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
[7937]	26/10/29	2,400	2,444	2,400	2,444	+29.0	+1.20	71,100	38,191,509,504
[7937]	26/10/28	2,448	2,460	2,402	2,415	-36.0	-1.47	32,000	37,738,336,256
[7937]	26/10/27	2,480	2,481	2,438	2,451	-23.0	-0.93	24,600	38,300,897,280
[7937]	26/10/26	2,499	2,500	2,473	2,474	-14.0	-0.56	14,100	38,660,308,992
[7937]	26/10/23	2,480	2,495	2,475	2,488	+3.0	+0.12	12,800	38,879,084,544
[7937]	26/10/22	2,467	2,485	2,453	2,485	+18.0	+0.73	12,600	38,832,201,728
[7937]	26/10/21	2,451	2,477	2,446	2,467	+17.0	+0.69	10,600	38,550,925,312
[7937]	26/10/20	2,488	2,488	2,431	2,450	-34.0	-1.37	11,600	38,285,271,040
[7937]	26/10/19	2,475	2,488	2,448	2,484	+7.0	+0.28	13,000	38,816,575,488
[7937]	26/10/16	2,459	2,477	2,453	2,477	+41.0	+1.68	17,500	38,707,187,712
[7937]	26/10/15	2,455	2,455	2,422	2,436	-36.0	-1.46	19,000	38,066,495,488
[7937]	26/10/14	2,480	2,492	2,445	2,472	-14.0	-0.56	19,000	38,629,056,512
[7937]	26/10/13	2,406	2,510	2,383	2,486	+80.0	+3.33	54,400	38,847,827,968
[7937]	26/10/09	2,377	2,419	2,374	2,406	+22.0	+0.92	20,300	37,597,700,096
[7937]	26/10/08	2,413	2,413	2,378	2,384	-29.0	-1.20	22,200	37,253,910,528
[7937]	26/10/07	2,424	2,431	2,413	2,413	-19.0	-0.78	15,200	37,707,083,776
[7937]	26/10/06	2,413	2,432	2,412	2,432	+13.0	+0.54	17,000	38,003,990,528
[7937]	26/10/05	2,429	2,439	2,414	2,419	-9.0	-0.37	17,600	37,800,845,312
[7937]	26/10/02	2,470	2,470	2,426	2,428	-42.0	-1.70	28,200	37,941,485,568
[7937]	26/10/01	2,500	2,500	2,463	2,470	-30.0	-1.20	19,600	38,597,804,032
[7937]	26/09/30	2,491	2,515	2,475	2,500	+9.0	+0.36	15,100	39,066,603,520
[7937]	26/09/29	2,531	2,531	2,491	2,491	-85.0	-3.30	29,100	38,925,963,264
[7937]	26/09/28	2,565	2,577	2,565	2,576	+14.0	+0.55	12,800	40,254,226,432
[7937]	26/09/25	2,556	2,579	2,556	2,562	+10.0	+0.39	13,000	40,035,454,976
[7937]	26/09/24	2,580	2,580	2,552	2,552	-12.0	-0.47	11,500	39,879,188,480
[7937]	26/09/18	2,559	2,570	2,545	2,564	+5.0	+0.20	9,600	40,066,707,456
[7937]	26/09/17	2,549	2,562	2,542	2,559	+12.0	+0.47	6,100	39,988,576,256
[7937]	26/09/16	2,530	2,561	2,530	2,547	+15.0	+0.59	8,400	39,801,053,184
[7937]	26/09/15	2,549	2,557	2,522	2,532	-17.0	-0.67	12,400	39,566,655,488
[7937]	26/09/14	2,555	2,563	2,533	2,549	+4.0	+0.16	7,700	39,832,309,760
[7937]	26/09/11	2,516	2,563	2,511	2,545	-6.0	-0.24	17,200	39,769,800,704
[7937]	26/09/10	2,555	2,562	2,513	2,551	-4.0	-0.16	15,400	39,863,562,240
