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
[4992]	26/10/29	1,814	1,840	1,798	1,808	-6.0	-0.33	343,900	45,349,740,544
[4992]	26/10/28	1,825	1,837	1,801	1,814	+61.0	+3.48	212,200	45,500,235,776
[4992]	26/10/27	1,736	1,761	1,736	1,753	+23.0	+1.33	99,800	43,970,183,168
[4992]	26/10/26	1,731	1,747	1,713	1,730	-1.0	-0.06	75,100	43,393,277,952
[4992]	26/10/23	1,691	1,731	1,679	1,731	+9.0	+0.52	129,900	43,418,361,856
[4992]	26/10/22	1,734	1,741	1,699	1,722	-12.0	-0.69	106,300	43,192,614,912
[4992]	26/10/21	1,748	1,757	1,732	1,734	-13.0	-0.74	81,000	43,493,609,472
[4992]	26/10/20	1,768	1,781	1,735	1,747	-21.0	-1.19	140,900	43,819,687,936
[4992]	26/10/19	1,768	1,779	1,734	1,768	-1.0	-0.06	92,600	44,346,425,344
[4992]	26/10/16	1,736	1,777	1,717	1,769	+57.0	+3.33	105,900	44,371,509,248
[4992]	26/10/15	1,783	1,791	1,712	1,712	-86.0	-4.78	150,000	43,215,708,160
[4992]	26/10/14	1,857	1,861	1,789	1,798	-83.0	-4.41	188,500	45,386,592,256
[4992]	26/10/13	1,792	1,886	1,786	1,881	-71.0	-3.64	287,300	47,481,745,408
[4992]	26/10/09	1,929	1,977	1,905	1,952	+16.0	+0.83	107,500	49,273,982,976
[4992]	26/10/08	1,974	1,974	1,926	1,936	-38.0	-1.93	104,800	48,870,100,992
[4992]	26/10/07	1,978	1,991	1,955	1,974	+13.0	+0.66	100,400	50,200,911,872
[4992]	26/10/06	1,929	1,966	1,916	1,961	+45.0	+2.35	56,200	49,870,307,328
[4992]	26/10/05	1,863	1,928	1,863	1,916	+54.0	+2.90	82,000	48,725,909,504
[4992]	26/10/02	1,903	1,907	1,860	1,862	-69.0	-3.57	79,100	47,352,635,392
[4992]	26/10/01	1,930	1,945	1,922	1,931	+1.0	+0.05	41,800	49,107,378,176
[4992]	26/09/30	1,930	1,948	1,913	1,930	+8.0	+0.42	85,000	49,081,946,112
[4992]	26/09/29	1,960	1,967	1,916	1,922	-38.0	-1.94	79,800	48,878,497,792
[4992]	26/09/28	1,983	1,992	1,957	1,960	+10.0	+0.51	98,400	49,844,879,360
[4992]	26/09/25	1,948	1,965	1,931	1,950	+2.0	+0.10	84,200	49,590,566,912
[4992]	26/09/24	1,914	1,955	1,914	1,948	+38.0	+1.99	81,000	49,539,706,880
[4992]	26/09/18	1,911	1,932	1,884	1,910	+3.0	+0.16	108,700	48,573,325,312
[4992]	26/09/17	1,910	1,921	1,893	1,907	+11.0	+0.58	39,300	48,497,033,216
[4992]	26/09/16	1,862	1,900	1,862	1,896	+41.0	+2.21	34,900	48,217,288,704
[4992]	26/09/15	1,857	1,872	1,840	1,855	-2.0	-0.11	41,100	47,174,615,040
[4992]	26/09/14	1,834	1,862	1,818	1,857	-17.0	-0.91	68,000	47,225,479,168
[4992]	26/09/11	1,850	1,881	1,831	1,874	-13.0	-0.69	47,900	47,657,807,872
[4992]	26/09/10	1,902	1,902	1,877	1,887	-15.0	-0.79	42,500	47,988,408,320
[4992]	26/09/09	1,880	1,922	1,879	1,902	+7.0	+0.37	68,500	48,369,876,992
