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
[4997]	26/10/29	1,057	1,060	1,043	1,053	+3.0	+0.29	682,000	82,476,720,128
[4997]	26/10/28	1,064	1,070	1,043	1,050	-12.0	-1.13	216,400	82,241,748,992
[4997]	26/10/27	1,062	1,069	1,055	1,062	+3.0	+0.28	171,000	83,181,649,920
[4997]	26/10/26	1,057	1,065	1,053	1,059	+2.0	+0.19	118,400	82,946,678,784
[4997]	26/10/23	1,063	1,063	1,040	1,057	-2.0	-0.19	214,300	82,790,023,168
[4997]	26/10/22	1,076	1,081	1,056	1,059	-15.0	-1.40	133,100	82,946,678,784
[4997]	26/10/21	1,065	1,077	1,057	1,074	+19.0	+1.80	199,600	84,121,559,040
[4997]	26/10/20	1,070	1,077	1,055	1,055	-18.0	-1.68	173,200	82,633,375,744
[4997]	26/10/19	1,072	1,077	1,063	1,073	+1.0	+0.09	176,600	84,043,235,328
[4997]	26/10/16	1,070	1,080	1,058	1,072	+17.0	+1.61	176,400	83,964,903,424
[4997]	26/10/15	1,070	1,075	1,052	1,055	-26.0	-2.41	232,000	82,633,375,744
[4997]	26/10/14	1,100	1,100	1,081	1,081	-9.0	-0.83	196,800	84,669,833,216
[4997]	26/10/13	1,090	1,107	1,085	1,090	-11.0	-1.00	154,200	85,374,763,008
[4997]	26/10/09	1,085	1,104	1,079	1,101	+13.0	+1.19	288,700	86,236,348,416
[4997]	26/10/08	1,076	1,096	1,065	1,088	+7.0	+0.65	354,000	85,218,115,584
[4997]	26/10/07	1,080	1,093	1,073	1,081	-3.0	-0.28	209,800	84,669,833,216
[4997]	26/10/06	1,090	1,094	1,082	1,084	+7.0	+0.65	217,200	84,904,812,544
[4997]	26/10/05	1,081	1,085	1,064	1,077	0	+0.00	329,200	84,356,530,176
[4997]	26/10/02	1,091	1,093	1,072	1,077	-27.0	-2.45	262,700	84,356,530,176
[4997]	26/10/01	1,105	1,111	1,087	1,104	-1.0	-0.09	277,000	86,471,319,552
[4997]	26/09/30	1,116	1,120	1,095	1,105	-12.0	-1.07	364,200	86,549,643,264
[4997]	26/09/29	1,130	1,146	1,110	1,117	-53.0	-4.53	796,900	87,489,552,384
[4997]	26/09/28	1,211	1,218	1,170	1,170	-52.0	-4.26	1,016,800	91,640,799,232
[4997]	26/09/25	1,189	1,225	1,184	1,222	+39.0	+3.30	518,900	95,713,730,560
[4997]	26/09/24	1,175	1,185	1,166	1,183	+9.0	+0.77	449,300	92,659,032,064
[4997]	26/09/18	1,183	1,187	1,166	1,174	-2.0	-0.17	318,000	91,954,102,272
[4997]	26/09/17	1,161	1,180	1,161	1,176	+18.0	+1.55	299,900	92,110,757,888
[4997]	26/09/16	1,165	1,173	1,158	1,158	+11.0	+0.96	262,700	90,700,898,304
[4997]	26/09/15	1,149	1,159	1,139	1,147	0	+0.00	295,400	89,839,312,896
[4997]	26/09/14	1,143	1,149	1,127	1,147	-2.0	-0.17	477,300	89,839,312,896
[4997]	26/09/11	1,138	1,168	1,131	1,149	-19.0	-1.63	406,100	89,995,968,512
[4997]	26/09/10	1,188	1,189	1,161	1,168	-31.0	-2.59	410,900	91,484,151,808