[7937]	26/09/09	2,575	2,578	2,555	2,555	-25.0	-0.97	16,800	39,926,067,200
[7937]	26/09/08	2,616	2,621	2,580	2,580	-44.0	-1.68	20,200	40,316,735,488
[7937]	26/09/07	2,667	2,668	2,605	2,624	-34.0	-1.28	16,000	41,004,306,432
[7937]	26/09/04	2,677	2,678	2,637	2,658	-4.0	-0.15	15,400	41,535,610,880
[7937]	26/09/03	2,621	2,673	2,621	2,662	+28.0	+1.06	11,000	41,598,119,936
[7937]	26/09/02	2,662	2,677	2,622	2,634	-45.0	-1.68	17,000	41,160,572,928
[7937]	26/09/01	2,680	2,704	2,670	2,679	+8.0	+0.30	15,500	41,863,770,112
[7937]	26/08/31	2,666	2,692	2,651	2,671	+4.0	+0.15	12,400	41,738,756,096
[7937]	26/08/28	2,700	2,700	2,661	2,667	-33.0	-1.22	11,800	41,676,251,136
[7937]	26/08/27	2,755	2,755	2,682	2,700	-60.0	-2.17	15,900	42,191,929,344
[7937]	26/08/26	2,723	2,760	2,711	2,760	+67.0	+2.49	15,500	43,129,528,320
[7937]	26/08/25	2,682	2,720	2,654	2,693	+41.0	+1.55	16,200	42,082,545,664
[7937]	26/08/24	2,647	2,681	2,624	2,652	+49.0	+1.88	17,600	41,441,853,440
[7937]	26/08/21	2,588	2,620	2,542	2,603	+15.0	+0.58	24,900	40,676,147,200
[7937]	26/08/20	2,583	2,615	2,580	2,588	+5.0	+0.19	17,100	40,441,745,408
[7937]	26/08/19	2,589	2,595	2,574	2,583	-12.0	-0.46	11,200	40,363,614,208
[7937]	26/08/18	2,615	2,615	2,566	2,595	-20.0	-0.76	18,300	40,551,133,184
[7937]	26/08/17	2,640	2,655	2,611	2,615	-9	-0.34	16,700	-
[7937]	26/08/14	2,574	2,635	2,574	2,624	+50	+1.94	14,000	-
[7937]	26/08/13	2,527	2,588	2,524	2,574	+45	+1.78	21,800	-
[7937]	26/08/12	2,556	2,556	2,521	2,529	-9	-0.35	10,800	-
[7937]	26/08/10	2,532	2,562	2,525	2,538	+7	+0.28	5,500	-
[7937]	26/08/07	2,610	2,670	2,489	2,531	-77	-2.95	52,000	-
[7937]	26/08/06	2,570	2,635	2,550	2,608	+54	+2.11	26,900	-
[7937]	26/08/05	2,521	2,559	2,521	2,554	+33	+1.31	9,900	-
[7937]	26/08/04	2,527	2,555	2,521	2,521	-34	-1.33	12,800	-
[7937]	26/08/03	2,553	2,557	2,509	2,555	+2	+0.08	22,800	-
[7937]	26/07/31	2,606	2,612	2,553	2,553	-36	-1.39	14,400	-
[7937]	26/07/30	2,621	2,633	2,589	2,589	-32	-1.22	11,700	-
[7937]	26/07/29	2,645	2,645	2,611	2,621	-25	-0.94	8,300	-
[7937]	26/07/28	2,659	2,663	2,639	2,646	-20	-0.75	4,200	-
[7937]	26/07/27	2,630	2,668	2,630	2,666	+36	+1.37	3,600	-
[7937]	26/07/24	2,629	2,637	2,603	2,630	-13	-0.49	8,100	-
[7937]	26/07/23	2,642	2,659	2,642	2,643	+1	+0.04	4,700	-
[7937]	26/07/22	2,650	2,696	2,631	2,642	+4	+0.15	6,200	-
[7937]	26/07/21	2,630	2,638	2,616	2,638	+46	+1.77	10,000	-
[7937]	26/07/17	2,610	2,610	2,570	2,592	-22	-0.84	13,000	-
[7937]	26/07/16	2,619	2,652	2,595	2,614	-22	-0.83	9,700	-