[4992]	26/09/08	1,983	1,983	1,895	1,895	-88.0	-4.44	64,900	48,191,860,736
[4992]	26/09/07	1,985	2,001	1,964	1,983	+7.0	+0.35	63,000	50,429,792,256
[4992]	26/09/04	1,980	1,980	1,948	1,976	-1.0	-0.05	68,600	50,685,149,184
[4992]	26/09/03	1,977	2,009	1,969	1,977	+2.0	+0.10	64,700	50,710,802,432
[4992]	26/09/02	2,028	2,043	1,974	1,975	-91.0	-4.40	99,200	50,659,500,032
[4992]	26/09/01	2,023	2,068	2,011	2,066	+42.0	+2.08	69,500	52,993,683,456
[4992]	26/08/31	1,973	2,025	1,958	2,024	+30.0	+1.50	74,100	51,916,369,920
[4992]	26/08/28	2,010	2,020	1,985	1,994	-16.0	-0.80	49,300	51,146,858,496
[4992]	26/08/27	2,010	2,020	1,963	2,010	+12.0	+0.60	66,100	51,557,265,408
[4992]	26/08/26	2,017	2,017	1,992	1,998	-9.0	-0.45	48,400	51,249,459,200
[4992]	26/08/25	2,047	2,047	1,999	2,007	-45.0	-2.19	63,700	51,480,313,856
[4992]	26/08/24	2,054	2,065	2,027	2,052	-3.0	-0.15	57,300	52,634,578,944
[4992]	26/08/21	2,057	2,059	2,006	2,055	-3.0	-0.15	84,800	52,711,530,496
[4992]	26/08/20	2,053	2,069	2,015	2,058	+31.0	+1.53	98,300	52,788,482,048
[4992]	26/08/19	1,980	2,033	1,968	2,027	+25.0	+1.25	194,600	51,993,321,472
[4992]	26/08/18	2,028	2,053	1,997	2,002	-25.0	-1.23	71,300	51,352,059,904
[4992]	26/08/17	2,034	2,043	2,010	2,027	-7.0	-0.34	65,800	51,993,321,472
[4992]	26/08/14	1,998	2,034	1,974	2,034	+35.0	+1.75	83,500	52,172,873,728
[4992]	26/08/13	2,009	2,021	1,986	1,999	+11.0	+0.55	83,700	51,534,581,760
[4992]	26/08/12	1,964	2,000	1,953	1,988	+24.0	+1.22	90,600	51,250,999,296
[4992]	26/08/10	1,978	1,988	1,956	1,964	-14.0	-0.71	74,300	50,632,273,920
[4992]	26/08/07	1,981	2,002	1,950	1,978	-3.0	-0.15	110,100	50,993,197,056
[4992]	26/08/06	1,927	1,992	1,906	1,981	+23.0	+1.17	115,200	51,070,537,728
[4992]	26/08/05	1,905	1,972	1,899	1,958	+73.0	+3.87	159,500	50,477,592,576
[4992]	26/08/04	1,841	1,890	1,832	1,885	+43.0	+2.33	144,000	48,595,640,320
[4992]	26/08/03	1,811	1,847	1,794	1,842	-6.0	-0.32	138,400	47,487,090,688
[4992]	26/07/31	1,819	1,875	1,787	1,848	+69.0	+3.88	180,100	47,641,772,032
[4992]	26/07/30	1,793	1,809	1,750	1,779	0	+0.00	239,600	45,862,940,672
[4992]	26/07/29	1,823	1,823	1,731	1,779	-41.0	-2.25	194,100	45,862,940,672
[4992]	26/07/28	1,883	1,883	1,813	1,820	-92.0	-4.81	170,800	46,919,925,760
[4992]	26/07/27	1,970	1,970	1,888	1,912	-27.0	-1.39	161,100	49,291,702,272
[4992]	26/07/24	2,001	2,001	1,923	1,939	-63.0	-3.15	87,200	49,987,768,320
[4992]	26/07/23	1,990	2,022	1,988	2,002	+16.0	+0.81	83,300	51,611,918,336
[4992]	26/07/22	2,000	2,056	1,968	1,986	-2.0	-0.10	116,700	51,199,438,848
