2,694	2,635	2,645	-27.0	-1.01	34,400	-
[4979]	26/05/08	2,634	2,691	2,584	2,672	+44.0	+1.67	54,000	-
[4979]	26/05/07	2,756	2,760	2,607	2,628	-178.0	-6.34	84,700	-
[4979]	26/05/01	2,731	2,824	2,718	2,806	+105.0	+3.89	52,800	-
[4979]	26/04/30	2,708	2,711	2,656	2,701	-7.0	-0.26	59,300	-
[4979]	26/04/28	2,568	2,708	2,551	2,708	+140.0	+5.45	50,500	-
[4979]	26/04/27	2,617	2,680	2,568	2,568	+1	+0.04	78,300	-
[4979]	26/04/24	2,497	2,568	2,495	2,567	+86	+3.47	50,000	-
[4979]	26/04/23	2,493	2,530	2,454	2,481	+10	+0.40	39,000	-
[4979]	26/04/22	2,527	2,539	2,471	2,471	-56	-2.22	42,700	-
[4979]	26/04/21	2,585	2,585	2,522	2,527	-33	-1.29	25,100	-
[4979]	26/04/20	2,560	2,593	2,550	2,560	+4	+0.16	27,200	-
[4979]	26/04/17	2,612	2,612	2,532	2,556	-71	-2.70	51,200	-
[4979]	26/04/16	2,695	2,716	2,627	2,627	-92	-3.38	51,000	-
[4979]	26/04/15	2,696	2,757	2,691	2,719	+23	+0.85	34,200	-
[4979]	26/04/14	2,718	2,748	2,664	2,696	-39	-1.43	40,800	-
[4979]	26/04/13	2,802	2,839	2,709	2,735	-33	-1.19	53,200	-
[4979]	26/04/10	2,780	2,817	2,743	2,768	-12	-0.43	36,400	-
[4979]	26/04/09	2,802	2,851	2,770	2,780	-27	-0.96	42,200	-
[4979]	26/04/08	2,812	2,858	2,780	2,807	-55	-1.92	78,200	-
[4979]	26/04/07	2,808	2,862	2,790	2,862	+42	+1.49	35,200	-
[4979]	26/04/06	2,923	2,943	2,810	2,820	-95	-3.26	65,000	-
[4979]	26/04/03	2,906	2,949	2,832	2,915	+9	+0.31	65,400	-
[4979]	26/04/02	2,878	3,025	2,850	2,906	-22	-0.75	93,000	-
[4979]	26/04/01	2,860	2,928	2,806	2,928	+63	+2.20	89,600	-
[4979]	26/03/31	3,085	3,140	2,828	2,865	-200	-6.53	204,800	-
[4979]	26/03/30	3,185	3,270	3,015	3,065	+122	+4.15	363,200	-
[4979]	26/03/27	2,959	2,967	2,857	2,943	+34	+1.17	114,200	-
[4979]	26/03/26	2,847	2,918	2,823	2,909	+79	+2.79	54,700	-
[4979]	26/03/25	2,821	2,837	2,767	2,830	+159	+5.95	44,200	-
[4979]	26/03/24	2,763	2,797	2,620	2,671	-92	-3.33	95,900	-
[4979]	26/03/23	2,810	2,961	2,729	2,763	+3	+0.11	208,200	-
[4979]	26/03/19	2,848	2,891	2,751	2,760	-61	-2.16	82,500	-
[4979]	26/03/18	2,890	2,920	2,756	2,821	-133	-4.50	98,000	-
[4979]	26/03/17	2,990	3,055	2,930	2,954	-106	-3.46	97,600	-
[4979]	26/03/16	3,045	3,350	2,999	3,060	+66	+2.20	242,400	-
[4979]	26/03/13	3,070	3,310	2,792	2,994	+94	+3.24	333,000	-
[4979]	26/03/12	2,734	3,045	2,665	2,900	+339	+13.24	199,400	-
[4979]	26/03/11	2,619	2,666	2,522	2,561	-30	-1.16	73,900	-
[4979]	26/03/10	2,469	2,623	2,421	2,591	+146	+5.97	76,200	-
