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
[7927]	26/10/29	2,271	2,271	2,239	2,239	-32.0	-1.41	7,600	15,525,071,872
[7927]	26/10/28	2,292	2,300	2,271	2,271	-1.0	-0.04	6,200	15,746,957,312
[7927]	26/10/27	2,252	2,290	2,252	2,272	+19.0	+0.84	7,500	15,753,890,816
[7927]	26/10/26	2,268	2,270	2,253	2,253	-7.0	-0.31	9,100	15,622,146,048
[7927]	26/10/23	2,280	2,280	2,245	2,260	-24.0	-1.05	17,100	15,670,683,648
[7927]	26/10/22	2,275	2,290	2,275	2,284	+19.0	+0.84	8,600	15,837,097,984
[7927]	26/10/21	2,261	2,285	2,261	2,265	+5.0	+0.22	5,500	15,705,353,216
[7927]	26/10/20	2,318	2,328	2,260	2,260	-40.0	-1.74	12,300	15,670,683,648
[7927]	26/10/19	2,281	2,305	2,260	2,300	-17.0	-0.73	19,900	15,948,041,216
[7927]	26/10/16	2,320	2,329	2,306	2,317	+20.0	+0.87	10,600	16,065,917,952
[7927]	26/10/15	2,375	2,409	2,297	2,297	-96.0	-4.01	28,000	15,927,239,680
[7927]	26/10/14	2,405	2,407	2,386	2,393	-7.0	-0.29	6,900	16,592,897,024
[7927]	26/10/13	2,362	2,404	2,362	2,400	+14.0	+0.59	25,100	16,641,434,624
[7927]	26/10/09	2,355	2,394	2,346	2,386	+41.0	+1.75	17,200	16,544,359,424
[7927]	26/10/08	2,354	2,358	2,321	2,345	-5.0	-0.21	18,300	16,260,068,352
[7927]	26/10/07	2,343	2,350	2,328	2,350	+7.0	+0.30	8,200	16,323,066,880
[7927]	26/10/06	2,339	2,350	2,320	2,343	+4.0	+0.17	10,500	16,274,445,312
[7927]	26/10/05	2,334	2,350	2,320	2,339	+6.0	+0.26	12,100	16,246,661,120
[7927]	26/10/02	2,341	2,352	2,331	2,333	-28.0	-1.19	9,600	16,204,985,344
[7927]	26/10/01	2,377	2,377	2,347	2,361	-10.0	-0.42	9,200	16,399,472,640
[7927]	26/09/30	2,351	2,381	2,351	2,371	+21.0	+0.89	10,900	16,468,932,608
[7927]	26/09/29	2,353	2,370	2,341	2,350	-41.0	-1.71	11,600	16,323,066,880
[7927]	26/09/28	2,385	2,399	2,374	2,391	-1.0	-0.04	24,000	16,607,852,544
[7927]	26/09/25	2,382	2,398	2,374	2,392	+10.0	+0.42	23,300	16,614,798,336
[7927]	26/09/24	2,370	2,384	2,330	2,382	+13.0	+0.55	25,700	16,545,338,368
[7927]	26/09/18	2,370	2,380	2,357	2,369	+8.0	+0.34	16,200	16,455,041,024
[7927]	26/09/17	2,350	2,370	2,343	2,361	+9.0	+0.38	22,600	16,399,472,640
[7927]	26/09/16	2,334	2,357	2,334	2,352	+1.0	+0.04	12,000	16,336,959,488
[7927]	26/09/15	2,330	2,364	2,320	2,351	+29.0	+1.25	21,100	16,330,012,672
[7927]	26/09/14	2,300	2,322	2,285	2,322	+22.0	+0.96	20,800	16,128,579,584
[7927]	26/09/11	2,299	2,325	2,275	2,300	+43.0	+1.91	54,700	15,975,768,064
[7927]	26/09/10	2,242	2,258	2,242	2,257	+5.0	+0.22	10,000	15,677,090,816
[7927]	26/09/09	2,245	2,265	2,230	2,252	0	+0.00	9,000	15,642,360,832