[4992]	26/07/21	1,931	2,001	1,928	1,988	+60.0	+3.11	115,200	51,250,999,296
[4992]	26/07/17	1,952	1,960	1,892	1,928	-37	-1.88	124,700	-
[4992]	26/07/16	2,006	2,014	1,943	1,965	-41	-2.04	130,100	-
[4992]	26/07/15	1,988	2,011	1,969	2,006	+44	+2.24	76,800	-
[4992]	26/07/14	1,971	2,003	1,938	1,962	-28	-1.41	168,200	-
[4992]	26/07/13	2,124	2,137	1,959	1,990	-92	-4.42	337,200	-
[4992]	26/07/10	2,049	2,110	2,033	2,082	+71	+3.53	145,300	-
[4992]	26/07/09	2,025	2,031	1,991	2,011	+1	+0.05	80,400	-
[4992]	26/07/08	2,049	2,063	2,010	2,010	-40	-1.95	79,800	-
[4992]	26/07/07	2,138	2,138	2,039	2,050	-44	-2.10	87,200	-
[4992]	26/07/06	2,136	2,164	2,087	2,094	-35	-1.64	61,600	-
[4992]	26/07/03	2,050	2,135	2,039	2,129	+24	+1.14	89,000	-
[4992]	26/07/02	2,135	2,145	2,082	2,105	-56	-2.59	111,700	-
[4992]	26/07/01	2,135	2,177	2,135	2,161	+26	+1.22	58,300	-
[4992]	26/06/30	2,155	2,155	2,099	2,135	-32	-1.48	60,800	-
[4992]	26/06/29	2,242	2,242	2,120	2,167	-41	-1.86	146,900	-
[4992]	26/06/26	2,262	2,288	2,200	2,208	-37	-1.65	142,600	-
[4992]	26/06/25	2,203	2,257	2,185	2,245	+83	+3.84	123,100	-
[4992]	26/06/24	2,057	2,185	2,057	2,162	+99	+4.80	128,500	-
[4992]	26/06/23	2,113	2,125	2,063	2,063	-67	-3.15	89,800	-
[4992]	26/06/22	2,090	2,153	2,077	2,130	+10	+0.47	69,800	-
[4992]	26/06/19	2,166	2,167	2,102	2,120	-9	-0.42	61,200	-
[4992]	26/06/18	2,071	2,167	2,063	2,129	+69	+3.35	118,300	-
[4992]	26/06/17	2,084	2,129	2,021	2,060	+26	+1.28	113,200	-
[4992]	26/06/16	2,128	2,128	2,024	2,034	-45	-2.16	85,700	-
[4992]	26/06/15	2,139	2,151	2,072	2,079	+14	+0.68	149,600	-
[4992]	26/06/12	1,898	2,090	1,896	2,065	+190	+10.13	180,300	-
[4992]	26/06/11	1,868	1,882	1,831	1,875	-33	-1.73	117,700	-
[4992]	26/06/10	1,948	1,975	1,901	1,908	-40	-2.05	61,500	-
[4992]	26/06/09	1,900	1,971	1,899	1,948	+59	+3.12	121,400	-
[4992]	26/06/08	1,858	1,924	1,854	1,889	-63	-3.23	186,900	-
[4992]	26/06/05	2,000	2,018	1,905	1,952	-12	-0.61	243,000	-
[4992]	26/06/04	1,750	1,997	1,749	1,964	+179	+10.03	298,000	-
[4992]	26/06/03	1,743	1,802	1,743	1,785	+44	+2.53	59,500	-
[4992]	26/06/02	1,740	1,755	1,730	1,741	+9	+0.52	50,100	-
[4992]	26/06/01	1,775	1,775	1,712	1,732	-52	-2.91	51,800	-
[4992]	26/05/29	1,785	1,813	1,784	1,784	+16	+0.90	61,100	-
[4992]	26/05/28	1,764	1,780	1,730	1,768	-21	-1.17	59,000	-
[4992]	26/05/27	1,775	1,796	1,768	1,789	+22	+1.25	130,700	-
[4992]	26/05/26	1,754	1,792	1,752	1,767	0	0.00	53,500	-
[4992]	26/05/25	1,740	1,774	1,732	1,767	+33	+1.90	58,300	-
