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
[7942]	26/10/30	3,025	3,140	3,020	3,070	+45.0	+1.49	133,800	80,455,655,424
[7942]	26/10/29	3,020	3,070	3,010	3,025	+15.0	+0.50	121,400	79,276,335,104
[7942]	26/10/28	3,000	3,055	3,000	3,010	+35.0	+1.18	59,100	78,883,233,792
[7942]	26/10/27	2,950	2,980	2,950	2,975	+35.0	+1.19	35,600	77,965,983,744
[7942]	26/10/26	2,971	2,971	2,934	2,940	+1.0	+0.03	40,500	77,048,741,888
[7942]	26/10/23	2,980	3,015	2,863	2,939	-47.0	-1.57	40,200	77,022,535,680
[7942]	26/10/22	2,994	3,015	2,980	2,986	-8.0	-0.27	35,100	78,254,260,224
[7942]	26/10/21	3,010	3,010	2,966	2,994	+24.0	+0.81	38,200	78,463,918,080
[7942]	26/10/20	3,020	3,050	2,952	2,970	-60.0	-1.98	42,000	77,834,952,704
[7942]	26/10/19	3,010	3,045	2,978	3,030	+5.0	+0.17	44,700	79,407,374,336
[7942]	26/10/16	2,990	3,035	2,985	3,025	+61.0	+2.06	44,600	79,276,335,104
[7942]	26/10/15	2,950	2,964	2,900	2,964	-41.0	-1.36	76,300	77,677,707,264
[7942]	26/10/14	2,965	3,020	2,965	3,005	+21.0	+0.70	25,700	78,752,194,560
[7942]	26/10/13	2,960	2,998	2,952	2,984	+24.0	+0.81	42,800	78,201,847,808
[7942]	26/10/09	2,905	2,963	2,905	2,960	+42.0	+1.44	36,400	77,572,882,432
[7942]	26/10/08	2,978	2,978	2,901	2,918	-97.0	-3.22	41,800	76,472,180,736
[7942]	26/10/07	3,005	3,050	3,005	3,015	-5.0	-0.17	32,800	79,014,264,832
[7942]	26/10/06	3,015	3,040	2,992	3,020	+27.0	+0.90	29,600	79,145,304,064
[7942]	26/10/05	2,951	2,999	2,951	2,993	+38.0	+1.29	37,100	78,437,711,872
[7942]	26/10/02	2,993	3,005	2,951	2,955	-60.0	-1.99	26,600	77,441,843,200
[7942]	26/10/01	2,994	3,025	2,967	3,015	+10.0	+0.33	33,600	79,014,264,832
[7942]	26/09/30	3,005	3,030	2,980	3,005	+21.0	+0.70	42,000	78,752,194,560
[7942]	26/09/29	2,960	2,997	2,944	2,984	-41.0	-1.36	70,000	78,201,847,808
[7942]	26/09/28	3,045	3,060	3,015	3,025	-10.0	-0.33	113,400	79,276,335,104
[7942]	26/09/25	3,030	3,060	3,025	3,035	+25.0	+0.83	71,000	79,538,405,376
[7942]	26/09/24	2,967	3,025	2,967	3,010	+43.0	+1.45	58,400	78,883,233,792
[7942]	26/09/18	3,030	3,030	2,952	2,967	-63.0	-2.08	68,400	77,756,325,888
[7942]	26/09/17	2,970	3,045	2,970	3,030	+80.0	+2.71	68,800	79,407,374,336
[7942]	26/09/16	2,912	2,958	2,912	2,950	+58.0	+2.01	39,000	77,310,812,160
[7942]	26/09/15	2,860	2,912	2,845	2,892	+41.0	+1.44	52,800	75,790,802,944
[7942]	26/09/14	2,851	2,864	2,824	2,851	0	+0.00	37,100	74,716,307,456
[7942]	26/09/11	2,804	2,864	2,789	2,851	-13.0	-0.45	58,100	74,716,307,456
[7942]	26/09/10	2,866	2,866	2,829	2,864	-5.0	-0.17	42,200	75,057,004,544
