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
[7906]	26/10/29	2,378	2,403	2,344	2,344	-33.0	-1.39	5,402,600	200,535,654,400
[7906]	26/10/28	2,418	2,432	2,368	2,377	-34.0	-1.41	654,600	203,358,896,128
[7906]	26/10/27	2,430	2,439	2,392	2,411	+11.0	+0.46	516,600	206,267,678,720
[7906]	26/10/26	2,350	2,413	2,338	2,400	+28.0	+1.18	488,900	205,326,598,144
[7906]	26/10/23	2,390	2,410	2,347	2,372	-17.0	-0.71	654,800	202,931,126,272
[7906]	26/10/22	2,374	2,416	2,370	2,389	+8.0	+0.34	575,300	204,385,517,568
[7906]	26/10/21	2,412	2,420	2,362	2,381	-19.0	-0.79	549,800	203,701,108,736
[7906]	26/10/20	2,450	2,454	2,397	2,400	-35.0	-1.44	509,800	205,326,598,144
[7906]	26/10/19	2,446	2,466	2,392	2,435	-8.0	-0.33	410,700	208,320,954,368
[7906]	26/10/16	2,379	2,449	2,367	2,443	+99.0	+4.22	611,000	209,005,379,584
[7906]	26/10/15	2,322	2,358	2,308	2,344	-6.0	-0.26	782,500	200,535,654,400
[7906]	26/10/14	2,385	2,397	2,350	2,350	-63.0	-2.61	478,400	201,048,965,120
[7906]	26/10/13	2,400	2,445	2,386	2,413	+29.0	+1.22	590,800	206,438,793,216
[7906]	26/10/09	2,365	2,429	2,355	2,384	+23.0	+0.97	701,100	203,957,764,096
[7906]	26/10/08	2,357	2,366	2,309	2,361	-29.0	-1.21	824,100	201,990,045,696
[7906]	26/10/07	2,405	2,409	2,358	2,390	+3.0	+0.13	640,900	204,471,074,816
[7906]	26/10/06	2,376	2,409	2,367	2,387	+12.0	+0.51	439,800	204,214,419,456
[7906]	26/10/05	2,368	2,384	2,329	2,375	+57.0	+2.46	481,600	203,187,781,632
[7906]	26/10/02	2,321	2,330	2,278	2,318	-1.0	-0.04	488,200	198,311,280,640
[7906]	26/10/01	2,323	2,330	2,270	2,319	0	+0.00	517,800	198,396,837,888
[7906]	26/09/30	2,300	2,337	2,276	2,319	+6.0	+0.26	538,100	198,396,837,888
[7906]	26/09/29	2,363	2,370	2,298	2,313	-53.0	-2.24	522,000	197,883,510,784
[7906]	26/09/28	2,440	2,451	2,358	2,366	-63.0	-2.59	454,500	202,417,815,552
[7906]	26/09/25	2,381	2,429	2,380	2,429	+47.0	+1.97	568,700	207,807,627,264
[7906]	26/09/24	2,331	2,420	2,327	2,382	+33.0	+1.40	457,000	203,786,649,600
[7906]	26/09/18	2,385	2,397	2,332	2,349	-32.0	-1.34	360,300	200,963,407,872
[7906]	26/09/17	2,327	2,381	2,311	2,381	+72.0	+3.12	298,500	203,701,108,736
[7906]	26/09/16	2,337	2,375	2,284	2,309	-61.0	-2.57	432,000	197,541,298,176
[7906]	26/09/15	2,429	2,430	2,362	2,370	-43.0	-1.78	263,300	202,760,028,160
[7906]	26/09/14	2,408	2,444	2,394	2,413	+28.0	+1.17	315,100	206,438,793,216
[7906]	26/09/11	2,373	2,423	2,353	2,385	-34.0	-1.41	337,800	204,043,321,344
[7906]	26/09/10	2,500	2,529	2,413	2,419	-124.0	-4.88	709,700	206,952,103,936
