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
[4998]	26/10/29	1,165	1,166	1,156	1,163	-3.0	-0.26	17,400	19,165,247,488
[4998]	26/10/28	1,174	1,175	1,163	1,166	-2.0	-0.17	12,800	19,214,686,208
[4998]	26/10/27	1,175	1,176	1,158	1,168	+1.0	+0.09	23,900	19,247,644,672
[4998]	26/10/26	1,164	1,173	1,159	1,167	+9.0	+0.78	53,000	19,231,164,416
[4998]	26/10/23	1,140	1,158	1,136	1,158	+16.0	+1.40	39,900	19,082,852,352
[4998]	26/10/22	1,145	1,148	1,141	1,142	-3.0	-0.26	29,500	18,819,186,688
[4998]	26/10/21	1,152	1,152	1,144	1,145	0	+0.00	8,400	18,868,623,360
[4998]	26/10/20	1,160	1,164	1,145	1,145	-14.0	-1.21	15,900	18,868,623,360
[4998]	26/10/19	1,153	1,164	1,149	1,159	+11.0	+0.96	27,300	19,099,330,560
[4998]	26/10/16	1,144	1,149	1,142	1,148	+6.0	+0.53	5,600	18,918,060,032
[4998]	26/10/15	1,147	1,155	1,142	1,142	-9.0	-0.78	11,100	18,819,186,688
[4998]	26/10/14	1,159	1,165	1,149	1,151	-5.0	-0.43	31,500	18,967,498,752
[4998]	26/10/13	1,158	1,160	1,150	1,156	-2.0	-0.17	17,600	19,049,893,888
[4998]	26/10/09	1,148	1,158	1,148	1,158	+14.0	+1.22	13,500	19,082,852,352
[4998]	26/10/08	1,156	1,156	1,141	1,144	-13.0	-1.12	9,900	18,852,145,152
[4998]	26/10/07	1,160	1,160	1,130	1,157	-2.0	-0.17	45,500	19,066,372,096
[4998]	26/10/06	1,154	1,159	1,150	1,159	+6.0	+0.52	15,500	19,099,330,560
[4998]	26/10/05	1,142	1,158	1,131	1,153	+22.0	+1.95	25,300	19,000,457,216
[4998]	26/10/02	1,146	1,146	1,130	1,131	-16.0	-1.39	16,900	18,637,916,160
[4998]	26/10/01	1,165	1,165	1,147	1,147	-17.0	-1.46	23,300	18,901,581,824
[4998]	26/09/30	1,163	1,164	1,156	1,164	+8.0	+0.69	13,300	19,181,727,744
[4998]	26/09/29	1,160	1,165	1,154	1,156	-8.0	-0.69	15,900	19,049,893,888
[4998]	26/09/28	1,179	1,180	1,163	1,164	-14.0	-1.19	16,400	19,181,727,744
[4998]	26/09/25	1,174	1,180	1,171	1,178	0	+0.00	14,600	19,412,434,944
[4998]	26/09/24	1,170	1,178	1,162	1,178	+8.0	+0.68	25,600	19,412,434,944
[4998]	26/09/18	1,171	1,177	1,167	1,170	-6.0	-0.51	13,800	19,280,601,088
[4998]	26/09/17	1,169	1,177	1,160	1,176	+11.0	+0.94	20,800	19,379,476,480
[4998]	26/09/16	1,168	1,169	1,159	1,165	-5.0	-0.43	11,300	19,198,205,952
[4998]	26/09/15	1,157	1,170	1,156	1,170	+6.0	+0.52	8,600	19,280,601,088
[4998]	26/09/14	1,155	1,164	1,155	1,164	+6.0	+0.52	5,200	19,181,727,744
[4998]	26/09/11	1,162	1,165	1,157	1,158	-8.0	-0.69	11,200	19,082,852,352
[4998]	26/09/10	1,163	1,170	1,163	1,166	-4.0	-0.34	8,000	19,214,686,208
[4998]	26/09/09	1,172	1,176	1,168	1,170	-2.0	-0.17	8,900	19,280,601,088
