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
[7932]	26/10/29	11,190	11,220	11,150	11,150	-50.0	-0.45	8,100	31,219,230,720
[7932]	26/10/28	11,380	11,380	11,200	11,200	-150.0	-1.32	5,600	31,359,227,904
[7932]	26/10/27	11,360	11,410	11,310	11,350	-10.0	-0.09	5,800	31,779,217,408
[7932]	26/10/26	11,300	11,400	11,250	11,360	+10.0	+0.09	6,800	31,807,215,616
[7932]	26/10/23	11,320	11,360	11,220	11,350	-110.0	-0.96	7,500	31,779,217,408
[7932]	26/10/22	11,280	11,480	11,280	11,460	+110.0	+0.97	8,400	32,087,209,984
[7932]	26/10/21	11,230	11,350	11,190	11,350	+180.0	+1.61	8,600	31,779,217,408
[7932]	26/10/20	11,300	11,330	11,170	11,170	-130.0	-1.15	8,000	31,275,229,184
[7932]	26/10/19	11,240	11,330	11,240	11,300	0	+0.00	3,800	31,639,220,224
[7932]	26/10/16	11,230	11,300	11,200	11,300	+110.0	+0.98	11,700	31,639,220,224
[7932]	26/10/15	11,240	11,250	11,160	11,190	-30.0	-0.27	13,000	31,331,227,648
[7932]	26/10/14	11,300	11,300	11,220	11,220	-70.0	-0.62	8,200	31,415,226,368
[7932]	26/10/13	11,200	11,290	11,200	11,290	+100.0	+0.89	9,100	31,611,219,968
[7932]	26/10/09	11,120	11,240	11,120	11,190	+20.0	+0.18	8,300	31,331,227,648
[7932]	26/10/08	11,170	11,170	11,080	11,170	-60.0	-0.53	8,900	31,275,229,184
[7932]	26/10/07	11,250	11,330	11,160	11,230	-20.0	-0.18	11,300	31,443,224,576
[7932]	26/10/06	11,200	11,260	11,200	11,250	+70.0	+0.63	7,900	31,499,223,040
[7932]	26/10/05	11,120	11,180	11,070	11,180	+60.0	+0.54	11,200	31,303,229,440
[7932]	26/10/02	11,220	11,220	11,090	11,120	-170.0	-1.51	20,100	31,135,232,000
[7932]	26/10/01	11,400	11,400	11,210	11,290	-100.0	-0.88	15,000	31,611,219,968
[7932]	26/09/30	11,320	11,390	11,300	11,390	+80.0	+0.71	6,600	31,891,214,336
[7932]	26/09/29	11,440	11,440	11,310	11,310	-170.0	-1.48	10,600	31,667,220,480
[7932]	26/09/28	11,600	11,610	11,420	11,480	-30.0	-0.26	9,200	32,143,208,448
[7932]	26/09/25	11,590	11,620	11,500	11,510	+10.0	+0.09	8,400	32,227,205,120
[7932]	26/09/24	11,500	11,560	11,480	11,500	-40.0	-0.35	7,300	32,199,206,912
[7932]	26/09/18	11,490	11,580	11,490	11,540	+50.0	+0.44	3,000	32,311,203,840
[7932]	26/09/17	11,500	11,620	11,490	11,490	0	+0.00	5,400	32,171,206,656
[7932]	26/09/16	11,520	11,580	11,470	11,490	-30.0	-0.26	7,500	32,171,206,656
[7932]	26/09/15	11,460	11,540	11,450	11,520	+40.0	+0.35	5,100	32,255,205,376
[7932]	26/09/14	11,450	11,620	11,450	11,480	+30.0	+0.26	6,800	32,143,208,448
[7932]	26/09/11	11,410	11,570	11,410	11,450	-160.0	-1.38	5,800	32,059,209,728
[7932]	26/09/10	11,530	11,610	11,470	11,610	+80.0	+0.69	4,300	32,507,199,488
[7932]	26/09/09	11,600	11,600	11,520	11,530	-80.0	-0.69	5,100	32,283,203,584