[7906]	26/09/09	2,511	2,646	2,502	2,543	+12.0	+0.47	754,000	217,560,645,632
[7906]	26/09/08	2,550	2,557	2,516	2,531	-20.0	-0.78	305,200	216,534,007,808
[7906]	26/09/07	2,553	2,592	2,524	2,551	-15.0	-0.58	388,000	218,245,070,848
[7906]	26/09/04	2,555	2,588	2,545	2,566	+11.0	+0.43	408,900	219,528,364,032
[7906]	26/09/03	2,566	2,580	2,514	2,555	-9.0	-0.35	509,500	218,587,283,456
[7906]	26/09/02	2,650	2,680	2,546	2,564	-123.0	-4.58	557,700	219,357,249,536
[7906]	26/09/01	2,781	2,804	2,674	2,687	-93.0	-3.35	457,900	229,880,250,368
[7906]	26/08/31	2,809	2,815	2,771	2,780	-13.0	-0.47	203,300	237,836,648,448
[7906]	26/08/28	2,768	2,810	2,763	2,793	+13.0	+0.47	217,300	238,948,843,520
[7906]	26/08/27	2,757	2,799	2,733	2,780	+8.0	+0.29	231,400	237,836,648,448
[7906]	26/08/26	2,880	2,880	2,754	2,772	-92.0	-3.21	406,100	237,152,223,232
[7906]	26/08/25	2,839	2,882	2,802	2,864	+38.0	+1.34	332,400	245,023,080,448
[7906]	26/08/24	2,817	2,862	2,783	2,826	+52.0	+1.87	398,400	241,772,085,248
[7906]	26/08/21	2,808	2,820	2,736	2,774	-37.0	-1.32	369,900	237,323,337,728
[7906]	26/08/20	2,750	2,845	2,730	2,811	+36.0	+1.30	342,200	240,488,792,064
[7906]	26/08/19	2,799	2,856	2,772	2,775	+19.0	+0.69	629,200	237,408,894,976
[7906]	26/08/18	2,754	2,784	2,704	2,756	+12.0	+0.44	454,600	235,783,389,184
[7906]	26/08/17	2,830	2,859	2,723	2,744	-86	-3.04	604,400	-
[7906]	26/08/14	2,948	2,955	2,813	2,830	+6	+0.21	710,700	-
[7906]	26/08/13	2,848	2,890	2,776	2,824	+4	+0.14	832,900	-
[7906]	26/08/12	2,730	2,955	2,701	2,820	+190	+7.22	2,334,900	-
[7906]	26/08/10	2,580	2,680	2,563	2,630	+43	+1.66	1,048,500	-
[7906]	26/08/07	2,490	2,600	2,452	2,587	+27	+1.05	777,100	-
[7906]	26/08/06	2,509	2,560	2,486	2,560	+58	+2.32	316,900	-
[7906]	26/08/05	2,483	2,523	2,472	2,502	-11	-0.44	356,500	-
[7906]	26/08/04	2,515	2,538	2,471	2,513	-4	-0.16	411,100	-
[7906]	26/08/03	2,593	2,612	2,487	2,517	-86	-3.30	575,700	-
[7906]	26/07/31	2,550	2,649	2,542	2,603	-68	-2.55	457,800	-
[7906]	26/07/30	2,650	2,698	2,643	2,671	+22	+0.83	312,400	-
[7906]	26/07/29	2,669	2,689	2,626	2,649	+30	+1.15	409,400	-
[7906]	26/07/28	2,649	2,669	2,596	2,619	+6	+0.23	319,900	-
[7906]	26/07/27	2,589	2,619	2,569	2,613	+72	+2.83	378,700	-
[7906]	26/07/24	2,580	2,589	2,502	2,541	-13	-0.51	420,300	-
[7906]	26/07/23	2,501	2,569	2,498	2,554	+7	+0.27	349,900	-
[7906]	26/07/22	2,540	2,558	2,519	2,547	-32	-1.24	283,900	-
[7906]	26/07/21	2,589	2,650	2,548	2,579	-33	-1.26	478,000	-
[7906]	26/07/17	2,650	2,754	2,610	2,612	-65	-2.43	864,300	-
[7906]	26/07/16	2,559	2,705	2,552	2,677	+118	+4.61	756,500	-