[7937]	26/07/15	2,605	2,650	2,604	2,636	+21	+0.80	8,700	-
[7937]	26/07/14	2,601	2,640	2,601	2,615	+31	+1.20	8,900	-
[7937]	26/07/13	2,608	2,619	2,584	2,584	-24	-0.92	10,200	-
[7937]	26/07/10	2,616	2,620	2,605	2,608	-2	-0.08	5,000	-
[7937]	26/07/09	2,628	2,641	2,610	2,610	-19	-0.72	5,100	-
[7937]	26/07/08	2,610	2,648	2,600	2,629	+10	+0.38	9,000	-
[7937]	26/07/07	2,628	2,655	2,619	2,619	+13	+0.50	4,800	-
[7937]	26/07/06	2,605	2,638	2,605	2,606	-1	-0.04	7,800	-
[7937]	26/07/03	2,566	2,620	2,550	2,607	+62	+2.44	16,100	-
[7937]	26/07/02	2,560	2,567	2,531	2,545	+6	+0.24	11,300	-
[7937]	26/07/01	2,574	2,575	2,522	2,539	-18	-0.70	12,600	-
[7937]	26/06/30	2,630	2,637	2,540	2,557	-56	-2.14	14,700	-
[7937]	26/06/29	2,588	2,624	2,588	2,613	+23	+0.89	6,100	-
[7937]	26/06/26	2,619	2,620	2,583	2,590	-32	-1.22	11,500	-
[7937]	26/06/25	2,673	2,680	2,614	2,622	-31	-1.17	8,000	-
[7937]	26/06/24	2,646	2,673	2,644	2,653	+10	+0.38	4,500	-
[7937]	26/06/23	2,667	2,688	2,643	2,643	-57	-2.11	7,800	-
[7937]	26/06/22	2,704	2,727	2,692	2,700	-28	-1.03	3,800	-
[7937]	26/06/19	2,695	2,729	2,695	2,728	+33	+1.22	18,000	-
[7937]	26/06/18	2,688	2,718	2,688	2,695	-5	-0.19	7,600	-
[7937]	26/06/17	2,709	2,748	2,687	2,700	-6	-0.22	9,000	-
[7937]	26/06/16	2,694	2,719	2,680	2,706	-11	-0.40	5,700	-
[7937]	26/06/15	2,698	2,734	2,692	2,717	+45	+1.68	9,400	-
[7937]	26/06/12	2,692	2,692	2,662	2,672	+13	+0.49	8,600	-
[7937]	26/06/11	2,597	2,659	2,584	2,659	+40	+1.53	15,100	-
[7937]	26/06/10	2,625	2,658	2,596	2,619	-19	-0.72	26,200	-
[7937]	26/06/09	2,705	2,714	2,620	2,638	-67	-2.48	20,400	-
[7937]	26/06/08	2,701	2,731	2,692	2,705	-33	-1.21	8,600	-
[7937]	26/06/05	2,705	2,750	2,705	2,738	+51	+1.90	14,800	-
[7937]	26/06/04	2,706	2,723	2,670	2,687	-19	-0.70	7,200	-
[7937]	26/06/03	2,722	2,742	2,672	2,706	-16	-0.59	16,600	-
[7937]	26/06/02	2,754	2,764	2,687	2,722	-48	-1.73	19,600	-
[7937]	26/06/01	2,792	2,834	2,768	2,770	+5	+0.18	14,200	-
[7937]	26/05/29	2,872	2,903	2,765	2,765	-99	-3.46	13,700	-
[7937]	26/05/28	2,811	2,872	2,793	2,864	+43	+1.52	19,700	-
[7937]	26/05/27	2,767	2,833	2,763	2,821	+66	+2.40	18,900	-
[7937]	26/05/26	2,798	2,798	2,755	2,755	-43	-1.54	17,600	-
[7937]	26/05/25	2,789	2,833	2,745	2,798	+33	+1.19	25,800	-
[7937]	26/05/22	2,678	2,791	2,670	2,765	+80.0	+2.98	18,900	-
[7937]	26/05/21	2,769	2,792	2,660	2,685	-52.0	-1.90	31,600	-
[7937]	26/05/20	2,884	2,884	2,730	2,737	-147.0	-5.10	19,400	-
