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
[7943]	26/10/29	2,775	2,800	2,756	2,797	-1.0	-0.04	110,200	91,022,467,072
[7943]	26/10/28	2,840	2,858	2,798	2,798	-40.0	-1.41	60,100	91,055,013,888
[7943]	26/10/27	2,830	2,843	2,814	2,838	-15.0	-0.53	68,900	92,356,730,880
[7943]	26/10/26	2,838	2,872	2,835	2,853	+17.0	+0.60	50,100	92,844,867,584
[7943]	26/10/23	2,880	2,881	2,821	2,836	-27.0	-0.94	51,300	92,291,645,440
[7943]	26/10/22	2,855	2,877	2,854	2,863	+18.0	+0.63	48,800	93,170,302,976
[7943]	26/10/21	2,862	2,862	2,839	2,845	+2.0	+0.07	50,800	92,584,525,824
[7943]	26/10/20	2,862	2,865	2,829	2,843	-12.0	-0.42	56,000	92,519,440,384
[7943]	26/10/19	2,844	2,857	2,824	2,855	+11.0	+0.39	60,000	92,909,953,024
[7943]	26/10/16	2,815	2,844	2,801	2,844	+29.0	+1.03	59,500	92,551,987,200
[7943]	26/10/15	2,818	2,836	2,787	2,815	+3.0	+0.11	155,000	91,608,244,224
[7943]	26/10/14	2,832	2,838	2,806	2,812	-29.0	-1.02	51,000	91,510,611,968
[7943]	26/10/13	2,803	2,855	2,780	2,841	+68.0	+2.45	78,700	92,454,354,944
[7943]	26/10/09	2,775	2,801	2,757	2,773	+18.0	+0.65	115,300	90,241,441,792
[7943]	26/10/08	2,790	2,790	2,743	2,755	-47.0	-1.68	73,200	89,655,664,640
[7943]	26/10/07	2,816	2,837	2,802	2,802	+2.0	+0.07	84,900	91,185,184,768
[7943]	26/10/06	2,798	2,820	2,792	2,800	+2.0	+0.07	47,800	91,120,099,328
[7943]	26/10/05	2,818	2,818	2,787	2,798	+1.0	+0.04	53,300	91,055,013,888
[7943]	26/10/02	2,860	2,860	2,797	2,797	-60.0	-2.10	78,400	91,022,467,072
[7943]	26/10/01	2,902	2,902	2,856	2,857	-47.0	-1.62	75,400	92,975,038,464
[7943]	26/09/30	2,925	2,930	2,874	2,904	-12.0	-0.41	73,300	94,504,558,592
[7943]	26/09/29	2,966	2,966	2,891	2,916	-114.0	-3.76	79,000	94,895,071,232
[7943]	26/09/28	3,075	3,075	3,030	3,030	-10.0	-0.33	71,700	98,604,965,888
[7943]	26/09/25	3,065	3,080	3,030	3,040	-15.0	-0.49	61,700	98,930,393,088
[7943]	26/09/24	3,075	3,075	3,045	3,055	-5.0	-0.16	78,600	99,418,537,984
[7943]	26/09/18	3,070	3,080	3,040	3,060	-10.0	-0.33	91,400	99,581,247,488
[7943]	26/09/17	3,025	3,080	3,025	3,070	+65.0	+2.16	57,300	99,906,674,688
[7943]	26/09/16	3,030	3,055	3,005	3,005	-5.0	-0.17	33,900	97,791,393,792
[7943]	26/09/15	2,983	3,035	2,979	3,010	+23.0	+0.77	57,600	97,954,103,296
[7943]	26/09/14	2,970	3,010	2,965	2,987	+49.0	+1.67	74,500	97,205,616,640
[7943]	26/09/11	2,887	2,957	2,887	2,938	-6.0	-0.20	81,800	95,611,019,264
[7943]	26/09/10	2,930	2,959	2,900	2,944	+4.0	+0.14	63,500	95,806,275,584
[7943]	26/09/09	2,952	2,961	2,922	2,940	-34.0	-1.14	47,100	95,676,104,704
[7943]	26/09/08	3,025	3,025	2,974	2,974	-66.0	-2.17	70,100	96,782,557,184
[7943]	26/09/07	3,025	3,055	3,015	3,040	0	+0.00	36,200	98,930,393,088