[4998]	26/09/08	1,180	1,181	1,171	1,172	-7.0	-0.59	14,900	19,313,559,552
[4998]	26/09/07	1,190	1,194	1,178	1,179	-15.0	-1.26	7,600	19,428,915,200
[4998]	26/09/04	1,203	1,203	1,190	1,194	-9.0	-0.75	9,700	19,676,100,608
[4998]	26/09/03	1,195	1,207	1,194	1,203	+3.0	+0.25	18,200	19,824,414,720
[4998]	26/09/02	1,200	1,202	1,191	1,200	-4.0	-0.33	16,900	19,774,976,000
[4998]	26/09/01	1,209	1,213	1,197	1,204	-4.0	-0.33	13,900	19,840,892,928
[4998]	26/08/31	1,195	1,208	1,191	1,208	+16.0	+1.34	27,100	19,906,809,856
[4998]	26/08/28	1,204	1,210	1,192	1,192	-15.0	-1.24	14,200	19,643,144,192
[4998]	26/08/27	1,206	1,214	1,203	1,207	+4.0	+0.33	24,400	19,890,329,600
[4998]	26/08/26	1,199	1,206	1,197	1,203	+4.0	+0.33	26,900	19,824,414,720
[4998]	26/08/25	1,207	1,207	1,191	1,199	-8.0	-0.66	19,000	19,758,497,792
[4998]	26/08/24	1,188	1,210	1,188	1,207	+19.0	+1.60	39,300	19,890,329,600
[4998]	26/08/21	1,178	1,188	1,177	1,188	+9.0	+0.76	15,100	19,577,227,264
[4998]	26/08/20	1,180	1,188	1,178	1,179	+2.0	+0.17	11,000	19,428,915,200
[4998]	26/08/19	1,182	1,185	1,173	1,177	-8.0	-0.68	14,800	19,395,956,736
[4998]	26/08/18	1,187	1,187	1,178	1,185	-1.0	-0.08	9,400	19,527,788,544
[4998]	26/08/17	1,181	1,191	1,181	1,186	+5.0	+0.42	16,200	19,544,268,800
[4998]	26/08/14	1,179	1,188	1,179	1,181	+2.0	+0.17	13,200	19,461,871,616
[4998]	26/08/13	1,179	1,185	1,174	1,179	-4.0	-0.34	12,200	19,428,915,200
[4998]	26/08/12	1,177	1,183	1,170	1,183	+6.0	+0.51	17,200	19,494,830,080
[4998]	26/08/10	1,180	1,185	1,171	1,177	-5.0	-0.42	31,100	19,395,956,736
[4998]	26/08/07	1,180	1,199	1,172	1,182	+2.0	+0.17	31,400	19,478,351,872
[4998]	26/08/06	1,178	1,186	1,169	1,180	-4.0	-0.34	19,800	19,445,393,408
[4998]	26/08/05	1,191	1,198	1,182	1,184	-7.0	-0.59	21,500	19,511,310,336
[4998]	26/08/04	1,207	1,209	1,189	1,191	-14.0	-1.16	15,900	19,626,663,936
[4998]	26/08/03	1,217	1,217	1,197	1,205	-12.0	-0.99	21,300	19,857,371,136
[4998]	26/07/31	1,220	1,220	1,202	1,217	+6.0	+0.50	27,100	20,055,121,920
[4998]	26/07/30	1,214	1,214	1,202	1,211	+1.0	+0.08	22,300	19,956,246,528
[4998]	26/07/29	1,216	1,222	1,209	1,210	-9.0	-0.74	22,800	19,939,768,320
[4998]	26/07/28	1,225	1,228	1,212	1,219	-10.0	-0.81	28,800	20,088,080,384
[4998]	26/07/27	1,195	1,230	1,195	1,229	+34.0	+2.85	69,300	20,252,870,656
[4998]	26/07/24	1,207	1,207	1,190	1,195	-8.0	-0.67	40,100	19,692,580,864
[4998]	26/07/23	1,206	1,210	1,198	1,203	-2.0	-0.17	10,900	19,824,414,720
[4998]	26/07/22	1,190	1,210	1,190	1,205	+15.0	+1.26	71,300	19,857,371,136