[7937]	26/05/19	2,928	2,958	2,878	2,884	-16.0	-0.55	20,500	-
[7937]	26/05/18	2,845	2,912	2,838	2,900	+45.0	+1.58	33,700	-
[7937]	26/05/15	2,849	2,896	2,817	2,855	+6.0	+0.21	24,700	-
[7937]	26/05/14	2,949	2,949	2,817	2,849	-50.0	-1.72	33,900	-
[7937]	26/05/13	2,936	2,936	2,878	2,899	-20.0	-0.69	23,000	-
[7937]	26/05/12	2,984	2,992	2,916	2,919	-30.0	-1.02	6,900	-
[7937]	26/05/11	2,933	2,984	2,931	2,949	+43.0	+1.48	16,500	-
[7937]	26/05/08	2,832	2,942	2,778	2,906	+66.0	+2.32	48,700	-
[7937]	26/05/07	2,865	2,906	2,826	2,840	0	+0.00	13,500	-
[7937]	26/05/01	2,882	2,882	2,840	2,840	-19.0	-0.66	19,700	-
[7937]	26/04/30	2,896	2,906	2,859	2,859	-57.0	-1.95	28,200	-
[7937]	26/04/28	2,930	2,940	2,916	2,916	-1.0	-0.03	8,400	-
[7937]	26/04/27	2,907	2,941	2,860	2,917	-22	-0.75	36,500	-
[7937]	26/04/24	2,905	2,951	2,900	2,939	+34	+1.17	11,000	-
[7937]	26/04/23	2,977	2,977	2,897	2,905	-76	-2.55	21,600	-
[7937]	26/04/22	3,025	3,025	2,981	2,981	-44	-1.45	13,000	-
[7937]	26/04/21	3,030	3,075	3,025	3,025	-5	-0.17	5,700	-
[7937]	26/04/20	3,050	3,060	3,020	3,030	-5	-0.16	6,200	-
[7937]	26/04/17	3,060	3,060	3,005	3,035	-15	-0.49	11,600	-
[7937]	26/04/16	3,050	3,095	3,045	3,050	-15	-0.49	11,200	-
[7937]	26/04/15	3,085	3,145	3,060	3,065	0	0.00	16,400	-
[7937]	26/04/14	3,130	3,130	3,045	3,065	-10	-0.33	18,100	-
[7937]	26/04/13	3,070	3,185	3,070	3,075	+5	+0.16	32,300	-
[7937]	26/04/10	3,100	3,140	3,060	3,070	+25	+0.82	4,900	-
[7937]	26/04/09	3,095	3,125	3,045	3,045	-20	-0.65	7,600	-
[7937]	26/04/08	3,100	3,100	3,030	3,065	+65	+2.17	18,500	-
[7937]	26/04/07	3,010	3,035	2,971	3,000	-30	-0.99	20,300	-
[7937]	26/04/06	2,958	3,060	2,958	3,030	+51	+1.71	18,500	-
[7937]	26/04/03	2,950	2,979	2,946	2,979	+26	+0.88	5,700	-
[7937]	26/04/02	3,035	3,035	2,936	2,953	-29	-0.97	11,600	-
[7937]	26/04/01	2,965	3,020	2,965	2,982	+52	+1.77	11,800	-
[7937]	26/03/31	2,957	2,979	2,929	2,930	-29	-0.98	16,700	-
[7937]	26/03/30	2,916	2,997	2,901	2,959	-91	-2.98	25,700	-
[7937]	26/03/27	2,995	3,060	2,950	3,050	+35	+1.16	35,300	-
[7937]	26/03/26	3,100	3,100	2,982	3,015	-85	-2.74	26,900	-
[7937]	26/03/25	3,120	3,120	3,050	3,100	+15	+0.49	17,400	-
[7937]	26/03/24	3,020	3,085	3,020	3,085	+95	+3.18	11,100	-
[7937]	26/03/23	3,095	3,095	2,990	2,990	-185	-5.83	33,600	-
[7937]	26/03/19	3,200	3,250	3,155	3,175	-95	-2.91	9,400	-
[7937]	26/03/18	3,195	3,315	3,195	3,270	+110	+3.48	13,500	-
[7937]	26/03/17	3,150	3,200	3,125	3,160	+10	+0.32	22,400	-