[7942]	26/09/09	2,810	2,877	2,805	2,869	+52.0	+1.85	57,200	75,188,035,584
[7942]	26/09/08	2,970	2,970	2,809	2,817	-160.0	-5.37	67,700	73,825,271,808
[7942]	26/09/07	3,010	3,015	2,962	2,977	-10.0	-0.33	40,400	78,018,396,160
[7942]	26/09/04	3,030	3,040	2,951	2,987	-53.0	-1.74	90,400	78,280,466,432
[7942]	26/09/03	3,085	3,105	3,025	3,040	-40.0	-1.30	47,700	79,669,444,608
[7942]	26/09/02	3,150	3,160	3,080	3,080	-115.0	-3.60	62,600	80,717,725,696
[7942]	26/09/01	3,105	3,195	3,105	3,195	+45.0	+1.43	56,400	83,731,537,920
[7942]	26/08/31	3,085	3,150	3,070	3,150	+40.0	+1.29	60,800	82,552,217,600
[7942]	26/08/28	3,125	3,160	3,100	3,110	-15.0	-0.48	45,900	81,503,936,512
[7942]	26/08/27	3,090	3,130	3,090	3,125	+10.0	+0.32	39,500	81,897,046,016
[7942]	26/08/26	3,085	3,160	3,085	3,115	+30.0	+0.97	69,700	81,634,975,744
[7942]	26/08/25	3,140	3,180	3,055	3,085	-10.0	-0.32	45,400	80,848,764,928
[7942]	26/08/24	3,110	3,125	3,070	3,095	-15.0	-0.48	44,600	81,110,835,200
[7942]	26/08/21	3,055	3,120	3,025	3,110	+30.0	+0.97	62,500	81,503,936,512
[7942]	26/08/20	3,140	3,145	3,055	3,080	-25.0	-0.81	66,300	80,717,725,696
[7942]	26/08/19	3,100	3,145	3,050	3,105	-55.0	-1.74	69,100	81,372,905,472
[7942]	26/08/18	3,195	3,240	3,160	3,160	-30.0	-0.94	69,900	82,814,287,872
[7942]	26/08/17	3,080	3,210	3,070	3,190	+105	+3.40	93,000	-
[7942]	26/08/14	3,070	3,100	3,055	3,085	-20	-0.64	44,500	-
[7942]	26/08/13	2,965	3,110	2,965	3,105	+115	+3.85	92,800	-
[7942]	26/08/12	3,025	3,045	2,924	2,990	-25	-0.83	110,400	-
[7942]	26/08/10	2,950	3,065	2,943	3,015	+35	+1.17	95,300	-
[7942]	26/08/07	2,950	3,010	2,938	2,980	+18	+0.61	93,400	-
[7942]	26/08/06	2,880	2,964	2,862	2,962	+81	+2.81	133,700	-
[7942]	26/08/05	2,801	2,890	2,790	2,881	+86	+3.08	95,600	-
[7942]	26/08/04	2,701	2,878	2,691	2,795	+77	+2.83	193,900	-
[7942]	26/08/03	2,660	2,800	2,642	2,718	+185	+7.30	357,300	-
[7942]	26/07/31	2,520	2,563	2,470	2,533	+63	+2.55	64,000	-
[7942]	26/07/30	2,493	2,507	2,468	2,470	-23	-0.92	46,500	-
[7942]	26/07/29	2,504	2,541	2,457	2,493	-13	-0.52	93,200	-
[7942]	26/07/28	2,510	2,548	2,498	2,506	-37	-1.45	68,700	-
[7942]	26/07/27	2,447	2,555	2,445	2,543	+97	+3.97	120,200	-
[7942]	26/07/24	2,469	2,491	2,427	2,446	-23	-0.93	24,800	-
[7942]	26/07/23	2,481	2,504	2,467	2,469	-23	-0.92	13,600	-
[7942]	26/07/22	2,494	2,507	2,476	2,492	+10	+0.40	23,900	-
[7942]	26/07/21	2,453	2,489	2,444	2,482	+50	+2.06	36,800	-
[7942]	26/07/17	2,460	2,476	2,401	2,432	-37	-1.50	51,500	-
