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
[4977]	26/10/29	1,183	1,183	1,174	1,178	-4.0	-0.34	25,100	21,455,015,936
[4977]	26/10/28	1,185	1,193	1,182	1,182	-3.0	-0.25	23,700	21,527,867,392
[4977]	26/10/27	1,186	1,189	1,181	1,185	+6.0	+0.51	25,900	21,582,505,984
[4977]	26/10/26	1,170	1,180	1,170	1,179	+9.0	+0.77	26,600	21,473,228,800
[4977]	26/10/23	1,175	1,179	1,163	1,170	-9.0	-0.76	39,400	21,309,310,976
[4977]	26/10/22	1,174	1,183	1,172	1,179	+3.0	+0.26	26,300	21,473,228,800
[4977]	26/10/21	1,175	1,181	1,170	1,176	+6.0	+0.51	14,100	21,418,588,160
[4977]	26/10/20	1,191	1,191	1,170	1,170	-21.0	-1.76	41,600	21,309,310,976
[4977]	26/10/19	1,199	1,199	1,189	1,191	-9.0	-0.75	17,700	21,691,785,216
[4977]	26/10/16	1,186	1,200	1,186	1,200	+19.0	+1.61	21,200	21,855,703,040
[4977]	26/10/15	1,197	1,197	1,178	1,181	-20.0	-1.67	43,400	21,509,654,528
[4977]	26/10/14	1,192	1,201	1,192	1,201	+9.0	+0.76	15,400	21,873,915,904
[4977]	26/10/13	1,171	1,192	1,168	1,192	+25.0	+2.14	50,700	21,709,998,080
[4977]	26/10/09	1,148	1,170	1,145	1,167	+18.0	+1.57	18,500	21,254,672,384
[4977]	26/10/08	1,162	1,162	1,146	1,149	-13.0	-1.12	37,400	20,926,836,736
[4977]	26/10/07	1,170	1,170	1,161	1,162	-5.0	-0.43	29,300	21,163,606,016
[4977]	26/10/06	1,165	1,172	1,165	1,167	+2.0	+0.17	15,300	21,254,672,384
[4977]	26/10/05	1,174	1,174	1,164	1,165	-10.0	-0.85	21,100	21,218,244,608
[4977]	26/10/02	1,185	1,185	1,168	1,175	-10.0	-0.84	37,600	21,400,375,296
[4977]	26/10/01	1,188	1,192	1,181	1,185	-3.0	-0.25	13,500	21,582,505,984
[4977]	26/09/30	1,184	1,192	1,184	1,188	+6.0	+0.51	28,600	21,637,146,624
[4977]	26/09/29	1,191	1,191	1,175	1,182	-18.0	-1.50	30,300	21,527,867,392
[4977]	26/09/28	1,212	1,212	1,199	1,200	0	+0.00	47,900	21,855,703,040
[4977]	26/09/25	1,196	1,202	1,196	1,200	+4.0	+0.33	50,500	21,855,703,040
[4977]	26/09/24	1,198	1,200	1,194	1,196	+5.0	+0.42	18,800	21,782,851,584
[4977]	26/09/18	1,195	1,198	1,190	1,191	-2.0	-0.17	26,700	21,691,785,216
[4977]	26/09/17	1,192	1,197	1,192	1,193	+3.0	+0.25	21,000	21,728,210,944
[4977]	26/09/16	1,183	1,193	1,183	1,190	+5.0	+0.42	19,800	21,673,572,352
[4977]	26/09/15	1,181	1,190	1,181	1,185	+4.0	+0.34	23,800	21,582,505,984
[4977]	26/09/14	1,181	1,185	1,179	1,181	-1.0	-0.08	15,000	21,509,654,528
[4977]	26/09/11	1,175	1,186	1,162	1,182	0	+0.00	31,100	21,527,867,392
[4977]	26/09/10	1,188	1,188	1,180	1,182	-8.0	-0.67	29,600	21,527,867,392
[4977]	26/09/09	1,200	1,200	1,188	1,190	-6.0	-0.50	32,300	21,673,572,352