[4992]	26/05/22	1,743	1,760	1,726	1,734	-9.0	-0.52	41,700	-
[4992]	26/05/21	1,762	1,773	1,740	1,743	+3.0	+0.17	38,700	-
[4992]	26/05/20	1,750	1,750	1,705	1,740	-13.0	-0.74	50,000	-
[4992]	26/05/19	1,780	1,792	1,743	1,753	-27.0	-1.52	82,100	-
[4992]	26/05/18	1,765	1,782	1,757	1,780	+20.0	+1.14	42,300	-
[4992]	26/05/15	1,781	1,807	1,737	1,760	-12.0	-0.68	63,400	-
[4992]	26/05/14	1,751	1,798	1,749	1,772	+17.0	+0.97	56,100	-
[4992]	26/05/13	1,756	1,764	1,746	1,755	-1.0	-0.06	39,300	-
[4992]	26/05/12	1,752	1,760	1,732	1,756	+6.0	+0.34	40,000	-
[4992]	26/05/11	1,745	1,757	1,736	1,750	+25.0	+1.45	36,600	-
[4992]	26/05/08	1,732	1,732	1,692	1,725	-21.0	-1.20	53,000	-
[4992]	26/05/07	1,724	1,760	1,717	1,746	+38.0	+2.22	45,400	-
[4992]	26/05/01	1,707	1,719	1,686	1,708	+1.0	+0.06	55,800	-
[4992]	26/04/30	1,700	1,716	1,686	1,707	-24.0	-1.39	66,200	-
[4992]	26/04/28	1,719	1,731	1,703	1,731	+24.0	+1.41	47,100	-
[4992]	26/04/27	1,720	1,740	1,701	1,707	-2	-0.12	45,700	-
[4992]	26/04/24	1,744	1,744	1,707	1,709	-2	-0.12	40,900	-
[4992]	26/04/23	1,752	1,758	1,692	1,711	-59	-3.33	76,900	-
[4992]	26/04/22	1,808	1,808	1,755	1,770	-25	-1.39	59,000	-
[4992]	26/04/21	1,808	1,815	1,793	1,795	+15	+0.84	37,200	-
[4992]	26/04/20	1,788	1,793	1,772	1,780	+2	+0.11	39,500	-
[4992]	26/04/17	1,795	1,806	1,777	1,778	-8	-0.45	55,500	-
[4992]	26/04/16	1,763	1,790	1,763	1,786	+25	+1.42	61,900	-
[4992]	26/04/15	1,754	1,787	1,738	1,761	+38	+2.21	96,200	-
[4992]	26/04/14	1,730	1,742	1,710	1,723	-4	-0.23	108,400	-
[4992]	26/04/13	1,815	1,829	1,727	1,727	-85	-4.69	142,900	-
[4992]	26/04/10	1,818	1,836	1,800	1,812	+17	+0.95	88,700	-
[4992]	26/04/09	1,840	1,843	1,785	1,795	-45	-2.45	48,700	-
[4992]	26/04/08	1,816	1,841	1,815	1,840	+64	+3.60	61,900	-
[4992]	26/04/07	1,771	1,784	1,760	1,776	+12	+0.68	44,100	-
[4992]	26/04/06	1,756	1,776	1,750	1,764	+8	+0.46	38,200	-
[4992]	26/04/03	1,758	1,758	1,732	1,756	+13	+0.75	32,800	-
[4992]	26/04/02	1,778	1,800	1,734	1,743	-35	-1.97	33,400	-
[4992]	26/04/01	1,747	1,778	1,747	1,778	+71	+4.16	60,400	-
[4992]	26/03/31	1,699	1,739	1,699	1,707	-20	-1.16	37,600	-
[4992]	26/03/30	1,673	1,760	1,670	1,727	-26	-1.48	65,200	-
[4992]	26/03/27	1,726	1,764	1,726	1,753	+1	+0.06	55,900	-
[4992]	26/03/26	1,758	1,770	1,731	1,752	-22	-1.24	38,200	-
[4992]	26/03/25	1,740	1,774	1,740	1,774	+44	+2.54	42,800	-
[4992]	26/03/24	1,706	1,744	1,706	1,730	+36	+2.13	41,000	-
[4992]	26/03/23	1,700	1,702	1,660	1,694	-59	-3.37	70,500	-
[4992]	26/03/19	1,788	1,793	1,747	1,753	-61	-3.36	54,800	-