[4998]	26/07/21	1,182	1,196	1,177	1,190	+7.0	+0.59	48,200	19,610,185,728
[4998]	26/07/17	1,194	1,200	1,178	1,183	-3	-0.25	35,400	-
[4998]	26/07/16	1,195	1,197	1,186	1,186	-4	-0.34	23,400	-
[4998]	26/07/15	1,187	1,194	1,186	1,190	+3	+0.25	19,100	-
[4998]	26/07/14	1,183	1,192	1,180	1,187	+1	+0.08	28,000	-
[4998]	26/07/13	1,191	1,203	1,180	1,186	-4	-0.34	35,800	-
[4998]	26/07/10	1,190	1,193	1,181	1,190	+5	+0.42	24,900	-
[4998]	26/07/09	1,178	1,185	1,173	1,185	+7	+0.59	35,700	-
[4998]	26/07/08	1,163	1,179	1,159	1,178	+15	+1.29	39,500	-
[4998]	26/07/07	1,173	1,173	1,163	1,163	-10	-0.85	9,600	-
[4998]	26/07/06	1,176	1,178	1,169	1,173	-3	-0.26	21,200	-
[4998]	26/07/03	1,176	1,181	1,173	1,176	0	0.00	13,100	-
[4998]	26/07/02	1,175	1,182	1,173	1,176	+1	+0.09	13,700	-
[4998]	26/07/01	1,170	1,181	1,166	1,175	+7	+0.60	41,900	-
[4998]	26/06/30	1,164	1,168	1,162	1,168	+8	+0.69	10,600	-
[4998]	26/06/29	1,160	1,168	1,156	1,160	+2	+0.17	22,200	-
[4998]	26/06/26	1,151	1,161	1,151	1,158	+7	+0.61	9,400	-
[4998]	26/06/25	1,160	1,160	1,151	1,151	-3	-0.26	14,000	-
[4998]	26/06/24	1,150	1,159	1,143	1,154	+6	+0.52	14,600	-
[4998]	26/06/23	1,151	1,158	1,148	1,148	-3	-0.26	14,400	-
[4998]	26/06/22	1,166	1,171	1,151	1,151	-10	-0.86	26,200	-
[4998]	26/06/19	1,160	1,167	1,155	1,161	+1	+0.09	13,000	-
[4998]	26/06/18	1,163	1,170	1,154	1,160	-10	-0.85	23,800	-
[4998]	26/06/17	1,150	1,175	1,150	1,170	+10	+0.86	21,500	-
[4998]	26/06/16	1,166	1,166	1,156	1,160	-6	-0.51	8,000	-
[4998]	26/06/15	1,156	1,167	1,155	1,166	+11	+0.95	25,900	-
[4998]	26/06/12	1,147	1,155	1,145	1,155	+12	+1.05	7,400	-
[4998]	26/06/11	1,152	1,152	1,138	1,143	-11	-0.95	22,600	-
[4998]	26/06/10	1,141	1,158	1,141	1,154	+9	+0.79	21,700	-
[4998]	26/06/09	1,148	1,153	1,142	1,145	+3	+0.26	19,500	-
[4998]	26/06/08	1,147	1,156	1,135	1,142	-12	-1.04	23,700	-
[4998]	26/06/05	1,139	1,154	1,139	1,154	+15	+1.32	19,300	-
[4998]	26/06/04	1,138	1,142	1,133	1,139	-6	-0.52	11,900	-
[4998]	26/06/03	1,144	1,148	1,138	1,145	+7	+0.62	13,100	-
[4998]	26/06/02	1,123	1,143	1,122	1,138	+8	+0.71	37,000	-
[4998]	26/06/01	1,163	1,163	1,122	1,130	-28	-2.42	28,200	-
[4998]	26/05/29	1,154	1,162	1,152	1,158	+6	+0.52	16,300	-
[4998]	26/05/28	1,144	1,152	1,140	1,152	+15	+1.32	26,300	-
[4998]	26/05/27	1,137	1,143	1,136	1,137	-1	-0.09	7,300	-
[4998]	26/05/26	1,134	1,144	1,132	1,138	+3	+0.26	10,400	-
[4998]	26/05/25	1,148	1,149	1,135	1,135	-9	-0.79	10,700	-
[4998]	26/05/22	1,133	1,144	1,125	1,144	+21.0	+1.87	17,100	-