[4997]	26/09/09	1,195	1,208	1,187	1,199	-1.0	-0.08	406,300	93,912,244,224
[4997]	26/09/08	1,238	1,238	1,200	1,200	-43.0	-3.46	431,200	93,990,567,936
[4997]	26/09/07	1,264	1,284	1,242	1,243	-43.0	-3.34	580,300	97,358,561,280
[4997]	26/09/04	1,264	1,295	1,246	1,286	+14.0	+1.10	423,300	100,726,554,624
[4997]	26/09/03	1,303	1,319	1,270	1,272	-31.0	-2.38	339,300	99,629,998,080
[4997]	26/09/02	1,310	1,326	1,292	1,303	-20.0	-1.51	309,700	102,058,090,496
[4997]	26/09/01	1,270	1,325	1,267	1,323	+45.0	+3.52	387,100	103,624,597,504
[4997]	26/08/31	1,236	1,288	1,223	1,278	+42.0	+3.40	423,600	100,099,956,736
[4997]	26/08/28	1,220	1,238	1,213	1,236	+7.0	+0.57	193,300	96,810,287,104
[4997]	26/08/27	1,233	1,236	1,217	1,229	-5.0	-0.41	141,900	96,262,004,736
[4997]	26/08/26	1,231	1,244	1,224	1,234	+9.0	+0.73	170,200	96,653,631,488
[4997]	26/08/25	1,231	1,240	1,220	1,225	+8.0	+0.66	209,100	95,948,701,696
[4997]	26/08/24	1,248	1,248	1,213	1,217	-2.0	-0.16	218,800	95,322,095,616
[4997]	26/08/21	1,212	1,228	1,206	1,219	+13.0	+1.08	260,100	95,478,751,232
[4997]	26/08/20	1,172	1,207	1,172	1,206	+35.0	+2.99	153,400	94,460,518,400
[4997]	26/08/19	1,187	1,195	1,167	1,171	-19.0	-1.60	147,800	91,719,131,136
[4997]	26/08/18	1,176	1,198	1,173	1,190	+10.0	+0.85	151,300	93,207,314,432
[4997]	26/08/17	1,190	1,196	1,174	1,180	+2.0	+0.17	194,500	92,424,060,928
[4997]	26/08/14	1,180	1,188	1,171	1,178	-6.0	-0.51	172,600	92,267,405,312
[4997]	26/08/13	1,159	1,184	1,150	1,184	+31.0	+2.69	245,900	92,737,355,776
[4997]	26/08/12	1,164	1,181	1,152	1,153	-7.0	-0.60	222,900	90,309,394,432
[4997]	26/08/10	1,143	1,168	1,126	1,160	+28.0	+2.47	290,200	90,857,676,800
[4997]	26/08/07	1,097	1,143	1,079	1,132	+22.0	+1.98	337,300	88,664,563,712
[4997]	26/08/06	1,070	1,120	1,064	1,110	+39.0	+3.64	422,400	86,941,401,088
[4997]	26/08/05	1,072	1,083	1,069	1,071	+5.0	+0.47	130,600	83,886,702,592
[4997]	26/08/04	1,065	1,080	1,063	1,066	-2.0	-0.19	140,200	83,495,075,840
[4997]	26/08/03	1,075	1,077	1,058	1,068	-9.0	-0.84	198,300	83,651,723,264
[4997]	26/07/31	1,079	1,084	1,065	1,077	+6.0	+0.56	183,200	84,356,653,056
[4997]	26/07/30	1,060	1,077	1,055	1,071	+13.0	+1.23	251,900	83,886,702,592
[4997]	26/07/29	1,066	1,069	1,055	1,058	+1.0	+0.09	218,100	82,868,469,760
[4997]	26/07/28	1,076	1,076	1,057	1,057	-24.0	-2.22	200,800	82,790,146,048
[4997]	26/07/27	1,089	1,094	1,069	1,081	-4.0	-0.37	285,400	84,669,956,096