[7943]	26/09/04	3,065	3,065	3,025	3,040	-30.0	-0.98	43,900	98,930,393,088
[7943]	26/09/03	3,100	3,100	3,055	3,070	-5.0	-0.16	47,800	101,935,824,896
[7943]	26/09/02	3,070	3,105	3,060	3,075	-40.0	-1.28	73,800	102,101,843,968
[7943]	26/09/01	3,060	3,125	3,060	3,115	+35.0	+1.14	50,300	103,429,996,544
[7943]	26/08/31	3,085	3,095	3,055	3,080	-5.0	-0.16	44,700	102,267,863,040
[7943]	26/08/28	3,100	3,110	3,075	3,085	-35.0	-1.12	41,700	102,433,882,112
[7943]	26/08/27	3,140	3,200	3,110	3,120	-5.0	-0.16	71,100	103,596,015,616
[7943]	26/08/26	3,115	3,130	3,080	3,125	+20.0	+0.64	79,900	103,762,034,688
[7943]	26/08/25	3,160	3,165	3,090	3,105	-15.0	-0.48	43,300	103,097,958,400
[7943]	26/08/24	3,125	3,135	3,105	3,120	+30.0	+0.97	36,000	103,596,015,616
[7943]	26/08/21	3,100	3,105	3,065	3,090	+10.0	+0.32	34,000	102,599,901,184
[7943]	26/08/20	3,050	3,090	3,030	3,080	+50.0	+1.65	54,800	102,267,863,040
[7943]	26/08/19	3,105	3,105	3,015	3,030	-80.0	-2.57	39,400	100,607,672,320
[7943]	26/08/18	3,090	3,110	3,055	3,110	+20.0	+0.65	46,100	103,263,977,472
[7943]	26/08/17	3,120	3,130	3,075	3,090	-45	-1.44	66,700	-
[7943]	26/08/14	3,125	3,145	3,105	3,135	+10	+0.32	53,000	-
[7943]	26/08/13	3,150	3,150	3,110	3,125	-15	-0.48	50,600	-
[7943]	26/08/12	3,210	3,220	3,140	3,140	-65	-2.03	45,900	-
[7943]	26/08/10	3,235	3,235	3,175	3,205	+5	+0.16	49,900	-
[7943]	26/08/07	3,125	3,220	3,125	3,200	+5	+0.16	61,800	-
[7943]	26/08/06	3,110	3,195	3,110	3,195	+55	+1.75	75,500	-
[7943]	26/08/05	3,200	3,210	3,115	3,140	-30	-0.95	80,500	-
[7943]	26/08/04	3,265	3,265	3,130	3,170	-120	-3.65	119,300	-
[7943]	26/08/03	3,105	3,295	3,085	3,290	+200	+6.47	173,900	-
[7943]	26/07/31	3,150	3,150	3,070	3,090	-45	-1.44	52,800	-
[7943]	26/07/30	3,070	3,150	3,035	3,135	-5	-0.16	74,300	-
[7943]	26/07/29	3,140	3,155	3,100	3,140	+50	+1.62	88,300	-
[7943]	26/07/28	3,100	3,135	3,085	3,090	-10	-0.32	61,000	-
[7943]	26/07/27	3,030	3,110	3,030	3,100	+70	+2.31	51,800	-
[7943]	26/07/24	3,020	3,035	3,010	3,030	-5	-0.16	36,400	-
[7943]	26/07/23	3,015	3,055	3,000	3,035	+20	+0.66	65,100	-
[7943]	26/07/22	3,030	3,035	3,000	3,015	-15	-0.50	45,800	-
[7943]	26/07/21	3,000	3,045	3,000	3,030	+30	+1.00	40,000	-
[7943]	26/07/17	3,065	3,100	2,960	3,000	-70	-2.28	140,300	-
[7943]	26/07/16	3,070	3,100	3,050	3,070	0	0.00	59,600	-
[7943]	26/07/15	3,050	3,080	3,020	3,070	+35	+1.15	118,200	-
[7943]	26/07/14	2,976	3,050	2,944	3,035	+93	+3.16	85,100	-
[7943]	26/07/13	2,971	2,990	2,922	2,942	+12	+0.41	175,000	-
[7943]	26/07/10	2,965	2,982	2,928	2,930	+15	+0.51	132,400	-
[7943]	26/07/09	2,903	2,932	2,884	2,915	-22	-0.75	125,300	-
