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
[4994]	26/10/29	2,540	2,655	2,536	2,655	+105.0	+4.12	74,300	16,116,622,336
[4994]	26/10/28	2,589	2,590	2,550	2,550	-45.0	-1.73	20,000	15,479,241,728
[4994]	26/10/27	2,630	2,630	2,595	2,595	-41.0	-1.56	14,800	15,752,404,992
[4994]	26/10/26	2,595	2,636	2,580	2,636	+52.0	+2.01	16,900	16,001,287,168
[4994]	26/10/23	2,588	2,610	2,554	2,584	-2.0	-0.08	14,300	15,685,632,000
[4994]	26/10/22	2,584	2,598	2,564	2,586	+12.0	+0.47	10,500	15,697,772,544
[4994]	26/10/21	2,582	2,582	2,552	2,574	+18.0	+0.70	8,800	15,624,929,280
[4994]	26/10/20	2,581	2,598	2,550	2,556	-15.0	-0.58	10,900	15,515,663,360
[4994]	26/10/19	2,561	2,594	2,559	2,571	+9.0	+0.35	13,200	15,606,718,464
[4994]	26/10/16	2,514	2,563	2,514	2,562	+48.0	+1.91	14,700	15,552,086,016
[4994]	26/10/15	2,507	2,518	2,495	2,514	-6.0	-0.24	20,800	15,260,711,936
[4994]	26/10/14	2,524	2,529	2,511	2,520	-4.0	-0.16	9,800	15,297,133,568
[4994]	26/10/13	2,536	2,560	2,519	2,524	+3.0	+0.12	10,500	15,321,414,656
[4994]	26/10/09	2,500	2,548	2,500	2,521	+21.0	+0.84	10,400	15,303,203,840
[4994]	26/10/08	2,526	2,526	2,500	2,500	-34.0	-1.34	13,400	15,175,727,104
[4994]	26/10/07	2,560	2,560	2,531	2,534	-35.0	-1.36	8,600	15,382,117,376
[4994]	26/10/06	2,572	2,604	2,569	2,569	-6.0	-0.23	10,100	15,594,577,920
[4994]	26/10/05	2,602	2,602	2,575	2,575	-41.0	-1.57	14,600	15,630,999,552
[4994]	26/10/02	2,652	2,652	2,615	2,616	-24.0	-0.91	11,000	15,879,881,728
[4994]	26/10/01	2,655	2,655	2,616	2,640	-30.0	-1.12	15,500	16,025,568,256
[4994]	26/09/30	2,654	2,686	2,653	2,670	-21.0	-0.78	13,000	16,207,677,440
[4994]	26/09/29	2,681	2,706	2,672	2,691	-53.0	-1.93	15,700	16,335,153,152
[4994]	26/09/28	2,731	2,762	2,731	2,744	+14.0	+0.51	25,100	16,656,878,592
[4994]	26/09/25	2,746	2,763	2,723	2,730	-16.0	-0.58	13,500	16,571,894,784
[4994]	26/09/24	2,765	2,774	2,746	2,746	-21.0	-0.76	14,600	16,669,019,136
[4994]	26/09/18	2,777	2,785	2,760	2,767	-33.0	-1.18	10,500	16,796,494,848
[4994]	26/09/17	2,758	2,802	2,758	2,800	+42.0	+1.52	16,700	16,996,814,848
[4994]	26/09/16	2,761	2,798	2,744	2,758	-18.0	-0.65	12,100	16,741,862,400
[4994]	26/09/15	2,751	2,787	2,747	2,776	+24.0	+0.87	8,600	16,851,128,320
[4994]	26/09/14	2,736	2,765	2,727	2,752	+25.0	+0.92	8,700	16,705,440,768
[4994]	26/09/11	2,685	2,777	2,685	2,727	-8.0	-0.29	15,700	16,553,683,968
[4994]	26/09/10	2,678	2,737	2,668	2,735	+33.0	+1.22	10,700	16,602,246,144
[4994]	26/09/09	2,719	2,729	2,692	2,702	-27.0	-0.99	15,000	16,401,926,144