[4992]	26/03/18	1,794	1,814	1,775	1,814	+47	+2.66	66,200	-
[4992]	26/03/17	1,776	1,793	1,750	1,767	-2	-0.11	37,800	-
[4992]	26/03/16	1,729	1,783	1,729	1,769	+22	+1.26	50,000	-
[4992]	26/03/13	1,716	1,768	1,716	1,747	-5	-0.29	63,200	-
[4992]	26/03/12	1,825	1,825	1,741	1,752	-43	-2.40	62,200	-
[4992]	26/03/11	1,794	1,808	1,783	1,795	+31	+1.76	47,400	-
[4992]	26/03/10	1,747	1,783	1,739	1,764	+52	+3.04	51,300	-
[4992]	26/03/09	1,670	1,723	1,663	1,712	-59	-3.33	111,200	-
[4992]	26/03/06	1,737	1,772	1,730	1,771	-6	-0.34	43,100	-
[4992]	26/03/05	1,763	1,807	1,742	1,777	+74	+4.35	67,700	-
[4992]	26/03/04	1,758	1,763	1,672	1,703	-95	-5.28	118,000	-
[4992]	26/03/03	1,837	1,857	1,784	1,798	-62	-3.33	140,900	-
[4992]	26/03/02	1,846	1,878	1,831	1,860	-19	-1.01	56,600	-
[4992]	26/02/27	1,845	1,880	1,845	1,879	+34	+1.84	37,800	-
[4992]	26/02/26	1,853	1,870	1,838	1,845	-4	-0.22	31,200	-
[4992]	26/02/25	1,865	1,870	1,845	1,849	-16	-0.86	34,900	-
[4992]	26/02/24	1,827	1,865	1,825	1,865	+42	+2.30	40,700	-
[4992]	26/02/20	1,834	1,834	1,797	1,823	-26	-1.41	44,600	-
[4992]	26/02/19	1,830	1,879	1,830	1,849	+33	+1.82	89,500	-
[4992]	26/02/18	1,785	1,819	1,785	1,816	+45	+2.54	57,200	-
[4992]	26/02/17	1,809	1,809	1,766	1,771	-38	-2.10	42,100	-
[4992]	26/02/16	1,797	1,809	1,774	1,809	+26	+1.46	45,900	-
[4992]	26/02/13	1,804	1,812	1,767	1,783	-37	-2.03	47,200	-
[4992]	26/02/12	1,794	1,828	1,785	1,820	+26	+1.45	89,700	-
[4992]	26/02/10	1,768	1,813	1,766	1,794	+28	+1.59	75,400	-
[4992]	26/02/09	1,822	1,822	1,756	1,766	-17	-0.95	69,200	-
[4992]	26/02/06	1,757	1,784	1,739	1,783	+8	+0.45	42,500	-
[4992]	26/02/05	1,830	1,830	1,775	1,775	-43	-2.37	47,700	-
[4992]	26/02/04	1,779	1,831	1,769	1,818	+44	+2.48	82,500	-
[4992]	26/02/03	1,771	1,783	1,750	1,774	+31	+1.78	46,400	-
[4992]	26/02/02	1,772	1,824	1,739	1,743	-5	-0.29	83,700	-
[4992]	26/01/30	1,739	1,752	1,727	1,748	-2	-0.11	58,200	-
[4992]	26/01/29	1,717	1,754	1,704	1,750	+22	+1.27	59,200	-
[4992]	26/01/28	1,715	1,743	1,711	1,728	+1	+0.06	60,600	-
[4992]	26/01/27	1,697	1,733	1,696	1,727	+13	+0.76	62,200	-
[4992]	26/01/26	1,725	1,725	1,695	1,714	-35	-2.00	68,000	-
[4992]	26/01/23	1,723	1,769	1,719	1,749	+26	+1.51	81,000	-
[4992]	26/01/22	1,712	1,745	1,712	1,723	-3	-0.17	64,700	-
[4992]	26/01/21	1,697	1,744	1,691	1,726	+5	+0.29	59,800	-
[4992]	26/01/20	1,731	1,755	1,721	1,721	-5	-0.29	75,400	-
[4992]	26/01/19	1,754	1,754	1,694	1,726	-30	-1.71	84,400	-
[4992]	26/01/16	1,745	1,772	1,724	1,756	+17	+0.98	77,200	-
[4992]	26/01/15	1,703	1,787	1,703	1,739	+3	+0.17	162,600	-