[7937]	26/03/16	3,170	3,170	3,110	3,150	-40	-1.25	13,000	-
[7937]	26/03/13	3,155	3,210	3,155	3,190	-45	-1.39	22,700	-
[7937]	26/03/12	3,300	3,330	3,220	3,235	-75	-2.27	25,900	-
[7937]	26/03/11	3,335	3,340	3,290	3,310	-20	-0.60	11,200	-
[7937]	26/03/10	3,325	3,405	3,275	3,330	+145	+4.55	23,000	-
[7937]	26/03/09	3,170	3,230	3,100	3,185	-125	-3.78	37,500	-
[7937]	26/03/06	3,265	3,330	3,230	3,310	-25	-0.75	10,600	-
[7937]	26/03/05	3,280	3,380	3,280	3,335	+125	+3.89	20,600	-
[7937]	26/03/04	3,275	3,295	3,125	3,210	-135	-4.04	40,700	-
[7937]	26/03/03	3,400	3,445	3,310	3,345	-60	-1.76	20,400	-
[7937]	26/03/02	3,380	3,455	3,300	3,405	+10	+0.29	17,200	-
[7937]	26/02/27	3,400	3,445	3,305	3,395	-5	-0.15	25,900	-
[7937]	26/02/26	3,265	3,420	3,235	3,400	+135	+4.13	49,800	-
[7937]	26/02/25	3,080	3,265	3,055	3,265	+306	+10.34	57,000	-
[7937]	26/02/24	2,950	3,040	2,924	2,959	-4	-0.13	18,400	-
[7937]	26/02/20	3,000	3,000	2,900	2,963	-67	-2.21	12,100	-
[7937]	26/02/19	3,075	3,075	3,005	3,030	-55	-1.78	8,900	-
[7937]	26/02/18	3,105	3,130	3,055	3,085	-30	-0.96	8,700	-
[7937]	26/02/17	3,250	3,260	3,095	3,115	-105	-3.26	20,400	-
[7937]	26/02/16	3,140	3,255	3,110	3,220	+110	+3.54	19,300	-
[7937]	26/02/13	3,135	3,150	3,090	3,110	+25	+0.81	15,300	-
[7937]	26/02/12	3,000	3,105	2,993	3,085	+113	+3.80	27,400	-
[7937]	26/02/10	2,950	3,000	2,950	2,972	+2	+0.07	8,000	-
[7937]	26/02/09	2,950	3,015	2,904	2,970	+69	+2.38	31,900	-
[7937]	26/02/06	2,738	3,000	2,734	2,901	+137	+4.96	43,500	-
[7937]	26/02/05	2,730	2,801	2,730	2,764	+42	+1.54	7,900	-
[7937]	26/02/04	2,690	2,736	2,666	2,722	+19	+0.70	10,300	-
[7937]	26/02/03	2,651	2,717	2,643	2,703	+61	+2.31	8,200	-
[7937]	26/02/02	2,624	2,669	2,624	2,642	+5	+0.19	9,200	-
[7937]	26/01/30	2,632	2,658	2,627	2,637	+27	+1.03	10,800	-
[7937]	26/01/29	2,625	2,625	2,596	2,610	0	0.00	11,000	-
[7937]	26/01/28	2,658	2,658	2,603	2,610	-58	-2.17	13,600	-
[7937]	26/01/27	2,691	2,691	2,660	2,668	-36	-1.33	6,700	-
[7937]	26/01/26	2,696	2,705	2,673	2,704	-11	-0.41	10,200	-
[7937]	26/01/23	2,679	2,750	2,679	2,715	+29	+1.08	13,400	-
[7937]	26/01/22	2,671	2,707	2,671	2,686	+16	+0.60	6,200	-
[7937]	26/01/21	2,672	2,672	2,645	2,670	-9	-0.34	9,000	-
[7937]	26/01/20	2,671	2,689	2,662	2,679	+7	+0.26	7,700	-
[7937]	26/01/19	2,700	2,700	2,653	2,672	-32	-1.18	19,500	-
[7937]	26/01/16	2,728	2,731	2,666	2,704	-27	-0.99	13,900	-
[7937]	26/01/15	2,760	2,760	2,722	2,731	-16	-0.58	9,800	-
[7937]	26/01/14	2,683	2,747	2,682	2,747	+40	+1.48	7,000	-