[7906]	26/07/15	2,577	2,586	2,545	2,559	+13	+0.51	453,800	-
[7906]	26/07/14	2,587	2,594	2,535	2,546	+42	+1.68	619,000	-
[7906]	26/07/13	2,482	2,519	2,445	2,504	+59	+2.41	486,200	-
[7906]	26/07/10	2,493	2,508	2,428	2,445	-25	-1.01	327,200	-
[7906]	26/07/09	2,407	2,503	2,407	2,470	+45	+1.86	412,000	-
[7906]	26/07/08	2,492	2,514	2,402	2,425	-40	-1.62	397,500	-
[7906]	26/07/07	2,471	2,576	2,448	2,465	+16	+0.65	1,067,700	-
[7906]	26/07/06	2,339	2,472	2,339	2,449	+118	+5.06	417,600	-
[7906]	26/07/03	2,360	2,362	2,298	2,331	-19	-0.81	283,600	-
[7906]	26/07/02	2,322	2,371	2,303	2,350	+62	+2.71	238,000	-
[7906]	26/07/01	2,280	2,303	2,252	2,288	-23	-1.00	409,100	-
[7906]	26/06/30	2,365	2,389	2,282	2,311	-21	-0.90	393,200	-
[7906]	26/06/29	2,302	2,346	2,302	2,332	+35	+1.52	290,400	-
[7906]	26/06/26	2,269	2,297	2,245	2,297	-7	-0.30	293,000	-
[7906]	26/06/25	2,312	2,349	2,294	2,304	-5	-0.22	409,700	-
[7906]	26/06/24	2,297	2,349	2,284	2,309	+62	+2.76	848,800	-
[7906]	26/06/23	2,309	2,312	2,224	2,247	-43	-1.88	330,400	-
[7906]	26/06/22	2,238	2,305	2,223	2,290	+76	+3.43	436,700	-
[7906]	26/06/19	2,230	2,242	2,181	2,214	-36	-1.60	619,900	-
[7906]	26/06/18	2,334	2,353	2,234	2,250	-76	-3.27	490,100	-
[7906]	26/06/17	2,319	2,363	2,303	2,326	+2	+0.09	395,800	-
[7906]	26/06/16	2,349	2,349	2,288	2,324	-4	-0.17	300,300	-
[7906]	26/06/15	2,352	2,374	2,308	2,328	-2	-0.09	314,800	-
[7906]	26/06/12	2,370	2,379	2,315	2,330	-18	-0.77	210,700	-
[7906]	26/06/11	2,387	2,395	2,303	2,348	-27	-1.14	625,400	-
[7906]	26/06/10	2,400	2,405	2,322	2,375	-2	-0.08	409,200	-
[7906]	26/06/09	2,379	2,413	2,360	2,377	+65	+2.81	350,600	-
[7906]	26/06/08	2,245	2,380	2,235	2,312	-33	-1.41	568,800	-
[7906]	26/06/05	2,310	2,389	2,294	2,345	+66	+2.90	374,600	-
[7906]	26/06/04	2,235	2,334	2,231	2,279	+17	+0.75	359,900	-
[7906]	26/06/03	2,275	2,294	2,238	2,262	-63	-2.71	874,500	-
[7906]	26/06/02	2,367	2,367	2,281	2,325	-63	-2.64	316,900	-
[7906]	26/06/01	2,354	2,400	2,315	2,388	+26	+1.10	493,500	-
[7906]	26/05/29	2,436	2,488	2,360	2,362	-74	-3.04	654,400	-
[7906]	26/05/28	2,470	2,508	2,428	2,436	+8	+0.33	378,800	-
[7906]	26/05/27	2,360	2,470	2,317	2,428	+27	+1.12	423,000	-
[7906]	26/05/26	2,549	2,549	2,386	2,401	+2	+0.08	751,300	-
[7906]	26/05/25	2,577	2,579	2,341	2,399	-132	-5.22	1,246,500	-
[7906]	26/05/22	2,562	2,585	2,472	2,531	-6.0	-0.24	1,126,900	-
[7906]	26/05/21	2,550	2,567	2,496	2,537	+17.0	+0.67	330,200	-
[7906]	26/05/20	2,511	2,577	2,489	2,520	+19.0	+0.76	666,600	-