[4992]	26/01/14	1,697	1,763	1,663	1,736	+159	+10.08	218,700	-
[4992]	26/01/13	1,605	1,606	1,563	1,577	-17	-1.07	88,200	-
[4992]	26/01/09	1,621	1,635	1,582	1,594	-23	-1.42	47,800	-
[4992]	26/01/08	1,642	1,644	1,612	1,617	-11	-0.68	24,500	-
[4992]	26/01/07	1,625	1,650	1,622	1,628	-11	-0.67	26,700	-
[4992]	26/01/06	1,612	1,646	1,612	1,639	+27	+1.67	38,900	-
[4992]	26/01/05	1,635	1,645	1,598	1,612	-36	-2.18	57,700	-
[4992]	25/12/30	1,624	1,664	1,624	1,648	+21	+1.29	59,800	-
[4992]	25/12/29	1,636	1,647	1,625	1,627	+4	+0.25	83,100	-
[4992]	25/12/26	1,622	1,631	1,612	1,623	+7	+0.43	37,400	-
[4992]	25/12/25	1,623	1,624	1,609	1,616	+7	+0.44	16,300	-
[4992]	25/12/24	1,618	1,618	1,599	1,609	+3	+0.19	26,500	-
[4992]	25/12/23	1,609	1,621	1,598	1,606	-11	-0.68	27,900	-
[4992]	25/12/22	1,596	1,622	1,587	1,617	+21	+1.32	40,500	-
[4992]	25/12/19	1,581	1,597	1,569	1,596	+15	+0.95	41,400	-
[4992]	25/12/18	1,566	1,587	1,558	1,581	+15	+0.96	45,500	-
[4992]	25/12/17	1,551	1,570	1,545	1,566	+17	+1.10	32,200	-
[4992]	25/12/16	1,600	1,605	1,549	1,549	-57	-3.55	44,000	-
[4992]	25/12/15	1,580	1,611	1,576	1,606	+13	+0.82	30,800	-
[4992]	25/12/12	1,601	1,601	1,577	1,593	+27	+1.72	51,400	-
[4992]	25/12/11	1,600	1,616	1,560	1,566	-34	-2.13	41,900	-
[4992]	25/12/10	1,600	1,615	1,593	1,600	-9	-0.56	39,600	-
[4992]	25/12/09	1,610	1,619	1,600	1,609	-14	-0.86	24,800	-
[4992]	25/12/08	1,611	1,626	1,601	1,623	+4	+0.25	27,100	-
[4992]	25/12/05	1,619	1,624	1,608	1,619	+1	+0.06	40,500	-
[4992]	25/12/04	1,599	1,627	1,599	1,618	+25	+1.57	48,000	-
[4992]	25/12/03	1,593	1,603	1,591	1,593	-6	-0.38	38,100	-
[4992]	25/12/02	1,614	1,626	1,598	1,599	-27	-1.66	33,700	-
[4992]	25/12/01	1,635	1,639	1,613	1,626	-9	-0.55	41,200	-
[4992]	25/11/28	1,623	1,636	1,618	1,635	-1	-0.06	28,200	-
[4992]	25/11/27	1,620	1,641	1,608	1,636	+3	+0.18	51,100	-
[4992]	25/11/26	1,598	1,633	1,595	1,633	+42	+2.64	106,500	-
[4992]	25/11/25	1,615	1,626	1,581	1,591	-20	-1.24	53,700	-
[4992]	25/11/21	1,598	1,621	1,598	1,611	-2	-0.12	40,700	-
[4992]	25/11/20	1,608	1,627	1,599	1,613	+25	+1.57	49,100	-
[4992]	25/11/19	1,590	1,598	1,577	1,588	-2	-0.13	68,300	-
[4992]	25/11/18	1,619	1,636	1,586	1,590	-36	-2.21	56,900	-
[4992]	25/11/17	1,635	1,645	1,621	1,626	-9	-0.55	37,400	-
[4992]	25/11/14	1,625	1,644	1,618	1,635	-8	-0.49	40,000	-
[4992]	25/11/13	1,648	1,656	1,633	1,643	+15	+0.92	26,900	-
[4992]	25/11/12	1,619	1,637	1,619	1,628	+1	+0.06	29,400	-
[4992]	25/11/11	1,653	1,653	1,607	1,627	-14	-0.85	33,200	-