[4998]	26/05/21	1,121	1,131	1,121	1,123	+3.0	+0.27	6,800	-
[4998]	26/05/20	1,131	1,138	1,120	1,120	-11.0	-0.97	8,000	-
[4998]	26/05/19	1,135	1,138	1,126	1,131	-2.0	-0.18	12,400	-
[4998]	26/05/18	1,135	1,135	1,125	1,133	-4.0	-0.35	14,300	-
[4998]	26/05/15	1,120	1,143	1,120	1,137	+11.0	+0.98	25,700	-
[4998]	26/05/14	1,120	1,139	1,115	1,126	0	+0.00	40,200	-
[4998]	26/05/13	1,123	1,140	1,123	1,126	-27.0	-2.34	31,100	-
[4998]	26/05/12	1,151	1,161	1,151	1,153	+3.0	+0.26	17,900	-
[4998]	26/05/11	1,155	1,155	1,142	1,150	-5.0	-0.43	19,400	-
[4998]	26/05/08	1,137	1,155	1,135	1,155	+18.0	+1.58	22,500	-
[4998]	26/05/07	1,125	1,142	1,121	1,137	+14.0	+1.25	25,400	-
[4998]	26/05/01	1,124	1,126	1,115	1,123	0	+0.00	21,700	-
[4998]	26/04/30	1,124	1,131	1,123	1,123	-3.0	-0.27	10,800	-
[4998]	26/04/28	1,115	1,132	1,115	1,126	+9.0	+0.81	12,300	-
[4998]	26/04/27	1,118	1,122	1,113	1,117	+2	+0.18	7,500	-
[4998]	26/04/24	1,122	1,122	1,115	1,115	-5	-0.45	7,300	-
[4998]	26/04/23	1,126	1,126	1,119	1,120	-2	-0.18	7,300	-
[4998]	26/04/22	1,122	1,126	1,122	1,122	-3	-0.27	5,100	-
[4998]	26/04/21	1,126	1,127	1,121	1,125	-1	-0.09	6,600	-
[4998]	26/04/20	1,127	1,128	1,123	1,126	0	0.00	9,600	-
[4998]	26/04/17	1,121	1,127	1,118	1,126	+5	+0.45	10,200	-
[4998]	26/04/16	1,116	1,124	1,116	1,121	+6	+0.54	10,300	-
[4998]	26/04/15	1,118	1,124	1,113	1,115	-3	-0.27	13,800	-
[4998]	26/04/14	1,116	1,122	1,116	1,118	+2	+0.18	12,300	-
[4998]	26/04/13	1,121	1,125	1,116	1,116	-17	-1.50	9,200	-
[4998]	26/04/10	1,129	1,133	1,122	1,133	+5	+0.44	9,200	-
[4998]	26/04/09	1,131	1,134	1,127	1,128	-3	-0.27	7,000	-
[4998]	26/04/08	1,123	1,135	1,121	1,131	+13	+1.16	23,100	-
[4998]	26/04/07	1,111	1,124	1,111	1,118	+5	+0.45	12,900	-
[4998]	26/04/06	1,113	1,118	1,101	1,113	0	0.00	24,600	-
[4998]	26/04/03	1,118	1,120	1,112	1,113	0	0.00	11,100	-
[4998]	26/04/02	1,113	1,119	1,106	1,113	+1	+0.09	12,000	-
[4998]	26/04/01	1,107	1,114	1,100	1,112	+17	+1.55	21,100	-
[4998]	26/03/31	1,113	1,117	1,095	1,095	-18	-1.62	46,400	-
[4998]	26/03/30	1,110	1,124	1,110	1,113	-40	-3.47	31,600	-
[4998]	26/03/27	1,172	1,174	1,153	1,153	-25	-2.12	85,900	-
[4998]	26/03/26	1,157	1,178	1,150	1,178	+21	+1.82	39,000	-
[4998]	26/03/25	1,150	1,159	1,150	1,157	+12	+1.05	18,100	-
[4998]	26/03/24	1,151	1,154	1,145	1,145	-1	-0.09	12,500	-
[4998]	26/03/23	1,155	1,155	1,141	1,146	-14	-1.21	39,500	-
[4998]	26/03/19	1,161	1,166	1,153	1,160	-8	-0.68	26,200	-
[4998]	26/03/18	1,162	1,168	1,160	1,168	+9	+0.78	9,100	-
