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
[7916]	26/10/29	－	－	－	1,872	－	－	0	-
[7916]	26/10/28	1,872	1,872	1,872	1,872	-3.0	-0.16	200	5,734,433,792
[7916]	26/10/27	1,850	1,875	1,850	1,875	+56.0	+3.08	300	5,743,623,680
[7916]	26/10/26	1,828	1,828	1,819	1,819	-9.0	-0.49	500	5,572,080,640
[7916]	26/10/23	1,828	1,828	1,828	1,828	-1.0	-0.05	100	5,599,650,304
[7916]	26/10/22	1,829	1,829	1,829	1,829	-11.0	-0.60	100	5,602,713,600
[7916]	26/10/21	1,830	1,880	1,809	1,840	+39.0	+2.17	8,600	5,636,409,344
[7916]	26/10/20	1,868	1,868	1,800	1,801	-68.0	-3.64	6,300	5,516,941,824
[7916]	26/10/19	1,868	1,870	1,868	1,869	+1.0	+0.05	1,200	5,725,243,904
[7916]	26/10/16	1,858	1,888	1,858	1,868	+12.0	+0.65	600	5,722,181,120
[7916]	26/10/15	1,865	1,869	1,856	1,856	-36.0	-1.90	3,800	5,685,421,568
[7916]	26/10/14	1,892	1,892	1,892	1,892	-8.0	-0.42	100	5,795,699,200
[7916]	26/10/13	1,900	1,900	1,900	1,900	0	+0.00	200	5,820,205,568
[7916]	26/10/09	1,885	1,900	1,885	1,900	0	+0.00	200	5,820,205,568
[7916]	26/10/08	1,900	1,900	1,900	1,900	-8.0	-0.42	300	5,820,205,568
[7916]	26/10/07	－	－	－	1,908	－	－	0	-
[7916]	26/10/06	1,895	1,925	1,885	1,908	+9.0	+0.47	1,900	5,844,711,424
[7916]	26/10/05	1,900	1,931	1,886	1,899	-1.0	-0.05	4,600	5,817,142,272
[7916]	26/10/02	1,900	1,900	1,900	1,900	+21.0	+1.12	200	5,820,205,568
[7916]	26/10/01	1,879	1,879	1,879	1,879	0	+0.00	100	5,755,876,864
[7916]	26/09/30	1,865	1,879	1,865	1,879	+14.0	+0.75	2,100	5,755,876,864
[7916]	26/09/29	1,890	1,915	1,857	1,865	-65.0	-3.37	5,600	5,712,991,232
[7916]	26/09/28	1,915	1,930	1,915	1,930	+15.0	+0.78	700	5,912,103,424
[7916]	26/09/25	1,896	1,927	1,896	1,915	+5.0	+0.26	3,400	5,866,154,496
[7916]	26/09/24	1,925	1,925	1,890	1,910	-10.0	-0.52	800	5,850,838,016
[7916]	26/09/18	1,905	1,920	1,905	1,920	+15.0	+0.79	1,300	5,881,470,976
[7916]	26/09/17	－	－	－	1,905	－	－	0	-
[7916]	26/09/16	1,910	1,910	1,903	1,905	+5.0	+0.26	1,300	5,835,521,536
[7916]	26/09/15	1,900	1,900	1,900	1,900	0	+0.00	100	5,820,205,568
[7916]	26/09/14	1,866	1,927	1,802	1,900	+35.0	+1.88	25,000	5,820,205,568
[7916]	26/09/11	1,865	1,865	1,865	1,865	-40.0	-2.10	100	5,712,991,232
[7916]	26/09/10	－	－	－	1,905	－	－	0	-
[7916]	26/09/09	1,905	1,905	1,905	1,905	+25.0	+1.33	400	5,835,521,536
