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
[4985]	26/10/29	4,845	4,850	4,775	4,850	+25.0	+0.52	86,300	106,308,042,752
[4985]	26/10/28	4,920	4,925	4,825	4,825	-100.0	-2.03	48,300	105,760,063,488
[4985]	26/10/27	4,965	4,965	4,895	4,925	-40.0	-0.81	53,700	107,951,980,544
[4985]	26/10/26	4,980	5,000	4,950	4,965	-15.0	-0.30	31,800	108,828,745,728
[4985]	26/10/23	4,980	5,070	4,960	4,980	+40.0	+0.81	106,500	109,157,539,840
[4985]	26/10/22	4,905	4,955	4,880	4,940	+35.0	+0.71	45,600	108,280,766,464
[4985]	26/10/21	4,970	4,970	4,905	4,905	-60.0	-1.21	39,900	107,513,593,856
[4985]	26/10/20	4,925	4,965	4,920	4,965	+40.0	+0.81	45,100	108,828,745,728
[4985]	26/10/19	4,950	4,985	4,920	4,925	-15.0	-0.30	46,200	107,951,980,544
[4985]	26/10/16	4,875	4,950	4,875	4,940	+70.0	+1.44	72,700	108,280,766,464
[4985]	26/10/15	4,790	4,870	4,785	4,870	+85.0	+1.78	92,200	106,746,429,440
[4985]	26/10/14	4,745	4,810	4,745	4,785	+10.0	+0.21	46,400	104,883,298,304
[4985]	26/10/13	4,720	4,775	4,700	4,775	+75.0	+1.60	43,200	104,664,104,960
[4985]	26/10/09	4,680	4,720	4,665	4,700	+20.0	+0.43	46,800	103,020,167,168
[4985]	26/10/08	4,660	4,690	4,650	4,680	0	+0.00	39,600	102,581,780,480
[4985]	26/10/07	4,600	4,690	4,595	4,680	+80.0	+1.74	63,700	102,581,780,480
[4985]	26/10/06	4,575	4,605	4,575	4,600	+25.0	+0.55	38,600	100,828,250,112
[4985]	26/10/05	4,555	4,585	4,555	4,575	+10.0	+0.22	45,400	100,280,270,848
[4985]	26/10/02	4,605	4,610	4,560	4,565	-65.0	-1.40	76,000	100,061,077,504
[4985]	26/10/01	4,625	4,665	4,605	4,630	-10.0	-0.22	56,100	101,485,821,952
[4985]	26/09/30	4,670	4,670	4,635	4,640	-30.0	-0.64	53,300	101,705,015,296
[4985]	26/09/29	4,710	4,710	4,665	4,670	-60.0	-1.27	40,900	102,362,587,136
[4985]	26/09/28	4,755	4,755	4,715	4,730	0	+0.00	42,600	103,677,739,008
[4985]	26/09/25	4,735	4,755	4,725	4,730	0	+0.00	44,400	103,677,739,008
[4985]	26/09/24	4,745	4,765	4,710	4,730	-15.0	-0.32	42,100	103,677,739,008
[4985]	26/09/18	4,760	4,775	4,745	4,745	-35.0	-0.73	61,700	104,006,524,928
[4985]	26/09/17	4,705	4,790	4,705	4,780	+75.0	+1.59	58,700	104,773,697,536
[4985]	26/09/16	4,760	4,770	4,705	4,705	-25.0	-0.53	34,600	103,129,759,744
[4985]	26/09/15	4,720	4,755	4,720	4,730	+20.0	+0.42	42,300	103,677,739,008
[4985]	26/09/14	4,685	4,720	4,685	4,710	+55.0	+1.18	57,800	103,239,360,512
[4985]	26/09/11	4,640	4,695	4,630	4,655	0	+0.00	68,700	102,033,801,216
[4985]	26/09/10	4,650	4,675	4,640	4,655	-20.0	-0.43	48,100	102,033,801,216
[4985]	26/09/09	4,680	4,695	4,655	4,675	-25.0	-0.53	35,800	102,472,187,904