[7937]	26/01/13	2,750	2,750	2,683	2,707	+26	+0.97	12,500	-
[7937]	26/01/09	2,676	2,703	2,676	2,681	+10	+0.37	8,600	-
[7937]	26/01/08	2,627	2,689	2,627	2,671	+45	+1.71	9,800	-
[7937]	26/01/07	2,605	2,638	2,603	2,626	-7	-0.27	4,300	-
[7937]	26/01/06	2,639	2,639	2,615	2,633	+32	+1.23	5,400	-
[7937]	26/01/05	2,580	2,604	2,551	2,601	+53	+2.08	9,000	-
[7937]	25/12/30	2,560	2,561	2,540	2,548	0	0.00	9,700	-
[7937]	25/12/29	2,538	2,548	2,513	2,548	+10	+0.39	7,300	-
[7937]	25/12/26	2,612	2,612	2,519	2,538	-76	-2.91	31,900	-
[7937]	25/12/25	2,585	2,614	2,546	2,614	+56	+2.19	27,100	-
[7937]	25/12/24	2,570	2,571	2,558	2,558	-13	-0.51	5,200	-
[7937]	25/12/23	2,594	2,602	2,565	2,571	-29	-1.12	8,200	-
[7937]	25/12/22	2,655	2,660	2,600	2,600	-65	-2.44	8,600	-
[7937]	25/12/19	2,705	2,708	2,623	2,665	-16	-0.60	9,000	-
[7937]	25/12/18	2,615	2,705	2,592	2,681	+78	+3.00	8,900	-
[7937]	25/12/17	2,591	2,610	2,591	2,603	+13	+0.50	2,400	-
[7937]	25/12/16	2,601	2,605	2,578	2,590	-11	-0.42	4,600	-
[7937]	25/12/15	2,541	2,633	2,541	2,601	+31	+1.21	3,100	-
[7937]	25/12/12	2,579	2,605	2,556	2,570	+18	+0.71	6,800	-
[7937]	25/12/11	2,610	2,640	2,530	2,552	-66	-2.52	9,300	-
[7937]	25/12/10	2,530	2,646	2,530	2,618	+101	+4.01	7,200	-
[7937]	25/12/09	2,532	2,532	2,486	2,517	-25	-0.98	15,100	-
[7937]	25/12/08	2,560	2,604	2,521	2,542	-30	-1.17	12,400	-
[7937]	25/12/05	2,650	2,660	2,568	2,572	-108	-4.03	21,600	-
[7937]	25/12/04	2,755	2,880	2,636	2,680	-61	-2.23	30,200	-
[7937]	25/12/03	2,595	2,799	2,595	2,741	+148	+5.71	27,200	-
[7937]	25/12/02	2,467	2,630	2,467	2,593	+126	+5.11	19,800	-
[7937]	25/12/01	2,471	2,498	2,460	2,467	-4	-0.16	6,700	-
[7937]	25/11/28	2,441	2,497	2,440	2,471	+30	+1.23	6,300	-
[7937]	25/11/27	2,422	2,460	2,419	2,441	-2	-0.08	6,800	-
[7937]	25/11/26	2,401	2,443	2,401	2,443	+35	+1.45	3,000	-
[7937]	25/11/25	2,418	2,437	2,404	2,408	-35	-1.43	5,500	-
[7937]	25/11/21	2,410	2,449	2,410	2,443	+32	+1.33	5,500	-
[7937]	25/11/20	2,429	2,429	2,406	2,411	-16	-0.66	3,100	-
[7937]	25/11/19	2,374	2,433	2,374	2,427	+27	+1.13	6,700	-
[7937]	25/11/18	2,370	2,400	2,370	2,400	+1	+0.04	7,200	-
[7937]	25/11/17	2,396	2,399	2,382	2,399	+29	+1.22	5,800	-
[7937]	25/11/14	2,339	2,397	2,323	2,370	+26	+1.11	8,300	-
[7937]	25/11/13	2,312	2,358	2,311	2,344	+28	+1.21	6,700	-
[7937]	25/11/12	2,300	2,332	2,295	2,316	+20	+0.87	3,500	-
[7937]	25/11/11	2,316	2,331	2,290	2,296	-18	-0.78	6,200	-
[7937]	25/11/10	2,362	2,362	2,306	2,314	-16	-0.69	6,100	-