[7916]	26/09/08	1,870	1,880	1,870	1,880	-20.0	-1.05	400	5,758,940,160
[7916]	26/09/07	1,900	1,900	1,900	1,900	+20.0	+1.06	100	5,820,205,568
[7916]	26/09/04	－	－	－	1,880	－	－	0	-
[7916]	26/09/03	－	－	－	1,880	－	－	0	-
[7916]	26/09/02	1,881	1,899	1,880	1,880	－	－	700	-
[7916]	26/09/01	－	－	－	1,920	－	－	0	-
[7916]	26/08/31	－	－	－	1,920	－	－	0	-
[7916]	26/08/28	1,920	1,920	1,920	1,920	+20	+1.05	100	-
[7916]	26/08/27	1,880	1,900	1,880	1,900	-20	-1.04	200	-
[7916]	26/08/26	1,878	1,920	1,878	1,920	+36	+1.91	400	-
[7916]	26/08/25	1,881	1,900	1,881	1,884	+3	+0.16	300	-
[7916]	26/08/24	1,882	1,900	1,881	1,881	-6	-0.32	900	-
[7916]	26/08/21	1,888	1,899	1,887	1,887	-3	-0.16	800	-
[7916]	26/08/20	1,888	1,890	1,888	1,890	-38	-1.97	200	-
[7916]	26/08/19	1,902	1,964	1,902	1,928	+48	+2.55	500	-
[7916]	26/08/18	1,894	1,925	1,880	1,880	-11	-0.58	900	-
[7916]	26/08/17	1,901	1,901	1,891	1,891	-9	-0.47	900	-
[7916]	26/08/14	1,946	1,970	1,900	1,900	-46	-2.36	4,300	-
[7916]	26/08/13	1,946	1,975	1,946	1,946	0	0.00	600	-
[7916]	26/08/12	1,938	1,979	1,938	1,946	+8	+0.41	1,500	-
[7916]	26/08/10	1,961	1,987	1,936	1,938	－	－	3,600	-
[7916]	26/08/07	－	－	－	1,936	－	－	0	-
[7916]	26/08/06	1,941	1,975	1,910	1,936	－	－	3,800	-
[7916]	26/08/05	－	－	－	1,901	－	－	0	-
[7916]	26/08/04	1,838	1,941	1,838	1,901	+48	+2.59	3,400	-
[7916]	26/08/03	1,848	1,933	1,848	1,853	-12	-0.64	6,600	-
[7916]	26/07/31	1,830	1,865	1,830	1,865	+20	+1.08	3,400	-
[7916]	26/07/30	1,845	1,849	1,844	1,845	0	0.00	1,300	-
[7916]	26/07/29	1,838	1,846	1,820	1,845	+14	+0.76	3,700	-
[7916]	26/07/28	1,831	1,831	1,831	1,831	-38	-2.03	100	-
[7916]	26/07/27	1,848	1,869	1,848	1,869	－	－	700	-
[7916]	26/07/24	－	－	－	1,835	－	－	0	-
[7916]	26/07/23	－	－	－	1,835	－	－	0	-
[7916]	26/07/22	－	－	－	1,835	－	－	0	-
[7916]	26/07/21	1,819	1,850	1,819	1,835	-15	-0.81	1,300	-
[7916]	26/07/17	1,850	1,850	1,850	1,850	0	0.00	1,000	-
[7916]	26/07/16	1,822	1,850	1,821	1,850	+30	+1.65	2,500	-
[7916]	26/07/15	1,821	1,821	1,820	1,820	-4	-0.22	300	-
[7916]	26/07/14	1,839	1,839	1,824	1,824	+2	+0.11	200	-
[7916]	26/07/13	1,807	1,835	1,805	1,822	+15	+0.83	21,100	-
[7916]	26/07/10	1,813	1,825	1,807	1,807	-6	-0.33	5,800	-
[7916]	26/07/09	1,813	1,813	1,813	1,813	+4	+0.22	100	-
[7916]	26/07/08	1,808	1,815	1,808	1,809	+2	+0.11	1,100	-
[7916]	26/07/07	1,809	1,843	1,802	1,807	-3	-0.17	2,100	-