[4985]	26/09/08	4,690	4,700	4,650	4,700	+15.0	+0.32	48,200	103,020,167,168
[4985]	26/09/07	4,780	4,780	4,685	4,685	-105.0	-2.19	60,500	102,691,373,056
[4985]	26/09/04	4,800	4,815	4,760	4,790	-45.0	-0.93	63,100	104,992,890,880
[4985]	26/09/03	4,880	4,895	4,835	4,835	-45.0	-0.92	52,100	105,979,256,832
[4985]	26/09/02	4,900	4,925	4,875	4,880	-35.0	-0.71	31,900	106,965,614,592
[4985]	26/09/01	4,915	4,970	4,910	4,915	-30.0	-0.61	53,800	107,732,787,200
[4985]	26/08/31	4,920	4,970	4,900	4,945	+30.0	+0.61	59,200	108,390,367,232
[4985]	26/08/28	4,930	4,940	4,895	4,915	-15.0	-0.30	44,900	107,732,787,200
[4985]	26/08/27	4,935	4,965	4,905	4,930	-5.0	-0.10	31,800	108,061,573,120
[4985]	26/08/26	4,915	4,960	4,915	4,935	+20.0	+0.41	32,800	108,171,173,888
[4985]	26/08/25	4,955	4,970	4,910	4,915	-15.0	-0.30	37,000	107,732,787,200
[4985]	26/08/24	4,950	4,965	4,905	4,930	+10.0	+0.20	56,400	108,061,573,120
[4985]	26/08/21	4,915	4,940	4,900	4,920	+20.0	+0.41	48,100	107,842,387,968
[4985]	26/08/20	4,880	4,920	4,845	4,900	+65.0	+1.34	61,600	107,404,001,280
[4985]	26/08/19	4,815	4,850	4,785	4,835	+50.0	+1.04	53,200	105,979,256,832
[4985]	26/08/18	4,775	4,810	4,760	4,785	-10.0	-0.21	40,800	104,883,298,304
[4985]	26/08/17	4,845	4,850	4,785	4,795	-45.0	-0.93	40,400	105,102,483,456
[4985]	26/08/14	4,825	4,840	4,790	4,840	+15.0	+0.31	44,900	106,088,849,408
[4985]	26/08/13	4,820	4,835	4,780	4,825	+5.0	+0.10	52,800	105,760,063,488
[4985]	26/08/12	4,815	4,835	4,730	4,820	+5.0	+0.10	111,400	105,650,470,912
[4985]	26/08/10	4,765	4,835	4,720	4,815	+90.0	+1.90	113,100	105,195,692,032
[4985]	26/08/07	4,610	4,750	4,535	4,725	+80.0	+1.72	182,800	103,229,415,424
[4985]	26/08/06	4,605	4,655	4,570	4,645	+85.0	+1.86	72,100	101,481,619,456
[4985]	26/08/05	4,630	4,630	4,550	4,560	-50.0	-1.08	72,600	99,624,583,168
[4985]	26/08/04	4,655	4,655	4,575	4,610	-60.0	-1.28	95,900	100,716,953,600
[4985]	26/08/03	4,745	4,745	4,625	4,670	-60.0	-1.27	76,400	102,027,804,672
[4985]	26/07/31	4,800	4,820	4,725	4,730	-125.0	-2.57	64,400	103,338,655,744
[4985]	26/07/30	4,840	4,865	4,785	4,855	-10.0	-0.21	81,500	106,069,590,016
[4985]	26/07/29	4,780	4,880	4,745	4,865	+135.0	+2.85	101,100	106,288,070,656
[4985]	26/07/28	4,715	4,755	4,700	4,730	+40.0	+0.85	67,000	103,338,655,744
[4985]	26/07/27	4,650	4,705	4,645	4,690	+70.0	+1.52	43,000	102,464,757,760
[4985]	26/07/24	4,605	4,650	4,570	4,620	-5.0	-0.11	63,100	100,935,434,240
[4985]	26/07/23	4,640	4,645	4,610	4,625	-25.0	-0.54	49,200	101,044,666,368