[4998]	26/03/17	1,157	1,161	1,156	1,159	+2	+0.17	6,500	-
[4998]	26/03/16	1,156	1,160	1,154	1,157	+1	+0.09	9,900	-
[4998]	26/03/13	1,154	1,162	1,153	1,156	-4	-0.34	10,000	-
[4998]	26/03/12	1,160	1,163	1,155	1,160	-3	-0.26	12,100	-
[4998]	26/03/11	1,164	1,170	1,163	1,163	0	0.00	8,900	-
[4998]	26/03/10	1,159	1,169	1,158	1,163	+7	+0.61	11,200	-
[4998]	26/03/09	1,160	1,160	1,149	1,156	-14	-1.20	29,900	-
[4998]	26/03/06	1,161	1,173	1,161	1,170	+4	+0.34	8,500	-
[4998]	26/03/05	1,172	1,172	1,166	1,166	+9	+0.78	7,200	-
[4998]	26/03/04	1,166	1,169	1,150	1,157	-18	-1.53	47,900	-
[4998]	26/03/03	1,182	1,190	1,175	1,175	-12	-1.01	25,200	-
[4998]	26/03/02	1,180	1,187	1,177	1,187	+3	+0.25	21,100	-
[4998]	26/02/27	1,175	1,187	1,175	1,184	+7	+0.59	16,700	-
[4998]	26/02/26	1,173	1,178	1,170	1,177	+6	+0.51	11,200	-
[4998]	26/02/25	1,175	1,175	1,168	1,171	+3	+0.26	9,400	-
[4998]	26/02/24	1,164	1,168	1,159	1,168	+8	+0.69	10,500	-
[4998]	26/02/20	1,170	1,171	1,160	1,160	-11	-0.94	31,300	-
[4998]	26/02/19	1,174	1,178	1,166	1,171	0	0.00	19,000	-
[4998]	26/02/18	1,171	1,171	1,167	1,171	+6	+0.52	5,200	-
[4998]	26/02/17	1,168	1,170	1,162	1,165	0	0.00	11,500	-
[4998]	26/02/16	1,160	1,167	1,155	1,165	+10	+0.87	11,800	-
[4998]	26/02/13	1,160	1,162	1,154	1,155	-9	-0.77	17,800	-
[4998]	26/02/12	1,175	1,175	1,160	1,164	-7	-0.60	23,200	-
[4998]	26/02/10	1,182	1,188	1,167	1,171	-8	-0.68	40,800	-
[4998]	26/02/09	1,177	1,179	1,170	1,179	+7	+0.60	16,700	-
[4998]	26/02/06	1,172	1,172	1,165	1,172	0	0.00	14,800	-
[4998]	26/02/05	1,173	1,180	1,172	1,172	+2	+0.17	11,300	-
[4998]	26/02/04	1,173	1,174	1,166	1,170	-3	-0.26	17,400	-
[4998]	26/02/03	1,163	1,173	1,162	1,173	+13	+1.12	16,200	-
[4998]	26/02/02	1,159	1,164	1,155	1,160	+1	+0.09	19,800	-
[4998]	26/01/30	1,152	1,159	1,149	1,159	+7	+0.61	22,500	-
[4998]	26/01/29	1,158	1,158	1,150	1,152	-7	-0.60	13,400	-
[4998]	26/01/28	1,164	1,164	1,159	1,159	-5	-0.43	13,300	-
[4998]	26/01/27	1,165	1,166	1,162	1,164	-1	-0.09	7,200	-
[4998]	26/01/26	1,171	1,171	1,163	1,165	-6	-0.51	7,800	-
[4998]	26/01/23	1,177	1,177	1,166	1,171	0	0.00	19,400	-
[4998]	26/01/22	1,175	1,179	1,171	1,171	0	0.00	9,600	-
[4998]	26/01/21	1,175	1,177	1,168	1,171	-5	-0.43	10,600	-
[4998]	26/01/20	1,193	1,193	1,176	1,176	-12	-1.01	13,400	-
[4998]	26/01/19	1,186	1,199	1,178	1,188	+6	+0.51	18,600	-
[4998]	26/01/16	1,175	1,182	1,168	1,182	+8	+0.68	22,100	-
[4998]	26/01/15	1,172	1,175	1,168	1,174	+5	+0.43	20,900	-