[7906]	26/05/19	2,534	2,562	2,489	2,501	+13.0	+0.52	742,200	-
[7906]	26/05/18	2,547	2,560	2,470	2,488	-59.0	-2.32	338,500	-
[7906]	26/05/15	2,489	2,547	2,453	2,547	+32.0	+1.27	491,400	-
[7906]	26/05/14	2,605	2,625	2,500	2,515	-119.0	-4.52	920,500	-
[7906]	26/05/13	2,710	2,807	2,608	2,634	+24	+0.92	1,687,800	-
[7906]	26/05/12	2,641	2,646	2,599	2,610	-11	-0.42	406,400	-
[7906]	26/05/11	2,594	2,642	2,583	2,621	+20	+0.77	357,300	-
[7906]	26/05/08	2,621	2,635	2,557	2,601	-3	-0.12	463,100	-
[7906]	26/05/07	2,656	2,682	2,581	2,604	-2	-0.08	591,700	-
[7906]	26/05/01	2,617	2,637	2,584	2,606	-41	-1.55	582,800	-
[7906]	26/04/30	2,703	2,704	2,594	2,647	-97	-3.53	747,300	-
[7906]	26/04/28	2,735	2,775	2,709	2,744	+9	+0.33	467,600	-
[7906]	26/04/27	2,748	2,751	2,681	2,735	-16	-0.58	1,152,100	-
[7906]	26/04/24	2,950	2,974	2,736	2,751	-269	-8.91	1,011,800	-
[7906]	26/04/23	2,983	3,040	2,983	3,020	+36	+1.21	476,300	-
[7906]	26/04/22	2,977	3,000	2,955	2,984	-16	-0.53	283,600	-
[7906]	26/04/21	3,010	3,035	2,977	3,000	-10	-0.33	256,800	-
[7906]	26/04/20	3,035	3,045	3,000	3,010	-20	-0.66	246,100	-
[7906]	26/04/17	3,025	3,080	3,020	3,030	+15	+0.50	259,900	-
[7906]	26/04/16	3,030	3,050	2,974	3,015	-15	-0.50	438,600	-
[7906]	26/04/15	3,070	3,070	3,000	3,030	+10	+0.33	226,700	-
[7906]	26/04/14	3,080	3,105	2,985	3,020	-45	-1.47	321,700	-
[7906]	26/04/13	3,020	3,065	3,005	3,065	+5	+0.16	148,700	-
[7906]	26/04/10	3,050	3,070	3,015	3,060	+25	+0.82	133,300	-
[7906]	26/04/09	3,100	3,100	3,010	3,035	-55	-1.78	180,000	-
[7906]	26/04/08	3,100	3,115	3,040	3,090	+60	+1.98	173,000	-
[7906]	26/04/07	3,015	3,050	2,973	3,030	+10	+0.33	147,200	-
[7906]	26/04/06	3,065	3,065	3,010	3,020	-25	-0.82	82,100	-
[7906]	26/04/03	3,005	3,080	3,005	3,045	+30	+1.00	116,200	-
[7906]	26/04/02	3,060	3,120	2,990	3,015	-40	-1.31	171,000	-
[7906]	26/04/01	3,115	3,140	3,015	3,055	+100	+3.38	197,300	-
[7906]	26/03/31	2,970	3,005	2,940	2,955	+24	+0.82	461,800	-
[7906]	26/03/30	2,982	3,005	2,913	2,931	-244	-7.69	546,100	-
[7906]	26/03/27	3,200	3,240	3,145	3,175	-65	-2.01	307,900	-
[7906]	26/03/26	3,275	3,285	3,210	3,240	+20	+0.62	207,400	-
[7906]	26/03/25	3,225	3,295	3,215	3,220	+55	+1.74	206,500	-
[7906]	26/03/24	3,220	3,230	3,130	3,165	+35	+1.12	194,600	-
[7906]	26/03/23	3,180	3,180	3,070	3,130	-120	-3.69	296,200	-
[7906]	26/03/19	3,400	3,400	3,250	3,250	-205	-5.93	303,900	-
[7906]	26/03/18	3,500	3,510	3,450	3,455	-20	-0.58	151,700	-
[7906]	26/03/17	3,475	3,535	3,450	3,475	+20	+0.58	146,800	-
[7906]	26/03/16	3,435	3,490	3,420	3,455	-30	-0.86	245,200	-