[4977]	26/09/08	1,202	1,202	1,195	1,196	-10.0	-0.83	47,800	21,782,851,584
[4977]	26/09/07	1,203	1,207	1,197	1,206	+6.0	+0.50	25,400	21,964,982,272
[4977]	26/09/04	1,199	1,203	1,190	1,200	0	+0.00	30,300	21,855,703,040
[4977]	26/09/03	1,200	1,204	1,199	1,200	0	+0.00	17,100	21,855,703,040
[4977]	26/09/02	1,212	1,213	1,199	1,200	-20.0	-1.64	47,800	21,855,703,040
[4977]	26/09/01	1,209	1,220	1,204	1,220	+11.0	+0.91	33,000	22,219,964,416
[4977]	26/08/31	1,204	1,213	1,190	1,209	+6.0	+0.50	49,500	22,019,620,864
[4977]	26/08/28	1,211	1,214	1,203	1,203	-10.0	-0.82	28,100	21,910,341,632
[4977]	26/08/27	1,224	1,224	1,208	1,213	-6.0	-0.49	37,300	22,092,472,320
[4977]	26/08/26	1,223	1,228	1,218	1,219	+4.0	+0.33	21,500	22,201,751,552
[4977]	26/08/25	1,214	1,222	1,209	1,215	+3.0	+0.25	28,900	22,128,900,096
[4977]	26/08/24	1,204	1,219	1,197	1,212	+10.0	+0.83	34,000	22,074,259,456
[4977]	26/08/21	1,207	1,207	1,195	1,202	-1.0	-0.08	26,900	21,892,128,768
[4977]	26/08/20	1,204	1,204	1,193	1,203	+2.0	+0.17	37,100	21,910,341,632
[4977]	26/08/19	1,232	1,232	1,201	1,201	-26.0	-2.12	50,800	21,873,915,904
[4977]	26/08/18	1,229	1,239	1,223	1,227	+6.0	+0.49	45,700	22,347,456,512
[4977]	26/08/17	1,237	1,237	1,220	1,221	-11.0	-0.89	38,400	22,238,177,280
[4977]	26/08/14	1,225	1,236	1,222	1,232	+5.0	+0.41	30,800	22,438,522,880
[4977]	26/08/13	1,250	1,250	1,210	1,227	-23.0	-1.84	74,000	22,347,456,512
[4977]	26/08/12	1,252	1,256	1,249	1,250	+1.0	+0.08	41,700	22,766,356,480
[4977]	26/08/10	1,234	1,270	1,206	1,249	-101.0	-7.48	132,900	22,748,143,616
[4977]	26/08/07	1,335	1,358	1,319	1,350	+17.0	+1.28	42,600	24,587,665,408
[4977]	26/08/06	1,321	1,335	1,316	1,333	+12.0	+0.91	16,900	24,278,042,624
[4977]	26/08/05	1,310	1,323	1,310	1,321	+19.0	+1.46	29,000	24,059,486,208
[4977]	26/08/04	1,302	1,311	1,299	1,302	+9.0	+0.70	12,300	23,713,437,696
[4977]	26/08/03	1,287	1,303	1,285	1,293	-4.0	-0.31	53,600	23,549,519,872
[4977]	26/07/31	1,307	1,313	1,290	1,297	-1.0	-0.08	10,400	23,622,373,376
[4977]	26/07/30	1,280	1,303	1,269	1,298	+16.0	+1.25	26,300	23,640,586,240
[4977]	26/07/29	1,300	1,300	1,273	1,282	-6.0	-0.47	21,300	23,349,176,320
[4977]	26/07/28	1,324	1,326	1,286	1,288	-36.0	-2.72	44,400	23,458,455,552
[4977]	26/07/27	1,330	1,330	1,316	1,324	+11.0	+0.84	18,500	24,114,126,848
[4977]	26/07/24	1,345	1,347	1,309	1,313	-34.0	-2.52	26,100	23,913,781,248
[4977]	26/07/23	1,334	1,348	1,326	1,347	+14.0	+1.05	32,700	24,533,026,816
[4977]	26/07/22	1,305	1,335	1,305	1,333	+20.0	+1.52	36,000	24,278,042,624