[4994]	26/09/08	2,809	2,810	2,723	2,729	-81.0	-2.88	16,900	16,565,824,512
[4994]	26/09/07	2,858	2,867	2,806	2,810	-48.0	-1.68	12,700	17,057,517,568
[4994]	26/09/04	2,870	2,873	2,828	2,858	-37.0	-1.28	12,500	17,348,892,672
[4994]	26/09/03	2,898	2,900	2,870	2,895	+10.0	+0.35	16,800	17,573,492,736
[4994]	26/09/02	2,880	2,897	2,851	2,885	-44.0	-1.50	25,000	17,512,790,016
[4994]	26/09/01	2,843	2,937	2,843	2,929	+62.0	+2.16	35,700	17,779,881,984
[4994]	26/08/31	2,801	2,880	2,801	2,867	+33.0	+1.16	20,800	17,403,525,120
[4994]	26/08/28	2,800	2,842	2,778	2,834	+1.0	+0.04	28,200	17,203,204,096
[4994]	26/08/27	2,881	2,901	2,830	2,833	-67.0	-2.31	17,700	17,197,133,824
[4994]	26/08/26	2,897	2,907	2,855	2,900	+3.0	+0.10	24,400	17,603,844,096
[4994]	26/08/25	2,890	2,910	2,867	2,897	+16.0	+0.56	32,800	17,585,633,280
[4994]	26/08/24	2,809	2,881	2,804	2,881	+72.0	+2.56	35,400	17,488,508,928
[4994]	26/08/21	2,735	2,809	2,716	2,809	+74.0	+2.71	32,000	17,051,447,296
[4994]	26/08/20	2,685	2,737	2,681	2,735	+31.0	+1.15	13,800	16,602,246,144
[4994]	26/08/19	2,718	2,747	2,690	2,704	-64.0	-2.31	12,200	16,414,066,688
[4994]	26/08/18	2,751	2,768	2,711	2,768	+13.0	+0.47	21,000	16,802,565,120
[4994]	26/08/17	2,754	2,765	2,726	2,755	-25.0	-0.90	24,700	16,720,276,480
[4994]	26/08/14	2,732	2,780	2,711	2,780	+48.0	+1.76	15,800	16,872,003,584
[4994]	26/08/13	2,700	2,735	2,680	2,732	+22.0	+0.81	22,300	16,580,687,872
[4994]	26/08/12	2,662	2,725	2,635	2,710	+46.0	+1.73	20,300	16,447,168,512
[4994]	26/08/10	2,631	2,678	2,621	2,664	+63.0	+2.42	17,800	16,167,992,320
[4994]	26/08/07	2,622	2,750	2,586	2,601	-15.0	-0.57	51,100	15,785,640,960
[4994]	26/08/06	2,571	2,619	2,571	2,616	+45.0	+1.75	13,700	15,876,676,608
[4994]	26/08/05	2,549	2,571	2,540	2,571	+40.0	+1.58	13,600	15,603,568,640
[4994]	26/08/04	2,525	2,557	2,490	2,531	+6.0	+0.24	17,400	15,360,805,888
[4994]	26/08/03	2,503	2,530	2,485	2,525	-5.0	-0.20	16,500	15,324,391,424
[4994]	26/07/31	2,568	2,568	2,530	2,530	-25.0	-0.98	10,100	15,354,736,640
[4994]	26/07/30	2,568	2,569	2,540	2,555	-13.0	-0.51	16,500	15,506,463,744
[4994]	26/07/29	2,539	2,569	2,530	2,568	+42.0	+1.66	21,700	15,585,361,920
[4994]	26/07/28	2,539	2,548	2,518	2,526	-7.0	-0.28	12,100	15,330,460,672
[4994]	26/07/27	2,482	2,535	2,482	2,533	+51.0	+2.05	16,100	15,372,944,384
[4994]	26/07/24	2,501	2,501	2,481	2,482	-19.0	-0.76	8,800	15,063,421,952
[4994]	26/07/23	2,500	2,515	2,500	2,501	-16.0	-0.64	3,900	15,178,733,568