[7916]	26/07/06	1,815	1,815	1,802	1,810	-2	-0.11	2,500	-
[7916]	26/07/03	1,812	1,812	1,812	1,812	－	－	300	-
[7916]	26/07/02	－	－	－	1,812	－	－	0	-
[7916]	26/07/01	1,815	1,815	1,812	1,812	-3	-0.17	400	-
[7916]	26/06/30	1,815	1,815	1,815	1,815	+5	+0.28	100	-
[7916]	26/06/29	1,790	1,820	1,780	1,810	+28	+1.57	6,300	-
[7916]	26/06/26	1,768	1,799	1,768	1,782	-2	-0.11	7,700	-
[7916]	26/06/25	1,790	1,800	1,756	1,784	-6	-0.34	13,400	-
[7916]	26/06/24	1,790	1,790	1,790	1,790	+20	+1.13	300	-
[7916]	26/06/23	1,769	1,800	1,769	1,770	-10	-0.56	1,600	-
[7916]	26/06/22	1,766	1,780	1,766	1,780	+11	+0.62	300	-
[7916]	26/06/19	1,803	1,810	1,769	1,769	-31	-1.72	12,700	-
[7916]	26/06/18	1,805	1,814	1,793	1,800	-5	-0.28	4,400	-
[7916]	26/06/17	1,808	1,810	1,805	1,805	-5	-0.28	2,600	-
[7916]	26/06/16	1,811	1,811	1,810	1,810	-1	-0.06	700	-
[7916]	26/06/15	1,843	1,843	1,811	1,811	－	－	1,300	-
[7916]	26/06/12	－	－	－	1,816	－	－	0	-
[7916]	26/06/11	1,811	1,850	1,811	1,816	-24	-1.30	1,800	-
[7916]	26/06/10	1,840	1,840	1,840	1,840	－	－	200	-
[7916]	26/06/09	－	－	－	1,800	－	－	0	-
[7916]	26/06/08	1,795	1,850	1,795	1,800	-11	-0.61	800	-
[7916]	26/06/05	1,810	1,811	1,810	1,811	+1	+0.06	200	-
[7916]	26/06/04	1,810	1,810	1,810	1,810	-2	-0.11	100	-
[7916]	26/06/03	1,818	1,830	1,812	1,812	－	－	1,300	-
[7916]	26/06/02	－	－	－	1,848	－	－	0	-
[7916]	26/06/01	1,869	1,907	1,848	1,848	-19	-1.02	900	-
[7916]	26/05/29	1,831	1,867	1,831	1,867	-2	-0.11	400	-
[7916]	26/05/28	1,869	1,869	1,869	1,869	+40	+2.19	100	-
[7916]	26/05/27	1,812	1,829	1,812	1,829	0	0.00	300	-
[7916]	26/05/26	1,829	1,829	1,829	1,829	-20	-1.08	200	-
[7916]	26/05/25	1,892	1,892	1,849	1,849	-43	-2.27	500	-
[7916]	26/05/22	1,892	1,892	1,892	1,892	+40.0	+2.16	100	-
[7916]	26/05/21	1,812	1,852	1,812	1,852	+80.0	+4.51	200	-
[7916]	26/05/20	1,772	1,772	1,772	1,772	+1.0	+0.06	100	-
[7916]	26/05/19	1,764	1,771	1,764	1,771	+4.0	+0.23	500	-
[7916]	26/05/18	1,789	1,809	1,767	1,767	-41.0	-2.27	1,700	-
[7916]	26/05/15	1,940	1,940	1,808	1,808	-132.0	-6.80	4,600	-
[7916]	26/05/14	1,964	1,965	1,940	1,940	-41.0	-2.07	1,600	-
[7916]	26/05/13	2,000	2,000	1,981	1,981	0	+0.00	800	-
[7916]	26/05/12	1,967	1,981	1,967	1,981	-18.0	-0.90	1,100	-
[7916]	26/05/11	2,000	2,000	1,991	1,999	+19.0	+0.96	3,300	-