[4977]	26/07/21	1,278	1,318	1,278	1,313	+35.0	+2.74	83,600	23,913,781,248
[4977]	26/07/17	1,302	1,308	1,266	1,278	-40	-3.03	56,000	-
[4977]	26/07/16	1,308	1,332	1,306	1,318	+10	+0.76	36,400	-
[4977]	26/07/15	1,303	1,311	1,301	1,308	+13	+1.00	25,300	-
[4977]	26/07/14	1,277	1,300	1,277	1,295	+13	+1.01	19,200	-
[4977]	26/07/13	1,320	1,328	1,276	1,282	-36	-2.73	36,600	-
[4977]	26/07/10	1,306	1,323	1,306	1,318	+10	+0.76	21,400	-
[4977]	26/07/09	1,319	1,326	1,305	1,308	-14	-1.06	22,500	-
[4977]	26/07/08	1,364	1,364	1,311	1,322	-33	-2.44	33,600	-
[4977]	26/07/07	1,367	1,372	1,345	1,355	+6	+0.44	41,900	-
[4977]	26/07/06	1,345	1,361	1,333	1,349	+13	+0.97	27,900	-
[4977]	26/07/03	1,324	1,336	1,324	1,336	+12	+0.91	16,300	-
[4977]	26/07/02	1,337	1,337	1,320	1,324	+1	+0.08	27,400	-
[4977]	26/07/01	1,320	1,326	1,316	1,323	+2	+0.15	19,400	-
[4977]	26/06/30	1,317	1,331	1,309	1,321	+6	+0.46	33,500	-
[4977]	26/06/29	1,307	1,319	1,302	1,315	+10	+0.77	29,700	-
[4977]	26/06/26	1,306	1,312	1,294	1,305	-4	-0.31	30,400	-
[4977]	26/06/25	1,292	1,317	1,292	1,309	+15	+1.16	32,000	-
[4977]	26/06/24	1,277	1,300	1,277	1,294	+17	+1.33	32,700	-
[4977]	26/06/23	1,298	1,309	1,277	1,277	-17	-1.31	35,400	-
[4977]	26/06/22	1,302	1,307	1,288	1,294	-8	-0.61	40,900	-
[4977]	26/06/19	1,287	1,308	1,287	1,302	+15	+1.17	36,500	-
[4977]	26/06/18	1,293	1,304	1,280	1,287	-6	-0.46	35,800	-
[4977]	26/06/17	1,289	1,309	1,289	1,293	0	0.00	37,700	-
[4977]	26/06/16	1,300	1,309	1,292	1,293	+3	+0.23	27,500	-
[4977]	26/06/15	1,263	1,290	1,263	1,290	+33	+2.63	29,100	-
[4977]	26/06/12	1,275	1,279	1,255	1,257	-11	-0.87	51,400	-
[4977]	26/06/11	1,252	1,270	1,223	1,268	+14	+1.12	46,300	-
[4977]	26/06/10	1,246	1,254	1,237	1,254	+8	+0.64	41,800	-
[4977]	26/06/09	1,233	1,254	1,232	1,246	+14	+1.14	41,700	-
[4977]	26/06/08	1,240	1,242	1,216	1,232	-12	-0.96	45,400	-
[4977]	26/06/05	1,223	1,247	1,223	1,244	+21	+1.72	24,200	-
[4977]	26/06/04	1,219	1,225	1,210	1,223	+1	+0.08	25,800	-
[4977]	26/06/03	1,205	1,228	1,195	1,222	+27	+2.26	43,800	-
[4977]	26/06/02	1,210	1,212	1,175	1,195	-5	-0.42	36,900	-
[4977]	26/06/01	1,225	1,225	1,189	1,200	-25	-2.04	44,100	-
[4977]	26/05/29	1,233	1,245	1,222	1,225	-8	-0.65	32,100	-
[4977]	26/05/28	1,224	1,241	1,217	1,233	+9	+0.74	24,800	-
[4977]	26/05/27	1,235	1,245	1,216	1,224	-3	-0.24	33,800	-
[4977]	26/05/26	1,236	1,240	1,221	1,227	-6	-0.49	33,900	-
[4977]	26/05/25	1,230	1,251	1,226	1,233	+10	+0.82	33,200	-