[4979]	26/03/09	2,317	2,491	2,271	2,445	+128	+5.52	110,100	-
[4979]	26/03/06	2,300	2,331	2,270	2,317	-16	-0.69	16,600	-
[4979]	26/03/05	2,271	2,362	2,271	2,333	+80	+3.55	18,000	-
[4979]	26/03/04	2,251	2,277	2,183	2,253	-42	-1.83	52,600	-
[4979]	26/03/03	2,316	2,338	2,291	2,295	-35	-1.50	19,500	-
[4979]	26/03/02	2,352	2,365	2,311	2,330	-72	-3.00	14,500	-
[4979]	26/02/27	2,352	2,409	2,352	2,402	+34	+1.44	12,200	-
[4979]	26/02/26	2,379	2,405	2,354	2,368	-21	-0.88	18,700	-
[4979]	26/02/25	2,361	2,410	2,340	2,389	+26	+1.10	37,800	-
[4979]	26/02/24	2,399	2,400	2,354	2,363	-26	-1.09	14,300	-
[4979]	26/02/20	2,364	2,411	2,360	2,389	-25	-1.04	53,500	-
[4979]	26/02/19	2,320	2,426	2,315	2,414	+98	+4.23	45,000	-
[4979]	26/02/18	2,275	2,361	2,275	2,316	+18	+0.78	28,200	-
[4979]	26/02/17	2,309	2,350	2,279	2,298	+11	+0.48	37,600	-
[4979]	26/02/16	2,280	2,306	2,256	2,287	-17	-0.74	42,900	-
[4979]	26/02/13	2,222	2,311	2,205	2,304	+119	+5.45	56,100	-
[4979]	26/02/12	2,197	2,205	2,170	2,185	+30	+1.39	17,200	-
[4979]	26/02/10	2,158	2,200	2,155	2,155	-11	-0.51	21,900	-
[4979]	26/02/09	2,156	2,175	2,138	2,166	+49	+2.31	20,900	-
[4979]	26/02/06	2,121	2,132	2,109	2,117	-24	-1.12	12,600	-
[4979]	26/02/05	2,133	2,160	2,128	2,141	+7	+0.33	16,400	-
[4979]	26/02/04	2,112	2,144	2,105	2,134	+24	+1.14	15,400	-
[4979]	26/02/03	2,161	2,161	2,108	2,110	-29	-1.36	23,100	-
[4979]	26/02/02	2,127	2,207	2,127	2,139	+14	+0.66	32,000	-
[4979]	26/01/30	2,094	2,128	2,094	2,125	+27	+1.29	16,700	-
[4979]	26/01/29	2,120	2,120	2,073	2,098	-18	-0.85	29,200	-
[4979]	26/01/28	2,123	2,133	2,100	2,116	-7	-0.33	13,600	-
[4979]	26/01/27	2,097	2,161	2,094	2,123	+29	+1.38	32,700	-
[4979]	26/01/26	2,159	2,159	2,093	2,094	-79	-3.64	48,900	-
[4979]	26/01/23	2,185	2,200	2,173	2,173	-12	-0.55	9,900	-
[4979]	26/01/22	2,159	2,203	2,159	2,185	+16	+0.74	11,100	-
[4979]	26/01/21	2,151	2,169	2,135	2,169	+9	+0.42	23,000	-
[4979]	26/01/20	2,186	2,186	2,160	2,160	-27	-1.23	16,300	-
[4979]	26/01/19	2,230	2,230	2,155	2,187	-42	-1.88	21,000	-
[4979]	26/01/16	2,222	2,229	2,202	2,229	+4	+0.18	21,800	-
[4979]	26/01/15	2,193	2,230	2,190	2,225	+41	+1.88	27,000	-
[4979]	26/01/14	2,175	2,196	2,175	2,184	0	0.00	16,000	-
[4979]	26/01/13	2,180	2,204	2,161	2,184	+24	+1.11	34,500	-
[4979]	26/01/09	2,133	2,175	2,133	2,160	+26	+1.22	19,600	-
[4979]	26/01/08	2,150	2,150	2,134	2,134	-16	-0.74	16,100	-