[7932]	26/09/08	11,700	11,720	11,610	11,610	-90.0	-0.77	4,900	32,507,199,488
[7932]	26/09/07	11,800	11,800	11,700	11,700	-100.0	-0.85	4,700	32,759,193,600
[7932]	26/09/04	11,710	11,830	11,710	11,800	+90.0	+0.77	3,000	33,039,185,920
[7932]	26/09/03	11,710	11,770	11,710	11,710	0	+0.00	2,500	32,787,191,808
[7932]	26/09/02	11,860	11,860	11,710	11,710	-150.0	-1.26	5,100	32,787,191,808
[7932]	26/09/01	11,910	11,960	11,810	11,860	-100.0	-0.84	6,700	33,207,181,312
[7932]	26/08/31	12,000	12,010	11,910	11,960	+10.0	+0.08	5,600	33,487,175,680
[7932]	26/08/28	11,930	11,950	11,890	11,950	+20.0	+0.17	2,800	33,459,175,424
[7932]	26/08/27	11,870	11,930	11,830	11,930	+60.0	+0.51	17,200	33,403,176,960
[7932]	26/08/26	11,930	12,000	11,860	11,870	-10.0	-0.08	4,100	33,235,181,568
[7932]	26/08/25	11,840	11,930	11,830	11,880	+40.0	+0.34	5,200	33,263,179,776
[7932]	26/08/24	11,690	11,850	11,640	11,840	+90.0	+0.77	4,800	33,151,182,848
[7932]	26/08/21	11,630	11,750	11,570	11,750	+90.0	+0.77	3,400	32,899,188,736
[7932]	26/08/20	11,630	11,660	11,570	11,660	+100.0	+0.87	2,700	32,647,194,624
[7932]	26/08/19	11,660	11,660	11,490	11,560	-160.0	-1.37	8,000	32,367,202,304
[7932]	26/08/18	11,800	11,800	11,640	11,720	+80.0	+0.69	3,600	32,815,192,064
[7932]	26/08/17	11,730	11,830	11,640	11,640	-80	-0.68	6,900	-
[7932]	26/08/14	11,570	11,790	11,520	11,720	+150	+1.30	9,600	-
[7932]	26/08/13	11,550	11,600	11,500	11,570	+40	+0.35	7,900	-
[7932]	26/08/12	11,300	11,560	11,270	11,530	+270	+2.40	19,500	-
[7932]	26/08/10	11,930	11,930	11,100	11,260	-900	-7.40	79,700	-
[7932]	26/08/07	12,110	12,190	12,000	12,160	+120	+1.00	3,900	-
[7932]	26/08/06	12,130	12,130	12,000	12,040	-20	-0.17	4,800	-
[7932]	26/08/05	12,100	12,110	11,980	12,060	+50	+0.42	3,500	-
[7932]	26/08/04	12,030	12,080	11,990	12,010	-10	-0.08	4,800	-
[7932]	26/08/03	12,170	12,170	12,020	12,020	-140	-1.15	6,900	-
[7932]	26/07/31	12,200	12,300	12,140	12,160	-40	-0.33	5,400	-
[7932]	26/07/30	12,230	12,430	12,200	12,200	-220	-1.77	3,600	-
[7932]	26/07/29	12,290	12,450	12,220	12,420	+130	+1.06	5,500	-
[7932]	26/07/28	12,440	12,440	12,080	12,290	-160	-1.29	6,800	-
[7932]	26/07/27	12,090	12,450	12,050	12,450	+360	+2.98	17,800	-
[7932]	26/07/24	12,140	12,230	12,050	12,090	-130	-1.06	8,400	-
[7932]	26/07/23	12,130	12,220	12,130	12,220	+70	+0.58	2,500	-
[7932]	26/07/22	12,150	12,240	12,150	12,150	0	0.00	3,300	-
[7932]	26/07/21	12,000	12,280	12,000	12,150	+150	+1.25	8,400	-
[7932]	26/07/17	12,230	12,230	11,940	12,000	-150	-1.23	13,000	-
[7932]	26/07/16	12,130	12,200	12,110	12,150	+20	+0.16	3,500	-
[7932]	26/07/15	12,060	12,290	12,060	12,130	+30	+0.25	2,600	-