[4994]	26/07/22	2,503	2,523	2,490	2,517	+14.0	+0.56	16,500	15,275,839,488
[4994]	26/07/21	2,475	2,518	2,475	2,503	+52.0	+2.12	26,400	15,190,872,064
[4994]	26/07/17	2,451	2,480	2,443	2,451	-27	-1.09	13,200	-
[4994]	26/07/16	2,486	2,494	2,475	2,478	-8	-0.32	9,500	-
[4994]	26/07/15	2,489	2,489	2,478	2,486	+12	+0.49	12,400	-
[4994]	26/07/14	2,459	2,474	2,458	2,474	+17	+0.69	11,300	-
[4994]	26/07/13	2,480	2,494	2,457	2,457	-11	-0.45	9,800	-
[4994]	26/07/10	2,463	2,479	2,451	2,468	+18	+0.73	15,300	-
[4994]	26/07/09	2,449	2,461	2,433	2,450	+11	+0.45	6,100	-
[4994]	26/07/08	2,443	2,451	2,421	2,439	0	0.00	16,300	-
[4994]	26/07/07	2,415	2,444	2,415	2,439	+24	+0.99	10,100	-
[4994]	26/07/06	2,448	2,448	2,415	2,415	-5	-0.21	18,500	-
[4994]	26/07/03	2,433	2,461	2,420	2,420	-20	-0.82	17,600	-
[4994]	26/07/02	2,439	2,455	2,430	2,440	+21	+0.87	13,400	-
[4994]	26/07/01	2,420	2,433	2,411	2,419	+3	+0.12	12,300	-
[4994]	26/06/30	2,439	2,439	2,399	2,416	-15	-0.62	22,000	-
[4994]	26/06/29	2,397	2,445	2,397	2,431	+50	+2.10	31,100	-
[4994]	26/06/26	2,366	2,393	2,366	2,381	+9	+0.38	8,900	-
[4994]	26/06/25	2,372	2,394	2,360	2,372	0	0.00	14,500	-
[4994]	26/06/24	2,360	2,385	2,360	2,372	+26	+1.11	13,200	-
[4994]	26/06/23	2,344	2,365	2,335	2,346	+10	+0.43	13,500	-
[4994]	26/06/22	2,342	2,370	2,336	2,336	+6	+0.26	17,400	-
[4994]	26/06/19	2,339	2,351	2,323	2,330	+23	+1.00	21,600	-
[4994]	26/06/18	2,337	2,337	2,307	2,307	-16	-0.69	8,700	-
[4994]	26/06/17	2,271	2,337	2,271	2,323	+45	+1.98	24,500	-
[4994]	26/06/16	2,300	2,300	2,270	2,278	-19	-0.83	20,900	-
[4994]	26/06/15	2,249	2,302	2,248	2,297	+67	+3.00	28,900	-
[4994]	26/06/12	2,204	2,234	2,200	2,230	+19	+0.86	18,900	-
[4994]	26/06/11	2,179	2,215	2,168	2,211	+29	+1.33	13,900	-
[4994]	26/06/10	2,152	2,189	2,152	2,182	+25	+1.16	20,200	-
[4994]	26/06/09	2,163	2,177	2,143	2,157	-5	-0.23	34,900	-
[4994]	26/06/08	2,190	2,198	2,160	2,162	-51	-2.30	28,100	-
[4994]	26/06/05	2,171	2,216	2,171	2,213	+37	+1.70	24,100	-
[4994]	26/06/04	2,180	2,194	2,164	2,176	+6	+0.28	22,700	-
[4994]	26/06/03	2,159	2,175	2,135	2,170	+16	+0.74	43,000	-
[4994]	26/06/02	2,165	2,183	2,145	2,154	-12	-0.55	50,200	-
[4994]	26/06/01	2,211	2,212	2,162	2,166	-43	-1.95	78,600	-
[4994]	26/05/29	2,206	2,232	2,206	2,209	+3	+0.14	47,300	-
[4994]	26/05/28	2,199	2,219	2,188	2,206	+7	+0.32	28,600	-
[4994]	26/05/27	2,205	2,209	2,184	2,199	-7	-0.32	43,500	-
[4994]	26/05/26	2,228	2,228	2,204	2,206	-10	-0.45	12,500	-
[4994]	26/05/25	2,226	2,230	2,210	2,216	-2	-0.09	24,600	-