[7943]	26/07/08	2,998	2,998	2,932	2,937	-68	-2.26	90,200	-
[7943]	26/07/07	2,998	3,040	2,998	3,005	+7	+0.23	50,500	-
[7943]	26/07/06	3,000	3,010	2,986	2,998	+16	+0.54	47,600	-
[7943]	26/07/03	3,010	3,040	2,979	2,982	-23	-0.77	39,300	-
[7943]	26/07/02	3,020	3,050	2,991	3,005	+9	+0.30	64,000	-
[7943]	26/07/01	3,045	3,055	2,996	2,996	-49	-1.61	59,900	-
[7943]	26/06/30	3,095	3,110	3,030	3,045	-35	-1.14	80,400	-
[7943]	26/06/29	3,060	3,085	3,050	3,080	+20	+0.65	71,200	-
[7943]	26/06/26	3,100	3,100	3,025	3,060	-10	-0.33	98,000	-
[7943]	26/06/25	2,993	3,090	2,988	3,070	+127	+4.32	139,600	-
[7943]	26/06/24	2,972	3,000	2,917	2,943	-18	-0.61	106,300	-
[7943]	26/06/23	2,960	2,988	2,955	2,961	-10	-0.34	70,800	-
[7943]	26/06/22	2,977	3,005	2,954	2,971	-6	-0.20	75,500	-
[7943]	26/06/19	2,948	2,998	2,930	2,977	+19	+0.64	78,300	-
[7943]	26/06/18	2,974	2,982	2,929	2,958	-16	-0.54	104,400	-
[7943]	26/06/17	3,010	3,015	2,960	2,974	-36	-1.20	61,000	-
[7943]	26/06/16	2,970	3,030	2,964	3,010	0	0.00	51,100	-
[7943]	26/06/15	3,035	3,045	3,010	3,010	+19	+0.64	34,900	-
[7943]	26/06/12	3,020	3,030	2,972	2,991	+6	+0.20	70,000	-
[7943]	26/06/11	2,983	2,994	2,934	2,985	+12	+0.40	76,300	-
[7943]	26/06/10	2,895	2,987	2,895	2,973	+68	+2.34	55,700	-
[7943]	26/06/09	2,939	2,959	2,895	2,905	-19	-0.65	71,500	-
[7943]	26/06/08	2,904	2,949	2,874	2,924	-15	-0.51	92,700	-
[7943]	26/06/05	2,893	2,971	2,880	2,939	+71	+2.48	58,800	-
[7943]	26/06/04	2,834	2,902	2,834	2,868	-12	-0.42	43,700	-
[7943]	26/06/03	2,829	2,880	2,817	2,880	+46	+1.62	57,300	-
[7943]	26/06/02	2,820	2,849	2,786	2,834	0	0.00	64,000	-
[7943]	26/06/01	2,948	2,948	2,834	2,834	-145	-4.87	73,900	-
[7943]	26/05/29	2,970	3,010	2,964	2,979	+9	+0.30	118,700	-
[7943]	26/05/28	2,971	2,976	2,942	2,970	-1	-0.03	56,400	-
[7943]	26/05/27	2,976	3,005	2,956	2,971	+8	+0.27	73,800	-
[7943]	26/05/26	2,925	2,994	2,903	2,963	+28	+0.95	80,900	-
[7943]	26/05/25	2,934	2,945	2,881	2,935	+21	+0.72	76,600	-
[7943]	26/05/22	2,926	2,933	2,890	2,914	-1.0	-0.03	70,400	-
[7943]	26/05/21	2,946	2,946	2,906	2,915	+1.0	+0.03	50,200	-
[7943]	26/05/20	2,959	2,959	2,875	2,914	-46.0	-1.55	67,600	-
[7943]	26/05/19	2,982	2,992	2,928	2,960	+26.0	+0.89	80,300	-
[7943]	26/05/18	2,958	2,976	2,853	2,934	-48.0	-1.61	129,700	-
[7943]	26/05/15	2,979	3,010	2,965	2,982	-28.0	-0.93	97,800	-
[7943]	26/05/14	3,135	3,150	2,969	3,010	-170.0	-5.35	195,500	-
[7943]	26/05/13	3,255	3,255	3,180	3,180	-35.0	-1.09	99,400	-
[7943]	26/05/12	3,280	3,300	3,190	3,215	-25.0	-0.77	48,400	-
[7943]	26/05/11	3,250	3,285	3,240	3,240	-10.0	-0.31	58,100	-
[7943]	26/05/08	3,195	3,250	3,175	3,250	+30.0	+0.93	92,600	-