[4985]	26/07/22	4,665	4,695	4,600	4,650	-25.0	-0.53	91,400	101,590,859,776
[4985]	26/07/21	4,705	4,775	4,670	4,675	-20.0	-0.43	97,000	102,137,044,992
[4985]	26/07/17	4,750	4,775	4,690	4,695	-15	-0.32	78,200	-
[4985]	26/07/16	4,730	4,770	4,690	4,710	-5	-0.11	52,300	-
[4985]	26/07/15	4,685	4,725	4,680	4,715	+40	+0.86	49,300	-
[4985]	26/07/14	4,680	4,720	4,650	4,675	+30	+0.65	50,900	-
[4985]	26/07/13	4,730	4,740	4,645	4,645	-40	-0.85	64,800	-
[4985]	26/07/10	4,745	4,760	4,675	4,685	-75	-1.58	70,200	-
[4985]	26/07/09	4,790	4,790	4,735	4,760	-40	-0.83	84,700	-
[4985]	26/07/08	4,805	4,845	4,800	4,800	-30	-0.62	59,100	-
[4985]	26/07/07	4,795	4,850	4,770	4,830	+30	+0.63	54,300	-
[4985]	26/07/06	4,795	4,865	4,795	4,800	+15	+0.31	47,800	-
[4985]	26/07/03	4,795	4,830	4,785	4,785	+45	+0.95	80,000	-
[4985]	26/07/02	4,705	4,780	4,680	4,740	+65	+1.39	69,100	-
[4985]	26/07/01	4,695	4,710	4,660	4,675	-15	-0.32	69,200	-
[4985]	26/06/30	4,800	4,810	4,680	4,690	-115	-2.39	100,800	-
[4985]	26/06/29	4,810	4,845	4,780	4,805	+35	+0.73	165,400	-
[4985]	26/06/26	4,740	4,810	4,715	4,770	+80	+1.71	240,900	-
[4985]	26/06/25	4,710	4,725	4,675	4,690	+30	+0.64	143,600	-
[4985]	26/06/24	4,625	4,680	4,625	4,660	+15	+0.32	71,400	-
[4985]	26/06/23	4,635	4,665	4,600	4,645	+40	+0.87	68,200	-
[4985]	26/06/22	4,590	4,635	4,580	4,605	-5	-0.11	72,500	-
[4985]	26/06/19	4,585	4,610	4,565	4,610	+40	+0.88	66,400	-
[4985]	26/06/18	4,600	4,610	4,565	4,570	-30	-0.65	73,800	-
[4985]	26/06/17	4,650	4,655	4,600	4,600	-15	-0.33	40,600	-
[4985]	26/06/16	4,630	4,640	4,585	4,615	-35	-0.75	71,300	-
[4985]	26/06/15	4,665	4,730	4,650	4,650	-55	-1.17	81,100	-
[4985]	26/06/12	4,705	4,715	4,675	4,705	-5	-0.11	60,500	-
[4985]	26/06/11	4,695	4,755	4,695	4,710	+25	+0.53	89,700	-
[4985]	26/06/10	4,590	4,685	4,590	4,685	+140	+3.08	63,400	-
[4985]	26/06/09	4,600	4,605	4,540	4,545	-40	-0.87	48,700	-
[4985]	26/06/08	4,595	4,635	4,550	4,585	+35	+0.77	91,400	-
[4985]	26/06/05	4,575	4,625	4,550	4,550	+5	+0.11	40,400	-
[4985]	26/06/04	4,595	4,600	4,530	4,545	-60	-1.30	72,100	-
[4985]	26/06/03	4,515	4,625	4,510	4,605	+65	+1.43	79,800	-
[4985]	26/06/02	4,620	4,620	4,540	4,540	-105	-2.26	57,800	-
[4985]	26/06/01	4,680	4,700	4,605	4,645	-55	-1.17	67,700	-
[4985]	26/05/29	4,660	4,715	4,650	4,700	+40	+0.86	73,200	-
[4985]	26/05/28	4,655	4,700	4,640	4,660	+10	+0.22	52,500	-
[4985]	26/05/27	4,640	4,680	4,615	4,650	-35	-0.75	72,800	-
[4985]	26/05/26	4,650	4,690	4,635	4,685	+50	+1.08	55,900	-
[4985]	26/05/25	4,705	4,705	4,635	4,635	-70	-1.49	58,900	-