[7932]	26/07/14	12,170	12,250	12,080	12,100	-70	-0.58	3,500	-
[7932]	26/07/13	12,270	12,270	12,060	12,170	-100	-0.81	8,300	-
[7932]	26/07/10	12,130	12,270	12,120	12,270	+100	+0.82	3,700	-
[7932]	26/07/09	12,230	12,250	12,110	12,170	-60	-0.49	3,000	-
[7932]	26/07/08	12,330	12,330	12,100	12,230	0	0.00	3,000	-
[7932]	26/07/07	12,420	12,420	12,150	12,230	-120	-0.97	8,200	-
[7932]	26/07/06	12,300	12,370	12,210	12,350	+150	+1.23	4,800	-
[7932]	26/07/03	12,100	12,200	11,950	12,200	+310	+2.61	5,000	-
[7932]	26/07/02	12,000	12,010	11,880	11,890	-190	-1.57	4,700	-
[7932]	26/07/01	12,000	12,220	11,960	12,080	+120	+1.00	8,500	-
[7932]	26/06/30	12,020	12,050	11,880	11,960	+70	+0.59	5,700	-
[7932]	26/06/29	11,800	12,000	11,790	11,890	+290	+2.50	11,000	-
[7932]	26/06/26	11,470	11,600	11,470	11,600	+130	+1.13	3,700	-
[7932]	26/06/25	11,470	11,570	11,450	11,470	+30	+0.26	3,600	-
[7932]	26/06/24	11,360	11,590	11,350	11,440	+40	+0.35	5,700	-
[7932]	26/06/23	11,650	11,650	11,360	11,400	-190	-1.64	8,200	-
[7932]	26/06/22	11,630	11,740	11,550	11,590	-40	-0.34	3,100	-
[7932]	26/06/19	11,530	11,630	11,500	11,630	+100	+0.87	3,600	-
[7932]	26/06/18	11,440	11,550	11,440	11,530	+90	+0.79	3,000	-
[7932]	26/06/17	11,380	11,540	11,380	11,440	+60	+0.53	4,900	-
[7932]	26/06/16	11,570	11,570	11,380	11,380	-190	-1.64	5,900	-
[7932]	26/06/15	11,680	11,700	11,560	11,570	0	0.00	6,800	-
[7932]	26/06/12	11,550	11,570	11,440	11,570	+60	+0.52	4,100	-
[7932]	26/06/11	11,390	11,510	11,230	11,510	+80	+0.70	6,100	-
[7932]	26/06/10	11,320	11,450	11,270	11,430	+120	+1.06	8,300	-
[7932]	26/06/09	11,410	11,520	11,310	11,310	-80	-0.70	6,500	-
[7932]	26/06/08	11,350	11,450	11,290	11,390	-150	-1.30	8,900	-
[7932]	26/06/05	11,440	11,590	11,340	11,540	+100	+0.87	8,200	-
[7932]	26/06/04	11,420	11,580	11,280	11,440	+40	+0.35	7,300	-
[7932]	26/06/03	11,560	11,600	11,400	11,400	-160	-1.38	7,900	-
[7932]	26/06/02	11,500	11,590	11,340	11,560	0	0.00	8,000	-
[7932]	26/06/01	11,700	11,700	11,460	11,560	-220	-1.87	9,600	-
[7932]	26/05/29	11,720	11,830	11,700	11,780	-30	-0.25	4,300	-
[7932]	26/05/28	11,750	11,820	11,660	11,810	+100	+0.85	4,300	-
[7932]	26/05/27	11,680	11,720	11,660	11,710	+50	+0.43	3,500	-
[7932]	26/05/26	11,800	11,810	11,650	11,660	-80	-0.68	3,600	-
[7932]	26/05/25	11,830	11,830	11,640	11,740	-80	-0.68	5,800	-
[7932]	26/05/22	11,890	11,890	11,680	11,820	-10.0	-0.08	6,400	-
[7932]	26/05/21	11,770	11,870	11,700	11,830	-40.0	-0.34	7,400	-
[7932]	26/05/20	12,150	12,150	11,700	11,870	-290.0	-2.38	13,000	-
[7932]	26/05/19	12,150	12,190	12,090	12,160	+10.0	+0.08	7,300	-
[7932]	26/05/18	12,240	12,490	11,960	12,150	+850.0	+7.52	29,800	-