[4997]	26/07/24	1,097	1,098	1,055	1,085	+48.0	+4.63	550,000	84,983,259,136
[4997]	26/07/23	1,042	1,043	1,033	1,037	-5.0	-0.48	68,700	81,223,630,848
[4997]	26/07/22	1,031	1,053	1,027	1,042	+20.0	+1.96	166,900	81,615,257,600
[4997]	26/07/21	1,002	1,023	997	1,022	+35.0	+3.55	292,700	80,048,750,592
[4997]	26/07/17	1,017	1,021	970	987	-33	-3.24	282,600	-
[4997]	26/07/16	1,013	1,030	1,009	1,020	+6	+0.59	157,700	-
[4997]	26/07/15	1,013	1,018	1,005	1,014	+1	+0.10	124,500	-
[4997]	26/07/14	1,008	1,016	1,004	1,013	+9	+0.90	87,200	-
[4997]	26/07/13	1,020	1,029	1,004	1,004	-10	-0.99	90,500	-
[4997]	26/07/10	1,012	1,021	1,011	1,014	+6	+0.60	76,200	-
[4997]	26/07/09	1,006	1,014	1,004	1,008	+3	+0.30	70,100	-
[4997]	26/07/08	1,018	1,023	1,005	1,005	-13	-1.28	138,900	-
[4997]	26/07/07	1,034	1,042	1,018	1,018	-19	-1.83	116,100	-
[4997]	26/07/06	1,038	1,044	1,030	1,037	+4	+0.39	83,900	-
[4997]	26/07/03	1,024	1,036	1,020	1,033	+9	+0.88	129,300	-
[4997]	26/07/02	1,030	1,036	1,019	1,024	+2	+0.20	119,700	-
[4997]	26/07/01	1,014	1,027	1,007	1,022	+21	+2.10	108,800	-
[4997]	26/06/30	1,021	1,021	999	1,001	-22	-2.15	119,200	-
[4997]	26/06/29	1,030	1,030	1,011	1,023	+1	+0.10	108,300	-
[4997]	26/06/26	1,028	1,032	1,015	1,022	+2	+0.20	100,100	-
[4997]	26/06/25	1,005	1,026	1,002	1,020	+30	+3.03	128,600	-
[4997]	26/06/24	1,005	1,014	982	990	-15	-1.49	156,200	-
[4997]	26/06/23	1,016	1,019	1,005	1,005	-11	-1.08	62,800	-
[4997]	26/06/22	1,002	1,024	1,002	1,016	+12	+1.20	112,500	-
[4997]	26/06/19	1,005	1,022	998	1,004	-1	-0.10	132,600	-
[4997]	26/06/18	1,001	1,016	998	1,005	+9	+0.90	122,700	-
[4997]	26/06/17	1,020	1,023	996	996	-21	-2.06	105,700	-
[4997]	26/06/16	1,011	1,025	1,007	1,017	-6	-0.59	89,100	-
[4997]	26/06/15	1,038	1,049	1,020	1,023	-5	-0.49	81,700	-
[4997]	26/06/12	1,017	1,033	1,011	1,028	+37	+3.73	154,600	-
[4997]	26/06/11	1,014	1,019	986	991	-29	-2.84	163,400	-
[4997]	26/06/10	1,014	1,033	1,012	1,020	+7	+0.69	145,900	-
[4997]	26/06/09	989	1,018	989	1,013	+33	+3.37	178,100	-
[4997]	26/06/08	1,008	1,019	971	980	-37	-3.64	210,600	-
[4997]	26/06/05	993	1,024	993	1,017	+24	+2.42	155,700	-
[4997]	26/06/04	980	1,004	979	993	+6	+0.61	123,100	-
[4997]	26/06/03	977	999	975	987	+16	+1.65	159,200	-
[4997]	26/06/02	980	985	959	971	-21	-2.12	183,900	-
[4997]	26/06/01	1,057	1,057	991	992	-65	-6.15	213,800	-
[4997]	26/05/29	1,047	1,072	1,042	1,057	+9	+0.86	137,600	-
[4997]	26/05/28	1,035	1,103	1,014	1,048	+20	+1.95	305,300	-