[4979]	26/01/07	2,151	2,190	2,127	2,150	-8	-0.37	26,500	-
[4979]	26/01/06	2,138	2,166	2,138	2,158	+20	+0.94	17,300	-
[4979]	26/01/05	2,158	2,175	2,138	2,138	-20	-0.93	20,700	-
[4979]	25/12/30	2,146	2,177	2,125	2,158	+28	+1.31	36,800	-
[4979]	25/12/29	2,180	2,188	2,129	2,130	-109	-4.87	136,500	-
[4979]	25/12/26	2,247	2,252	2,216	2,239	+19	+0.86	78,500	-
[4979]	25/12/25	2,225	2,225	2,206	2,220	+14	+0.63	16,900	-
[4979]	25/12/24	2,226	2,226	2,202	2,206	-18	-0.81	22,500	-
[4979]	25/12/23	2,204	2,227	2,204	2,224	+31	+1.41	24,500	-
[4979]	25/12/22	2,221	2,221	2,180	2,193	+10	+0.46	43,000	-
[4979]	25/12/19	2,183	2,195	2,175	2,183	+13	+0.60	29,400	-
[4979]	25/12/18	2,175	2,184	2,160	2,170	-5	-0.23	23,500	-
[4979]	25/12/17	2,178	2,178	2,153	2,175	-3	-0.14	35,600	-
[4979]	25/12/16	2,202	2,202	2,178	2,178	-25	-1.13	29,400	-
[4979]	25/12/15	2,194	2,218	2,182	2,203	+23	+1.06	35,000	-
[4979]	25/12/12	2,200	2,201	2,180	2,180	+4	+0.18	26,400	-
[4979]	25/12/11	2,212	2,215	2,174	2,176	-51	-2.29	87,800	-
[4979]	25/12/10	2,198	2,235	2,198	2,227	+32	+1.46	52,200	-
[4979]	25/12/09	2,198	2,223	2,192	2,195	+35	+1.62	59,300	-
[4979]	25/12/08	2,142	2,163	2,142	2,160	+11	+0.51	60,000	-
[4979]	25/12/05	2,193	2,193	2,147	2,149	-32	-1.47	37,500	-
[4979]	25/12/04	2,170	2,183	2,168	2,181	+10	+0.46	32,200	-
[4979]	25/12/03	2,195	2,196	2,171	2,171	-14	-0.64	31,500	-
[4979]	25/12/02	2,229	2,229	2,181	2,185	-44	-1.97	26,900	-
[4979]	25/12/01	2,261	2,261	2,226	2,229	-23	-1.02	40,400	-
[4979]	25/11/28	2,235	2,270	2,234	2,252	+16	+0.72	28,100	-
[4979]	25/11/27	2,259	2,259	2,209	2,236	-3	-0.13	33,400	-
[4979]	25/11/26	2,207	2,244	2,200	2,239	+56	+2.57	24,100	-
[4979]	25/11/25	2,200	2,200	2,174	2,183	-8	-0.37	24,400	-
[4979]	25/11/21	2,115	2,191	2,115	2,191	+58	+2.72	22,800	-
[4979]	25/11/20	2,148	2,157	2,129	2,133	+4	+0.19	14,800	-
[4979]	25/11/19	2,157	2,157	2,065	2,129	-24	-1.11	29,200	-
[4979]	25/11/18	2,195	2,195	2,153	2,153	-43	-1.96	19,600	-
[4979]	25/11/17	2,232	2,232	2,193	2,196	-26	-1.17	19,500	-
[4979]	25/11/14	2,220	2,234	2,208	2,222	+5	+0.23	23,600	-
[4979]	25/11/13	2,224	2,235	2,217	2,217	+7	+0.32	20,000	-
[4979]	25/11/12	2,196	2,214	2,181	2,210	+29	+1.33	16,000	-
[4979]	25/11/11	2,220	2,249	2,169	2,181	-79	-3.50	37,800	-
[4979]	25/11/10	2,270	2,294	2,257	2,260	-2	-0.09	23,600	-
[4979]	25/11/07	2,230	2,263	2,230	2,262	+32	+1.43	16,900	-
[4979]	25/11/06	2,255	2,257	2,224	2,230	-11	-0.49	15,500	-