[7927]	26/09/08	2,278	2,278	2,248	2,252	-14.0	-0.62	16,300	15,642,360,832
[7927]	26/09/07	2,290	2,290	2,255	2,266	-16.0	-0.70	19,800	15,739,603,968
[7927]	26/09/04	2,270	2,282	2,260	2,282	+12.0	+0.53	12,700	15,850,739,712
[7927]	26/09/03	2,265	2,292	2,265	2,270	+5.0	+0.22	4,700	15,767,388,160
[7927]	26/09/02	2,287	2,287	2,260	2,265	-22.0	-0.96	22,100	15,732,658,176
[7927]	26/09/01	2,281	2,297	2,280	2,287	+2.0	+0.09	8,100	15,885,469,696
[7927]	26/08/31	2,281	2,285	2,273	2,285	+4.0	+0.18	14,000	15,871,578,112
[7927]	26/08/28	2,282	2,297	2,280	2,281	-1.0	-0.04	8,400	15,843,793,920
[7927]	26/08/27	2,295	2,303	2,273	2,282	-10.0	-0.44	12,300	15,850,739,712
[7927]	26/08/26	2,286	2,299	2,280	2,292	+23.0	+1.01	13,600	15,920,199,680
[7927]	26/08/25	2,278	2,278	2,253	2,269	+11.0	+0.49	7,500	15,760,442,368
[7927]	26/08/24	2,260	2,270	2,252	2,258	-2.0	-0.09	12,600	15,684,036,608
[7927]	26/08/21	2,239	2,260	2,236	2,260	+18.0	+0.80	10,200	15,697,928,192
[7927]	26/08/20	2,228	2,251	2,227	2,242	+29.0	+1.31	10,200	15,572,900,864
[7927]	26/08/19	2,250	2,250	2,194	2,213	-29.0	-1.29	30,500	15,371,466,752
[7927]	26/08/18	2,245	2,260	2,235	2,242	-3.0	-0.13	13,000	15,572,900,864
[7927]	26/08/17	2,223	2,255	2,223	2,245	+28	+1.26	16,900	-
[7927]	26/08/14	2,212	2,229	2,206	2,217	+6	+0.27	9,200	-
[7927]	26/08/13	2,235	2,239	2,210	2,211	-19	-0.85	13,900	-
[7927]	26/08/12	2,220	2,235	2,210	2,230	+27	+1.23	15,700	-
[7927]	26/08/10	2,172	2,210	2,165	2,203	+10	+0.46	35,800	-
[7927]	26/08/07	2,188	2,220	2,160	2,193	-137	-5.88	81,800	-
[7927]	26/08/06	2,308	2,340	2,308	2,330	+22	+0.95	18,000	-
[7927]	26/08/05	2,280	2,308	2,271	2,308	+59	+2.62	14,600	-
[7927]	26/08/04	2,228	2,265	2,228	2,249	+11	+0.49	11,200	-
[7927]	26/08/03	2,261	2,263	2,212	2,238	-46	-2.01	31,000	-
[7927]	26/07/31	2,298	2,303	2,267	2,284	+13	+0.57	19,100	-
[7927]	26/07/30	2,305	2,308	2,271	2,271	-37	-1.60	14,800	-
[7927]	26/07/29	2,326	2,326	2,261	2,308	+6	+0.26	20,900	-
[7927]	26/07/28	2,344	2,344	2,294	2,302	-41	-1.75	17,800	-
[7927]	26/07/27	2,331	2,353	2,331	2,343	+13	+0.56	23,600	-
[7927]	26/07/24	2,370	2,370	2,327	2,330	-39	-1.65	20,600	-
[7927]	26/07/23	2,350	2,369	2,342	2,369	+19	+0.81	9,800	-
[7927]	26/07/22	2,334	2,370	2,329	2,350	+16	+0.69	15,500	-
[7927]	26/07/21	2,292	2,339	2,277	2,334	+64	+2.82	32,300	-
[7927]	26/07/17	2,280	2,304	2,256	2,270	-14	-0.61	23,900	-
[7927]	26/07/16	2,310	2,310	2,284	2,284	-32	-1.38	10,300	-