[4997]	26/05/27	1,001	1,036	999	1,028	+16	+1.58	186,400	-
[4997]	26/05/26	979	1,017	979	1,012	+34	+3.48	141,100	-
[4997]	26/05/25	976	982	968	978	+2	+0.20	118,400	-
[4997]	26/05/22	982	985	968	976	-5.0	-0.51	98,600	-
[4997]	26/05/21	992	996	978	981	+4.0	+0.41	91,200	-
[4997]	26/05/20	993	997	969	977	-19.0	-1.91	95,400	-
[4997]	26/05/19	996	1,000	985	996	+10.0	+1.01	112,800	-
[4997]	26/05/18	984	989	972	986	0	+0.00	165,500	-
[4997]	26/05/15	1,008	1,019	980	986	-10.0	-1.00	243,200	-
[4997]	26/05/14	1,000	1,013	968	996	+7.0	+0.71	341,700	-
[4997]	26/05/13	957	1,020	931	989	+23.0	+2.38	551,800	-
[4997]	26/05/12	964	972	957	966	+13.0	+1.36	114,800	-
[4997]	26/05/11	964	973	951	953	-11.0	-1.14	128,900	-
[4997]	26/05/08	991	997	955	964	-18.0	-1.83	168,400	-
[4997]	26/05/07	1,005	1,012	982	982	-17.0	-1.70	248,100	-
[4997]	26/05/01	983	1,000	980	999	+11.0	+1.11	208,100	-
[4997]	26/04/30	974	988	972	988	+2.0	+0.20	150,900	-
[4997]	26/04/28	968	986	967	986	+20.0	+2.07	138,000	-
[4997]	26/04/27	1,001	1,001	966	966	-37	-3.69	205,700	-
[4997]	26/04/24	1,005	1,008	995	1,003	0	0.00	80,700	-
[4997]	26/04/23	1,000	1,003	991	1,003	+3	+0.30	120,500	-
[4997]	26/04/22	1,001	1,007	991	1,000	-1	-0.10	138,300	-
[4997]	26/04/21	1,011	1,015	999	1,001	-5	-0.50	62,800	-
[4997]	26/04/20	1,029	1,029	1,003	1,006	-11	-1.08	58,600	-
[4997]	26/04/17	1,033	1,035	1,014	1,017	-18	-1.74	65,700	-
[4997]	26/04/16	1,039	1,042	1,032	1,035	+6	+0.58	97,000	-
[4997]	26/04/15	1,024	1,040	1,022	1,029	+7	+0.68	96,500	-
[4997]	26/04/14	1,023	1,032	1,012	1,022	+6	+0.59	76,800	-
[4997]	26/04/13	1,021	1,025	1,010	1,016	-5	-0.49	94,900	-
[4997]	26/04/10	1,034	1,041	1,017	1,021	-12	-1.16	72,100	-
[4997]	26/04/09	1,047	1,054	1,033	1,033	-23	-2.18	81,600	-
[4997]	26/04/08	1,050	1,060	1,046	1,056	+17	+1.64	124,600	-
[4997]	26/04/07	1,035	1,041	1,031	1,039	+3	+0.29	45,100	-
[4997]	26/04/06	1,036	1,040	1,033	1,036	+5	+0.48	47,300	-
[4997]	26/04/03	1,025	1,038	1,025	1,031	+7	+0.68	55,900	-
[4997]	26/04/02	1,039	1,046	1,021	1,024	-11	-1.06	115,800	-
[4997]	26/04/01	1,020	1,035	1,018	1,035	+35	+3.50	104,500	-
[4997]	26/03/31	1,001	1,026	1,000	1,000	-13	-1.28	131,800	-
[4997]	26/03/30	991	1,013	976	1,013	-11	-1.07	139,100	-
[4997]	26/03/27	1,017	1,028	1,010	1,024	+7	+0.69	128,400	-
[4997]	26/03/26	1,031	1,032	1,010	1,017	-15	-1.45	94,300	-
[4997]	26/03/25	1,027	1,034	1,023	1,032	+24	+2.38	92,400	-
[4997]	26/03/24	1,013	1,022	1,000	1,008	+8	+0.80	119,200	-