[7932]	26/05/15	11,340	11,460	11,240	11,300	-70.0	-0.62	8,100	-
[7932]	26/05/14	11,460	11,460	11,340	11,370	-120.0	-1.04	9,700	-
[7932]	26/05/13	11,630	11,630	11,440	11,490	-140.0	-1.20	13,400	-
[7932]	26/05/12	11,690	11,800	11,600	11,630	-60.0	-0.51	5,200	-
[7932]	26/05/11	11,750	11,780	11,660	11,690	-60.0	-0.51	7,100	-
[7932]	26/05/08	11,730	11,830	11,590	11,750	-100.0	-0.84	9,300	-
[7932]	26/05/07	11,720	11,910	11,720	11,850	+140.0	+1.20	6,300	-
[7932]	26/05/01	11,740	11,760	11,610	11,710	-30.0	-0.26	3,300	-
[7932]	26/04/30	11,700	11,750	11,530	11,740	+40.0	+0.34	9,500	-
[7932]	26/04/28	11,800	11,900	11,700	11,700	0	+0.00	4,500	-
[7932]	26/04/27	11,820	11,820	11,620	11,700	-60	-0.51	12,600	-
[7932]	26/04/24	11,990	11,990	11,720	11,760	-230	-1.92	10,200	-
[7932]	26/04/23	12,030	12,030	11,840	11,990	-40	-0.33	11,500	-
[7932]	26/04/22	12,230	12,230	11,970	12,030	-210	-1.72	11,100	-
[7932]	26/04/21	12,250	12,250	12,110	12,240	+60	+0.49	6,900	-
[7932]	26/04/20	12,200	12,230	12,160	12,180	+10	+0.08	3,700	-
[7932]	26/04/17	12,210	12,240	12,110	12,170	-80	-0.65	6,100	-
[7932]	26/04/16	12,250	12,280	12,190	12,250	+100	+0.82	4,100	-
[7932]	26/04/15	12,300	12,390	12,150	12,150	-80	-0.65	5,700	-
[7932]	26/04/14	12,300	12,350	12,100	12,230	-10	-0.08	9,800	-
[7932]	26/04/13	12,350	12,420	12,130	12,240	-150	-1.21	9,500	-
[7932]	26/04/10	12,660	12,660	12,350	12,390	-270	-2.13	4,400	-
[7932]	26/04/09	12,820	12,820	12,520	12,660	-120	-0.94	4,000	-
[7932]	26/04/08	12,610	12,820	12,600	12,780	+300	+2.40	6,400	-
[7932]	26/04/07	12,500	12,560	12,300	12,480	+80	+0.65	54,000	-
[7932]	26/04/06	12,400	12,470	12,310	12,400	+140	+1.14	4,600	-
[7932]	26/04/03	12,370	12,390	12,230	12,260	-10	-0.08	4,400	-
[7932]	26/04/02	12,400	12,550	12,270	12,270	-170	-1.37	5,700	-
[7932]	26/04/01	12,430	12,570	12,220	12,440	+310	+2.56	15,800	-
[7932]	26/03/31	12,510	12,510	12,050	12,130	-380	-3.04	17,700	-
[7932]	26/03/30	12,590	12,600	12,330	12,510	-1,010	-7.47	13,100	-
[7932]	26/03/27	13,200	13,520	13,200	13,520	+230	+1.73	10,100	-
[7932]	26/03/26	13,430	13,440	13,210	13,290	-150	-1.12	11,000	-
[7932]	26/03/25	13,370	13,440	13,300	13,440	+290	+2.21	5,900	-
[7932]	26/03/24	13,110	13,460	13,090	13,150	+360	+2.81	11,400	-
[7932]	26/03/23	13,020	13,020	12,680	12,790	-490	-3.69	22,000	-
[7932]	26/03/19	13,580	13,580	13,260	13,280	-420	-3.07	17,100	-
[7932]	26/03/18	13,770	13,780	13,610	13,700	+100	+0.74	7,700	-
[7932]	26/03/17	13,940	13,940	13,600	13,600	-290	-2.09	15,600	-
[7932]	26/03/16	13,900	13,910	13,730	13,890	-10	-0.07	6,600	-
[7932]	26/03/13	13,900	13,900	13,810	13,900	-70	-0.50	4,100	-