[7927]	26/07/15	2,289	2,316	2,279	2,316	+30	+1.31	15,100	-
[7927]	26/07/14	2,259	2,290	2,258	2,286	+27	+1.20	15,500	-
[7927]	26/07/13	2,270	2,275	2,231	2,259	+15	+0.67	19,800	-
[7927]	26/07/10	2,229	2,270	2,226	2,244	+25	+1.13	21,800	-
[7927]	26/07/09	2,195	2,222	2,195	2,219	+26	+1.19	10,000	-
[7927]	26/07/08	2,230	2,230	2,193	2,193	-17	-0.77	31,200	-
[7927]	26/07/07	2,232	2,248	2,205	2,210	-20	-0.90	24,600	-
[7927]	26/07/06	2,229	2,234	2,215	2,230	+1	+0.04	14,700	-
[7927]	26/07/03	2,229	2,230	2,210	2,229	+6	+0.27	16,700	-
[7927]	26/07/02	2,198	2,230	2,198	2,223	+25	+1.14	8,300	-
[7927]	26/07/01	2,214	2,226	2,197	2,198	0	0.00	10,300	-
[7927]	26/06/30	2,205	2,205	2,175	2,198	-2	-0.09	8,100	-
[7927]	26/06/29	2,185	2,200	2,167	2,200	+15	+0.69	14,800	-
[7927]	26/06/26	2,189	2,200	2,167	2,185	+4	+0.18	12,900	-
[7927]	26/06/25	2,181	2,197	2,165	2,181	+10	+0.46	12,500	-
[7927]	26/06/24	2,220	2,220	2,164	2,171	-7	-0.32	22,100	-
[7927]	26/06/23	2,223	2,223	2,175	2,178	-30	-1.36	16,000	-
[7927]	26/06/22	2,190	2,210	2,190	2,208	+15	+0.68	11,200	-
[7927]	26/06/19	2,211	2,223	2,191	2,193	-18	-0.81	11,800	-
[7927]	26/06/18	2,260	2,260	2,211	2,211	-39	-1.73	35,700	-
[7927]	26/06/17	2,194	2,255	2,181	2,250	+80	+3.69	23,000	-
[7927]	26/06/16	2,209	2,224	2,166	2,170	-38	-1.72	9,000	-
[7927]	26/06/15	2,160	2,208	2,160	2,208	+55	+2.55	15,500	-
[7927]	26/06/12	2,146	2,173	2,140	2,153	+27	+1.27	11,300	-
[7927]	26/06/11	2,139	2,139	2,102	2,126	-27	-1.25	18,200	-
[7927]	26/06/10	2,151	2,165	2,140	2,153	-12	-0.55	19,200	-
[7927]	26/06/09	2,187	2,198	2,152	2,165	+1	+0.05	22,000	-
[7927]	26/06/08	2,187	2,192	2,155	2,164	-66	-2.96	31,000	-
[7927]	26/06/05	2,211	2,253	2,198	2,230	+21	+0.95	17,800	-
[7927]	26/06/04	2,260	2,270	2,200	2,209	-26	-1.16	26,400	-
[7927]	26/06/03	2,224	2,260	2,224	2,235	+21	+0.95	24,900	-
[7927]	26/06/02	2,266	2,266	2,190	2,214	-52	-2.29	47,100	-
[7927]	26/06/01	2,291	2,310	2,266	2,266	-15	-0.66	24,000	-
[7927]	26/05/29	2,277	2,292	2,256	2,281	0	0.00	19,300	-
[7927]	26/05/28	2,280	2,296	2,253	2,281	-6	-0.26	16,200	-
[7927]	26/05/27	2,322	2,322	2,258	2,287	-35	-1.51	28,300	-
[7927]	26/05/26	2,300	2,330	2,290	2,322	+32	+1.40	34,600	-
[7927]	26/05/25	2,290	2,294	2,260	2,290	+7	+0.31	24,500	-
[7927]	26/05/22	2,288	2,288	2,260	2,283	-2.0	-0.09	16,400	-
[7927]	26/05/21	2,280	2,294	2,265	2,285	+29.0	+1.29	11,100	-
[7927]	26/05/20	2,297	2,297	2,233	2,256	-37.0	-1.61	23,800	-
[7927]	26/05/19	2,275	2,300	2,270	2,293	+26.0	+1.15	24,400	-