[7942]	26/07/16	2,490	2,498	2,468	2,469	-16	-0.64	23,900	-
[7942]	26/07/15	2,453	2,487	2,453	2,485	+32	+1.30	30,100	-
[7942]	26/07/14	2,452	2,463	2,441	2,453	+23	+0.95	29,800	-
[7942]	26/07/13	2,475	2,500	2,427	2,430	-20	-0.82	41,700	-
[7942]	26/07/10	2,464	2,491	2,441	2,450	+1	+0.04	84,000	-
[7942]	26/07/09	2,461	2,469	2,431	2,449	+3	+0.12	30,500	-
[7942]	26/07/08	2,502	2,509	2,446	2,446	-41	-1.65	29,000	-
[7942]	26/07/07	2,539	2,548	2,487	2,487	-52	-2.05	21,600	-
[7942]	26/07/06	2,540	2,579	2,524	2,539	+8	+0.32	20,700	-
[7942]	26/07/03	2,507	2,538	2,506	2,531	+44	+1.77	36,700	-
[7942]	26/07/02	2,498	2,508	2,476	2,487	+1	+0.04	45,100	-
[7942]	26/07/01	2,471	2,503	2,471	2,486	-5	-0.20	32,000	-
[7942]	26/06/30	2,466	2,498	2,440	2,491	+1	+0.04	45,700	-
[7942]	26/06/29	2,508	2,509	2,463	2,490	-18	-0.72	40,300	-
[7942]	26/06/26	2,540	2,567	2,496	2,508	-34	-1.34	31,900	-
[7942]	26/06/25	2,557	2,557	2,515	2,542	+20	+0.79	37,700	-
[7942]	26/06/24	2,513	2,540	2,495	2,522	+9	+0.36	29,600	-
[7942]	26/06/23	2,553	2,570	2,508	2,513	-62	-2.41	43,800	-
[7942]	26/06/22	2,561	2,602	2,553	2,575	-20	-0.77	25,300	-
[7942]	26/06/19	2,636	2,654	2,595	2,595	-24	-0.92	23,900	-
[7942]	26/06/18	2,650	2,650	2,604	2,619	-11	-0.42	21,100	-
[7942]	26/06/17	2,634	2,659	2,616	2,630	-24	-0.90	33,900	-
[7942]	26/06/16	2,650	2,658	2,633	2,654	+13	+0.49	35,100	-
[7942]	26/06/15	2,600	2,666	2,600	2,641	+49	+1.89	34,500	-
[7942]	26/06/12	2,585	2,592	2,550	2,592	+57	+2.25	35,500	-
[7942]	26/06/11	2,501	2,547	2,467	2,535	-2	-0.08	42,300	-
[7942]	26/06/10	2,530	2,560	2,511	2,537	+7	+0.28	34,100	-
[7942]	26/06/09	2,584	2,587	2,526	2,530	-27	-1.06	30,000	-
[7942]	26/06/08	2,556	2,590	2,531	2,557	-48	-1.84	37,000	-
[7942]	26/06/05	2,574	2,612	2,565	2,605	+31	+1.20	32,800	-
[7942]	26/06/04	2,571	2,588	2,539	2,574	-4	-0.16	24,200	-
[7942]	26/06/03	2,509	2,584	2,487	2,578	+55	+2.18	48,100	-
[7942]	26/06/02	2,569	2,569	2,488	2,523	-46	-1.79	49,600	-
[7942]	26/06/01	2,561	2,596	2,530	2,569	-16	-0.62	58,700	-
[7942]	26/05/29	2,556	2,609	2,556	2,585	+34	+1.33	40,400	-
[7942]	26/05/28	2,522	2,579	2,512	2,551	-7	-0.27	41,900	-
[7942]	26/05/27	2,558	2,587	2,550	2,558	-4	-0.16	46,000	-
[7942]	26/05/26	2,545	2,564	2,538	2,562	+7	+0.27	35,800	-
[7942]	26/05/25	2,547	2,581	2,539	2,555	+15	+0.59	38,100	-
[7942]	26/05/22	2,601	2,612	2,530	2,540	-28.0	-1.09	46,100	-
[7942]	26/05/21	2,530	2,587	2,530	2,568	+61.0	+2.43	41,300	-
[7942]	26/05/20	2,509	2,509	2,465	2,507	-31.0	-1.22	46,500	-