[4985]	26/05/22	4,650	4,705	4,630	4,705	+60.0	+1.29	67,100	-
[4985]	26/05/21	4,700	4,710	4,640	4,645	-50.0	-1.06	40,700	-
[4985]	26/05/20	4,725	4,750	4,650	4,695	-30.0	-0.63	75,100	-
[4985]	26/05/19	4,665	4,730	4,665	4,725	+60.0	+1.29	51,300	-
[4985]	26/05/18	4,615	4,690	4,590	4,665	+55.0	+1.19	80,300	-
[4985]	26/05/15	4,580	4,610	4,555	4,610	+25.0	+0.55	47,800	-
[4985]	26/05/14	4,560	4,585	4,475	4,585	+40.0	+0.88	77,100	-
[4985]	26/05/13	4,580	4,590	4,545	4,545	-40.0	-0.87	48,200	-
[4985]	26/05/12	4,600	4,620	4,585	4,585	-5.0	-0.11	46,300	-
[4985]	26/05/11	4,600	4,645	4,570	4,590	-20.0	-0.43	76,900	-
[4985]	26/05/08	4,645	4,645	4,580	4,610	-20.0	-0.43	50,500	-
[4985]	26/05/07	4,615	4,655	4,610	4,630	+35.0	+0.76	42,900	-
[4985]	26/05/01	4,580	4,595	4,540	4,595	+15.0	+0.33	49,500	-
[4985]	26/04/30	4,610	4,625	4,560	4,580	-80.0	-1.72	54,200	-
[4985]	26/04/28	4,605	4,660	4,605	4,660	+40.0	+0.87	39,600	-
[4985]	26/04/27	4,600	4,625	4,585	4,620	+5	+0.11	41,800	-
[4985]	26/04/24	4,690	4,690	4,600	4,615	-15	-0.32	67,600	-
[4985]	26/04/23	4,650	4,650	4,605	4,630	-30	-0.64	52,900	-
[4985]	26/04/22	4,710	4,715	4,655	4,660	-45	-0.96	44,100	-
[4985]	26/04/21	4,765	4,765	4,705	4,705	-60	-1.26	32,300	-
[4985]	26/04/20	4,775	4,780	4,745	4,765	+20	+0.42	31,500	-
[4985]	26/04/17	4,705	4,745	4,700	4,745	+25	+0.53	36,500	-
[4985]	26/04/16	4,735	4,760	4,705	4,720	+10	+0.21	38,000	-
[4985]	26/04/15	4,760	4,785	4,690	4,710	-45	-0.95	63,000	-
[4985]	26/04/14	4,800	4,820	4,740	4,755	-55	-1.14	36,500	-
[4985]	26/04/13	4,815	4,860	4,790	4,810	-5	-0.10	47,900	-
[4985]	26/04/10	4,920	4,940	4,805	4,815	-85	-1.73	40,700	-
[4985]	26/04/09	4,890	4,940	4,875	4,900	+10	+0.20	44,700	-
[4985]	26/04/08	4,905	4,905	4,875	4,890	+20	+0.41	44,500	-
[4985]	26/04/07	4,840	4,870	4,825	4,870	+30	+0.62	40,500	-
[4985]	26/04/06	4,820	4,840	4,790	4,840	+20	+0.41	29,400	-
[4985]	26/04/03	4,770	4,825	4,765	4,820	+15	+0.31	35,000	-
[4985]	26/04/02	4,810	4,860	4,775	4,805	-15	-0.31	42,200	-
[4985]	26/04/01	4,760	4,820	4,760	4,820	+75	+1.58	43,600	-
[4985]	26/03/31	4,745	4,775	4,725	4,745	+10	+0.21	41,900	-
[4985]	26/03/30	4,740	4,740	4,675	4,735	-75	-1.56	58,000	-
[4985]	26/03/27	4,795	4,820	4,785	4,810	+25	+0.52	58,300	-
[4985]	26/03/26	4,795	4,795	4,745	4,785	+5	+0.10	40,900	-
[4985]	26/03/25	4,775	4,800	4,760	4,780	+20	+0.42	54,300	-
[4985]	26/03/24	4,710	4,775	4,700	4,760	+95	+2.04	58,700	-
[4985]	26/03/23	4,725	4,725	4,635	4,665	-75	-1.58	86,800	-
[4985]	26/03/19	4,850	4,860	4,740	4,740	-120	-2.47	90,900	-