[7906]	26/03/13	3,355	3,500	3,355	3,485	+130	+3.87	311,300	-
[7906]	26/03/12	3,390	3,405	3,330	3,355	-30	-0.89	125,600	-
[7906]	26/03/11	3,405	3,465	3,380	3,385	0	0.00	256,700	-
[7906]	26/03/10	3,390	3,450	3,330	3,385	+25	+0.74	229,300	-
[7906]	26/03/09	3,350	3,400	3,285	3,360	-190	-5.35	348,100	-
[7906]	26/03/06	3,455	3,585	3,435	3,550	+100	+2.90	264,600	-
[7906]	26/03/05	3,545	3,615	3,435	3,450	-10	-0.29	201,900	-
[7906]	26/03/04	3,420	3,485	3,375	3,460	0	0.00	226,200	-
[7906]	26/03/03	3,550	3,565	3,440	3,460	-150	-4.16	340,200	-
[7906]	26/03/02	3,645	3,660	3,575	3,610	-105	-2.83	260,200	-
[7906]	26/02/27	3,695	3,740	3,620	3,715	+65	+1.78	393,600	-
[7906]	26/02/26	3,735	3,740	3,635	3,650	-80	-2.14	271,100	-
[7906]	26/02/25	3,795	3,795	3,675	3,730	-60	-1.58	299,800	-
[7906]	26/02/24	3,750	3,810	3,665	3,790	+40	+1.07	307,300	-
[7906]	26/02/20	3,945	3,945	3,750	3,750	-265	-6.60	325,900	-
[7906]	26/02/19	3,825	4,025	3,820	4,015	+170	+4.42	487,500	-
[7906]	26/02/18	3,720	3,860	3,675	3,845	+85	+2.26	358,100	-
[7906]	26/02/17	3,755	3,810	3,675	3,760	0	0.00	342,300	-
[7906]	26/02/16	3,660	3,760	3,630	3,760	+135	+3.72	559,100	-
[7906]	26/02/13	3,650	3,695	3,565	3,625	+20	+0.55	349,000	-
[7906]	26/02/12	3,635	3,765	3,530	3,605	+40	+1.12	1,013,400	-
[7906]	26/02/10	3,530	3,590	3,475	3,565	+105	+3.03	566,700	-
[7906]	26/02/09	3,410	3,540	3,390	3,460	+190	+5.81	531,600	-
[7906]	26/02/06	3,275	3,325	3,220	3,270	-35	-1.06	228,400	-
[7906]	26/02/05	3,300	3,305	3,250	3,305	+30	+0.92	148,000	-
[7906]	26/02/04	3,320	3,320	3,250	3,275	-45	-1.36	172,400	-
[7906]	26/02/03	3,330	3,370	3,310	3,320	+5	+0.15	249,900	-
[7906]	26/02/02	3,280	3,375	3,260	3,315	+60	+1.84	271,500	-
[7906]	26/01/30	3,235	3,285	3,230	3,255	+20	+0.62	123,100	-
[7906]	26/01/29	3,205	3,235	3,145	3,235	+30	+0.94	158,800	-
[7906]	26/01/28	3,270	3,270	3,180	3,205	-95	-2.88	187,400	-
[7906]	26/01/27	3,300	3,300	3,245	3,300	+20	+0.61	103,500	-
[7906]	26/01/26	3,330	3,340	3,265	3,280	-75	-2.24	159,700	-
[7906]	26/01/23	3,350	3,370	3,320	3,355	+5	+0.15	209,000	-
[7906]	26/01/22	3,400	3,410	3,310	3,350	-50	-1.47	312,100	-
[7906]	26/01/21	3,365	3,425	3,335	3,400	+40	+1.19	525,500	-
[7906]	26/01/20	3,370	3,420	3,345	3,360	+10	+0.30	229,800	-
[7906]	26/01/19	3,350	3,375	3,340	3,350	0	0.00	175,400	-
[7906]	26/01/16	3,355	3,375	3,315	3,350	0	0.00	252,000	-
[7906]	26/01/15	3,360	3,390	3,335	3,350	+15	+0.45	456,600	-
[7906]	26/01/14	3,350	3,385	3,320	3,335	+10	+0.30	289,600	-
[7906]	26/01/13	3,405	3,405	3,290	3,325	-80	-2.35	460,400	-