[7942]	26/05/19	2,591	2,599	2,492	2,538	-13.0	-0.51	57,500	-
[7942]	26/05/18	2,598	2,598	2,540	2,551	-34.0	-1.32	48,800	-
[7942]	26/05/15	2,552	2,600	2,552	2,585	+22.0	+0.86	50,000	-
[7942]	26/05/14	2,553	2,573	2,542	2,563	+10.0	+0.39	40,100	-
[7942]	26/05/13	2,558	2,582	2,540	2,553	+1.0	+0.04	63,300	-
[7942]	26/05/12	2,566	2,597	2,542	2,552	+12.0	+0.47	49,400	-
[7942]	26/05/11	2,635	2,656	2,538	2,540	-70.0	-2.68	83,200	-
[7942]	26/05/08	2,518	2,626	2,501	2,610	+70.0	+2.76	126,900	-
[7942]	26/05/07	2,490	2,540	2,446	2,540	+79.0	+3.21	149,800	-
[7942]	26/05/01	2,352	2,475	2,340	2,461	+159.0	+6.91	142,700	-
[7942]	26/04/30	2,338	2,347	2,283	2,302	-56.0	-2.37	73,500	-
[7942]	26/04/28	2,323	2,358	2,315	2,358	+27.0	+1.16	185,900	-
[7942]	26/04/27	2,344	2,349	2,317	2,331	-2	-0.09	64,300	-
[7942]	26/04/24	2,335	2,343	2,300	2,333	-16	-0.68	66,400	-
[7942]	26/04/23	2,347	2,357	2,321	2,349	-10	-0.42	56,400	-
[7942]	26/04/22	2,403	2,408	2,356	2,359	-56	-2.32	44,100	-
[7942]	26/04/21	2,429	2,437	2,409	2,415	-10	-0.41	44,100	-
[7942]	26/04/20	2,458	2,458	2,405	2,425	-9	-0.37	43,800	-
[7942]	26/04/17	2,455	2,462	2,434	2,434	-38	-1.54	35,800	-
[7942]	26/04/16	2,480	2,501	2,471	2,472	+13	+0.53	57,300	-
[7942]	26/04/15	2,480	2,506	2,442	2,459	0	0.00	59,300	-
[7942]	26/04/14	2,460	2,480	2,447	2,459	+14	+0.57	56,800	-
[7942]	26/04/13	2,471	2,484	2,437	2,445	-16	-0.65	58,700	-
[7942]	26/04/10	2,451	2,481	2,441	2,461	+41	+1.69	91,500	-
[7942]	26/04/09	2,417	2,436	2,375	2,420	+6	+0.25	111,500	-
[7942]	26/04/08	2,379	2,417	2,343	2,414	+85	+3.65	108,400	-
[7942]	26/04/07	2,282	2,329	2,272	2,329	+59	+2.60	93,800	-
[7942]	26/04/06	2,293	2,294	2,259	2,270	-23	-1.00	57,200	-
[7942]	26/04/03	2,301	2,322	2,285	2,293	-19	-0.82	72,900	-
[7942]	26/04/02	2,348	2,361	2,293	2,312	-31	-1.32	87,500	-
[7942]	26/04/01	2,325	2,343	2,300	2,343	+68	+2.99	96,300	-
[7942]	26/03/31	2,264	2,308	2,251	2,275	-39	-1.69	114,700	-
[7942]	26/03/30	2,259	2,317	2,249	2,314	-91	-3.78	161,200	-
[7942]	26/03/27	2,380	2,409	2,367	2,405	+9	+0.38	150,700	-
[7942]	26/03/26	2,407	2,418	2,369	2,396	-19	-0.79	91,400	-
[7942]	26/03/25	2,448	2,451	2,406	2,415	+43	+1.81	95,900	-
[7942]	26/03/24	2,372	2,379	2,340	2,372	+50	+2.15	88,900	-
[7942]	26/03/23	2,344	2,344	2,297	2,322	-115	-4.72	155,300	-
[7942]	26/03/19	2,474	2,474	2,408	2,437	-87	-3.45	137,700	-
[7942]	26/03/18	2,500	2,524	2,490	2,524	+69	+2.81	58,700	-
[7942]	26/03/17	2,445	2,483	2,432	2,455	+17	+0.70	46,900	-