[4994]	26/05/22	2,208	2,227	2,183	2,218	+8.0	+0.36	41,600	-
[4994]	26/05/21	2,210	2,230	2,210	2,210	0	+0.00	19,100	-
[4994]	26/05/20	2,239	2,239	2,198	2,210	-29.0	-1.30	51,200	-
[4994]	26/05/19	2,240	2,252	2,230	2,239	+3.0	+0.13	33,800	-
[4994]	26/05/18	2,304	2,313	2,221	2,236	-79.0	-3.41	72,000	-
[4994]	26/05/15	2,350	2,356	2,305	2,315	-19.0	-0.81	29,500	-
[4994]	26/05/14	2,369	2,376	2,334	2,334	-35.0	-1.48	15,400	-
[4994]	26/05/13	2,380	2,390	2,358	2,369	-4.0	-0.17	16,100	-
[4994]	26/05/12	2,379	2,379	2,360	2,373	+9.0	+0.38	8,600	-
[4994]	26/05/11	2,344	2,372	2,344	2,364	+31.0	+1.33	13,600	-
[4994]	26/05/08	2,322	2,345	2,321	2,333	+2.0	+0.09	14,500	-
[4994]	26/05/07	2,340	2,340	2,321	2,331	+10.0	+0.43	17,800	-
[4994]	26/05/01	2,335	2,340	2,314	2,321	-16.0	-0.68	28,000	-
[4994]	26/04/30	2,357	2,357	2,333	2,337	-23.0	-0.97	21,300	-
[4994]	26/04/28	2,340	2,410	2,340	2,360	+18.0	+0.77	28,200	-
[4994]	26/04/27	2,361	2,367	2,342	2,342	-19	-0.80	20,700	-
[4994]	26/04/24	2,400	2,400	2,361	2,361	-29	-1.21	16,500	-
[4994]	26/04/23	2,407	2,415	2,378	2,390	-26	-1.08	28,900	-
[4994]	26/04/22	2,446	2,454	2,416	2,416	-30	-1.23	17,300	-
[4994]	26/04/21	2,466	2,472	2,446	2,446	-20	-0.81	19,400	-
[4994]	26/04/20	2,470	2,482	2,462	2,466	-8	-0.32	9,900	-
[4994]	26/04/17	2,491	2,491	2,469	2,474	-29	-1.16	12,500	-
[4994]	26/04/16	2,484	2,504	2,484	2,503	+5	+0.20	7,300	-
[4994]	26/04/15	2,504	2,511	2,477	2,498	+27	+1.09	11,500	-
[4994]	26/04/14	2,485	2,503	2,471	2,471	-10	-0.40	9,100	-
[4994]	26/04/13	2,506	2,515	2,481	2,481	-30	-1.19	12,200	-
[4994]	26/04/10	2,525	2,543	2,505	2,511	-14	-0.55	14,100	-
[4994]	26/04/09	2,545	2,552	2,525	2,525	-20	-0.79	10,200	-
[4994]	26/04/08	2,539	2,545	2,526	2,545	+17	+0.67	9,900	-
[4994]	26/04/07	2,511	2,533	2,511	2,528	+6	+0.24	6,600	-
[4994]	26/04/06	2,507	2,530	2,507	2,522	0	0.00	6,000	-
[4994]	26/04/03	2,492	2,522	2,492	2,522	+28	+1.12	7,800	-
[4994]	26/04/02	2,517	2,538	2,490	2,494	-46	-1.81	14,100	-
[4994]	26/04/01	2,502	2,540	2,497	2,540	+46	+1.84	11,800	-
[4994]	26/03/31	2,487	2,510	2,470	2,494	+24	+0.97	10,600	-
[4994]	26/03/30	2,470	2,495	2,458	2,470	-71	-2.79	27,000	-
[4994]	26/03/27	2,550	2,566	2,541	2,541	-20	-0.78	29,700	-
[4994]	26/03/26	2,574	2,574	2,542	2,561	-23	-0.89	17,800	-
[4994]	26/03/25	2,584	2,584	2,572	2,584	+31	+1.21	12,600	-
[4994]	26/03/24	2,563	2,563	2,544	2,553	+33	+1.31	9,300	-
[4994]	26/03/23	2,570	2,570	2,520	2,520	-53	-2.06	24,600	-
[4994]	26/03/19	2,602	2,604	2,573	2,573	-61	-2.32	15,700	-