[4997]	26/03/23	995	1,002	982	1,000	-8	-0.79	284,000	-
[4997]	26/03/19	1,031	1,031	1,006	1,008	-34	-3.26	185,900	-
[4997]	26/03/18	1,040	1,044	1,026	1,042	+2	+0.19	132,100	-
[4997]	26/03/17	1,056	1,058	1,024	1,040	+14	+1.36	253,500	-
[4997]	26/03/16	1,002	1,030	1,002	1,026	+12	+1.18	196,400	-
[4997]	26/03/13	1,004	1,021	1,000	1,014	+9	+0.90	197,200	-
[4997]	26/03/12	1,028	1,028	999	1,005	-8	-0.79	165,100	-
[4997]	26/03/11	1,025	1,035	1,010	1,013	-2	-0.20	203,400	-
[4997]	26/03/10	1,003	1,021	1,002	1,015	+27	+2.73	104,200	-
[4997]	26/03/09	970	989	962	988	-25	-2.47	339,400	-
[4997]	26/03/06	1,022	1,030	1,004	1,013	-11	-1.07	154,300	-
[4997]	26/03/05	1,022	1,036	1,014	1,024	+26	+2.61	126,100	-
[4997]	26/03/04	1,022	1,032	979	998	-52	-4.95	347,500	-
[4997]	26/03/03	1,075	1,080	1,049	1,050	-23	-2.14	144,700	-
[4997]	26/03/02	1,062	1,073	1,050	1,073	-19	-1.74	132,700	-
[4997]	26/02/27	1,046	1,093	1,037	1,092	+46	+4.40	258,700	-
[4997]	26/02/26	1,055	1,063	1,037	1,046	-1	-0.10	162,600	-
[4997]	26/02/25	1,080	1,095	1,034	1,047	+18	+1.75	303,900	-
[4997]	26/02/24	1,017	1,043	1,017	1,029	+12	+1.18	204,700	-
[4997]	26/02/20	1,033	1,045	1,017	1,017	-19	-1.83	179,900	-
[4997]	26/02/19	1,022	1,036	1,016	1,036	+20	+1.97	142,300	-
[4997]	26/02/18	1,008	1,022	1,008	1,016	+17	+1.70	152,800	-
[4997]	26/02/17	1,005	1,014	994	999	-2	-0.20	155,000	-
[4997]	26/02/16	1,030	1,030	997	1,001	-21	-2.05	170,600	-
[4997]	26/02/13	1,039	1,040	1,017	1,022	-18	-1.73	122,900	-
[4997]	26/02/12	1,022	1,040	1,018	1,040	+2	+0.19	235,500	-
[4997]	26/02/10	996	1,041	990	1,038	+12	+1.17	249,900	-
[4997]	26/02/09	1,081	1,084	984	1,026	-33	-3.12	623,400	-
[4997]	26/02/06	1,044	1,059	1,040	1,059	-15	-1.40	201,600	-
[4997]	26/02/05	1,075	1,087	1,066	1,074	+22	+2.09	275,100	-
[4997]	26/02/04	1,030	1,053	1,026	1,052	+27	+2.63	177,200	-
[4997]	26/02/03	1,013	1,029	1,009	1,025	+23	+2.30	131,300	-
[4997]	26/02/02	1,011	1,026	1,000	1,002	-12	-1.18	121,000	-
[4997]	26/01/30	1,004	1,015	1,001	1,014	+18	+1.81	145,100	-
[4997]	26/01/29	987	998	978	996	+6	+0.61	116,000	-
[4997]	26/01/28	997	1,001	990	990	-14	-1.39	96,700	-
[4997]	26/01/27	1,002	1,007	995	1,004	-3	-0.30	123,200	-
[4997]	26/01/26	1,020	1,020	1,002	1,007	-23	-2.23	159,300	-
[4997]	26/01/23	1,039	1,042	1,028	1,030	-7	-0.68	121,900	-
[4997]	26/01/22	1,016	1,037	1,012	1,037	+30	+2.98	121,700	-
[4997]	26/01/21	1,003	1,014	1,000	1,007	-4	-0.40	131,000	-