[7937]	25/11/07	2,286	2,371	2,286	2,330	+14	+0.60	10,400	-
[7937]	25/11/06	2,271	2,344	2,271	2,316	+48	+2.12	6,400	-
[7937]	25/11/05	2,272	2,296	2,264	2,268	+3	+0.13	8,800	-
[7937]	25/11/04	2,262	2,315	2,262	2,265	+3	+0.13	4,600	-
[7937]	25/10/31	2,265	2,270	2,255	2,262	+4	+0.18	3,500	-
[7937]	25/10/30	2,303	2,314	2,258	2,258	-46	-2.00	12,200	-
[7937]	25/10/29	2,335	2,347	2,304	2,304	-31	-1.33	7,300	-
[7937]	25/10/28	2,311	2,343	2,311	2,335	+6	+0.26	4,000	-
[7937]	25/10/27	2,318	2,340	2,303	2,329	+11	+0.47	7,400	-
[7937]	25/10/24	2,344	2,344	2,297	2,318	-1	-0.04	3,600	-
[7937]	25/10/23	2,272	2,346	2,270	2,319	+22	+0.96	9,500	-
[7937]	25/10/22	2,256	2,297	2,246	2,297	+34	+1.50	52,800	-
[7937]	25/10/21	2,270	2,276	2,260	2,263	+10	+0.44	7,500	-
[7937]	25/10/20	2,255	2,290	2,240	2,253	+8	+0.36	10,900	-
[7937]	25/10/17	2,216	2,254	2,216	2,245	+33	+1.49	9,900	-
[7937]	25/10/16	2,210	2,213	2,201	2,212	+11	+0.50	2,600	-
[7937]	25/10/15	2,202	2,219	2,200	2,201	-1	-0.05	3,800	-
[7937]	25/10/14	2,212	2,219	2,196	2,202	-16	-0.72	6,900	-
[7937]	25/10/10	2,226	2,226	2,208	2,218	-12	-0.54	7,200	-
[7937]	25/10/09	2,234	2,234	2,229	2,230	-2	-0.09	5,800	-
[7937]	25/10/08	2,231	2,248	2,231	2,232	-8	-0.36	3,400	-
[7937]	25/10/07	2,230	2,248	2,230	2,240	+10	+0.45	4,900	-
[7937]	25/10/06	2,234	2,240	2,222	2,230	+5	+0.22	7,100	-
[7937]	25/10/03	2,220	2,235	2,220	2,225	-2	-0.09	2,000	-
[7937]	25/10/02	2,233	2,238	2,218	2,227	+3	+0.13	7,100	-
[7937]	25/10/01	2,236	2,237	2,220	2,224	-6	-0.27	6,000	-
[7937]	25/09/30	2,245	2,245	2,225	2,230	-8	-0.36	8,100	-
[7937]	25/09/29	2,236	2,252	2,232	2,238	-54	-2.36	7,600	-
[7937]	25/09/26	2,263	2,292	2,261	2,292	+29	+1.28	8,000	-
[7937]	25/09/25	2,249	2,263	2,246	2,263	+16	+0.71	8,800	-
[7937]	25/09/24	2,271	2,278	2,244	2,247	-24	-1.06	14,300	-
[7937]	25/09/22	2,275	2,298	2,271	2,271	+4	+0.18	5,200	-
[7937]	25/09/19	2,286	2,308	2,264	2,267	-12	-0.53	11,700	-
[7937]	25/09/18	2,270	2,283	2,263	2,279	+9	+0.40	3,600	-
[7937]	25/09/17	2,266	2,282	2,258	2,270	-10	-0.44	4,500	-
[7937]	25/09/16	2,278	2,290	2,278	2,280	+11	+0.48	4,200	-
[7937]	25/09/12	2,257	2,280	2,255	2,269	+12	+0.53	7,200	-
[7937]	25/09/11	2,261	2,264	2,257	2,257	-3	-0.13	4,500	-
[7937]	25/09/10	2,258	2,265	2,258	2,260	0	0.00	3,600	-
[7937]	25/09/09	2,269	2,269	2,252	2,260	-9	-0.40	3,400	-
[7937]	25/09/08	2,256	2,275	2,256	2,269	+8	+0.35	2,200	-
[7937]	25/09/05	2,249	2,261	2,247	2,261	+16	+0.71	6,500	-