[7942]	26/03/16	2,441	2,477	2,428	2,438	-3	-0.12	83,200	-
[7942]	26/03/13	2,453	2,496	2,441	2,441	-55	-2.20	56,100	-
[7942]	26/03/12	2,541	2,547	2,472	2,496	-95	-3.67	83,000	-
[7942]	26/03/11	2,576	2,618	2,558	2,591	+65	+2.57	77,000	-
[7942]	26/03/10	2,539	2,552	2,496	2,526	+87	+3.57	117,300	-
[7942]	26/03/09	2,456	2,500	2,325	2,439	-117	-4.58	340,800	-
[7942]	26/03/06	2,520	2,563	2,500	2,556	-14	-0.54	66,100	-
[7942]	26/03/05	2,638	2,687	2,546	2,570	+50	+1.98	224,700	-
[7942]	26/03/04	2,572	2,578	2,481	2,520	-83	-3.19	122,300	-
[7942]	26/03/03	2,798	2,840	2,575	2,603	-160	-5.79	481,900	-
[7942]	26/03/02	2,881	2,881	2,724	2,763	-153	-5.25	815,900	-
[7942]	26/02/27	2,826	2,934	2,826	2,916	+86	+3.04	66,700	-
[7942]	26/02/26	2,837	2,850	2,815	2,830	+8	+0.28	44,200	-
[7942]	26/02/25	2,844	2,855	2,815	2,822	-19	-0.67	42,200	-
[7942]	26/02/24	2,785	2,854	2,753	2,841	+57	+2.05	35,500	-
[7942]	26/02/20	2,819	2,831	2,784	2,784	-71	-2.49	27,500	-
[7942]	26/02/19	2,825	2,863	2,802	2,855	+26	+0.92	54,200	-
[7942]	26/02/18	2,863	2,881	2,827	2,829	-34	-1.19	38,000	-
[7942]	26/02/17	2,836	2,888	2,824	2,863	+18	+0.63	67,400	-
[7942]	26/02/16	2,793	2,853	2,782	2,845	+52	+1.86	83,800	-
[7942]	26/02/13	2,840	2,850	2,766	2,793	-58	-2.03	34,600	-
[7942]	26/02/12	2,770	2,864	2,770	2,851	+82	+2.96	58,100	-
[7942]	26/02/10	2,781	2,787	2,758	2,769	-10	-0.36	30,800	-
[7942]	26/02/09	2,783	2,793	2,750	2,779	+45	+1.65	62,900	-
[7942]	26/02/06	2,664	2,744	2,660	2,734	+46	+1.71	54,500	-
[7942]	26/02/05	2,680	2,736	2,650	2,688	+38	+1.43	54,400	-
[7942]	26/02/04	2,641	2,673	2,611	2,650	+9	+0.34	43,900	-
[7942]	26/02/03	2,590	2,651	2,585	2,641	+58	+2.25	70,700	-
[7942]	26/02/02	2,681	2,732	2,583	2,583	+146	+5.99	149,700	-
[7942]	26/01/30	2,449	2,462	2,416	2,437	-20	-0.81	55,400	-
[7942]	26/01/29	2,470	2,472	2,447	2,457	-24	-0.97	42,000	-
[7942]	26/01/28	2,500	2,507	2,472	2,481	-20	-0.80	73,000	-
[7942]	26/01/27	2,485	2,536	2,482	2,501	+1	+0.04	34,900	-
[7942]	26/01/26	2,540	2,549	2,470	2,500	-76	-2.95	77,400	-
[7942]	26/01/23	2,568	2,598	2,535	2,576	+16	+0.63	60,300	-
[7942]	26/01/22	2,500	2,564	2,500	2,560	+60	+2.40	34,900	-
[7942]	26/01/21	2,490	2,535	2,484	2,500	-21	-0.83	47,300	-
[7942]	26/01/20	2,514	2,540	2,499	2,521	-15	-0.59	44,900	-
[7942]	26/01/19	2,527	2,546	2,495	2,536	+9	+0.36	41,800	-
[7942]	26/01/16	2,533	2,541	2,475	2,527	-6	-0.24	43,000	-
[7942]	26/01/15	2,532	2,549	2,532	2,533	-9	-0.35	41,200	-
[7942]	26/01/14	2,550	2,561	2,535	2,542	-7	-0.27	41,900	-