[7943]	26/05/07	3,155	3,235	3,155	3,220	+100.0	+3.21	69,500	-
[7943]	26/05/01	3,125	3,135	3,070	3,120	+15.0	+0.48	30,800	-
[7943]	26/04/30	3,130	3,135	3,060	3,105	-50.0	-1.58	60,400	-
[7943]	26/04/28	3,105	3,155	3,105	3,155	+75.0	+2.44	78,200	-
[7943]	26/04/27	3,125	3,135	3,080	3,080	-90	-2.84	58,500	-
[7943]	26/04/24	3,160	3,180	3,145	3,170	+15	+0.48	57,600	-
[7943]	26/04/23	3,190	3,205	3,105	3,155	-70	-2.17	97,600	-
[7943]	26/04/22	3,300	3,300	3,220	3,225	-75	-2.27	164,700	-
[7943]	26/04/21	3,350	3,350	3,295	3,300	-10	-0.30	47,000	-
[7943]	26/04/20	3,295	3,335	3,280	3,310	+50	+1.53	46,300	-
[7943]	26/04/17	3,295	3,300	3,255	3,260	-45	-1.36	48,700	-
[7943]	26/04/16	3,310	3,325	3,295	3,305	+5	+0.15	49,900	-
[7943]	26/04/15	3,325	3,350	3,270	3,300	-5	-0.15	88,600	-
[7943]	26/04/14	3,400	3,415	3,290	3,305	-75	-2.22	44,800	-
[7943]	26/04/13	3,405	3,415	3,350	3,380	-25	-0.73	68,300	-
[7943]	26/04/10	3,450	3,465	3,395	3,405	-5	-0.15	51,000	-
[7943]	26/04/09	3,460	3,475	3,410	3,410	-20	-0.58	68,200	-
[7943]	26/04/08	3,435	3,460	3,395	3,430	+50	+1.48	78,700	-
[7943]	26/04/07	3,360	3,395	3,355	3,380	+20	+0.60	58,900	-
[7943]	26/04/06	3,360	3,395	3,355	3,360	0	0.00	50,300	-
[7943]	26/04/03	3,340	3,370	3,330	3,360	+35	+1.05	59,800	-
[7943]	26/04/02	3,320	3,375	3,300	3,325	+5	+0.15	72,100	-
[7943]	26/04/01	3,335	3,335	3,295	3,320	+90	+2.79	61,100	-
[7943]	26/03/31	3,165	3,250	3,165	3,230	+45	+1.41	86,800	-
[7943]	26/03/30	3,145	3,210	3,135	3,185	-150	-4.50	100,000	-
[7943]	26/03/27	3,260	3,335	3,260	3,335	+25	+0.76	134,700	-
[7943]	26/03/26	3,245	3,310	3,245	3,310	+65	+2.00	133,600	-
[7943]	26/03/25	3,245	3,275	3,210	3,245	+70	+2.20	107,500	-
[7943]	26/03/24	3,130	3,175	3,120	3,175	+75	+2.42	112,600	-
[7943]	26/03/23	3,155	3,175	3,085	3,100	-125	-3.88	90,200	-
[7943]	26/03/19	3,360	3,375	3,225	3,225	-205	-5.98	113,000	-
[7943]	26/03/18	3,410	3,430	3,390	3,430	+55	+1.63	57,100	-
[7943]	26/03/17	3,370	3,410	3,360	3,375	+45	+1.35	67,500	-
[7943]	26/03/16	3,315	3,365	3,310	3,330	+25	+0.76	86,400	-
[7943]	26/03/13	3,245	3,325	3,245	3,305	+15	+0.46	98,800	-
[7943]	26/03/12	3,305	3,320	3,280	3,290	-15	-0.45	109,200	-
[7943]	26/03/11	3,330	3,345	3,295	3,305	+5	+0.15	73,100	-
[7943]	26/03/10	3,320	3,340	3,165	3,300	+50	+1.54	72,600	-
[7943]	26/03/09	3,210	3,270	3,195	3,250	-140	-4.13	99,100	-
[7943]	26/03/06	3,360	3,390	3,330	3,390	-35	-1.02	72,800	-
[7943]	26/03/05	3,450	3,485	3,410	3,425	+55	+1.63	69,200	-
[7943]	26/03/04	3,410	3,455	3,325	3,370	-145	-4.13	75,200	-
[7943]	26/03/03	3,645	3,645	3,515	3,515	-145	-3.96	72,700	-