[4997]	26/01/20	1,018	1,018	1,007	1,011	-7	-0.69	129,700	-
[4997]	26/01/19	1,036	1,037	1,010	1,018	-19	-1.83	187,200	-
[4997]	26/01/16	1,029	1,037	1,016	1,037	+9	+0.88	123,900	-
[4997]	26/01/15	1,022	1,032	1,012	1,028	+5	+0.49	128,400	-
[4997]	26/01/14	1,022	1,025	1,015	1,023	+8	+0.79	128,100	-
[4997]	26/01/13	1,030	1,031	1,010	1,015	-3	-0.29	203,600	-
[4997]	26/01/09	1,027	1,036	1,016	1,018	-1	-0.10	121,300	-
[4997]	26/01/08	1,019	1,026	1,013	1,019	+1	+0.10	77,300	-
[4997]	26/01/07	999	1,037	997	1,018	+13	+1.29	236,500	-
[4997]	26/01/06	1,003	1,006	992	1,005	+10	+1.01	187,100	-
[4997]	26/01/05	1,005	1,014	995	995	-19	-1.87	212,100	-
[4997]	25/12/30	1,012	1,021	1,009	1,014	-7	-0.69	101,100	-
[4997]	25/12/29	1,014	1,026	1,009	1,021	+15	+1.49	157,900	-
[4997]	25/12/26	1,019	1,025	1,002	1,006	-11	-1.08	132,100	-
[4997]	25/12/25	1,026	1,026	1,009	1,017	+2	+0.20	70,600	-
[4997]	25/12/24	1,025	1,031	1,014	1,015	-5	-0.49	114,800	-
[4997]	25/12/23	1,010	1,030	1,008	1,020	+7	+0.69	135,400	-
[4997]	25/12/22	1,019	1,028	1,011	1,013	-6	-0.59	119,000	-
[4997]	25/12/19	995	1,020	994	1,019	+24	+2.41	167,100	-
[4997]	25/12/18	996	1,015	990	995	+4	+0.40	189,600	-
[4997]	25/12/17	987	993	979	991	+3	+0.30	136,100	-
[4997]	25/12/16	1,007	1,019	987	988	-22	-2.18	188,200	-
[4997]	25/12/15	994	1,013	990	1,010	+16	+1.61	309,900	-
[4997]	25/12/12	940	994	933	994	+74	+8.04	482,200	-
[4997]	25/12/11	925	930	914	920	+6	+0.66	240,300	-
[4997]	25/12/10	902	922	902	914	+16	+1.78	184,500	-
[4997]	25/12/09	915	915	896	898	-14	-1.54	80,400	-
[4997]	25/12/08	903	915	899	912	+10	+1.11	109,600	-
[4997]	25/12/05	901	923	898	902	-2	-0.22	188,500	-
[4997]	25/12/04	900	911	897	904	+17	+1.92	193,300	-
[4997]	25/12/03	888	896	884	887	+6	+0.68	184,500	-
[4997]	25/12/02	884	885	875	881	0	0.00	128,100	-
[4997]	25/12/01	893	895	873	881	-8	-0.90	194,000	-
[4997]	25/11/28	878	891	877	889	+9	+1.02	227,600	-
[4997]	25/11/27	886	889	878	880	0	0.00	141,000	-
[4997]	25/11/26	886	887	879	880	-2	-0.23	150,600	-
[4997]	25/11/25	896	896	876	882	-6	-0.68	126,000	-
[4997]	25/11/21	860	888	860	888	+25	+2.90	172,400	-
[4997]	25/11/20	866	876	863	863	-7	-0.80	134,400	-
[4997]	25/11/19	873	875	864	870	0	0.00	104,400	-
[4997]	25/11/18	878	887	868	870	-18	-2.03	174,300	-
[4997]	25/11/17	890	898	879	888	+3	+0.34	153,400	-
[4997]	25/11/14	884	896	880	885	-9	-1.01	109,100	-
[4997]	25/11/13	890	900	888	894	+2	+0.22	123,700	-