[7942]	26/01/13	2,539	2,569	2,532	2,549	+16	+0.63	35,500	-
[7942]	26/01/09	2,491	2,543	2,491	2,533	+29	+1.16	65,800	-
[7942]	26/01/08	2,499	2,530	2,499	2,504	-9	-0.36	27,200	-
[7942]	26/01/07	2,470	2,526	2,466	2,513	+43	+1.74	53,200	-
[7942]	26/01/06	2,471	2,498	2,470	2,470	+3	+0.12	37,800	-
[7942]	26/01/05	2,440	2,477	2,440	2,467	+20	+0.82	58,500	-
[7942]	25/12/30	2,461	2,472	2,441	2,447	-17	-0.69	81,300	-
[7942]	25/12/29	2,425	2,465	2,422	2,464	+42	+1.73	43,800	-
[7942]	25/12/26	2,426	2,437	2,408	2,422	+1	+0.04	34,300	-
[7942]	25/12/25	2,435	2,437	2,397	2,421	+1	+0.04	36,800	-
[7942]	25/12/24	2,425	2,449	2,403	2,420	+3	+0.12	41,800	-
[7942]	25/12/23	2,349	2,420	2,342	2,417	+74	+3.16	91,600	-
[7942]	25/12/22	2,353	2,354	2,331	2,343	-9	-0.38	27,600	-
[7942]	25/12/19	2,341	2,367	2,331	2,352	+1	+0.04	48,300	-
[7942]	25/12/18	2,340	2,362	2,327	2,351	+11	+0.47	47,500	-
[7942]	25/12/17	2,363	2,363	2,335	2,340	-13	-0.55	40,300	-
[7942]	25/12/16	2,361	2,369	2,340	2,353	-8	-0.34	50,800	-
[7942]	25/12/15	2,343	2,365	2,332	2,361	+15	+0.64	68,200	-
[7942]	25/12/12	2,355	2,360	2,327	2,346	+13	+0.56	70,600	-
[7942]	25/12/11	2,347	2,348	2,310	2,333	-13	-0.55	63,800	-
[7942]	25/12/10	2,354	2,379	2,327	2,346	-6	-0.26	109,300	-
[7942]	25/12/09	2,355	2,373	2,335	2,352	-3	-0.13	131,600	-
[7942]	25/12/08	2,321	2,360	2,321	2,355	+34	+1.46	71,000	-
[7942]	25/12/05	2,315	2,335	2,305	2,321	-11	-0.47	78,200	-
[7942]	25/12/04	2,312	2,347	2,309	2,332	+2	+0.09	79,600	-
[7942]	25/12/03	2,320	2,341	2,314	2,330	+5	+0.22	89,400	-
[7942]	25/12/02	2,324	2,339	2,290	2,325	-4	-0.17	124,600	-
[7942]	25/12/01	2,352	2,355	2,314	2,329	-26	-1.10	46,600	-
[7942]	25/11/28	2,315	2,370	2,301	2,355	+35	+1.51	102,700	-
[7942]	25/11/27	2,330	2,331	2,286	2,320	-8	-0.34	95,800	-
[7942]	25/11/26	2,323	2,340	2,305	2,328	+7	+0.30	95,400	-
[7942]	25/11/25	2,333	2,347	2,277	2,321	-14	-0.60	60,300	-
[7942]	25/11/21	2,285	2,338	2,264	2,335	+29	+1.26	146,100	-
[7942]	25/11/20	2,170	2,317	2,158	2,306	+152	+7.06	181,900	-
[7942]	25/11/19	2,114	2,164	2,101	2,154	+40	+1.89	89,700	-
[7942]	25/11/18	2,103	2,126	2,072	2,114	-2	-0.09	81,000	-
[7942]	25/11/17	2,109	2,140	2,099	2,116	-17	-0.80	77,500	-
[7942]	25/11/14	2,120	2,133	2,067	2,133	+3	+0.14	70,500	-
[7942]	25/11/13	2,107	2,175	2,068	2,130	0	0.00	145,600	-
[7942]	25/11/12	1,949	2,161	1,949	2,130	+194	+10.02	474,200	-
[7942]	25/11/11	1,945	1,950	1,922	1,936	+2	+0.10	34,600	-
[7942]	25/11/10	1,942	1,955	1,930	1,934	-4	-0.21	40,300	-