[7906]	26/01/09	3,430	3,430	3,330	3,405	+15	+0.44	316,400	-
[7906]	26/01/08	3,495	3,495	3,390	3,390	-90	-2.59	370,000	-
[7906]	26/01/07	3,465	3,480	3,415	3,480	0	0.00	176,100	-
[7906]	26/01/06	3,400	3,525	3,385	3,480	+115	+3.42	307,100	-
[7906]	26/01/05	3,365	3,405	3,340	3,365	+45	+1.36	301,900	-
[7906]	25/12/30	3,310	3,430	3,300	3,320	+30	+0.91	344,400	-
[7906]	25/12/29	3,245	3,310	3,225	3,290	+20	+0.61	137,500	-
[7906]	25/12/26	3,305	3,315	3,265	3,270	-20	-0.61	151,400	-
[7906]	25/12/25	3,225	3,290	3,200	3,290	+95	+2.97	154,600	-
[7906]	25/12/24	3,185	3,260	3,180	3,195	+10	+0.31	137,300	-
[7906]	25/12/23	3,140	3,200	3,140	3,185	+25	+0.79	152,400	-
[7906]	25/12/22	3,215	3,230	3,135	3,160	-55	-1.71	198,900	-
[7906]	25/12/19	3,165	3,215	3,145	3,215	+50	+1.58	345,900	-
[7906]	25/12/18	3,180	3,205	3,160	3,165	-20	-0.63	164,200	-
[7906]	25/12/17	3,230	3,275	3,155	3,185	-45	-1.39	275,200	-
[7906]	25/12/16	3,250	3,265	3,220	3,230	-10	-0.31	158,800	-
[7906]	25/12/15	3,195	3,260	3,195	3,240	+35	+1.09	186,400	-
[7906]	25/12/12	3,190	3,275	3,175	3,205	0	0.00	230,000	-
[7906]	25/12/11	3,250	3,275	3,185	3,205	+15	+0.47	240,300	-
[7906]	25/12/10	3,180	3,240	3,170	3,190	+5	+0.16	244,100	-
[7906]	25/12/09	3,270	3,295	3,150	3,185	-60	-1.85	360,200	-
[7906]	25/12/08	3,260	3,270	3,200	3,245	+15	+0.46	423,300	-
[7906]	25/12/05	3,305	3,315	3,170	3,230	-105	-3.15	535,000	-
[7906]	25/12/04	3,300	3,365	3,285	3,335	+5	+0.15	286,000	-
[7906]	25/12/03	3,310	3,350	3,260	3,330	+75	+2.30	450,500	-
[7906]	25/12/02	3,370	3,370	3,255	3,255	-50	-1.51	239,500	-
[7906]	25/12/01	3,435	3,455	3,305	3,305	-200	-5.71	347,700	-
[7906]	25/11/28	3,550	3,570	3,495	3,505	-60	-1.68	213,600	-
[7906]	25/11/27	3,600	3,630	3,540	3,565	-25	-0.70	188,200	-
[7906]	25/11/26	3,545	3,610	3,520	3,590	+60	+1.70	307,900	-
[7906]	25/11/25	3,555	3,605	3,490	3,530	+25	+0.71	390,100	-
[7906]	25/11/21	3,420	3,560	3,420	3,505	+70	+2.04	274,000	-
[7906]	25/11/20	3,390	3,485	3,360	3,435	+45	+1.33	265,900	-
[7906]	25/11/19	3,400	3,445	3,325	3,390	-55	-1.60	372,200	-
[7906]	25/11/18	3,535	3,540	3,390	3,445	-115	-3.23	471,400	-
[7906]	25/11/17	3,725	3,725	3,530	3,560	-135	-3.65	383,600	-
[7906]	25/11/14	3,680	3,760	3,675	3,695	+5	+0.14	227,300	-
[7906]	25/11/13	3,710	3,740	3,670	3,690	-5	-0.14	248,600	-
[7906]	25/11/12	3,620	3,780	3,610	3,695	+75	+2.07	558,400	-
[7906]	25/11/11	3,725	3,725	3,600	3,620	-145	-3.85	637,200	-
[7906]	25/11/10	3,720	3,810	3,535	3,765	-375	-9.06	2,135,800	-