[7932]	26/03/12	14,110	14,120	13,880	13,970	-130	-0.92	8,400	-
[7932]	26/03/11	14,110	14,320	14,050	14,100	+70	+0.50	8,200	-
[7932]	26/03/10	13,960	14,060	13,860	14,030	+280	+2.04	7,000	-
[7932]	26/03/09	13,900	13,900	13,480	13,750	-400	-2.83	17,600	-
[7932]	26/03/06	14,140	14,150	13,900	14,150	0	0.00	5,300	-
[7932]	26/03/05	14,300	14,350	14,110	14,150	+330	+2.39	10,500	-
[7932]	26/03/04	14,180	14,180	13,590	13,820	-400	-2.81	20,700	-
[7932]	26/03/03	14,400	14,500	14,090	14,220	-180	-1.25	14,300	-
[7932]	26/03/02	14,600	14,600	14,250	14,400	-240	-1.64	9,300	-
[7932]	26/02/27	14,370	14,640	14,150	14,640	+270	+1.88	8,500	-
[7932]	26/02/26	14,120	14,390	14,120	14,370	+240	+1.70	8,800	-
[7932]	26/02/25	13,980	14,180	13,980	14,130	+280	+2.02	8,400	-
[7932]	26/02/24	13,990	14,040	13,740	13,850	-140	-1.00	14,000	-
[7932]	26/02/20	13,980	14,370	13,880	13,990	+130	+0.94	12,300	-
[7932]	26/02/19	13,800	13,890	13,680	13,860	+100	+0.73	8,700	-
[7932]	26/02/18	13,600	13,780	13,600	13,760	+210	+1.55	9,000	-
[7932]	26/02/17	13,900	13,900	13,380	13,550	-220	-1.60	24,000	-
[7932]	26/02/16	14,000	14,000	13,700	13,770	-220	-1.57	21,300	-
[7932]	26/02/13	14,150	14,210	13,800	13,990	-130	-0.92	17,500	-
[7932]	26/02/12	14,490	14,490	14,050	14,120	-370	-2.55	19,800	-
[7932]	26/02/10	14,320	14,650	14,320	14,490	+200	+1.40	12,000	-
[7932]	26/02/09	14,150	14,430	14,140	14,290	+140	+0.99	12,500	-
[7932]	26/02/06	14,200	14,220	14,100	14,150	-60	-0.42	4,700	-
[7932]	26/02/05	14,060	14,260	14,060	14,210	+150	+1.07	5,900	-
[7932]	26/02/04	14,030	14,060	13,980	14,060	+30	+0.21	3,600	-
[7932]	26/02/03	13,870	14,040	13,870	14,030	+180	+1.30	4,300	-
[7932]	26/02/02	14,000	14,030	13,840	13,850	-150	-1.07	6,100	-
[7932]	26/01/30	13,800	14,060	13,780	14,000	+200	+1.45	5,800	-
[7932]	26/01/29	13,680	13,820	13,620	13,800	+130	+0.95	10,700	-
[7932]	26/01/28	13,900	13,900	13,650	13,670	-190	-1.37	8,900	-
[7932]	26/01/27	13,810	13,960	13,750	13,860	+20	+0.14	7,000	-
[7932]	26/01/26	14,000	14,000	13,750	13,840	-230	-1.63	11,500	-
[7932]	26/01/23	14,020	14,110	14,020	14,070	+10	+0.07	9,000	-
[7932]	26/01/22	13,880	14,180	13,850	14,060	+180	+1.30	9,400	-
[7932]	26/01/21	13,990	13,990	13,800	13,880	-170	-1.21	8,000	-
[7932]	26/01/20	13,980	14,110	13,890	14,050	+80	+0.57	9,000	-
[7932]	26/01/19	14,040	14,040	13,900	13,970	-40	-0.29	6,200	-
[7932]	26/01/16	13,920	14,040	13,920	14,010	+90	+0.65	8,900	-
[7932]	26/01/15	13,780	14,020	13,780	13,920	+140	+1.02	9,400	-
[7932]	26/01/14	13,850	14,020	13,770	13,780	+20	+0.15	10,100	-
[7932]	26/01/13	13,730	13,850	13,720	13,760	+40	+0.29	6,500	-