[4977]	26/05/22	1,223	1,231	1,219	1,223	+3.0	+0.25	27,800	-
[4977]	26/05/21	1,207	1,238	1,207	1,220	+20.0	+1.67	37,200	-
[4977]	26/05/20	1,209	1,213	1,196	1,200	-22.0	-1.80	48,500	-
[4977]	26/05/19	1,194	1,222	1,190	1,222	+30.0	+2.52	32,800	-
[4977]	26/05/18	1,234	1,236	1,169	1,192	-42.0	-3.40	83,700	-
[4977]	26/05/15	1,202	1,293	1,202	1,234	+83.0	+7.21	168,200	-
[4977]	26/05/14	1,188	1,199	1,150	1,151	-29.0	-2.46	54,400	-
[4977]	26/05/13	1,180	1,186	1,166	1,180	+4.0	+0.34	47,700	-
[4977]	26/05/12	1,187	1,196	1,171	1,176	-13.0	-1.09	28,500	-
[4977]	26/05/11	1,162	1,195	1,161	1,189	+24.0	+2.06	42,000	-
[4977]	26/05/08	1,198	1,198	1,162	1,165	-33.0	-2.75	65,700	-
[4977]	26/05/07	1,202	1,223	1,194	1,198	+17.0	+1.44	43,800	-
[4977]	26/05/01	1,192	1,197	1,177	1,181	-7.0	-0.59	23,000	-
[4977]	26/04/30	1,211	1,215	1,187	1,188	-27.0	-2.22	57,900	-
[4977]	26/04/28	1,202	1,229	1,197	1,215	+18.0	+1.50	51,900	-
[4977]	26/04/27	1,204	1,210	1,180	1,197	-7	-0.58	55,100	-
[4977]	26/04/24	1,192	1,206	1,190	1,204	+8	+0.67	32,200	-
[4977]	26/04/23	1,200	1,202	1,188	1,196	-5	-0.42	31,000	-
[4977]	26/04/22	1,235	1,235	1,200	1,201	-31	-2.52	31,300	-
[4977]	26/04/21	1,225	1,238	1,223	1,232	+10	+0.82	18,100	-
[4977]	26/04/20	1,249	1,249	1,221	1,222	-33	-2.63	53,400	-
[4977]	26/04/17	1,221	1,265	1,209	1,255	+43	+3.55	115,000	-
[4977]	26/04/16	1,225	1,233	1,210	1,212	-10	-0.82	22,200	-
[4977]	26/04/15	1,200	1,225	1,200	1,222	+27	+2.26	37,200	-
[4977]	26/04/14	1,208	1,215	1,195	1,195	-4	-0.33	48,500	-
[4977]	26/04/13	1,201	1,213	1,190	1,199	-1	-0.08	27,400	-
[4977]	26/04/10	1,215	1,230	1,199	1,200	-9	-0.74	36,600	-
[4977]	26/04/09	1,244	1,244	1,209	1,209	-29	-2.34	37,600	-
[4977]	26/04/08	1,218	1,238	1,218	1,238	+40	+3.34	33,300	-
[4977]	26/04/07	1,206	1,222	1,195	1,198	-15	-1.24	29,900	-
[4977]	26/04/06	1,201	1,223	1,201	1,213	+8	+0.66	24,800	-
[4977]	26/04/03	1,212	1,226	1,205	1,205	-7	-0.58	22,200	-
[4977]	26/04/02	1,245	1,251	1,209	1,212	-23	-1.86	35,100	-
[4977]	26/04/01	1,244	1,245	1,221	1,235	+26	+2.15	33,800	-
[4977]	26/03/31	1,198	1,222	1,189	1,209	+3	+0.25	65,800	-
[4977]	26/03/30	1,191	1,212	1,171	1,206	-47	-3.75	69,000	-
[4977]	26/03/27	1,250	1,262	1,236	1,253	+4	+0.32	79,000	-
[4977]	26/03/26	1,267	1,271	1,239	1,249	-13	-1.03	41,400	-
[4977]	26/03/25	1,261	1,283	1,261	1,262	+21	+1.69	50,500	-
[4977]	26/03/24	1,242	1,260	1,234	1,241	+29	+2.39	44,500	-
[4977]	26/03/23	1,239	1,239	1,204	1,212	-78	-6.05	99,100	-
[4977]	26/03/19	1,329	1,329	1,284	1,290	-50	-3.73	77,300	-