[7943]	26/03/02	3,670	3,715	3,615	3,660	-55	-1.48	69,000	-
[7943]	26/02/27	3,675	3,715	3,660	3,715	+65	+1.78	52,800	-
[7943]	26/02/26	3,705	3,705	3,645	3,650	-45	-1.22	49,700	-
[7943]	26/02/25	3,735	3,735	3,690	3,695	-15	-0.40	51,000	-
[7943]	26/02/24	3,660	3,725	3,645	3,710	+60	+1.64	75,700	-
[7943]	26/02/20	3,615	3,665	3,595	3,650	+35	+0.97	52,700	-
[7943]	26/02/19	3,605	3,650	3,605	3,615	-5	-0.14	51,100	-
[7943]	26/02/18	3,625	3,655	3,615	3,620	+25	+0.70	53,100	-
[7943]	26/02/17	3,630	3,645	3,585	3,595	-20	-0.55	61,100	-
[7943]	26/02/16	3,670	3,680	3,590	3,615	-35	-0.96	101,800	-
[7943]	26/02/13	3,710	3,730	3,615	3,650	-35	-0.95	98,300	-
[7943]	26/02/12	3,615	3,720	3,595	3,685	+60	+1.66	109,600	-
[7943]	26/02/10	3,550	3,640	3,550	3,625	+75	+2.11	64,300	-
[7943]	26/02/09	3,560	3,580	3,530	3,550	+60	+1.72	47,900	-
[7943]	26/02/06	3,485	3,530	3,470	3,490	-10	-0.29	42,800	-
[7943]	26/02/05	3,500	3,510	3,460	3,500	+30	+0.86	65,800	-
[7943]	26/02/04	3,460	3,495	3,440	3,470	+5	+0.14	79,200	-
[7943]	26/02/03	3,340	3,475	3,340	3,465	+135	+4.05	121,500	-
[7943]	26/02/02	3,435	3,435	3,315	3,330	-75	-2.20	110,400	-
[7943]	26/01/30	3,440	3,440	3,375	3,405	0	0.00	60,800	-
[7943]	26/01/29	3,415	3,455	3,385	3,405	-10	-0.29	79,300	-
[7943]	26/01/28	3,435	3,440	3,380	3,415	-60	-1.73	73,400	-
[7943]	26/01/27	3,445	3,475	3,425	3,475	+15	+0.43	56,400	-
[7943]	26/01/26	3,475	3,515	3,455	3,460	-85	-2.40	51,000	-
[7943]	26/01/23	3,540	3,545	3,510	3,545	+35	+1.00	50,400	-
[7943]	26/01/22	3,520	3,540	3,490	3,510	+20	+0.57	58,600	-
[7943]	26/01/21	3,475	3,500	3,465	3,490	-10	-0.29	50,700	-
[7943]	26/01/20	3,505	3,520	3,490	3,500	0	0.00	54,000	-
[7943]	26/01/19	3,510	3,535	3,485	3,500	+5	+0.14	57,000	-
[7943]	26/01/16	3,440	3,515	3,440	3,495	+55	+1.60	49,800	-
[7943]	26/01/15	3,400	3,445	3,400	3,440	+30	+0.88	38,300	-
[7943]	26/01/14	3,370	3,435	3,370	3,410	+60	+1.79	73,700	-
[7943]	26/01/13	3,425	3,560	3,350	3,350	+110	+3.40	175,100	-
[7943]	26/01/09	3,300	3,305	3,240	3,240	-30	-0.92	51,600	-
[7943]	26/01/08	3,305	3,325	3,255	3,270	-50	-1.51	50,800	-
[7943]	26/01/07	3,290	3,340	3,290	3,320	0	0.00	40,900	-
[7943]	26/01/06	3,300	3,355	3,290	3,320	+50	+1.53	71,300	-
[7943]	26/01/05	3,265	3,300	3,260	3,270	+5	+0.15	38,100	-
[7943]	25/12/30	3,310	3,330	3,260	3,265	-50	-1.51	38,000	-
[7943]	25/12/29	3,280	3,315	3,270	3,315	+55	+1.69	216,700	-
[7943]	25/12/26	3,250	3,260	3,230	3,260	+10	+0.31	40,300	-
[7943]	25/12/25	3,240	3,250	3,225	3,250	+25	+0.78	18,900	-
[7943]	25/12/24	3,235	3,250	3,210	3,225	-5	-0.15	38,700	-
[7943]	25/12/23	3,200	3,240	3,200	3,230	+25	+0.78	34,300	-
[7943]	25/12/22	3,210	3,230	3,200	3,205	0	0.00	40,000	-