[4998]	26/01/14	1,166	1,172	1,165	1,169	+4	+0.34	11,200	-
[4998]	26/01/13	1,175	1,175	1,163	1,165	-2	-0.17	21,200	-
[4998]	26/01/09	1,168	1,170	1,166	1,167	0	0.00	10,400	-
[4998]	26/01/08	1,173	1,175	1,167	1,167	-4	-0.34	9,800	-
[4998]	26/01/07	1,166	1,171	1,166	1,171	+1	+0.09	12,200	-
[4998]	26/01/06	1,168	1,170	1,165	1,170	+1	+0.09	9,500	-
[4998]	26/01/05	1,171	1,180	1,163	1,169	+4	+0.34	48,900	-
[4998]	25/12/30	1,169	1,175	1,161	1,165	-3	-0.26	15,300	-
[4998]	25/12/29	1,149	1,169	1,146	1,168	+24	+2.10	34,400	-
[4998]	25/12/26	1,140	1,150	1,140	1,144	+4	+0.35	30,600	-
[4998]	25/12/25	1,139	1,143	1,138	1,140	+2	+0.18	18,900	-
[4998]	25/12/24	1,139	1,145	1,138	1,138	-5	-0.44	8,700	-
[4998]	25/12/23	1,139	1,144	1,137	1,143	+4	+0.35	13,500	-
[4998]	25/12/22	1,140	1,144	1,136	1,139	-3	-0.26	17,400	-
[4998]	25/12/19	1,136	1,145	1,134	1,142	+5	+0.44	15,600	-
[4998]	25/12/18	1,136	1,137	1,130	1,137	0	0.00	7,100	-
[4998]	25/12/17	1,121	1,137	1,121	1,137	+14	+1.25	21,800	-
[4998]	25/12/16	1,119	1,124	1,116	1,123	+4	+0.36	18,400	-
[4998]	25/12/15	1,113	1,119	1,113	1,119	+6	+0.54	13,600	-
[4998]	25/12/12	1,111	1,117	1,111	1,113	+3	+0.27	9,000	-
[4998]	25/12/11	1,113	1,115	1,110	1,110	-3	-0.27	10,600	-
[4998]	25/12/10	1,117	1,117	1,112	1,113	+1	+0.09	14,500	-
[4998]	25/12/09	1,117	1,118	1,111	1,112	-3	-0.27	11,200	-
[4998]	25/12/08	1,114	1,117	1,113	1,115	+2	+0.18	8,100	-
[4998]	25/12/05	1,124	1,124	1,112	1,113	-13	-1.15	33,600	-
[4998]	25/12/04	1,130	1,130	1,125	1,126	+1	+0.09	21,800	-
[4998]	25/12/03	1,130	1,131	1,123	1,125	-2	-0.18	17,400	-
[4998]	25/12/02	1,140	1,142	1,127	1,127	-15	-1.31	25,100	-
[4998]	25/12/01	1,150	1,150	1,139	1,142	-5	-0.44	13,900	-
[4998]	25/11/28	1,145	1,147	1,135	1,147	+6	+0.53	14,800	-
[4998]	25/11/27	1,145	1,146	1,139	1,141	-5	-0.44	15,500	-
[4998]	25/11/26	1,143	1,150	1,143	1,146	+3	+0.26	9,200	-
[4998]	25/11/25	1,157	1,157	1,143	1,143	-5	-0.44	10,800	-
[4998]	25/11/21	1,131	1,148	1,129	1,148	+16	+1.41	11,100	-
[4998]	25/11/20	1,127	1,134	1,125	1,132	+3	+0.27	7,100	-
[4998]	25/11/19	1,124	1,132	1,121	1,129	+5	+0.44	13,600	-
[4998]	25/11/18	1,135	1,135	1,124	1,124	-11	-0.97	14,900	-
[4998]	25/11/17	1,142	1,142	1,135	1,135	-6	-0.53	20,400	-
[4998]	25/11/14	1,138	1,146	1,137	1,141	-7	-0.61	12,400	-
[4998]	25/11/13	1,156	1,156	1,144	1,148	-8	-0.69	7,600	-
[4998]	25/11/12	1,129	1,156	1,126	1,156	+33	+2.94	42,500	-
[4998]	25/11/11	1,147	1,150	1,120	1,123	-24	-2.09	73,800	-
[4998]	25/11/10	1,163	1,175	1,145	1,147	-4	-0.35	65,900	-