[7916]	26/05/08	1,960	1,984	1,960	1,980	+15.0	+0.76	3,500	-
[7916]	26/05/07	1,984	1,984	1,961	1,965	+11.0	+0.56	1,200	-
[7916]	26/05/01	1,959	1,960	1,954	1,954	-8.0	-0.41	1,200	-
[7916]	26/04/30	1,962	1,962	1,959	1,962	0	+0.00	700	-
[7916]	26/04/28	1,962	1,962	1,962	1,962	0	+0.00	100	-
[7916]	26/04/27	1,962	1,962	1,962	1,962	+1	+0.05	200	-
[7916]	26/04/24	1,951	2,000	1,951	1,961	+1	+0.05	1,100	-
[7916]	26/04/23	1,962	1,962	1,960	1,960	+15	+0.77	1,000	-
[7916]	26/04/22	1,930	1,945	1,930	1,945	-5	-0.26	300	-
[7916]	26/04/21	1,955	1,955	1,950	1,950	-4	-0.20	200	-
[7916]	26/04/20	1,955	1,955	1,954	1,954	+9	+0.46	300	-
[7916]	26/04/17	1,920	1,945	1,920	1,945	+15	+0.78	400	-
[7916]	26/04/16	1,928	1,964	1,927	1,930	+30	+1.58	2,200	-
[7916]	26/04/15	1,880	1,900	1,879	1,900	+50	+2.70	3,300	-
[7916]	26/04/14	1,860	1,860	1,845	1,850	-7	-0.38	1,000	-
[7916]	26/04/13	1,843	1,857	1,843	1,857	+2	+0.11	800	-
[7916]	26/04/10	1,845	1,855	1,845	1,855	+10	+0.54	800	-
[7916]	26/04/09	1,855	1,855	1,845	1,845	-3	-0.16	300	-
[7916]	26/04/08	1,826	1,855	1,826	1,848	+1	+0.05	800	-
[7916]	26/04/07	1,839	1,847	1,839	1,847	+7	+0.38	1,100	-
[7916]	26/04/06	1,835	1,840	1,835	1,840	+6	+0.33	700	-
[7916]	26/04/03	1,770	1,834	1,770	1,834	0	0.00	3,300	-
[7916]	26/04/02	1,830	1,834	1,830	1,834	+12	+0.66	800	-
[7916]	26/04/01	1,825	1,854	1,822	1,822	-3	-0.16	800	-
[7916]	26/03/31	1,804	1,830	1,804	1,825	+16	+0.88	900	-
[7916]	26/03/30	1,776	1,809	1,776	1,809	-31	-1.68	400	-
[7916]	26/03/27	1,838	1,840	1,838	1,840	+1	+0.05	600	-
[7916]	26/03/26	1,839	1,840	1,839	1,839	-1	-0.05	300	-
[7916]	26/03/25	1,838	1,840	1,817	1,840	+42	+2.34	1,500	-
[7916]	26/03/24	1,785	1,820	1,772	1,798	+13	+0.73	4,900	-
[7916]	26/03/23	1,808	1,810	1,776	1,785	-44	-2.41	5,700	-
[7916]	26/03/19	1,836	1,850	1,829	1,829	-47	-2.51	800	-
[7916]	26/03/18	1,878	1,878	1,876	1,876	+38	+2.07	700	-
[7916]	26/03/17	1,826	1,866	1,826	1,838	+13	+0.71	900	-
[7916]	26/03/16	1,860	1,860	1,822	1,825	-25	-1.35	5,100	-
[7916]	26/03/13	1,875	1,875	1,840	1,850	-25	-1.33	700	-
[7916]	26/03/12	1,875	1,875	1,873	1,875	0	0.00	900	-
[7916]	26/03/11	1,875	1,875	1,875	1,875	+20	+1.08	700	-
[7916]	26/03/10	1,860	1,879	1,851	1,855	+1	+0.05	1,300	-
[7916]	26/03/09	1,875	1,875	1,814	1,854	-19	-1.01	1,600	-