[4977]	26/03/18	1,314	1,341	1,314	1,340	+38	+2.92	35,500	-
[4977]	26/03/17	1,332	1,340	1,302	1,302	-23	-1.74	40,100	-
[4977]	26/03/16	1,318	1,331	1,310	1,325	-6	-0.45	32,100	-
[4977]	26/03/13	1,330	1,349	1,330	1,331	-25	-1.84	34,900	-
[4977]	26/03/12	1,381	1,381	1,345	1,356	-38	-2.73	31,900	-
[4977]	26/03/11	1,377	1,405	1,370	1,394	+30	+2.20	30,300	-
[4977]	26/03/10	1,360	1,378	1,352	1,364	+34	+2.56	37,700	-
[4977]	26/03/09	1,341	1,341	1,298	1,330	-78	-5.54	95,400	-
[4977]	26/03/06	1,402	1,412	1,376	1,408	-6	-0.42	39,400	-
[4977]	26/03/05	1,400	1,424	1,394	1,414	+56	+4.12	41,500	-
[4977]	26/03/04	1,388	1,405	1,327	1,358	-82	-5.69	130,000	-
[4977]	26/03/03	1,462	1,463	1,436	1,440	-28	-1.91	71,600	-
[4977]	26/03/02	1,451	1,478	1,430	1,468	-5	-0.34	71,700	-
[4977]	26/02/27	1,448	1,473	1,442	1,473	+24	+1.66	28,600	-
[4977]	26/02/26	1,486	1,487	1,443	1,449	-24	-1.63	66,000	-
[4977]	26/02/25	1,456	1,473	1,444	1,473	+27	+1.87	63,400	-
[4977]	26/02/24	1,406	1,454	1,395	1,446	+46	+3.29	85,500	-
[4977]	26/02/20	1,404	1,410	1,382	1,400	-9	-0.64	41,500	-
[4977]	26/02/19	1,426	1,433	1,407	1,409	-5	-0.35	81,100	-
[4977]	26/02/18	1,398	1,433	1,393	1,414	+24	+1.73	80,800	-
[4977]	26/02/17	1,370	1,405	1,355	1,390	+10	+0.72	85,100	-
[4977]	26/02/16	1,334	1,383	1,313	1,380	+71	+5.42	138,400	-
[4977]	26/02/13	1,340	1,340	1,306	1,309	-31	-2.31	87,400	-
[4977]	26/02/12	1,301	1,346	1,300	1,340	+47	+3.63	82,300	-
[4977]	26/02/10	1,282	1,301	1,282	1,293	+15	+1.17	55,400	-
[4977]	26/02/09	1,294	1,297	1,273	1,278	-2	-0.16	52,300	-
[4977]	26/02/06	1,280	1,280	1,256	1,280	+1	+0.08	47,900	-
[4977]	26/02/05	1,254	1,279	1,250	1,279	+30	+2.40	53,400	-
[4977]	26/02/04	1,247	1,259	1,238	1,249	+4	+0.32	27,800	-
[4977]	26/02/03	1,250	1,250	1,237	1,245	+6	+0.48	51,000	-
[4977]	26/02/02	1,265	1,279	1,233	1,239	-20	-1.59	53,600	-
[4977]	26/01/30	1,247	1,262	1,233	1,259	+12	+0.96	43,300	-
[4977]	26/01/29	1,260	1,260	1,231	1,247	-10	-0.80	64,600	-
[4977]	26/01/28	1,300	1,300	1,253	1,257	-43	-3.31	67,500	-
[4977]	26/01/27	1,285	1,300	1,269	1,300	+6	+0.46	30,000	-
[4977]	26/01/26	1,309	1,309	1,278	1,294	-7	-0.54	62,600	-
[4977]	26/01/23	1,294	1,310	1,285	1,301	+13	+1.01	65,800	-
[4977]	26/01/22	1,272	1,288	1,270	1,288	+27	+2.14	69,200	-
[4977]	26/01/21	1,261	1,270	1,250	1,261	-16	-1.25	55,500	-
[4977]	26/01/20	1,256	1,278	1,244	1,277	+22	+1.75	66,300	-
[4977]	26/01/19	1,281	1,281	1,241	1,255	-32	-2.49	131,700	-