[7932]	26/01/09	13,620	13,720	13,600	13,720	+40	+0.29	6,700	-
[7932]	26/01/08	13,800	13,880	13,630	13,680	-120	-0.87	6,200	-
[7932]	26/01/07	13,630	13,830	13,600	13,800	+220	+1.62	9,800	-
[7932]	26/01/06	13,700	13,800	13,510	13,580	-120	-0.88	13,700	-
[7932]	26/01/05	13,790	13,950	13,650	13,700	-90	-0.65	9,200	-
[7932]	25/12/30	13,120	13,870	13,120	13,790	+530	+4.00	14,500	-
[7932]	25/12/29	13,200	13,430	13,100	13,260	+280	+2.16	9,200	-
[7932]	25/12/26	12,970	13,000	12,920	12,980	+10	+0.08	7,300	-
[7932]	25/12/25	12,960	13,030	12,950	12,970	+10	+0.08	5,400	-
[7932]	25/12/24	12,980	13,000	12,960	12,960	-20	-0.15	4,500	-
[7932]	25/12/23	13,050	13,070	12,930	12,980	-80	-0.61	12,600	-
[7932]	25/12/22	12,990	13,060	12,980	13,060	+90	+0.69	7,100	-
[7932]	25/12/19	12,940	12,970	12,920	12,970	+20	+0.15	4,500	-
[7932]	25/12/18	12,940	12,950	12,890	12,950	+50	+0.39	3,500	-
[7932]	25/12/17	12,950	13,020	12,900	12,900	-40	-0.31	9,000	-
[7932]	25/12/16	12,870	12,940	12,870	12,940	+50	+0.39	4,900	-
[7932]	25/12/15	12,870	12,950	12,850	12,890	+20	+0.16	3,900	-
[7932]	25/12/12	12,830	12,920	12,810	12,870	+40	+0.31	6,800	-
[7932]	25/12/11	12,890	12,900	12,780	12,830	-90	-0.70	8,700	-
[7932]	25/12/10	12,830	12,920	12,830	12,920	+50	+0.39	6,000	-
[7932]	25/12/09	12,830	12,900	12,830	12,870	0	0.00	4,100	-
[7932]	25/12/08	12,850	12,930	12,740	12,870	+20	+0.16	83,500	-
[7932]	25/12/05	12,900	12,940	12,830	12,850	-70	-0.54	4,100	-
[7932]	25/12/04	12,820	12,920	12,810	12,920	+100	+0.78	2,300	-
[7932]	25/12/03	12,890	12,910	12,740	12,820	-70	-0.54	8,600	-
[7932]	25/12/02	12,920	12,950	12,830	12,890	-40	-0.31	5,500	-
[7932]	25/12/01	13,080	13,100	12,930	12,930	-200	-1.52	6,200	-
[7932]	25/11/28	12,990	13,170	12,990	13,130	+140	+1.08	7,000	-
[7932]	25/11/27	13,000	13,090	12,980	12,990	-60	-0.46	5,600	-
[7932]	25/11/26	13,000	13,100	12,970	13,050	0	0.00	5,800	-
[7932]	25/11/25	13,010	13,120	12,970	13,050	+50	+0.38	4,900	-
[7932]	25/11/21	12,860	13,000	12,860	13,000	-20	-0.15	3,900	-
[7932]	25/11/20	12,980	13,110	12,980	13,020	+110	+0.85	5,500	-
[7932]	25/11/19	12,870	13,030	12,810	12,910	+20	+0.16	9,800	-
[7932]	25/11/18	12,960	12,960	12,740	12,890	-70	-0.54	7,300	-
[7932]	25/11/17	13,000	13,100	12,840	12,960	-30	-0.23	8,200	-
[7932]	25/11/14	12,910	13,180	12,900	12,990	-40	-0.31	8,200	-
[7932]	25/11/13	12,890	13,060	12,890	13,030	+60	+0.46	4,700	-
[7932]	25/11/12	12,950	13,050	12,860	12,970	+50	+0.39	6,000	-
[7932]	25/11/11	13,170	13,200	12,920	12,920	+50	+0.39	13,600	-
[7932]	25/11/10	12,780	13,100	12,750	12,870	+350	+2.80	16,000	-
[7932]	25/11/07	12,420	12,520	12,240	12,520	-50	-0.40	9,500	-