[4997]	25/11/12	888	898	882	892	+6	+0.68	199,800	-
[4997]	25/11/11	884	911	874	886	-13	-1.45	394,100	-
[4997]	25/11/10	882	900	835	899	+31	+3.57	1,127,600	-
[4997]	25/11/07	862	868	860	868	+4	+0.46	113,100	-
[4997]	25/11/06	870	874	855	864	+2	+0.23	142,900	-
[4997]	25/11/05	874	879	853	862	-15	-1.71	208,300	-
[4997]	25/11/04	865	887	862	877	+13	+1.50	222,300	-
[4997]	25/10/31	868	874	861	864	-14	-1.59	302,500	-
[4997]	25/10/30	886	891	878	878	-11	-1.24	194,500	-
[4997]	25/10/29	909	912	883	889	-20	-2.20	165,300	-
[4997]	25/10/28	941	942	907	909	-34	-3.61	136,000	-
[4997]	25/10/27	945	947	936	943	+7	+0.75	93,200	-
[4997]	25/10/24	948	948	930	936	-4	-0.43	96,100	-
[4997]	25/10/23	927	945	926	940	+5	+0.53	89,600	-
[4997]	25/10/22	928	935	925	935	-1	-0.11	129,300	-
[4997]	25/10/21	939	944	930	936	-5	-0.53	89,400	-
[4997]	25/10/20	954	954	937	941	+5	+0.53	110,600	-
[4997]	25/10/17	960	961	932	936	-31	-3.21	120,700	-
[4997]	25/10/16	960	973	953	967	+14	+1.47	118,200	-
[4997]	25/10/15	930	956	930	953	+20	+2.14	168,600	-
[4997]	25/10/14	942	955	925	933	-24	-2.51	148,200	-
[4997]	25/10/10	988	990	957	957	-42	-4.20	133,600	-
[4997]	25/10/09	995	1,002	987	999	+7	+0.71	75,300	-
[4997]	25/10/08	980	1,008	978	992	+13	+1.33	137,600	-
[4997]	25/10/07	980	996	973	979	-10	-1.01	127,100	-
[4997]	25/10/06	998	1,000	981	989	+14	+1.44	136,500	-
[4997]	25/10/03	961	984	961	975	+7	+0.72	126,500	-
[4997]	25/10/02	973	979	957	968	-6	-0.62	118,400	-
[4997]	25/10/01	990	993	970	974	-30	-2.99	126,700	-
[4997]	25/09/30	996	1,004	990	1,004	0	0.00	100,600	-
[4997]	25/09/29	1,011	1,015	999	1,004	-19	-1.86	83,200	-
[4997]	25/09/26	1,027	1,029	1,017	1,023	+2	+0.20	97,300	-
[4997]	25/09/25	1,030	1,030	1,017	1,021	+2	+0.20	89,500	-
[4997]	25/09/24	1,035	1,035	1,009	1,019	-13	-1.26	180,400	-
[4997]	25/09/22	1,033	1,048	1,032	1,032	+7	+0.68	103,000	-
[4997]	25/09/19	1,024	1,031	1,010	1,025	+1	+0.10	166,500	-
[4997]	25/09/18	1,036	1,037	1,020	1,024	-12	-1.16	91,100	-
[4997]	25/09/17	1,033	1,039	1,015	1,036	0	0.00	90,700	-
[4997]	25/09/16	1,011	1,041	1,006	1,036	+32	+3.19	121,000	-
[4997]	25/09/12	1,020	1,022	1,002	1,004	-4	-0.40	125,900	-
[4997]	25/09/11	1,038	1,048	1,007	1,008	-32	-3.08	112,800	-
[4997]	25/09/10	1,031	1,042	1,018	1,040	+7	+0.68	104,600	-
[4997]	25/09/09	1,053	1,054	1,025	1,033	-6	-0.58	146,600	-
[4997]	25/09/08	1,047	1,047	1,020	1,039	+4	+0.39	127,400	-
[4997]	25/09/05	1,031	1,048	1,027	1,035	+1	+0.10	218,400	-