[7906]	25/11/07	4,125	4,155	4,010	4,140	-10	-0.24	487,200	-
[7906]	25/11/06	4,100	4,190	4,080	4,150	+115	+2.85	451,100	-
[7906]	25/11/05	3,970	4,065	3,920	4,035	+90	+2.28	287,600	-
[7906]	25/11/04	3,940	4,005	3,885	3,945	-25	-0.63	294,300	-
[7906]	25/10/31	3,865	3,970	3,845	3,970	+115	+2.98	157,700	-
[7906]	25/10/30	3,850	3,875	3,795	3,855	+5	+0.13	164,300	-
[7906]	25/10/29	3,905	3,925	3,840	3,850	-55	-1.41	153,900	-
[7906]	25/10/28	3,960	3,990	3,905	3,905	-45	-1.14	130,800	-
[7906]	25/10/27	3,975	4,010	3,920	3,950	-10	-0.25	236,800	-
[7906]	25/10/24	4,055	4,085	3,960	3,960	-115	-2.82	257,800	-
[7906]	25/10/23	4,030	4,130	4,030	4,075	+70	+1.75	402,000	-
[7906]	25/10/22	3,950	4,015	3,950	4,005	+70	+1.78	243,800	-
[7906]	25/10/21	3,905	3,970	3,905	3,935	+50	+1.29	188,600	-
[7906]	25/10/20	3,855	3,920	3,810	3,885	+55	+1.44	343,800	-
[7906]	25/10/17	3,780	3,875	3,780	3,830	+50	+1.32	203,600	-
[7906]	25/10/16	3,870	3,870	3,780	3,780	-60	-1.56	180,000	-
[7906]	25/10/15	3,870	3,910	3,800	3,840	0	0.00	272,800	-
[7906]	25/10/14	3,785	3,850	3,770	3,840	-10	-0.26	463,500	-
[7906]	25/10/10	3,850	3,885	3,820	3,850	-60	-1.53	222,200	-
[7906]	25/10/09	3,830	3,920	3,830	3,910	+75	+1.96	198,000	-
[7906]	25/10/08	3,825	3,850	3,810	3,835	+25	+0.66	135,200	-
[7906]	25/10/07	3,945	3,955	3,810	3,810	-90	-2.31	229,500	-
[7906]	25/10/06	3,935	3,945	3,855	3,900	+80	+2.09	288,800	-
[7906]	25/10/03	3,810	3,910	3,805	3,820	+10	+0.26	229,500	-
[7906]	25/10/02	3,815	3,850	3,755	3,810	+65	+1.74	319,600	-
[7906]	25/10/01	3,685	3,760	3,675	3,745	-45	-1.19	329,400	-
[7906]	25/09/30	3,835	3,850	3,740	3,790	-55	-1.43	321,300	-
[7906]	25/09/29	3,920	3,945	3,825	3,845	-40	-1.03	224,800	-
[7906]	25/09/26	3,875	3,950	3,855	3,885	-15	-0.38	413,800	-
[7906]	25/09/25	3,870	3,910	3,820	3,900	+70	+1.83	404,600	-
[7906]	25/09/24	3,650	3,860	3,620	3,830	+175	+4.79	445,000	-
[7906]	25/09/22	3,655	3,710	3,635	3,655	-15	-0.41	342,300	-
[7906]	25/09/19	3,780	3,805	3,650	3,670	-155	-4.05	503,100	-
[7906]	25/09/18	3,890	3,900	3,810	3,825	-65	-1.67	238,800	-
[7906]	25/09/17	3,925	3,940	3,865	3,890	-15	-0.38	192,000	-
[7906]	25/09/16	4,005	4,030	3,855	3,905	-115	-2.86	421,600	-
[7906]	25/09/12	3,955	4,095	3,950	4,020	-5	-0.12	202,300	-
[7906]	25/09/11	4,000	4,035	3,970	4,025	-45	-1.11	229,900	-
[7906]	25/09/10	4,095	4,100	4,040	4,070	-15	-0.37	256,200	-
[7906]	25/09/09	4,120	4,180	4,045	4,085	+75	+1.87	388,700	-
[7906]	25/09/08	3,970	4,040	3,950	4,010	+35	+0.88	434,900	-
[7906]	25/09/05	3,960	3,975	3,885	3,975	+5	+0.13	377,300	-