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
[7917]	26/10/29	1,230	1,243	1,222	1,243	+3	+0.241935	484,100	89,006,596,096
[7917]	26/10/28	1,252	1,258	1,240	1,240	+2	+0.161551	137,900	88,791,777,280
[7917]	26/10/27	1,228	1,239	1,227	1,238	+16	+1.309329	127,300	88,648,564,736
[7917]	26/10/26	1,237	1,240	1,219	1,222	-8	-0.650407	143,700	87,502,864,384
[7917]	26/10/23	1,238	1,253	1,205	1,230	-1	-0.081235	185,800	88,075,714,560
[7917]	26/10/22	1,259	1,259	1,231	1,231	-20	-1.598721	130,600	88,147,320,832
[7917]	26/10/21	1,260	1,260	1,242	1,251	+9	+0.724638	137,700	89,579,446,272
[7917]	26/10/20	1,270	1,277	1,239	1,242	-28	-2.204724	164,600	88,934,989,824
[7917]	26/10/19	1,278	1,287	1,245	1,270	+8	+0.633914	156,300	90,939,965,440
[7917]	26/10/16	1,260	1,267	1,250	1,262	+20	+1.610306	156,800	90,367,115,264
[7917]	26/10/15	1,231	1,246	1,228	1,242	-3	-0.240964	317,400	88,934,989,824
[7917]	26/10/14	1,240	1,254	1,237	1,245	-1	-0.080257	133,100	89,149,808,640
[7917]	26/10/13	1,219	1,255	1,208	1,246	+38	+3.145695	173,800	89,221,414,912
[7917]	26/10/09	1,192	1,213	1,189	1,208	+9	+0.750626	109,100	86,500,376,576
[7917]	26/10/08	1,212	1,212	1,191	1,199	-18	-1.479047	132,900	85,855,920,128
[7917]	26/10/07	1,212	1,224	1,212	1,217	-2	-0.164069	101,700	87,144,833,024
[7917]	26/10/06	1,219	1,224	1,210	1,219	0	0	114,300	87,288,045,568
[7917]	26/10/05	1,205	1,228	1,201	1,219	+26	+2.17938	143,100	87,288,045,568
[7917]	26/10/02	1,218	1,220	1,193	1,193	-30	-2.452984	106,100	85,426,282,496
[7917]	26/10/01	1,220	1,224	1,209	1,223	0	0	146,100	87,574,470,656
[7917]	26/09/30	1,226	1,234	1,215	1,223	-2	-0.163265	181,900	87,574,470,656
[7917]	26/09/29	1,228	1,233	1,219	1,225	-21	-1.685393	144,900	87,717,683,200
[7917]	26/09/28	1,269	1,270	1,246	1,246	-15	-1.189532	181,700	89,221,414,912
[7917]	26/09/25	1,260	1,267	1,259	1,261	+6	+0.478088	114,200	90,295,508,992
[7917]	26/09/24	1,260	1,260	1,248	1,255	+15	+1.209677	111,800	89,865,871,360
[7917]	26/09/18	1,262	1,266	1,240	1,240	-16	-1.273885	206,400	88,791,777,280
[7917]	26/09/17	1,254	1,261	1,249	1,256	+10	+0.802568	86,100	89,937,477,632
[7917]	26/09/16	1,246	1,249	1,239	1,246	+18	+1.465798	65,200	89,221,414,912
[7917]	26/09/15	1,210	1,228	1,210	1,228	+9	+0.73831	98,900	87,932,502,016
[7917]	26/09/14	1,224	1,224	1,213	1,219	0	0	69,700	87,288,045,568
[7917]	26/09/11	1,202	1,220	1,195	1,219	-8	-0.651997	110,500	87,288,045,568
[7917]	26/09/10	1,236	1,243	1,223	1,227	-22	-1.761409	76,700	87,860,895,744
[7917]	26/09/09	1,222	1,254	1,218	1,249	+27	+2.209493	148,700	89,436,233,728
[7917]	26/09/08	1,250	1,255	1,222	1,222	-42	-3.322785	126,000	87,502,864,384