[7927]	26/05/18	2,299	2,301	2,266	2,267	-7.0	-0.31	36,100	-
[7927]	26/05/15	2,335	2,343	2,265	2,274	-40.0	-1.73	50,200	-
[7927]	26/05/14	2,321	2,346	2,304	2,314	-3.0	-0.13	135,800	-
[7927]	26/05/13	2,317	2,317	2,317	2,317	+400.0	+20.87	61,700	-
[7927]	26/05/12	1,940	1,970	1,917	1,917	-20.0	-1.03	27,700	-
[7927]	26/05/11	1,936	1,960	1,935	1,937	-13.0	-0.67	15,800	-
[7927]	26/05/08	1,964	1,964	1,920	1,950	-5.0	-0.26	25,000	-
[7927]	26/05/07	1,944	1,971	1,944	1,955	+20.0	+1.03	11,900	-
[7927]	26/05/01	1,938	1,938	1,920	1,935	-7.0	-0.36	22,900	-
[7927]	26/04/30	1,954	1,955	1,939	1,942	-17.0	-0.87	19,100	-
[7927]	26/04/28	1,948	1,962	1,943	1,959	+11.0	+0.56	11,700	-
[7927]	26/04/27	1,961	1,970	1,934	1,948	-13	-0.66	21,600	-
[7927]	26/04/24	1,959	1,973	1,953	1,961	+8	+0.41	12,500	-
[7927]	26/04/23	1,979	1,982	1,945	1,953	-26	-1.31	22,400	-
[7927]	26/04/22	2,009	2,009	1,965	1,979	-30	-1.49	17,600	-
[7927]	26/04/21	2,012	2,019	2,007	2,009	+2	+0.10	7,700	-
[7927]	26/04/20	2,020	2,025	2,007	2,007	-22	-1.08	9,000	-
[7927]	26/04/17	2,032	2,032	2,015	2,029	+10	+0.50	16,600	-
[7927]	26/04/16	2,013	2,038	2,013	2,019	+11	+0.55	11,300	-
[7927]	26/04/15	2,046	2,053	2,002	2,008	-12	-0.59	17,500	-
[7927]	26/04/14	2,069	2,076	2,020	2,020	-18	-0.88	7,300	-
[7927]	26/04/13	2,049	2,076	2,034	2,038	-27	-1.31	17,900	-
[7927]	26/04/10	2,076	2,090	2,061	2,065	-6	-0.29	14,600	-
[7927]	26/04/09	2,096	2,096	2,070	2,071	-17	-0.81	9,000	-
[7927]	26/04/08	2,050	2,100	2,049	2,088	+67	+3.32	17,400	-
[7927]	26/04/07	2,040	2,048	2,020	2,021	-4	-0.20	8,400	-
[7927]	26/04/06	2,004	2,037	2,004	2,025	+4	+0.20	15,800	-
[7927]	26/04/03	2,006	2,029	2,006	2,021	+20	+1.00	16,200	-
[7927]	26/04/02	2,031	2,063	1,998	2,001	-26	-1.28	36,100	-
[7927]	26/04/01	2,009	2,032	2,007	2,027	+56	+2.84	24,000	-
[7927]	26/03/31	1,992	2,008	1,960	1,971	-32	-1.60	39,000	-
[7927]	26/03/30	1,989	2,008	1,961	2,003	-112	-5.30	48,900	-
[7927]	26/03/27	2,109	2,125	2,091	2,115	+3	+0.14	24,600	-
[7927]	26/03/26	2,136	2,139	2,099	2,112	-22	-1.03	26,000	-
[7927]	26/03/25	2,113	2,136	2,102	2,134	+57	+2.74	27,000	-
[7927]	26/03/24	2,120	2,120	2,067	2,077	+7	+0.34	21,400	-
[7927]	26/03/23	2,067	2,075	2,031	2,070	-73	-3.41	45,300	-
[7927]	26/03/19	2,175	2,175	2,128	2,143	-62	-2.81	44,200	-
[7927]	26/03/18	2,181	2,206	2,181	2,205	+32	+1.47	15,900	-
[7927]	26/03/17	2,173	2,200	2,168	2,173	+5	+0.23	19,200	-
[7927]	26/03/16	2,163	2,181	2,150	2,168	-24	-1.09	29,400	-