[4985]	26/03/18	4,815	4,860	4,815	4,860	+50	+1.04	58,300	-
[4985]	26/03/17	4,815	4,855	4,800	4,810	0	0.00	51,500	-
[4985]	26/03/16	4,805	4,860	4,785	4,810	+40	+0.84	85,400	-
[4985]	26/03/13	4,770	4,800	4,765	4,770	0	0.00	55,200	-
[4985]	26/03/12	4,870	4,870	4,765	4,770	-100	-2.05	73,000	-
[4985]	26/03/11	4,890	4,895	4,860	4,870	+25	+0.52	31,800	-
[4985]	26/03/10	4,875	4,890	4,840	4,845	-25	-0.51	60,400	-
[4985]	26/03/09	4,825	4,870	4,775	4,870	-10	-0.20	77,700	-
[4985]	26/03/06	4,870	4,880	4,830	4,880	-10	-0.20	50,600	-
[4985]	26/03/05	4,955	4,970	4,865	4,890	+15	+0.31	46,600	-
[4985]	26/03/04	4,935	4,935	4,820	4,875	-100	-2.01	87,100	-
[4985]	26/03/03	5,050	5,050	4,935	4,975	-135	-2.64	87,100	-
[4985]	26/03/02	5,050	5,130	5,010	5,110	+30	+0.59	74,800	-
[4985]	26/02/27	5,020	5,080	4,990	5,080	+90	+1.80	183,100	-
[4985]	26/02/26	5,020	5,040	4,990	4,990	-30	-0.60	44,500	-
[4985]	26/02/25	5,020	5,030	5,000	5,020	+30	+0.60	65,900	-
[4985]	26/02/24	4,925	5,010	4,915	4,990	+70	+1.42	91,300	-
[4985]	26/02/20	4,990	5,010	4,920	4,920	-100	-1.99	56,600	-
[4985]	26/02/19	4,980	5,020	4,945	5,020	+40	+0.80	47,400	-
[4985]	26/02/18	5,010	5,040	4,980	4,980	-15	-0.30	57,100	-
[4985]	26/02/17	4,975	5,010	4,930	4,995	+20	+0.40	92,500	-
[4985]	26/02/16	4,940	4,995	4,880	4,975	-45	-0.90	147,900	-
[4985]	26/02/13	5,000	5,020	4,935	5,020	+25	+0.50	69,900	-
[4985]	26/02/12	5,030	5,030	4,975	4,995	-45	-0.89	46,100	-
[4985]	26/02/10	4,990	5,040	4,985	5,040	+50	+1.00	37,600	-
[4985]	26/02/09	5,000	5,010	4,955	4,990	+25	+0.50	43,000	-
[4985]	26/02/06	4,955	4,980	4,935	4,965	-15	-0.30	27,800	-
[4985]	26/02/05	4,970	5,010	4,955	4,980	+35	+0.71	46,800	-
[4985]	26/02/04	4,905	4,955	4,890	4,945	+40	+0.82	46,900	-
[4985]	26/02/03	4,940	4,950	4,905	4,905	-20	-0.41	43,800	-
[4985]	26/02/02	4,950	4,965	4,920	4,925	+35	+0.72	60,400	-
[4985]	26/01/30	4,875	4,915	4,865	4,890	+15	+0.31	34,400	-
[4985]	26/01/29	4,880	4,880	4,840	4,875	-25	-0.51	44,500	-
[4985]	26/01/28	4,955	4,955	4,900	4,900	-65	-1.31	50,600	-
[4985]	26/01/27	4,965	4,980	4,955	4,965	-15	-0.30	37,600	-
[4985]	26/01/26	5,020	5,020	4,960	4,980	-40	-0.80	47,500	-
[4985]	26/01/23	5,030	5,040	4,995	5,020	+40	+0.80	30,000	-
[4985]	26/01/22	4,955	5,010	4,955	4,980	+25	+0.50	42,500	-
[4985]	26/01/21	4,985	4,985	4,930	4,955	-45	-0.90	44,900	-
[4985]	26/01/20	4,960	5,000	4,955	5,000	+40	+0.81	31,000	-
[4985]	26/01/19	4,995	5,020	4,960	4,960	-15	-0.30	37,700	-
[4985]	26/01/16	4,995	5,000	4,975	4,975	-35	-0.70	33,900	-
[4985]	26/01/15	5,000	5,040	4,990	5,010	-10	-0.20	27,300	-