[4994]	26/03/18	2,619	2,637	2,603	2,634	+33	+1.27	8,600	-
[4994]	26/03/17	2,591	2,610	2,591	2,601	+13	+0.50	7,600	-
[4994]	26/03/16	2,580	2,604	2,570	2,588	+18	+0.70	12,700	-
[4994]	26/03/13	2,577	2,602	2,570	2,570	-29	-1.12	16,700	-
[4994]	26/03/12	2,642	2,642	2,597	2,599	-43	-1.63	18,900	-
[4994]	26/03/11	2,700	2,714	2,642	2,642	-74	-2.72	18,100	-
[4994]	26/03/10	2,690	2,735	2,687	2,716	+39	+1.46	11,500	-
[4994]	26/03/09	2,668	2,710	2,653	2,677	-57	-2.08	15,700	-
[4994]	26/03/06	2,730	2,742	2,703	2,734	-8	-0.29	10,800	-
[4994]	26/03/05	2,691	2,775	2,691	2,742	+64	+2.39	13,000	-
[4994]	26/03/04	2,700	2,729	2,650	2,678	-70	-2.55	19,300	-
[4994]	26/03/03	2,770	2,788	2,730	2,748	-28	-1.01	16,300	-
[4994]	26/03/02	2,771	2,792	2,750	2,776	-38	-1.35	18,700	-
[4994]	26/02/27	2,780	2,829	2,780	2,814	+14	+0.50	13,500	-
[4994]	26/02/26	2,788	2,810	2,776	2,800	+11	+0.39	16,000	-
[4994]	26/02/25	2,750	2,800	2,737	2,789	+39	+1.42	25,100	-
[4994]	26/02/24	2,688	2,750	2,688	2,750	+73	+2.73	29,000	-
[4994]	26/02/20	2,682	2,699	2,672	2,677	-2	-0.07	8,400	-
[4994]	26/02/19	2,666	2,698	2,660	2,679	+13	+0.49	8,100	-
[4994]	26/02/18	2,666	2,689	2,665	2,666	0	0.00	4,400	-
[4994]	26/02/17	2,670	2,694	2,666	2,666	-14	-0.52	6,100	-
[4994]	26/02/16	2,688	2,700	2,668	2,680	+13	+0.49	8,500	-
[4994]	26/02/13	2,683	2,707	2,667	2,667	-15	-0.56	9,200	-
[4994]	26/02/12	2,694	2,715	2,682	2,682	-10	-0.37	11,000	-
[4994]	26/02/10	2,674	2,719	2,674	2,692	+18	+0.67	7,100	-
[4994]	26/02/09	2,660	2,700	2,651	2,674	+41	+1.56	11,500	-
[4994]	26/02/06	2,650	2,650	2,633	2,633	-25	-0.94	7,600	-
[4994]	26/02/05	2,634	2,674	2,634	2,658	+11	+0.42	5,700	-
[4994]	26/02/04	2,623	2,655	2,623	2,647	+23	+0.88	10,300	-
[4994]	26/02/03	2,623	2,637	2,603	2,624	+27	+1.04	14,100	-
[4994]	26/02/02	2,607	2,628	2,594	2,597	+16	+0.62	7,900	-
[4994]	26/01/30	2,596	2,612	2,581	2,581	-15	-0.58	12,000	-
[4994]	26/01/29	2,607	2,627	2,590	2,596	-17	-0.65	18,800	-
[4994]	26/01/28	2,634	2,634	2,613	2,613	-21	-0.80	8,000	-
[4994]	26/01/27	2,670	2,670	2,634	2,634	-42	-1.57	14,000	-
[4994]	26/01/26	2,681	2,698	2,676	2,676	-14	-0.52	7,200	-
[4994]	26/01/23	2,710	2,712	2,690	2,690	-18	-0.66	5,700	-
[4994]	26/01/22	2,704	2,708	2,683	2,708	+28	+1.04	4,500	-
[4994]	26/01/21	2,720	2,720	2,677	2,680	-40	-1.47	8,400	-
[4994]	26/01/20	2,741	2,755	2,720	2,720	-23	-0.84	9,900	-
[4994]	26/01/19	2,749	2,749	2,736	2,743	-6	-0.22	4,500	-
[4994]	26/01/16	2,741	2,754	2,721	2,749	+8	+0.29	3,700	-