[7927]	26/03/13	2,178	2,215	2,175	2,192	-36	-1.62	30,200	-
[7927]	26/03/12	2,262	2,277	2,221	2,228	-62	-2.71	31,700	-
[7927]	26/03/11	2,300	2,320	2,279	2,290	+19	+0.84	19,900	-
[7927]	26/03/10	2,271	2,287	2,239	2,271	+50	+2.25	25,600	-
[7927]	26/03/09	2,236	2,236	2,165	2,221	-98	-4.23	58,000	-
[7927]	26/03/06	2,326	2,336	2,276	2,319	-32	-1.36	27,600	-
[7927]	26/03/05	2,320	2,371	2,320	2,351	+101	+4.49	37,200	-
[7927]	26/03/04	2,323	2,328	2,220	2,250	-123	-5.18	78,000	-
[7927]	26/03/03	2,436	2,436	2,363	2,373	-63	-2.59	48,200	-
[7927]	26/03/02	2,430	2,468	2,403	2,436	-44	-1.77	57,600	-
[7927]	26/02/27	2,425	2,480	2,425	2,480	+60	+2.48	40,100	-
[7927]	26/02/26	2,419	2,445	2,416	2,420	+3	+0.12	27,200	-
[7927]	26/02/25	2,444	2,444	2,411	2,417	-8	-0.33	15,400	-
[7927]	26/02/24	2,379	2,441	2,360	2,425	+40	+1.68	32,400	-
[7927]	26/02/20	2,382	2,399	2,370	2,385	-10	-0.42	21,800	-
[7927]	26/02/19	2,358	2,405	2,343	2,395	+55	+2.35	35,900	-
[7927]	26/02/18	2,324	2,350	2,324	2,340	+10	+0.43	16,500	-
[7927]	26/02/17	2,347	2,356	2,320	2,330	-17	-0.72	23,600	-
[7927]	26/02/16	2,348	2,363	2,335	2,347	+11	+0.47	33,000	-
[7927]	26/02/13	2,401	2,401	2,315	2,336	-100	-4.11	69,700	-
[7927]	26/02/12	2,413	2,450	2,400	2,436	+46	+1.92	37,100	-
[7927]	26/02/10	2,359	2,390	2,359	2,390	+36	+1.53	16,700	-
[7927]	26/02/09	2,380	2,385	2,350	2,354	+34	+1.47	35,300	-
[7927]	26/02/06	2,299	2,320	2,271	2,320	+25	+1.09	23,400	-
[7927]	26/02/05	2,299	2,316	2,282	2,295	-4	-0.17	39,500	-
[7927]	26/02/04	2,287	2,309	2,267	2,299	+26	+1.14	33,200	-
[7927]	26/02/03	2,246	2,276	2,233	2,273	+58	+2.62	22,800	-
[7927]	26/02/02	2,253	2,253	2,203	2,215	-18	-0.81	23,400	-
[7927]	26/01/30	2,188	2,234	2,181	2,233	+40	+1.82	36,000	-
[7927]	26/01/29	2,212	2,212	2,170	2,193	-20	-0.90	29,400	-
[7927]	26/01/28	2,250	2,250	2,208	2,213	-53	-2.34	27,400	-
[7927]	26/01/27	2,234	2,266	2,208	2,266	+40	+1.80	29,200	-
[7927]	26/01/26	2,269	2,269	2,222	2,226	-66	-2.88	46,100	-
[7927]	26/01/23	2,282	2,296	2,258	2,292	+23	+1.01	33,800	-
[7927]	26/01/22	2,222	2,269	2,222	2,269	+83	+3.80	58,500	-
[7927]	26/01/21	2,196	2,203	2,172	2,186	-15	-0.68	47,000	-
[7927]	26/01/20	2,173	2,202	2,167	2,201	+52	+2.42	56,900	-
[7927]	26/01/19	2,154	2,155	2,121	2,149	-9	-0.42	29,900	-
[7927]	26/01/16	2,163	2,169	2,154	2,158	-5	-0.23	14,600	-
[7927]	26/01/15	2,159	2,163	2,141	2,163	+11	+0.51	16,100	-
[7927]	26/01/14	2,127	2,152	2,127	2,152	+29	+1.37	26,200	-