[7917]	26/09/07	1,252	1,265	1,252	1,264	+12	+0.958466	69,300	90,510,327,808
[7917]	26/09/04	1,247	1,256	1,236	1,252	+4	+0.320513	159,300	89,651,052,544
[7917]	26/09/03	1,265	1,265	1,245	1,248	-7	-0.557769	127,000	89,364,627,456
[7917]	26/09/02	1,279	1,284	1,255	1,255	-40	-3.088803	154,400	89,865,871,360
[7917]	26/09/01	1,290	1,306	1,285	1,295	0	0	112,300	92,730,122,240
[7917]	26/08/31	1,279	1,301	1,271	1,295	+15	+1.171875	135,600	92,730,122,240
[7917]	26/08/28	1,274	1,299	1,274	1,280	+13	+1.026046	133,200	91,656,028,160
[7917]	26/08/27	1,264	1,278	1,260	1,267	-3	-0.23622	101,000	90,725,146,624
[7917]	26/08/26	1,262	1,274	1,260	1,270	+8	+0.633914	73,100	90,939,965,440
[7917]	26/08/25	1,289	1,289	1,257	1,262	-15	-1.174628	113,200	90,367,115,264
[7917]	26/08/24	1,271	1,283	1,265	1,277	+5	+0.393082	162,900	91,441,209,344
[7917]	26/08/21	1,267	1,275	1,250	1,272	-15	-1.165501	200,200	91,083,177,984
[7917]	26/08/20	1,274	1,287	1,264	1,287	+15	+1.179245	152,200	92,157,272,064
[7917]	26/08/19	1,282	1,296	1,269	1,272	-28	-2.153846	248,200	91,083,177,984
[7917]	26/08/18	1,311	1,318	1,295	1,300	-11	-0.839054	107,500	93,088,153,600
[7917]	26/08/17	1,305	1,316	1,297	1,311	+5	+0.382848	121,800	-
[7917]	26/08/14	1,277	1,309	1,276	1,306	+26	+2.03125	160,500	-
[7917]	26/08/13	1,274	1,288	1,271	1,280	+10	+0.787402	162,100	-
[7917]	26/08/12	1,282	1,283	1,257	1,270	-13	-1.01325	203,300	-
[7917]	26/08/10	1,279	1,299	1,261	1,283	+5	+0.391236	255,000	-
[7917]	26/08/07	1,335	1,351	1,277	1,278	-147	-10.315789	383,000	-
[7917]	26/08/06	1,450	1,467	1,415	1,425	-14	-0.972898	191,000	-
[7917]	26/08/05	1,400	1,440	1,398	1,439	+49	+3.52518	165,300	-
[7917]	26/08/04	1,381	1,395	1,374	1,390	+2	+0.144092	117,500	-
[7917]	26/08/03	1,352	1,388	1,330	1,388	+32	+2.359882	222,500	-
[7917]	26/07/31	1,347	1,361	1,314	1,356	+25	+1.878287	159,700	-
[7917]	26/07/30	1,340	1,342	1,319	1,331	-10	-0.745712	155,100	-
[7917]	26/07/29	1,363	1,363	1,313	1,341	-16	-1.179071	217,500	-
[7917]	26/07/28	1,383	1,404	1,347	1,357	-37	-2.654232	147,000	-
[7917]	26/07/27	1,378	1,401	1,376	1,394	+27	+1.975128	123,700	-
[7917]	26/07/24	1,381	1,396	1,358	1,367	-40	-2.842928	88,500	-
[7917]	26/07/23	1,380	1,422	1,361	1,407	+14	+1.005025	132,900	-
[7917]	26/07/22	1,422	1,433	1,393	1,393	-27	-1.901408	206,000	-
[7917]	26/07/21	1,394	1,429	1,375	1,420	+33	+2.379236	180,700	-
[7917]	26/07/17	1,412	1,425	1,364	1,387	-25	-1.770538	260,400	-
[7917]	26/07/16	1,371	1,438	1,369	1,412	+51	+3.747245	270,400	-
[7917]	26/07/15	1,332	1,368	1,331	1,361	+39	+2.950076	142,600	-
[7917]	26/07/14	1,320	1,333	1,304	1,322	+14	+1.070336	144,500	-