[4992]	25/11/10	1,636	1,652	1,631	1,641	+19	+1.17	47,400	-
[4992]	25/11/07	1,612	1,628	1,608	1,622	-2	-0.12	31,300	-
[4992]	25/11/06	1,607	1,633	1,593	1,624	+26	+1.63	31,400	-
[4992]	25/11/05	1,605	1,612	1,555	1,598	-26	-1.60	96,100	-
[4992]	25/11/04	1,620	1,653	1,605	1,624	0	0.00	46,800	-
[4992]	25/10/31	1,618	1,631	1,606	1,624	+7	+0.43	48,400	-
[4992]	25/10/30	1,622	1,645	1,616	1,617	-10	-0.61	83,700	-
[4992]	25/10/29	1,668	1,672	1,627	1,627	-20	-1.21	77,600	-
[4992]	25/10/28	1,722	1,729	1,644	1,647	-63	-3.68	99,700	-
[4992]	25/10/27	1,700	1,710	1,684	1,710	+45	+2.70	88,000	-
[4992]	25/10/24	1,685	1,689	1,665	1,665	+4	+0.24	48,800	-
[4992]	25/10/23	1,635	1,682	1,633	1,661	-4	-0.24	142,400	-
[4992]	25/10/22	1,633	1,667	1,632	1,665	+18	+1.09	100,900	-
[4992]	25/10/21	1,677	1,703	1,641	1,647	-33	-1.96	80,400	-
[4992]	25/10/20	1,657	1,680	1,644	1,680	+34	+2.07	64,800	-
[4992]	25/10/17	1,700	1,709	1,622	1,646	-70	-4.08	99,800	-
[4992]	25/10/16	1,717	1,728	1,702	1,716	+3	+0.18	62,400	-
[4992]	25/10/15	1,705	1,735	1,701	1,713	+19	+1.12	65,500	-
[4992]	25/10/14	1,636	1,694	1,636	1,694	+18	+1.07	208,400	-
[4992]	25/10/10	1,701	1,701	1,661	1,676	-49	-2.84	176,500	-
[4992]	25/10/09	1,699	1,725	1,695	1,725	+33	+1.95	85,200	-
[4992]	25/10/08	1,698	1,715	1,686	1,692	+12	+0.71	75,200	-
[4992]	25/10/07	1,660	1,700	1,657	1,680	-1	-0.06	75,600	-
[4992]	25/10/06	1,684	1,689	1,658	1,681	+23	+1.39	67,300	-
[4992]	25/10/03	1,621	1,658	1,621	1,658	+39	+2.41	36,600	-
[4992]	25/10/02	1,601	1,629	1,591	1,619	+5	+0.31	58,100	-
[4992]	25/10/01	1,655	1,673	1,614	1,614	-80	-4.72	73,000	-
[4992]	25/09/30	1,750	1,750	1,682	1,694	-41	-2.36	53,100	-
[4992]	25/09/29	1,731	1,755	1,723	1,735	+9	+0.52	49,800	-
[4992]	25/09/26	1,747	1,748	1,715	1,726	-8	-0.46	78,000	-
[4992]	25/09/25	1,714	1,736	1,712	1,734	+20	+1.17	49,900	-
[4992]	25/09/24	1,698	1,716	1,671	1,714	+15	+0.88	49,700	-
[4992]	25/09/22	1,660	1,703	1,657	1,699	+40	+2.41	40,600	-
[4992]	25/09/19	1,676	1,686	1,655	1,659	-2	-0.12	71,000	-
[4992]	25/09/18	1,647	1,664	1,619	1,661	+28	+1.71	54,000	-
[4992]	25/09/17	1,636	1,638	1,615	1,633	-21	-1.27	39,700	-
[4992]	25/09/16	1,620	1,657	1,620	1,654	+40	+2.48	27,600	-
[4992]	25/09/12	1,621	1,626	1,611	1,614	+5	+0.31	25,600	-
[4992]	25/09/11	1,626	1,626	1,605	1,609	-16	-0.98	22,100	-
[4992]	25/09/10	1,630	1,630	1,616	1,625	+4	+0.25	21,400	-
[4992]	25/09/09	1,640	1,640	1,611	1,621	-5	-0.31	24,600	-
[4992]	25/09/08	1,630	1,648	1,617	1,626	+14	+0.87	23,800	-
[4992]	25/09/05	1,602	1,618	1,598	1,612	+10	+0.62	17,800	-