[7932]	25/11/06	12,490	12,570	12,320	12,570	+270	+2.20	8,100	-
[7932]	25/11/05	12,390	12,390	11,940	12,300	-150	-1.20	21,600	-
[7932]	25/11/04	12,630	12,670	12,420	12,450	-160	-1.27	7,500	-
[7932]	25/10/31	12,650	12,760	12,580	12,610	-70	-0.55	4,700	-
[7932]	25/10/30	12,550	12,690	12,500	12,680	+100	+0.79	6,500	-
[7932]	25/10/29	12,830	12,920	12,550	12,580	-250	-1.95	8,700	-
[7932]	25/10/28	13,030	13,080	12,830	12,830	-200	-1.53	6,100	-
[7932]	25/10/27	13,150	13,270	13,010	13,030	-80	-0.61	5,500	-
[7932]	25/10/24	12,840	13,170	12,760	13,110	+330	+2.58	11,500	-
[7932]	25/10/23	12,790	12,810	12,750	12,780	-80	-0.62	3,100	-
[7932]	25/10/22	12,680	12,870	12,680	12,860	+260	+2.06	5,400	-
[7932]	25/10/21	12,650	12,690	12,520	12,600	-50	-0.40	7,700	-
[7932]	25/10/20	12,600	12,850	12,510	12,650	+80	+0.64	6,900	-
[7932]	25/10/17	12,560	12,620	12,480	12,570	+10	+0.08	6,600	-
[7932]	25/10/16	12,520	12,690	12,430	12,560	+150	+1.21	7,800	-
[7932]	25/10/15	12,230	12,410	12,130	12,410	+190	+1.55	12,000	-
[7932]	25/10/14	12,340	12,500	12,110	12,220	-420	-3.32	17,500	-
[7932]	25/10/10	12,800	12,900	12,500	12,640	-160	-1.25	10,300	-
[7932]	25/10/09	13,000	13,000	12,750	12,800	-200	-1.54	11,500	-
[7932]	25/10/08	12,680	13,040	12,680	13,000	+360	+2.85	16,400	-
[7932]	25/10/07	12,470	12,700	12,470	12,640	+190	+1.53	9,000	-
[7932]	25/10/06	12,390	12,480	12,210	12,450	+210	+1.72	11,600	-
[7932]	25/10/03	12,250	12,340	12,190	12,240	+10	+0.08	8,200	-
[7932]	25/10/02	12,210	12,250	11,920	12,230	+60	+0.49	13,200	-
[7932]	25/10/01	12,340	12,340	12,040	12,170	-230	-1.85	14,900	-
[7932]	25/09/30	12,610	12,750	12,330	12,400	-100	-0.80	10,400	-
[7932]	25/09/29	12,310	12,500	12,310	12,500	+210	+1.71	7,700	-
[7932]	25/09/26	12,250	12,500	12,250	12,290	-100	-0.81	6,400	-
[7932]	25/09/25	12,370	12,400	12,150	12,390	+140	+1.14	27,900	-
[7932]	25/09/24	12,310	12,490	12,240	12,250	+90	+0.74	12,000	-
[7932]	25/09/22	12,390	12,420	12,140	12,160	-240	-1.94	24,800	-
[7932]	25/09/19	11,980	12,460	11,940	12,400	+780	+6.71	36,000	-
[7932]	25/09/18	11,660	11,770	11,620	11,620	-40	-0.34	4,300	-
[7932]	25/09/17	11,830	11,880	11,650	11,660	-230	-1.93	7,600	-
[7932]	25/09/16	11,650	11,890	11,650	11,890	+240	+2.06	10,600	-
[7932]	25/09/12	11,590	11,690	11,540	11,650	+60	+0.52	8,100	-
[7932]	25/09/11	11,650	11,700	11,490	11,590	-40	-0.34	15,100	-
[7932]	25/09/10	11,700	11,700	11,510	11,630	+50	+0.43	9,600	-
[7932]	25/09/09	11,860	11,930	11,580	11,580	-240	-2.03	15,400	-
[7932]	25/09/08	12,000	12,150	11,800	11,820	-100	-0.84	14,200	-
[7932]	25/09/05	11,610	11,920	11,520	11,920	+330	+2.85	10,700	-