[7917]	26/07/13	1,324	1,336	1,304	1,308	-12	-0.909091	122,000	-
[7917]	26/07/10	1,316	1,335	1,309	1,320	+20	+1.538462	179,200	-
[7917]	26/07/09	1,311	1,317	1,292	1,300	-3	-0.230238	107,800	-
[7917]	26/07/08	1,305	1,323	1,303	1,303	-14	-1.063022	148,200	-
[7917]	26/07/07	1,352	1,356	1,317	1,317	-24	-1.789709	171,000	-
[7917]	26/07/06	1,374	1,382	1,341	1,341	-21	-1.54185	143,500	-
[7917]	26/07/03	1,350	1,363	1,328	1,362	-3	-0.21978	164,500	-
[7917]	26/07/02	1,413	1,417	1,356	1,365	-18	-1.301518	188,800	-
[7917]	26/07/01	1,383	1,400	1,373	1,383	+6	+0.43573	180,600	-
[7917]	26/06/30	1,380	1,387	1,359	1,377	-10	-0.720981	158,400	-
[7917]	26/06/29	1,363	1,387	1,346	1,387	+36	+2.664693	247,600	-
[7917]	26/06/26	1,341	1,363	1,337	1,351	+12	+0.896191	178,700	-
[7917]	26/06/25	1,358	1,358	1,333	1,339	+10	+0.752445	128,400	-
[7917]	26/06/24	1,315	1,337	1,312	1,329	+13	+0.987842	139,800	-
[7917]	26/06/23	1,354	1,360	1,314	1,316	-34	-2.518519	171,300	-
[7917]	26/06/22	1,350	1,365	1,343	1,350	+13	+0.972326	159,300	-
[7917]	26/06/19	1,338	1,350	1,324	1,337	+16	+1.211204	168,900	-
[7917]	26/06/18	1,298	1,329	1,298	1,321	+14	+1.071155	117,200	-
[7917]	26/06/17	1,300	1,313	1,297	1,307	+19	+1.475155	127,700	-
[7917]	26/06/16	1,300	1,300	1,287	1,288	-18	-1.378254	69,000	-
[7917]	26/06/15	1,300	1,320	1,295	1,306	+27	+2.111024	91,800	-
[7917]	26/06/12	1,244	1,285	1,241	1,279	+47	+3.814935	215,300	-
[7917]	26/06/11	1,227	1,239	1,194	1,232	+3	+0.244101	176,500	-
[7917]	26/06/10	1,242	1,249	1,218	1,229	-7	-0.566343	140,500	-
[7917]	26/06/09	1,272	1,279	1,231	1,236	-24	-1.904762	244,300	-
[7917]	26/06/08	1,258	1,271	1,241	1,260	-28	-2.173913	249,200	-
[7917]	26/06/05	1,275	1,292	1,271	1,288	+10	+0.782473	119,700	-
[7917]	26/06/04	1,269	1,283	1,260	1,278	+1	+0.078309	103,200	-
[7917]	26/06/03	1,275	1,290	1,268	1,277	+24	+1.915403	112,300	-
[7917]	26/06/02	1,244	1,261	1,238	1,253	-1	-0.079745	176,400	-
[7917]	26/06/01	1,258	1,264	1,243	1,254	-13	-1.026046	170,300	-
[7917]	26/05/29	1,301	1,304	1,267	1,267	-23	-1.782946	155,700	-
[7917]	26/05/28	1,287	1,291	1,256	1,290	+7	+0.545596	138,800	-
[7917]	26/05/27	1,293	1,306	1,271	1,283	-15	-1.155624	123,100	-
[7917]	26/05/26	1,261	1,302	1,260	1,298	+39	+3.097697	156,400	-
[7917]	26/05/25	1,284	1,293	1,259	1,259	-1	-0.079365	211,000	-
[7917]	26/05/22	1,277	1,277	1,255	1,260	-4	-0.316456	101,100	-
[7917]	26/05/21	1,263	1,286	1,263	1,264	+12	+0.958466	106,600	-
[7917]	26/05/20	1,249	1,255	1,235	1,252	-6	-0.476948	163,100	-
[7917]	26/05/19	1,268	1,293	1,258	1,258	+8	+0.64	190,000	-
[7917]	26/05/18	1,271	1,274	1,248	1,250	-28	-2.190923	142,400	-