[4998]	25/11/07	1,141	1,151	1,136	1,151	0	0.00	18,900	-
[4998]	25/11/06	1,156	1,158	1,150	1,151	-4	-0.35	15,400	-
[4998]	25/11/05	1,165	1,165	1,145	1,155	-10	-0.86	27,200	-
[4998]	25/11/04	1,160	1,170	1,159	1,165	+1	+0.09	14,900	-
[4998]	25/10/31	1,157	1,166	1,153	1,164	+5	+0.43	20,500	-
[4998]	25/10/30	1,152	1,161	1,140	1,159	+7	+0.61	21,600	-
[4998]	25/10/29	1,182	1,182	1,152	1,152	-24	-2.04	22,400	-
[4998]	25/10/28	1,188	1,188	1,176	1,176	-10	-0.84	14,700	-
[4998]	25/10/27	1,176	1,187	1,176	1,186	+11	+0.94	12,500	-
[4998]	25/10/24	1,179	1,185	1,174	1,175	+2	+0.17	20,600	-
[4998]	25/10/23	1,175	1,180	1,169	1,173	-2	-0.17	13,800	-
[4998]	25/10/22	1,178	1,178	1,172	1,175	+7	+0.60	9,200	-
[4998]	25/10/21	1,175	1,180	1,167	1,168	-6	-0.51	13,900	-
[4998]	25/10/20	1,177	1,177	1,167	1,174	+11	+0.95	13,100	-
[4998]	25/10/17	1,168	1,169	1,162	1,163	-11	-0.94	10,700	-
[4998]	25/10/16	1,180	1,180	1,165	1,174	+5	+0.43	10,000	-
[4998]	25/10/15	1,181	1,181	1,165	1,169	+1	+0.09	16,300	-
[4998]	25/10/14	1,164	1,172	1,156	1,168	-7	-0.60	31,700	-
[4998]	25/10/10	1,203	1,206	1,175	1,175	-33	-2.73	29,800	-
[4998]	25/10/09	1,208	1,209	1,197	1,208	+1	+0.08	24,800	-
[4998]	25/10/08	1,211	1,213	1,200	1,207	+6	+0.50	27,000	-
[4998]	25/10/07	1,198	1,217	1,190	1,201	+3	+0.25	68,100	-
[4998]	25/10/06	1,200	1,205	1,193	1,198	+3	+0.25	41,300	-
[4998]	25/10/03	1,196	1,205	1,192	1,195	-1	-0.08	24,700	-
[4998]	25/10/02	1,223	1,223	1,190	1,196	-32	-2.61	28,100	-
[4998]	25/10/01	1,232	1,232	1,206	1,228	-4	-0.32	55,600	-
[4998]	25/09/30	1,251	1,251	1,232	1,232	-19	-1.52	20,100	-
[4998]	25/09/29	1,254	1,259	1,238	1,251	+2	+0.16	45,500	-
[4998]	25/09/26	1,251	1,255	1,240	1,249	-8	-0.64	23,000	-
[4998]	25/09/25	1,254	1,261	1,251	1,257	+3	+0.24	33,800	-
[4998]	25/09/24	1,237	1,254	1,237	1,254	+21	+1.70	24,500	-
[4998]	25/09/22	1,235	1,260	1,233	1,233	-2	-0.16	71,300	-
[4998]	25/09/19	1,238	1,238	1,212	1,235	-3	-0.24	61,900	-
[4998]	25/09/18	1,233	1,242	1,230	1,238	+10	+0.81	30,400	-
[4998]	25/09/17	1,241	1,241	1,225	1,228	-17	-1.37	32,200	-
[4998]	25/09/16	1,221	1,245	1,210	1,245	+24	+1.97	51,000	-
[4998]	25/09/12	1,227	1,235	1,217	1,221	-3	-0.25	43,500	-
[4998]	25/09/11	1,218	1,230	1,218	1,224	+10	+0.82	64,600	-
[4998]	25/09/10	1,191	1,214	1,191	1,214	+15	+1.25	84,800	-
[4998]	25/09/09	1,181	1,200	1,181	1,199	+17	+1.44	60,000	-
[4998]	25/09/08	1,188	1,188	1,177	1,182	+1	+0.08	33,500	-
[4998]	25/09/05	1,195	1,196	1,181	1,181	-10	-0.84	14,400	-