[7916]	26/03/06	1,843	1,873	1,843	1,873	0	0.00	400	-
[7916]	26/03/05	1,850	1,875	1,850	1,873	+28	+1.52	1,500	-
[7916]	26/03/04	1,856	1,900	1,834	1,845	-21	-1.13	4,400	-
[7916]	26/03/03	1,882	1,895	1,866	1,866	-22	-1.17	1,100	-
[7916]	26/03/02	1,848	1,900	1,848	1,888	+6	+0.32	1,400	-
[7916]	26/02/27	1,900	1,901	1,871	1,882	+34	+1.84	3,600	-
[7916]	26/02/26	1,839	1,860	1,839	1,848	-3	-0.16	1,500	-
[7916]	26/02/25	1,843	1,900	1,842	1,851	+9	+0.49	9,100	-
[7916]	26/02/24	1,844	1,844	1,842	1,842	-2	-0.11	200	-
[7916]	26/02/20	1,847	1,847	1,844	1,844	-2	-0.11	500	-
[7916]	26/02/19	1,844	1,859	1,844	1,846	+2	+0.11	400	-
[7916]	26/02/18	1,843	1,845	1,843	1,844	+3	+0.16	700	-
[7916]	26/02/17	1,840	1,841	1,840	1,841	-34	-1.81	400	-
[7916]	26/02/16	1,900	1,900	1,875	1,875	0	0.00	700	-
[7916]	26/02/13	1,899	1,899	1,872	1,875	-40	-2.09	700	-
[7916]	26/02/12	1,904	1,918	1,880	1,915	+44	+2.35	2,800	-
[7916]	26/02/10	1,853	1,871	1,853	1,871	-4	-0.21	300	-
[7916]	26/02/09	1,827	1,876	1,827	1,875	+40	+2.18	2,500	-
[7916]	26/02/06	1,825	1,838	1,825	1,835	-10	-0.54	800	-
[7916]	26/02/05	1,918	1,918	1,845	1,845	-95	-4.90	3,400	-
[7916]	26/02/04	1,840	1,940	1,840	1,940	+99	+5.38	2,800	-
[7916]	26/02/03	1,834	1,841	1,834	1,841	0	0.00	400	-
[7916]	26/02/02	1,826	1,841	1,825	1,841	+6	+0.33	900	-
[7916]	26/01/30	1,871	1,871	1,800	1,835	-38	-2.03	4,800	-
[7916]	26/01/29	1,873	1,873	1,873	1,873	-15	-0.79	700	-
[7916]	26/01/28	1,926	1,932	1,888	1,888	-56	-2.88	3,100	-
[7916]	26/01/27	1,981	1,981	1,944	1,944	+3	+0.15	200	-
[7916]	26/01/26	1,947	1,977	1,941	1,941	-36	-1.82	1,600	-
[7916]	26/01/23	1,951	1,991	1,951	1,977	+27	+1.38	700	-
[7916]	26/01/22	1,950	1,950	1,950	1,950	－	－	100	-
[7916]	26/01/21	－	－	－	1,949	－	－	0	-
[7916]	26/01/20	1,942	1,980	1,942	1,949	-5	-0.26	700	-
[7916]	26/01/19	1,977	1,989	1,946	1,954	-23	-1.16	1,500	-
[7916]	26/01/16	1,985	2,004	1,977	1,977	-8	-0.40	1,300	-
[7916]	26/01/15	1,980	1,985	1,930	1,985	+10	+0.51	5,500	-
[7916]	26/01/14	2,004	2,004	1,972	1,975	-29	-1.45	500	-
[7916]	26/01/13	1,989	2,005	1,989	2,004	+29	+1.47	4,600	-
[7916]	26/01/09	1,968	1,992	1,967	1,975	+2	+0.10	1,400	-
[7916]	26/01/08	1,985	1,985	1,972	1,973	-17	-0.85	600	-
[7916]	26/01/07	1,974	1,995	1,974	1,990	-3	-0.15	2,400	-
[7916]	26/01/06	1,973	1,993	1,972	1,993	+8	+0.40	1,500	-