[7917]	26/05/15	1,320	1,324	1,267	1,278	-24	-1.843318	147,800	-
[7917]	26/05/14	1,318	1,334	1,302	1,302	-18	-1.363636	133,100	-
[7917]	26/05/13	1,351	1,355	1,303	1,320	-39	-2.869757	214,100	-
[7917]	26/05/12	1,307	1,422	1,307	1,359	+93	+7.345972	476,800	-
[7917]	26/05/11	1,287	1,319	1,255	1,266	-144	-10.212766	513,600	-
[7917]	26/05/08	1,417	1,426	1,379	1,410	-2	-0.141643	240,900	-
[7917]	26/05/07	1,389	1,430	1,377	1,412	+52	+3.823529	163,000	-
[7917]	26/05/01	1,369	1,369	1,345	1,360	-9	-0.657414	76,700	-
[7917]	26/04/30	1,367	1,380	1,360	1,369	-28	-2.004295	125,500	-
[7917]	26/04/28	1,369	1,397	1,369	1,397	+28	+2.045289	117,200	-
[7917]	26/04/27	1,380	1,388	1,353	1,369	-22	-1.581596	146,500	-
[7917]	26/04/24	1,430	1,430	1,384	1,391	-9	-0.642857	174,700	-
[7917]	26/04/23	1,412	1,418	1,389	1,400	-23	-1.616304	119,900	-
[7917]	26/04/22	1,432	1,436	1,400	1,423	-3	-0.210379	114,700	-
[7917]	26/04/21	1,430	1,435	1,419	1,426	+5	+0.351865	77,100	-
[7917]	26/04/20	1,441	1,441	1,408	1,421	-4	-0.280702	94,800	-
[7917]	26/04/17	1,424	1,434	1,411	1,425	-11	-0.766017	122,200	-
[7917]	26/04/16	1,421	1,443	1,421	1,436	+18	+1.269394	97,200	-
[7917]	26/04/15	1,439	1,456	1,418	1,418	+5	+0.353857	138,700	-
[7917]	26/04/14	1,413	1,422	1,405	1,413	+7	+0.497866	94,700	-
[7917]	26/04/13	1,400	1,420	1,398	1,406	-3	-0.212917	96,000	-
[7917]	26/04/10	1,389	1,419	1,389	1,409	+31	+2.249637	127,200	-
[7917]	26/04/09	1,407	1,417	1,378	1,378	-21	-1.501072	97,200	-
[7917]	26/04/08	1,407	1,413	1,391	1,399	+51	+3.783383	171,500	-
[7917]	26/04/07	1,334	1,351	1,334	1,348	+16	+1.201201	126,700	-
[7917]	26/04/06	1,334	1,350	1,327	1,332	+10	+0.75643	93,200	-
[7917]	26/04/03	1,308	1,334	1,308	1,322	+9	+0.685453	69,200	-
[7917]	26/04/02	1,350	1,365	1,308	1,313	-31	-2.306548	124,300	-
[7917]	26/04/01	1,339	1,344	1,312	1,344	+65	+5.082095	131,200	-
[7917]	26/03/31	1,266	1,300	1,258	1,279	-17	-1.311728	160,300	-
[7917]	26/03/30	1,259	1,310	1,259	1,296	-41	-3.066567	331,900	-
[7917]	26/03/27	1,326	1,344	1,309	1,337	+9	+0.677711	445,200	-
[7917]	26/03/26	1,329	1,336	1,311	1,328	+3	+0.226415	234,400	-
[7917]	26/03/25	1,348	1,349	1,322	1,325	+29	+2.237654	215,300	-
[7917]	26/03/24	1,295	1,305	1,280	1,296	+36	+2.857143	200,100	-
[7917]	26/03/23	1,279	1,284	1,250	1,260	-49	-3.743316	287,100	-
[7917]	26/03/19	1,344	1,349	1,309	1,309	-73	-5.2822	137,100	-
[7917]	26/03/18	1,354	1,382	1,344	1,382	+46	+3.443114	158,300	-
[7917]	26/03/17	1,365	1,378	1,336	1,336	-16	-1.183432	121,200	-
[7917]	26/03/16	1,338	1,355	1,334	1,352	+12	+0.895522	160,500	-
[7917]	26/03/13	1,348	1,360	1,337	1,340	-16	-1.179941	170,200	-