[4994]	26/01/15	2,757	2,757	2,725	2,741	-9	-0.33	9,100	-
[4994]	26/01/14	2,708	2,750	2,708	2,750	+30	+1.10	9,300	-
[4994]	26/01/13	2,691	2,744	2,688	2,720	+60	+2.26	9,300	-
[4994]	26/01/09	2,660	2,677	2,655	2,660	-6	-0.23	7,800	-
[4994]	26/01/08	2,695	2,700	2,666	2,666	-29	-1.08	6,300	-
[4994]	26/01/07	2,703	2,719	2,691	2,695	-9	-0.33	6,900	-
[4994]	26/01/06	2,688	2,712	2,680	2,704	+27	+1.01	8,100	-
[4994]	26/01/05	2,671	2,694	2,670	2,677	+22	+0.83	3,600	-
[4994]	25/12/30	2,671	2,671	2,654	2,655	-16	-0.60	3,200	-
[4994]	25/12/29	2,664	2,671	2,650	2,671	-1	-0.04	6,700	-
[4994]	25/12/26	2,661	2,675	2,650	2,672	+21	+0.79	5,800	-
[4994]	25/12/25	2,676	2,676	2,650	2,651	-1	-0.04	3,500	-
[4994]	25/12/24	2,673	2,675	2,650	2,652	-21	-0.79	3,900	-
[4994]	25/12/23	2,685	2,687	2,670	2,673	-2	-0.07	4,400	-
[4994]	25/12/22	2,674	2,688	2,670	2,675	+2	+0.07	4,100	-
[4994]	25/12/19	2,688	2,690	2,673	2,673	-15	-0.56	1,900	-
[4994]	25/12/18	2,668	2,688	2,660	2,688	+20	+0.75	6,200	-
[4994]	25/12/17	2,658	2,668	2,657	2,668	-3	-0.11	2,500	-
[4994]	25/12/16	2,690	2,690	2,671	2,671	-18	-0.67	4,400	-
[4994]	25/12/15	2,680	2,689	2,653	2,689	+9	+0.34	5,900	-
[4994]	25/12/12	2,667	2,680	2,661	2,680	+50	+1.90	5,500	-
[4994]	25/12/11	2,697	2,697	2,630	2,630	-67	-2.48	6,400	-
[4994]	25/12/10	2,692	2,697	2,668	2,697	+42	+1.58	10,000	-
[4994]	25/12/09	2,629	2,656	2,629	2,655	+26	+0.99	6,100	-
[4994]	25/12/08	2,642	2,650	2,629	2,629	-11	-0.42	3,300	-
[4994]	25/12/05	2,649	2,656	2,632	2,640	-9	-0.34	3,900	-
[4994]	25/12/04	2,620	2,650	2,620	2,649	+28	+1.07	3,600	-
[4994]	25/12/03	2,652	2,652	2,621	2,621	-32	-1.21	6,500	-
[4994]	25/12/02	2,656	2,660	2,641	2,653	-3	-0.11	5,600	-
[4994]	25/12/01	2,686	2,701	2,656	2,656	-42	-1.56	5,200	-
[4994]	25/11/28	2,706	2,709	2,698	2,698	-18	-0.66	2,800	-
[4994]	25/11/27	2,709	2,723	2,705	2,716	-2	-0.07	2,700	-
[4994]	25/11/26	2,705	2,721	2,673	2,718	+13	+0.48	3,700	-
[4994]	25/11/25	2,699	2,710	2,660	2,705	+5	+0.19	7,800	-
[4994]	25/11/21	2,610	2,700	2,610	2,700	+89	+3.41	6,500	-
[4994]	25/11/20	2,642	2,649	2,610	2,611	-28	-1.06	4,800	-
[4994]	25/11/19	2,657	2,659	2,637	2,639	-20	-0.75	4,200	-
[4994]	25/11/18	2,681	2,681	2,651	2,659	-22	-0.82	3,500	-
[4994]	25/11/17	2,675	2,685	2,665	2,681	+20	+0.75	4,400	-
[4994]	25/11/14	2,680	2,682	2,661	2,661	-15	-0.56	4,700	-
[4994]	25/11/13	2,656	2,676	2,646	2,676	+20	+0.75	1,900	-
[4994]	25/11/12	2,615	2,665	2,615	2,656	+41	+1.57	2,600	-
[4994]	25/11/11	2,654	2,673	2,605	2,615	-46	-1.73	5,300	-