[7916]	26/01/05	1,960	2,000	1,960	1,985	+35	+1.79	2,900	-
[7916]	25/12/30	1,961	1,965	1,950	1,950	-11	-0.56	800	-
[7916]	25/12/29	1,960	1,974	1,955	1,961	+41	+2.14	2,900	-
[7916]	25/12/26	1,870	1,920	1,869	1,920	+50	+2.67	4,200	-
[7916]	25/12/25	1,836	1,870	1,825	1,870	+34	+1.85	2,800	-
[7916]	25/12/24	1,837	1,837	1,797	1,836	-1	-0.05	2,900	-
[7916]	25/12/23	1,809	1,837	1,801	1,837	+32	+1.77	700	-
[7916]	25/12/22	1,800	1,805	1,800	1,805	-11	-0.61	500	-
[7916]	25/12/19	1,839	1,839	1,816	1,816	-21	-1.14	200	-
[7916]	25/12/18	1,839	1,839	1,809	1,837	-2	-0.11	500	-
[7916]	25/12/17	1,835	1,839	1,834	1,839	+3	+0.16	1,000	-
[7916]	25/12/16	1,836	1,836	1,836	1,836	0	0.00	700	-
[7916]	25/12/15	1,837	1,837	1,815	1,836	-6	-0.33	1,400	-
[7916]	25/12/12	1,783	1,859	1,783	1,842	+64	+3.60	1,800	-
[7916]	25/12/11	1,784	1,811	1,764	1,778	-19	-1.06	600	-
[7916]	25/12/10	1,828	1,850	1,797	1,797	-31	-1.70	4,300	-
[7916]	25/12/09	1,809	1,829	1,804	1,828	+3	+0.16	1,800	-
[7916]	25/12/08	1,802	1,838	1,789	1,825	+24	+1.33	3,100	-
[7916]	25/12/05	1,791	1,801	1,791	1,801	-6	-0.33	400	-
[7916]	25/12/04	1,770	1,807	1,770	1,807	+3	+0.17	1,300	-
[7916]	25/12/03	1,810	1,810	1,776	1,804	+19	+1.06	1,800	-
[7916]	25/12/02	1,763	1,800	1,763	1,785	+25	+1.42	2,400	-
[7916]	25/12/01	1,800	1,800	1,751	1,760	-29	-1.62	2,500	-
[7916]	25/11/28	1,730	1,789	1,730	1,789	+59	+3.41	2,800	-
[7916]	25/11/27	1,676	1,730	1,676	1,730	+20	+1.17	2,800	-
[7916]	25/11/26	1,700	1,710	1,700	1,710	+10	+0.59	1,200	-
[7916]	25/11/25	1,704	1,733	1,700	1,700	-2	-0.12	2,700	-
[7916]	25/11/21	1,633	1,702	1,633	1,702	+33	+1.98	1,700	-
[7916]	25/11/20	1,685	1,685	1,649	1,669	-1	-0.06	2,000	-
[7916]	25/11/19	1,649	1,670	1,640	1,670	+15	+0.91	1,500	-
[7916]	25/11/18	1,655	1,655	1,655	1,655	+3	+0.18	1,000	-
[7916]	25/11/17	1,685	1,700	1,647	1,652	-18	-1.08	2,300	-
[7916]	25/11/14	1,635	1,670	1,615	1,670	+36	+2.20	8,000	-
[7916]	25/11/13	1,599	1,634	1,595	1,634	+14	+0.86	2,100	-
[7916]	25/11/12	1,620	1,620	1,620	1,620	0	0.00	300	-
[7916]	25/11/11	1,614	1,620	1,609	1,620	-5	-0.31	1,300	-
[7916]	25/11/10	1,571	1,625	1,571	1,625	+55	+3.50	3,400	-
[7916]	25/11/07	1,537	1,570	1,537	1,570	+30	+1.95	2,500	-
[7916]	25/11/06	1,539	1,565	1,539	1,540	+20	+1.32	800	-