[7917]	26/03/12	1,374	1,380	1,348	1,356	-36	-2.586207	264,000	-
[7917]	26/03/11	1,390	1,408	1,390	1,392	+29	+2.12766	143,900	-
[7917]	26/03/10	1,357	1,376	1,348	1,363	+36	+2.712886	180,700	-
[7917]	26/03/09	1,327	1,340	1,299	1,327	-87	-6.152758	265,400	-
[7917]	26/03/06	1,394	1,416	1,385	1,414	0	0	128,000	-
[7917]	26/03/05	1,412	1,440	1,392	1,414	+54	+3.970588	294,900	-
[7917]	26/03/04	1,400	1,423	1,338	1,360	-88	-6.077348	343,800	-
[7917]	26/03/03	1,491	1,514	1,448	1,448	-70	-4.611331	364,400	-
[7917]	26/03/02	1,534	1,534	1,490	1,518	-24	-1.55642	308,200	-
[7917]	26/02/27	1,473	1,548	1,468	1,542	+59	+3.978422	327,800	-
[7917]	26/02/26	1,499	1,502	1,470	1,483	+6	+0.406229	226,400	-
[7917]	26/02/25	1,495	1,512	1,474	1,477	-1	-0.067659	205,600	-
[7917]	26/02/24	1,424	1,484	1,417	1,478	+75	+5.345688	195,700	-
[7917]	26/02/20	1,409	1,417	1,400	1,403	-26	-1.819454	110,000	-
[7917]	26/02/19	1,420	1,429	1,410	1,429	+8	+0.562984	113,700	-
[7917]	26/02/18	1,420	1,426	1,404	1,421	+21	+1.5	104,600	-
[7917]	26/02/17	1,396	1,415	1,385	1,400	+4	+0.286533	109,300	-
[7917]	26/02/16	1,373	1,403	1,361	1,396	+39	+2.873987	167,100	-
[7917]	26/02/13	1,406	1,408	1,356	1,357	-48	-3.41637	166,100	-
[7917]	26/02/12	1,397	1,417	1,387	1,405	-10	-0.706714	211,700	-
[7917]	26/02/10	1,367	1,416	1,364	1,415	+63	+4.659763	340,700	-
[7917]	26/02/09	1,360	1,365	1,326	1,352	-5	-0.36846	375,400	-
[7917]	26/02/06	1,285	1,381	1,276	1,357	+172	+14.514768	1,134,500	-
[7917]	26/02/05	1,225	1,225	1,181	1,185	-23	-1.903974	214,900	-
[7917]	26/02/04	1,197	1,212	1,190	1,208	+16	+1.342282	203,900	-
[7917]	26/02/03	1,162	1,194	1,160	1,192	+36	+3.114187	139,900	-
[7917]	26/02/02	1,172	1,186	1,152	1,156	-8	-0.687285	143,300	-
[7917]	26/01/30	1,155	1,173	1,146	1,164	+17	+1.482127	195,600	-
[7917]	26/01/29	1,147	1,152	1,126	1,147	0	0	131,800	-
[7917]	26/01/28	1,161	1,161	1,147	1,147	-27	-2.29983	221,400	-
[7917]	26/01/27	1,164	1,174	1,155	1,174	-11	-0.92827	206,100	-
[7917]	26/01/26	1,187	1,191	1,176	1,185	-19	-1.578073	142,400	-
[7917]	26/01/23	1,215	1,217	1,197	1,204	-8	-0.660066	125,800	-
[7917]	26/01/22	1,196	1,217	1,195	1,212	+14	+1.168614	132,600	-
[7917]	26/01/21	1,180	1,199	1,173	1,198	+7	+0.587741	95,100	-
[7917]	26/01/20	1,224	1,224	1,191	1,191	-19	-1.570248	132,400	-
[7917]	26/01/19	1,204	1,215	1,197	1,210	+10	+0.833333	80,800	-
[7917]	26/01/16	1,181	1,200	1,180	1,200	+10	+0.840336	166,800	-
[7917]	26/01/15	1,182	1,195	1,179	1,190	+1	+0.084104	88,600	-
[7917]	26/01/14	1,161	1,189	1,161	1,189	+26	+2.235598	115,400	-
[7917]	26/01/13	1,163	1,172	1,150	1,163	+13	+1.130435	138,500	-