[7927]	26/01/13	2,129	2,136	2,118	2,123	+19	+0.90	26,900	-
[7927]	26/01/09	2,093	2,109	2,093	2,104	+9	+0.43	13,600	-
[7927]	26/01/08	2,095	2,110	2,094	2,095	-8	-0.38	15,500	-
[7927]	26/01/07	2,078	2,106	2,069	2,103	+25	+1.20	24,600	-
[7927]	26/01/06	2,078	2,094	2,070	2,078	+5	+0.24	28,100	-
[7927]	26/01/05	2,040	2,073	2,040	2,073	+51	+2.52	43,400	-
[7927]	25/12/30	2,032	2,035	2,022	2,022	-10	-0.49	10,100	-
[7927]	25/12/29	2,024	2,038	2,010	2,032	+33	+1.65	26,100	-
[7927]	25/12/26	2,010	2,010	1,995	1,999	-7	-0.35	14,800	-
[7927]	25/12/25	1,996	2,012	1,995	2,006	+8	+0.40	11,300	-
[7927]	25/12/24	1,997	2,005	1,994	1,998	+1	+0.05	23,200	-
[7927]	25/12/23	2,004	2,020	1,991	1,997	-8	-0.40	22,600	-
[7927]	25/12/22	2,001	2,010	1,995	2,005	+25	+1.26	28,600	-
[7927]	25/12/19	1,989	1,997	1,980	1,980	-4	-0.20	5,600	-
[7927]	25/12/18	1,981	1,984	1,965	1,984	+12	+0.61	9,500	-
[7927]	25/12/17	1,983	1,983	1,950	1,972	-9	-0.45	12,500	-
[7927]	25/12/16	1,993	1,999	1,981	1,981	-12	-0.60	15,500	-
[7927]	25/12/15	1,959	1,993	1,958	1,993	+34	+1.74	13,300	-
[7927]	25/12/12	1,952	1,971	1,952	1,959	+14	+0.72	10,800	-
[7927]	25/12/11	1,972	1,974	1,945	1,945	-34	-1.72	16,300	-
[7927]	25/12/10	1,972	1,981	1,956	1,979	+5	+0.25	17,700	-
[7927]	25/12/09	1,976	1,985	1,970	1,974	-11	-0.55	13,500	-
[7927]	25/12/08	1,976	1,988	1,975	1,985	+4	+0.20	16,600	-
[7927]	25/12/05	2,005	2,017	1,975	1,981	-24	-1.20	28,700	-
[7927]	25/12/04	1,999	2,005	1,985	2,005	+5	+0.25	26,900	-
[7927]	25/12/03	1,968	2,000	1,968	2,000	+33	+1.68	48,000	-
[7927]	25/12/02	1,954	1,967	1,931	1,967	+20	+1.03	17,000	-
[7927]	25/12/01	1,963	1,970	1,934	1,947	-9	-0.46	23,800	-
[7927]	25/11/28	1,920	1,956	1,914	1,956	+38	+1.98	50,100	-
[7927]	25/11/27	1,888	1,919	1,886	1,918	+37	+1.97	54,200	-
[7927]	25/11/26	1,879	1,889	1,871	1,881	+16	+0.86	23,900	-
[7927]	25/11/25	1,890	1,893	1,861	1,865	-15	-0.80	28,600	-
[7927]	25/11/21	1,862	1,890	1,862	1,880	-15	-0.79	16,100	-
[7927]	25/11/20	1,878	1,895	1,869	1,895	+33	+1.77	22,100	-
[7927]	25/11/19	1,869	1,889	1,856	1,862	-1	-0.05	23,400	-
[7927]	25/11/18	1,892	1,892	1,856	1,863	-16	-0.85	40,300	-
[7927]	25/11/17	1,879	1,895	1,875	1,879	+12	+0.64	62,800	-
[7927]	25/11/14	1,845	1,890	1,836	1,867	+180	+10.67	210,800	-
[7927]	25/11/13	1,677	1,687	1,670	1,687	+27	+1.63	18,700	-
[7927]	25/11/12	1,659	1,673	1,659	1,660	+2	+0.12	10,400	-
[7927]	25/11/11	1,670	1,670	1,651	1,658	-10	-0.60	9,700	-
[7927]	25/11/10	1,663	1,670	1,660	1,668	+16	+0.97	8,300	-