[7916]	25/11/05	1,515	1,520	1,515	1,520	+5	+0.33	700	-
[7916]	25/11/04	1,530	1,533	1,515	1,515	+4	+0.26	1,200	-
[7916]	25/10/31	1,508	1,511	1,508	1,511	+3	+0.20	300	-
[7916]	25/10/30	1,495	1,508	1,495	1,508	+27	+1.82	1,000	-
[7916]	25/10/29	1,481	1,481	1,472	1,481	+15	+1.02	500	-
[7916]	25/10/28	1,488	1,488	1,466	1,466	-19	-1.28	1,100	-
[7916]	25/10/27	1,505	1,505	1,485	1,485	－	－	500	-
[7916]	25/10/24	－	－	－	1,497	－	－	0	-
[7916]	25/10/23	1,497	1,497	1,497	1,497	0	0.00	100	-
[7916]	25/10/22	1,497	1,500	1,497	1,497	0	0.00	2,900	-
[7916]	25/10/21	1,503	1,504	1,496	1,497	-6	-0.40	900	-
[7916]	25/10/20	1,500	1,503	1,455	1,503	-26	-1.70	3,300	-
[7916]	25/10/17	1,529	1,529	1,529	1,529	-5	-0.33	100	-
[7916]	25/10/16	1,519	1,545	1,519	1,534	+25	+1.66	1,100	-
[7916]	25/10/15	1,500	1,509	1,500	1,509	+29	+1.96	600	-
[7916]	25/10/14	1,504	1,509	1,472	1,480	-37	-2.44	4,100	-
[7916]	25/10/10	1,560	1,561	1,514	1,517	-40	-2.57	3,500	-
[7916]	25/10/09	1,570	1,575	1,557	1,557	-21	-1.33	4,200	-
[7916]	25/10/08	1,578	1,579	1,568	1,578	+2	+0.13	1,300	-
[7916]	25/10/07	1,572	1,576	1,569	1,576	-4	-0.25	1,400	-
[7916]	25/10/06	1,578	1,590	1,565	1,580	+23	+1.48	4,300	-
[7916]	25/10/03	1,564	1,578	1,546	1,557	-8	-0.51	3,400	-
[7916]	25/10/02	1,529	1,570	1,529	1,565	+54	+3.57	6,700	-
[7916]	25/10/01	1,561	1,561	1,511	1,511	-48	-3.08	2,200	-
[7916]	25/09/30	1,560	1,565	1,540	1,559	-1	-0.06	4,300	-
[7916]	25/09/29	1,560	1,560	1,534	1,560	-1	-0.06	6,500	-
[7916]	25/09/26	1,570	1,584	1,554	1,561	-26	-1.64	7,000	-
[7916]	25/09/25	1,581	1,591	1,571	1,587	+22	+1.41	5,500	-
[7916]	25/09/24	1,562	1,576	1,561	1,565	-5	-0.32	1,700	-
[7916]	25/09/22	1,582	1,585	1,564	1,570	+20	+1.29	2,100	-
[7916]	25/09/19	1,600	1,610	1,529	1,550	-50	-3.13	4,300	-
[7916]	25/09/18	1,612	1,612	1,576	1,600	0	0.00	1,600	-
[7916]	25/09/17	1,660	1,660	1,600	1,600	-60	-3.61	1,400	-
[7916]	25/09/16	1,630	1,670	1,630	1,660	+30	+1.84	4,200	-
[7916]	25/09/12	1,630	1,700	1,601	1,630	+16	+0.99	6,800	-
[7916]	25/09/11	1,585	1,615	1,585	1,614	+23	+1.45	4,200	-
[7916]	25/09/10	1,553	1,611	1,541	1,591	+50	+3.24	13,000	-
[7916]	25/09/09	1,569	1,569	1,541	1,541	-38	-2.41	2,300	-
[7916]	25/09/08	1,533	1,580	1,529	1,579	+29	+1.87	3,800	-
[7916]	25/09/05	1,537	1,550	1,536	1,550	+24	+1.57	3,000	-