[7917]	26/01/09	1,155	1,162	1,148	1,150	-3	-0.260191	77,600	-
[7917]	26/01/08	1,158	1,159	1,149	1,153	-3	-0.259516	96,100	-
[7917]	26/01/07	1,149	1,158	1,136	1,156	+4	+0.347222	147,400	-
[7917]	26/01/06	1,151	1,159	1,140	1,152	-2	-0.17331	182,800	-
[7917]	26/01/05	1,164	1,172	1,152	1,154	-1	-0.08658	117,800	-
[7917]	25/12/30	1,160	1,163	1,153	1,155	-7	-0.60241	78,000	-
[7917]	25/12/29	1,158	1,164	1,152	1,162	+4	+0.345423	113,900	-
[7917]	25/12/26	1,160	1,164	1,152	1,158	+4	+0.34662	101,800	-
[7917]	25/12/25	1,155	1,159	1,140	1,154	+16	+1.405975	109,300	-
[7917]	25/12/24	1,149	1,151	1,130	1,138	-15	-1.300954	86,400	-
[7917]	25/12/23	1,155	1,160	1,144	1,153	+1	+0.086806	155,900	-
[7917]	25/12/22	1,165	1,165	1,143	1,152	+1	+0.086881	99,300	-
[7917]	25/12/19	1,153	1,159	1,149	1,151	-2	-0.173461	148,800	-
[7917]	25/12/18	1,153	1,161	1,142	1,153	+4	+0.348129	102,200	-
[7917]	25/12/17	1,163	1,164	1,142	1,149	-11	-0.948276	132,600	-
[7917]	25/12/16	1,163	1,167	1,148	1,160	-3	-0.257954	102,600	-
[7917]	25/12/15	1,159	1,163	1,151	1,163	+9	+0.779896	109,400	-
[7917]	25/12/12	1,163	1,167	1,150	1,154	+9	+0.786026	145,700	-
[7917]	25/12/11	1,160	1,164	1,145	1,145	-10	-0.865801	79,700	-
[7917]	25/12/10	1,145	1,159	1,145	1,155	+10	+0.873362	71,500	-
[7917]	25/12/09	1,148	1,151	1,135	1,145	-5	-0.434783	69,900	-
[7917]	25/12/08	1,143	1,150	1,137	1,150	+21	+1.860053	120,900	-
[7917]	25/12/05	1,134	1,138	1,125	1,129	-19	-1.655052	116,400	-
[7917]	25/12/04	1,124	1,153	1,124	1,148	+27	+2.408564	127,200	-
[7917]	25/12/03	1,143	1,151	1,121	1,121	-35	-3.027682	156,600	-
[7917]	25/12/02	1,169	1,169	1,143	1,156	-16	-1.365188	123,500	-
[7917]	25/12/01	1,182	1,191	1,167	1,172	-7	-0.593723	205,800	-
[7917]	25/11/28	1,165	1,185	1,165	1,179	+17	+1.462995	135,900	-
[7917]	25/11/27	1,155	1,165	1,146	1,162	+17	+1.484716	104,000	-
[7917]	25/11/26	1,140	1,151	1,135	1,145	+20	+1.777778	130,100	-
[7917]	25/11/25	1,124	1,125	1,114	1,125	+4	+0.356824	115,100	-
[7917]	25/11/21	1,082	1,121	1,082	1,121	+38	+3.508772	243,100	-
[7917]	25/11/20	1,078	1,088	1,073	1,083	+25	+2.362949	105,100	-
[7917]	25/11/19	1,071	1,078	1,056	1,058	-13	-1.213819	114,100	-
[7917]	25/11/18	1,075	1,078	1,059	1,071	-11	-1.016636	103,000	-
[7917]	25/11/17	1,091	1,096	1,082	1,082	-4	-0.368324	89,100	-
[7917]	25/11/14	1,077	1,092	1,073	1,086	-4	-0.366972	76,900	-
[7917]	25/11/13	1,078	1,090	1,077	1,090	+22	+2.059925	91,700	-
[7917]	25/11/12	1,062	1,075	1,059	1,068	+11	+1.040681	108,600	-
[7917]	25/11/11	1,063	1,069	1,047	1,057	-4	-0.377003	133,200	-
[7917]	25/11/10	1,073	1,073	1,053	1,061	-2	-0.188147	159,000	-
[7917]	25/11/07	1,054	1,071	1,041	1,063	+8	+0.758294	303,000	-