[4979]	25/11/05	2,258	2,270	2,197	2,241	-12	-0.53	19,300	-
[4979]	25/11/04	2,223	2,280	2,213	2,253	+58	+2.64	17,900	-
[4979]	25/10/31	2,202	2,223	2,184	2,195	+43	+2.00	14,000	-
[4979]	25/10/30	2,208	2,227	2,152	2,152	-56	-2.54	28,600	-
[4979]	25/10/29	2,281	2,282	2,182	2,208	-76	-3.33	30,000	-
[4979]	25/10/28	2,303	2,318	2,283	2,284	-41	-1.76	10,500	-
[4979]	25/10/27	2,388	2,388	2,317	2,325	+37	+1.62	20,000	-
[4979]	25/10/24	2,312	2,312	2,279	2,288	-18	-0.78	9,500	-
[4979]	25/10/23	2,296	2,328	2,296	2,306	-34	-1.45	8,300	-
[4979]	25/10/22	2,314	2,347	2,303	2,340	+50	+2.18	11,600	-
[4979]	25/10/21	2,304	2,313	2,275	2,290	+36	+1.60	13,600	-
[4979]	25/10/20	2,228	2,294	2,228	2,254	+15	+0.67	15,400	-
[4979]	25/10/17	2,259	2,262	2,235	2,239	-20	-0.89	6,200	-
[4979]	25/10/16	2,255	2,274	2,245	2,259	+4	+0.18	10,200	-
[4979]	25/10/15	2,268	2,281	2,236	2,255	+1	+0.04	10,600	-
[4979]	25/10/14	2,241	2,272	2,216	2,254	-28	-1.23	15,500	-
[4979]	25/10/10	2,321	2,323	2,280	2,282	-66	-2.81	15,700	-
[4979]	25/10/09	2,362	2,380	2,340	2,348	-14	-0.59	8,800	-
[4979]	25/10/08	2,363	2,390	2,362	2,362	-8	-0.34	8,400	-
[4979]	25/10/07	2,405	2,405	2,368	2,370	-35	-1.46	8,800	-
[4979]	25/10/06	2,448	2,448	2,367	2,405	+57	+2.43	12,700	-
[4979]	25/10/03	2,304	2,367	2,304	2,348	+28	+1.21	11,000	-
[4979]	25/10/02	2,356	2,367	2,317	2,320	-13	-0.56	10,600	-
[4979]	25/10/01	2,403	2,404	2,333	2,333	-102	-4.19	23,800	-
[4979]	25/09/30	2,448	2,481	2,431	2,435	-63	-2.52	19,100	-
[4979]	25/09/29	2,545	2,545	2,494	2,498	-44	-1.73	8,600	-
[4979]	25/09/26	2,533	2,545	2,516	2,542	+32	+1.27	14,100	-
[4979]	25/09/25	2,564	2,564	2,510	2,510	-6	-0.24	14,600	-
[4979]	25/09/24	2,540	2,540	2,498	2,516	-18	-0.71	12,400	-
[4979]	25/09/22	2,580	2,591	2,534	2,534	-38	-1.48	8,600	-
[4979]	25/09/19	2,528	2,589	2,516	2,572	+44	+1.74	20,100	-
[4979]	25/09/18	2,496	2,533	2,465	2,528	+61	+2.47	14,200	-
[4979]	25/09/17	2,518	2,518	2,463	2,467	-74	-2.91	9,700	-
[4979]	25/09/16	2,492	2,570	2,492	2,541	+61	+2.46	12,500	-
[4979]	25/09/12	2,470	2,495	2,466	2,480	+3	+0.12	8,300	-
[4979]	25/09/11	2,465	2,498	2,455	2,477	-1	-0.04	8,600	-
[4979]	25/09/10	2,499	2,499	2,463	2,478	-11	-0.44	8,200	-
[4979]	25/09/09	2,510	2,510	2,474	2,489	-21	-0.84	9,000	-
[4979]	25/09/08	2,430	2,515	2,430	2,510	+89	+3.68	15,100	-
[4979]	25/09/05	2,410	2,428	2,396	2,421	+11	+0.46	8,000	-