[4994]	25/11/10	2,658	2,687	2,658	2,661	+12	+0.45	5,700	-
[4994]	25/11/07	2,617	2,657	2,607	2,649	+32	+1.22	3,200	-
[4994]	25/11/06	2,637	2,645	2,617	2,617	-20	-0.76	5,100	-
[4994]	25/11/05	2,675	2,677	2,635	2,637	-24	-0.90	7,600	-
[4994]	25/11/04	2,638	2,679	2,638	2,661	+23	+0.87	7,000	-
[4994]	25/10/31	2,602	2,638	2,578	2,638	+36	+1.38	9,300	-
[4994]	25/10/30	2,649	2,654	2,602	2,602	-47	-1.77	11,400	-
[4994]	25/10/29	2,672	2,679	2,649	2,649	-22	-0.82	4,300	-
[4994]	25/10/28	2,721	2,721	2,671	2,671	-54	-1.98	6,400	-
[4994]	25/10/27	2,701	2,725	2,701	2,725	+24	+0.89	4,600	-
[4994]	25/10/24	2,715	2,719	2,701	2,701	-14	-0.52	4,400	-
[4994]	25/10/23	2,709	2,718	2,704	2,715	+6	+0.22	3,100	-
[4994]	25/10/22	2,708	2,723	2,708	2,709	+8	+0.30	2,000	-
[4994]	25/10/21	2,717	2,717	2,695	2,701	-25	-0.92	4,800	-
[4994]	25/10/20	2,728	2,735	2,724	2,726	+14	+0.52	5,200	-
[4994]	25/10/17	2,728	2,728	2,702	2,712	-9	-0.33	2,900	-
[4994]	25/10/16	2,733	2,735	2,705	2,721	-12	-0.44	3,800	-
[4994]	25/10/15	2,687	2,734	2,687	2,733	+54	+2.02	4,500	-
[4994]	25/10/14	2,655	2,720	2,655	2,679	+16	+0.60	8,300	-
[4994]	25/10/10	2,697	2,736	2,653	2,663	-34	-1.26	19,100	-
[4994]	25/10/09	2,695	2,717	2,690	2,697	+2	+0.07	3,700	-
[4994]	25/10/08	2,715	2,735	2,695	2,695	-15	-0.55	6,600	-
[4994]	25/10/07	2,721	2,725	2,705	2,710	-11	-0.40	5,600	-
[4994]	25/10/06	2,708	2,727	2,708	2,721	+22	+0.82	12,500	-
[4994]	25/10/03	2,688	2,700	2,683	2,699	+10	+0.37	3,900	-
[4994]	25/10/02	2,707	2,707	2,673	2,689	+20	+0.75	5,000	-
[4994]	25/10/01	2,719	2,719	2,653	2,669	-37	-1.37	9,100	-
[4994]	25/09/30	2,704	2,726	2,701	2,706	-3	-0.11	4,200	-
[4994]	25/09/29	2,751	2,751	2,708	2,709	-52	-1.88	12,700	-
[4994]	25/09/26	2,735	2,761	2,730	2,761	+31	+1.14	23,400	-
[4994]	25/09/25	2,737	2,737	2,705	2,730	+15	+0.55	12,900	-
[4994]	25/09/24	2,718	2,727	2,700	2,715	+5	+0.18	8,100	-
[4994]	25/09/22	2,707	2,731	2,707	2,710	+16	+0.59	10,500	-
[4994]	25/09/19	2,667	2,694	2,655	2,694	+39	+1.47	17,200	-
[4994]	25/09/18	2,665	2,665	2,642	2,655	-6	-0.23	4,600	-
[4994]	25/09/17	2,667	2,667	2,650	2,661	+6	+0.23	4,000	-
[4994]	25/09/16	2,631	2,666	2,631	2,655	+35	+1.34	14,100	-
[4994]	25/09/12	2,611	2,629	2,611	2,620	+9	+0.34	5,900	-
[4994]	25/09/11	2,617	2,625	2,611	2,611	-2	-0.08	1,800	-
[4994]	25/09/10	2,628	2,629	2,604	2,613	-15	-0.57	3,900	-
[4994]	25/09/09	2,632	2,635	2,620	2,628	-4	-0.15	3,900	-
[4994]	25/09/08	2,600	2,632	2,600	2,632	+32	+1.23	7,800	-
[4994]	25/09/05	2,581	2,600	2,581	2,600	+19	+0.74	5,000	-