[7942]	25/11/07	1,902	1,938	1,902	1,938	+31	+1.63	50,500	-
[7942]	25/11/06	1,927	1,931	1,900	1,907	-9	-0.47	54,300	-
[7942]	25/11/05	1,909	1,930	1,874	1,916	+7	+0.37	96,300	-
[7942]	25/11/04	1,852	1,919	1,852	1,909	+21	+1.11	105,100	-
[7942]	25/10/31	1,882	1,888	1,865	1,888	+8	+0.43	45,700	-
[7942]	25/10/30	1,856	1,880	1,856	1,880	+14	+0.75	187,800	-
[7942]	25/10/29	1,894	1,897	1,866	1,866	-28	-1.48	60,100	-
[7942]	25/10/28	1,940	1,940	1,894	1,894	-62	-3.17	51,400	-
[7942]	25/10/27	1,945	1,960	1,941	1,956	+15	+0.77	43,700	-
[7942]	25/10/24	1,940	1,944	1,931	1,941	+3	+0.15	29,000	-
[7942]	25/10/23	1,907	1,944	1,907	1,938	+31	+1.63	35,100	-
[7942]	25/10/22	1,890	1,917	1,890	1,907	+13	+0.69	114,900	-
[7942]	25/10/21	1,887	1,899	1,887	1,894	-5	-0.26	37,000	-
[7942]	25/10/20	1,911	1,915	1,894	1,899	0	0.00	29,000	-
[7942]	25/10/17	1,888	1,910	1,885	1,899	+3	+0.16	33,000	-
[7942]	25/10/16	1,884	1,910	1,884	1,896	+1	+0.05	36,300	-
[7942]	25/10/15	1,870	1,896	1,870	1,895	+34	+1.83	38,800	-
[7942]	25/10/14	1,856	1,876	1,848	1,861	-14	-0.75	59,200	-
[7942]	25/10/10	1,904	1,904	1,873	1,875	-40	-2.09	52,400	-
[7942]	25/10/09	1,911	1,917	1,901	1,915	+5	+0.26	35,700	-
[7942]	25/10/08	1,922	1,935	1,910	1,910	-27	-1.39	45,700	-
[7942]	25/10/07	1,930	1,948	1,927	1,937	+2	+0.10	33,500	-
[7942]	25/10/06	1,952	1,952	1,930	1,935	+17	+0.89	37,100	-
[7942]	25/10/03	1,891	1,922	1,891	1,918	+20	+1.05	27,000	-
[7942]	25/10/02	1,891	1,913	1,872	1,898	+7	+0.37	51,200	-
[7942]	25/10/01	1,940	1,940	1,885	1,891	-50	-2.58	66,900	-
[7942]	25/09/30	1,964	1,964	1,938	1,941	-13	-0.67	39,300	-
[7942]	25/09/29	1,960	1,961	1,945	1,954	-43	-2.15	68,300	-
[7942]	25/09/26	1,985	1,998	1,984	1,997	+17	+0.86	95,100	-
[7942]	25/09/25	1,969	1,983	1,969	1,980	+20	+1.02	50,900	-
[7942]	25/09/24	1,966	1,970	1,955	1,960	-5	-0.25	36,000	-
[7942]	25/09/22	1,961	1,975	1,958	1,965	+7	+0.36	29,100	-
[7942]	25/09/19	1,967	1,972	1,949	1,958	-4	-0.20	71,600	-
[7942]	25/09/18	1,966	1,966	1,950	1,962	+2	+0.10	30,500	-
[7942]	25/09/17	1,972	1,976	1,959	1,960	-26	-1.31	33,700	-
[7942]	25/09/16	1,970	1,986	1,965	1,986	+22	+1.12	21,600	-
[7942]	25/09/12	1,968	1,978	1,964	1,964	-4	-0.20	33,400	-
[7942]	25/09/11	1,977	1,977	1,960	1,968	-9	-0.46	30,800	-
[7942]	25/09/10	1,990	1,990	1,965	1,977	-9	-0.45	37,300	-
[7942]	25/09/09	2,010	2,012	1,985	1,986	-15	-0.75	29,500	-
[7942]	25/09/08	1,990	2,001	1,986	2,001	+21	+1.06	32,600	-
[7942]	25/09/05	1,968	1,988	1,968	1,980	+12	+0.61	25,900	-