[4977]	26/01/16	1,280	1,287	1,273	1,287	+8	+0.63	50,500	-
[4977]	26/01/15	1,261	1,279	1,254	1,279	+19	+1.51	75,600	-
[4977]	26/01/14	1,250	1,273	1,250	1,260	+14	+1.12	71,700	-
[4977]	26/01/13	1,257	1,265	1,242	1,246	-5	-0.40	75,800	-
[4977]	26/01/09	1,242	1,254	1,238	1,251	+11	+0.89	27,800	-
[4977]	26/01/08	1,257	1,259	1,239	1,240	-16	-1.27	32,700	-
[4977]	26/01/07	1,237	1,266	1,227	1,256	+20	+1.62	55,200	-
[4977]	26/01/06	1,229	1,238	1,223	1,236	+7	+0.57	37,600	-
[4977]	26/01/05	1,245	1,254	1,225	1,229	-11	-0.89	45,300	-
[4977]	25/12/30	1,239	1,255	1,236	1,240	+3	+0.24	29,400	-
[4977]	25/12/29	1,273	1,273	1,236	1,237	-21	-1.67	43,100	-
[4977]	25/12/26	1,251	1,269	1,242	1,258	+9	+0.72	41,500	-
[4977]	25/12/25	1,260	1,260	1,242	1,249	-7	-0.56	39,900	-
[4977]	25/12/24	1,275	1,280	1,247	1,256	-9	-0.71	43,000	-
[4977]	25/12/23	1,254	1,269	1,245	1,265	+10	+0.80	48,200	-
[4977]	25/12/22	1,238	1,265	1,227	1,255	+19	+1.54	86,100	-
[4977]	25/12/19	1,236	1,237	1,213	1,236	+8	+0.65	53,700	-
[4977]	25/12/18	1,209	1,232	1,197	1,228	+24	+1.99	83,200	-
[4977]	25/12/17	1,193	1,208	1,185	1,204	+6	+0.50	66,200	-
[4977]	25/12/16	1,200	1,209	1,190	1,198	+4	+0.34	62,400	-
[4977]	25/12/15	1,155	1,198	1,149	1,194	+37	+3.20	61,600	-
[4977]	25/12/12	1,115	1,158	1,115	1,157	+51	+4.61	133,400	-
[4977]	25/12/11	1,109	1,109	1,082	1,106	-1	-0.09	39,900	-
[4977]	25/12/10	1,120	1,120	1,100	1,107	-3	-0.27	32,300	-
[4977]	25/12/09	1,136	1,140	1,103	1,110	-19	-1.68	61,000	-
[4977]	25/12/08	1,121	1,134	1,121	1,129	+11	+0.98	32,300	-
[4977]	25/12/05	1,142	1,142	1,108	1,118	-21	-1.84	45,500	-
[4977]	25/12/04	1,155	1,158	1,134	1,139	-22	-1.89	51,200	-
[4977]	25/12/03	1,140	1,162	1,126	1,161	+31	+2.74	58,700	-
[4977]	25/12/02	1,149	1,158	1,130	1,130	-23	-1.99	40,700	-
[4977]	25/12/01	1,200	1,200	1,149	1,153	-43	-3.60	59,500	-
[4977]	25/11/28	1,184	1,204	1,175	1,196	+15	+1.27	38,000	-
[4977]	25/11/27	1,189	1,195	1,181	1,181	0	0.00	38,200	-
[4977]	25/11/26	1,163	1,182	1,154	1,181	+21	+1.81	59,100	-
[4977]	25/11/25	1,150	1,160	1,138	1,160	+19	+1.67	55,400	-
[4977]	25/11/21	1,110	1,141	1,110	1,141	+15	+1.33	35,200	-
[4977]	25/11/20	1,110	1,135	1,100	1,126	+38	+3.49	57,000	-
[4977]	25/11/19	1,104	1,118	1,080	1,088	-24	-2.16	68,000	-
[4977]	25/11/18	1,131	1,134	1,109	1,112	-27	-2.37	58,200	-
[4977]	25/11/17	1,131	1,157	1,122	1,139	-1	-0.09	98,000	-
[4977]	25/11/14	1,119	1,140	1,102	1,140	+15	+1.33	74,800	-
[4977]	25/11/13	1,150	1,169	1,110	1,125	+33	+3.02	274,100	-