[7917]	25/11/06	1,044	1,061	1,040	1,055	+18	+1.735776	199,500	-
[7917]	25/11/05	1,053	1,063	1,023	1,037	-31	-2.902622	155,800	-
[7917]	25/11/04	1,061	1,077	1,052	1,068	+13	+1.232227	193,100	-
[7917]	25/10/31	1,047	1,055	1,036	1,055	+13	+1.247601	185,400	-
[7917]	25/10/30	1,043	1,050	1,037	1,042	0	0	190,100	-
[7917]	25/10/29	1,069	1,069	1,041	1,042	-30	-2.798507	159,000	-
[7917]	25/10/28	1,097	1,097	1,067	1,072	-41	-3.683738	197,200	-
[7917]	25/10/27	1,113	1,119	1,103	1,113	+6	+0.542005	122,500	-
[7917]	25/10/24	1,110	1,114	1,106	1,107	+1	+0.090416	72,500	-
[7917]	25/10/23	1,090	1,110	1,090	1,106	+12	+1.096892	142,400	-
[7917]	25/10/22	1,090	1,098	1,085	1,094	-1	-0.091324	136,800	-
[7917]	25/10/21	1,093	1,105	1,091	1,095	+4	+0.366636	194,200	-
[7917]	25/10/20	1,091	1,094	1,084	1,091	+11	+1.018519	59,100	-
[7917]	25/10/17	1,074	1,083	1,072	1,080	-1	-0.092507	78,000	-
[7917]	25/10/16	1,082	1,089	1,075	1,081	+11	+1.028037	92,700	-
[7917]	25/10/15	1,054	1,077	1,054	1,070	+8	+0.753296	160,600	-
[7917]	25/10/14	1,050	1,072	1,046	1,062	-12	-1.117318	127,300	-
[7917]	25/10/10	1,090	1,099	1,071	1,074	-27	-2.452316	138,300	-
[7917]	25/10/09	1,104	1,110	1,094	1,101	-12	-1.078167	152,400	-
[7917]	25/10/08	1,129	1,139	1,113	1,113	-35	-3.04878	314,200	-
[7917]	25/10/07	1,128	1,158	1,126	1,148	+23	+2.044444	185,000	-
[7917]	25/10/06	1,110	1,130	1,108	1,125	+40	+3.686636	223,300	-
[7917]	25/10/03	1,060	1,092	1,060	1,085	+23	+2.165725	169,500	-
[7917]	25/10/02	1,047	1,064	1,038	1,062	+37	+3.609756	241,900	-
[7917]	25/10/01	1,048	1,048	1,022	1,025	-37	-3.483992	212,200	-
[7917]	25/09/30	1,043	1,064	1,037	1,062	+23	+2.213667	292,800	-
[7917]	25/09/29	1,058	1,060	1,035	1,039	-22	-2.073516	200,700	-
[7917]	25/09/26	1,047	1,061	1,047	1,061	+14	+1.337154	182,000	-
[7917]	25/09/25	1,052	1,057	1,047	1,047	+5	+0.479846	125,200	-
[7917]	25/09/24	1,041	1,042	1,031	1,042	-1	-0.095877	182,800	-
[7917]	25/09/22	1,053	1,053	1,043	1,043	+2	+0.192123	85,200	-
[7917]	25/09/19	1,048	1,055	1,041	1,041	+3	+0.289017	250,000	-
[7917]	25/09/18	1,041	1,041	1,028	1,038	-2	-0.192308	188,400	-
[7917]	25/09/17	1,048	1,048	1,038	1,040	-8	-0.763359	171,600	-
[7917]	25/09/16	1,045	1,050	1,042	1,048	+6	+0.575816	129,200	-
[7917]	25/09/12	1,041	1,050	1,036	1,042	+1	+0.096061	172,000	-
[7917]	25/09/11	1,046	1,047	1,040	1,041	-2	-0.191755	93,600	-
[7917]	25/09/10	1,050	1,061	1,043	1,043	-7	-0.666667	132,800	-
[7917]	25/09/09	1,051	1,070	1,046	1,050	-1	-0.095147	142,400	-
[7917]	25/09/08	1,051	1,058	1,047	1,051	+1	+0.095238	99,200	-
[7917]	25/09/05	1,042	1,055	1,040	1,050	+8	+0.767754	185,600	-