[4985]	26/01/14	4,995	5,040	4,980	5,020	+20	+0.40	37,500	-
[4985]	26/01/13	5,030	5,050	5,000	5,000	-40	-0.79	38,300	-
[4985]	26/01/09	5,020	5,050	5,010	5,040	+55	+1.10	48,100	-
[4985]	26/01/08	5,000	5,010	4,975	4,985	-25	-0.50	37,100	-
[4985]	26/01/07	4,975	5,020	4,970	5,010	+30	+0.60	42,400	-
[4985]	26/01/06	4,980	5,000	4,955	4,980	0	0.00	43,700	-
[4985]	26/01/05	5,000	5,010	4,935	4,980	+15	+0.30	77,500	-
[4985]	25/12/30	5,050	5,060	4,960	4,965	-85	-1.68	67,500	-
[4985]	25/12/29	5,010	5,050	4,965	5,050	-90	-1.75	144,100	-
[4985]	25/12/26	5,130	5,150	5,110	5,140	+50	+0.98	285,700	-
[4985]	25/12/25	5,020	5,090	5,010	5,090	+60	+1.19	211,600	-
[4985]	25/12/24	5,040	5,080	5,030	5,030	-30	-0.59	83,600	-
[4985]	25/12/23	5,010	5,060	5,010	5,060	+40	+0.80	58,500	-
[4985]	25/12/22	5,070	5,080	5,020	5,020	-60	-1.18	113,100	-
[4985]	25/12/19	5,050	5,100	5,050	5,080	-20	-0.39	53,400	-
[4985]	25/12/18	5,050	5,110	5,030	5,100	+60	+1.19	57,100	-
[4985]	25/12/17	5,030	5,050	5,010	5,040	+10	+0.20	51,700	-
[4985]	25/12/16	5,050	5,060	5,030	5,030	-10	-0.20	46,200	-
[4985]	25/12/15	5,000	5,040	4,980	5,040	+85	+1.72	76,100	-
[4985]	25/12/12	4,920	5,000	4,920	4,955	-25	-0.50	169,300	-
[4985]	25/12/11	5,020	5,030	4,980	4,980	-5	-0.10	62,500	-
[4985]	25/12/10	4,985	5,020	4,960	4,985	+25	+0.50	63,100	-
[4985]	25/12/09	5,000	5,010	4,960	4,960	-40	-0.80	73,600	-
[4985]	25/12/08	5,000	5,020	4,995	5,000	0	0.00	56,900	-
[4985]	25/12/05	5,080	5,080	5,000	5,000	-100	-1.96	59,800	-
[4985]	25/12/04	5,080	5,100	5,060	5,100	+20	+0.39	43,200	-
[4985]	25/12/03	5,130	5,160	5,080	5,080	-70	-1.36	61,800	-
[4985]	25/12/02	5,220	5,240	5,120	5,150	-70	-1.34	49,800	-
[4985]	25/12/01	5,210	5,250	5,180	5,220	+60	+1.16	48,200	-
[4985]	25/11/28	5,140	5,180	5,130	5,160	+40	+0.78	41,600	-
[4985]	25/11/27	5,100	5,120	5,080	5,120	+20	+0.39	26,200	-
[4985]	25/11/26	5,070	5,110	5,050	5,100	+70	+1.39	39,700	-
[4985]	25/11/25	5,040	5,060	5,010	5,030	-20	-0.40	32,200	-
[4985]	25/11/21	4,980	5,050	4,975	5,050	+95	+1.92	80,000	-
[4985]	25/11/20	4,955	4,985	4,940	4,955	+5	+0.10	44,300	-
[4985]	25/11/19	4,930	4,965	4,930	4,950	+15	+0.30	27,600	-
[4985]	25/11/18	4,970	4,970	4,935	4,935	-20	-0.40	27,700	-
[4985]	25/11/17	4,970	4,970	4,920	4,955	-20	-0.40	53,200	-
[4985]	25/11/14	4,985	5,000	4,965	4,975	-25	-0.50	37,600	-
[4985]	25/11/13	4,950	5,000	4,950	5,000	+70	+1.42	51,500	-
[4985]	25/11/12	4,980	5,010	4,925	4,930	-120	-2.38	173,300	-
[4985]	25/11/11	5,060	5,070	5,010	5,050	-30	-0.59	70,700	-