[4977]	25/11/12	1,084	1,108	1,084	1,092	+2	+0.18	77,900	-
[4977]	25/11/11	1,097	1,100	1,078	1,090	-7	-0.64	52,700	-
[4977]	25/11/10	1,074	1,106	1,070	1,097	+32	+3.00	102,800	-
[4977]	25/11/07	1,069	1,080	1,060	1,065	-15	-1.39	76,200	-
[4977]	25/11/06	1,050	1,125	1,049	1,080	+83	+8.32	498,400	-
[4977]	25/11/05	984	997	978	997	+5	+0.50	41,100	-
[4977]	25/11/04	1,000	1,005	987	992	+1	+0.10	37,700	-
[4977]	25/10/31	996	996	985	991	+7	+0.71	26,700	-
[4977]	25/10/30	980	988	971	984	+6	+0.61	39,400	-
[4977]	25/10/29	1,013	1,015	977	978	-33	-3.26	54,800	-
[4977]	25/10/28	1,028	1,030	1,011	1,011	-16	-1.56	46,400	-
[4977]	25/10/27	1,018	1,029	1,014	1,027	+14	+1.38	79,800	-
[4977]	25/10/24	1,011	1,014	1,004	1,013	+7	+0.70	21,400	-
[4977]	25/10/23	1,003	1,014	998	1,006	0	0.00	27,000	-
[4977]	25/10/22	985	1,006	983	1,006	+20	+2.03	46,200	-
[4977]	25/10/21	988	994	983	986	+1	+0.10	26,900	-
[4977]	25/10/20	979	992	978	985	+11	+1.13	27,100	-
[4977]	25/10/17	969	981	964	974	+1	+0.10	53,900	-
[4977]	25/10/16	976	984	973	973	-2	-0.21	37,000	-
[4977]	25/10/15	975	989	974	975	+2	+0.21	61,800	-
[4977]	25/10/14	1,011	1,021	966	973	-57	-5.53	158,200	-
[4977]	25/10/10	1,032	1,038	1,028	1,030	-8	-0.77	60,800	-
[4977]	25/10/09	1,035	1,040	1,025	1,038	+9	+0.87	67,900	-
[4977]	25/10/08	1,017	1,029	1,017	1,029	+12	+1.18	85,600	-
[4977]	25/10/07	1,015	1,020	1,011	1,017	+2	+0.20	52,000	-
[4977]	25/10/06	1,020	1,021	1,009	1,015	+9	+0.89	85,600	-
[4977]	25/10/03	996	1,006	995	1,006	+10	+1.00	23,600	-
[4977]	25/10/02	1,002	1,012	996	996	-2	-0.20	45,800	-
[4977]	25/10/01	1,017	1,017	997	998	-19	-1.87	125,600	-
[4977]	25/09/30	1,022	1,028	1,003	1,017	-13	-1.26	86,500	-
[4977]	25/09/29	1,031	1,031	1,018	1,030	+1	+0.10	58,100	-
[4977]	25/09/26	1,016	1,039	1,016	1,029	+12	+1.18	191,700	-
[4977]	25/09/25	1,023	1,023	1,008	1,017	-6	-0.59	84,200	-
[4977]	25/09/24	1,015	1,029	1,012	1,023	+11	+1.09	199,300	-
[4977]	25/09/22	1,001	1,013	1,000	1,012	+10	+1.00	100,500	-
[4977]	25/09/19	1,008	1,008	986	1,002	-6	-0.60	145,600	-
[4977]	25/09/18	1,003	1,008	991	1,008	+1	+0.10	112,000	-
[4977]	25/09/17	1,007	1,009	996	1,007	0	0.00	95,800	-
[4977]	25/09/16	1,007	1,009	1,001	1,007	0	0.00	60,300	-
[4977]	25/09/12	999	1,007	997	1,007	+10	+1.00	119,200	-
[4977]	25/09/11	998	1,000	990	997	0	0.00	79,500	-
[4977]	25/09/10	999	1,000	995	997	0	0.00	43,600	-
[4977]	25/09/09	995	1,005	991	997	+4	+0.40	102,100	-
[4977]	25/09/08	992	993	985	993	+3	+0.30	55,500	-
[4977]	25/09/05	991	993	986	990	-1	-0.10	40,100	-