[7927]	25/11/07	1,646	1,660	1,646	1,652	-8	-0.48	4,300	-
[7927]	25/11/06	1,662	1,667	1,652	1,660	+6	+0.36	13,400	-
[7927]	25/11/05	1,676	1,678	1,642	1,654	-24	-1.43	37,800	-
[7927]	25/11/04	1,691	1,691	1,673	1,678	-7	-0.42	11,300	-
[7927]	25/10/31	1,671	1,685	1,665	1,685	+8	+0.48	16,800	-
[7927]	25/10/30	1,688	1,688	1,672	1,677	-1	-0.06	6,700	-
[7927]	25/10/29	1,696	1,697	1,676	1,678	-15	-0.89	11,200	-
[7927]	25/10/28	1,707	1,717	1,693	1,693	-17	-0.99	9,600	-
[7927]	25/10/27	1,712	1,720	1,702	1,710	0	0.00	11,700	-
[7927]	25/10/24	1,705	1,713	1,705	1,710	+9	+0.53	5,700	-
[7927]	25/10/23	1,703	1,710	1,701	1,701	-5	-0.29	3,800	-
[7927]	25/10/22	1,697	1,712	1,697	1,706	+5	+0.29	8,200	-
[7927]	25/10/21	1,698	1,714	1,695	1,701	+10	+0.59	14,700	-
[7927]	25/10/20	1,691	1,703	1,691	1,691	+15	+0.89	16,300	-
[7927]	25/10/17	1,676	1,695	1,676	1,676	-13	-0.77	26,400	-
[7927]	25/10/16	1,681	1,695	1,681	1,689	+9	+0.54	9,000	-
[7927]	25/10/15	1,653	1,680	1,653	1,680	+33	+2.00	13,600	-
[7927]	25/10/14	1,636	1,662	1,636	1,647	-27	-1.61	38,800	-
[7927]	25/10/10	1,714	1,714	1,673	1,674	-36	-2.11	18,500	-
[7927]	25/10/09	1,710	1,719	1,707	1,710	-4	-0.23	15,900	-
[7927]	25/10/08	1,708	1,717	1,707	1,714	+5	+0.29	14,800	-
[7927]	25/10/07	1,700	1,712	1,693	1,709	+16	+0.95	18,300	-
[7927]	25/10/06	1,701	1,704	1,686	1,693	+23	+1.38	24,900	-
[7927]	25/10/03	1,666	1,680	1,661	1,670	+7	+0.42	11,800	-
[7927]	25/10/02	1,658	1,667	1,654	1,663	+3	+0.18	16,700	-
[7927]	25/10/01	1,704	1,704	1,646	1,660	-49	-2.87	38,300	-
[7927]	25/09/30	1,705	1,709	1,696	1,709	+4	+0.23	18,200	-
[7927]	25/09/29	1,700	1,717	1,700	1,705	-21	-1.22	13,400	-
[7927]	25/09/26	1,710	1,729	1,709	1,726	+12	+0.70	23,800	-
[7927]	25/09/25	1,708	1,714	1,699	1,714	+14	+0.82	11,600	-
[7927]	25/09/24	1,700	1,706	1,690	1,700	+1	+0.06	15,600	-
[7927]	25/09/22	1,690	1,700	1,688	1,699	+5	+0.30	27,600	-
[7927]	25/09/19	1,700	1,703	1,690	1,694	-6	-0.35	28,500	-
[7927]	25/09/18	1,707	1,707	1,697	1,700	+4	+0.24	20,000	-
[7927]	25/09/17	1,715	1,718	1,696	1,696	-15	-0.88	22,300	-
[7927]	25/09/16	1,717	1,717	1,685	1,711	-9	-0.52	27,700	-
[7927]	25/09/12	1,724	1,724	1,717	1,720	+2	+0.12	8,300	-
[7927]	25/09/11	1,726	1,726	1,716	1,718	-8	-0.46	11,400	-
[7927]	25/09/10	1,730	1,730	1,716	1,726	+1	+0.06	14,600	-
[7927]	25/09/09	1,730	1,730	1,717	1,725	+4	+0.23	19,700	-
[7927]	25/09/08	1,725	1,734	1,720	1,721	+6	+0.35	28,300	-
[7927]	25/09/05	1,707	1,717	1,707	1,715	+10	+0.59	12,500	-