[4985]	25/11/10	5,070	5,080	5,040	5,080	+20	+0.40	29,700	-
[4985]	25/11/07	5,020	5,060	5,010	5,060	+40	+0.80	35,900	-
[4985]	25/11/06	5,010	5,070	5,000	5,020	0	0.00	35,700	-
[4985]	25/11/05	5,060	5,090	5,010	5,020	-20	-0.40	56,900	-
[4985]	25/11/04	4,990	5,080	4,980	5,040	0	0.00	38,400	-
[4985]	25/10/31	5,020	5,050	5,000	5,040	+10	+0.20	46,400	-
[4985]	25/10/30	5,080	5,090	5,020	5,030	-50	-0.98	56,600	-
[4985]	25/10/29	5,170	5,170	5,080	5,080	-90	-1.74	38,600	-
[4985]	25/10/28	5,240	5,240	5,160	5,170	-70	-1.34	25,300	-
[4985]	25/10/27	5,180	5,250	5,180	5,240	+50	+0.96	32,800	-
[4985]	25/10/24	5,210	5,210	5,160	5,190	-40	-0.76	27,500	-
[4985]	25/10/23	5,190	5,260	5,190	5,230	+40	+0.77	18,200	-
[4985]	25/10/22	5,200	5,220	5,190	5,190	+10	+0.19	28,200	-
[4985]	25/10/21	5,190	5,190	5,160	5,180	+10	+0.19	12,300	-
[4985]	25/10/20	5,180	5,180	5,140	5,170	+20	+0.39	14,500	-
[4985]	25/10/17	5,100	5,150	5,100	5,150	+50	+0.98	20,200	-
[4985]	25/10/16	5,090	5,130	5,090	5,100	+20	+0.39	23,400	-
[4985]	25/10/15	5,110	5,120	5,070	5,080	+10	+0.20	21,700	-
[4985]	25/10/14	5,030	5,090	5,030	5,070	-60	-1.17	46,600	-
[4985]	25/10/10	5,130	5,170	5,120	5,130	-40	-0.77	30,400	-
[4985]	25/10/09	5,190	5,240	5,160	5,170	-20	-0.39	29,600	-
[4985]	25/10/08	5,160	5,230	5,150	5,190	+20	+0.39	30,400	-
[4985]	25/10/07	5,110	5,180	5,110	5,170	+30	+0.58	22,900	-
[4985]	25/10/06	5,190	5,190	5,130	5,140	0	0.00	42,400	-
[4985]	25/10/03	5,100	5,160	5,080	5,140	+70	+1.38	44,700	-
[4985]	25/10/02	5,100	5,130	5,050	5,070	-30	-0.59	35,200	-
[4985]	25/10/01	5,150	5,150	5,070	5,100	-60	-1.16	52,800	-
[4985]	25/09/30	5,210	5,210	5,160	5,160	-50	-0.96	33,300	-
[4985]	25/09/29	5,300	5,320	5,210	5,210	-110	-2.07	37,800	-
[4985]	25/09/26	5,280	5,330	5,270	5,320	+20	+0.38	65,100	-
[4985]	25/09/25	5,300	5,330	5,280	5,300	-20	-0.38	50,100	-
[4985]	25/09/24	5,300	5,350	5,300	5,320	+30	+0.57	34,600	-
[4985]	25/09/22	5,340	5,350	5,290	5,290	-50	-0.94	21,200	-
[4985]	25/09/19	5,390	5,410	5,340	5,340	-70	-1.29	51,600	-
[4985]	25/09/18	5,350	5,430	5,300	5,410	+70	+1.31	52,500	-
[4985]	25/09/17	5,320	5,370	5,310	5,340	-40	-0.74	33,400	-
[4985]	25/09/16	5,300	5,380	5,270	5,380	+90	+1.70	58,700	-
[4985]	25/09/12	5,290	5,300	5,260	5,290	-20	-0.38	60,900	-
[4985]	25/09/11	5,420	5,430	5,260	5,310	+80	+1.53	104,400	-
[4985]	25/09/10	5,260	5,280	5,230	5,230	-30	-0.57	33,000	-
[4985]	25/09/09	5,300	5,310	5,240	5,260	+10	+0.19	32,100	-
[4985]	25/09/08	5,260	5,290	5,240	5,250	-10	-0.19	27,000	-
[4985]	25/09/05	5,310	5,340	5,250	5,260	-80	-1.50	38,800	-