[7943]	25/12/19	3,190	3,205	3,175	3,205	+10	+0.31	63,500	-
[7943]	25/12/18	3,185	3,215	3,170	3,195	+25	+0.79	59,000	-
[7943]	25/12/17	3,180	3,190	3,160	3,170	0	0.00	53,900	-
[7943]	25/12/16	3,180	3,190	3,165	3,170	-10	-0.31	52,300	-
[7943]	25/12/15	3,165	3,190	3,155	3,180	+35	+1.11	35,400	-
[7943]	25/12/12	3,145	3,165	3,125	3,145	+35	+1.13	61,100	-
[7943]	25/12/11	3,120	3,160	3,075	3,110	+35	+1.14	57,600	-
[7943]	25/12/10	3,125	3,125	3,050	3,075	-20	-0.65	81,300	-
[7943]	25/12/09	3,100	3,110	3,080	3,095	-30	-0.96	77,800	-
[7943]	25/12/08	3,040	3,140	3,020	3,125	+100	+3.31	88,500	-
[7943]	25/12/05	3,045	3,050	3,015	3,025	-35	-1.14	82,400	-
[7943]	25/12/04	3,050	3,060	3,005	3,060	+40	+1.32	109,500	-
[7943]	25/12/03	3,025	3,045	2,970	3,020	-5	-0.17	125,900	-
[7943]	25/12/02	3,090	3,090	3,010	3,025	-35	-1.14	58,200	-
[7943]	25/12/01	3,045	3,080	3,030	3,060	+10	+0.33	98,200	-
[7943]	25/11/28	2,984	3,050	2,984	3,050	+45	+1.50	110,200	-
[7943]	25/11/27	2,975	3,010	2,972	3,005	+34	+1.14	72,600	-
[7943]	25/11/26	2,932	2,981	2,932	2,971	+44	+1.50	81,800	-
[7943]	25/11/25	2,935	2,949	2,915	2,927	-5	-0.17	56,200	-
[7943]	25/11/21	2,867	2,935	2,865	2,932	+77	+2.70	89,200	-
[7943]	25/11/20	2,909	2,909	2,854	2,855	-6	-0.21	76,800	-
[7943]	25/11/19	2,834	2,885	2,828	2,861	+22	+0.77	84,100	-
[7943]	25/11/18	2,917	2,917	2,832	2,839	-92	-3.14	83,900	-
[7943]	25/11/17	2,939	2,951	2,911	2,931	-1	-0.03	73,900	-
[7943]	25/11/14	2,914	2,935	2,889	2,932	+19	+0.65	76,500	-
[7943]	25/11/13	2,895	2,931	2,895	2,913	+29	+1.01	75,000	-
[7943]	25/11/12	2,946	2,946	2,878	2,884	-57	-1.94	99,200	-
[7943]	25/11/11	2,889	2,947	2,889	2,941	+8	+0.27	188,600	-
[7943]	25/11/10	2,851	2,933	2,834	2,933	+230	+8.51	410,400	-
[7943]	25/11/07	2,695	2,707	2,691	2,703	-4	-0.15	112,600	-
[7943]	25/11/06	2,703	2,717	2,693	2,707	+4	+0.15	112,500	-
[7943]	25/11/05	2,711	2,720	2,665	2,703	-20	-0.73	156,100	-
[7943]	25/11/04	2,730	2,735	2,706	2,723	-21	-0.77	128,000	-
[7943]	25/10/31	2,756	2,756	2,731	2,744	-12	-0.44	121,700	-
[7943]	25/10/30	2,750	2,770	2,739	2,756	+9	+0.33	105,100	-
[7943]	25/10/29	2,776	2,780	2,747	2,747	-29	-1.04	79,500	-
[7943]	25/10/28	2,835	2,835	2,776	2,776	-62	-2.18	65,400	-
[7943]	25/10/27	2,811	2,839	2,811	2,838	+27	+0.96	52,200	-
[7943]	25/10/24	2,813	2,828	2,802	2,811	+5	+0.18	51,100	-
[7943]	25/10/23	2,802	2,820	2,786	2,806	+2	+0.07	53,900	-
[7943]	25/10/22	2,791	2,822	2,791	2,804	+13	+0.47	106,400	-
[7943]	25/10/21	2,776	2,805	2,774	2,791	+11	+0.40	72,200	-
[7943]	25/10/20	2,790	2,792	2,770	2,780	+25	+0.91	40,600	-
[7943]	25/10/17	2,750	2,763	2,742	2,755	-4	-0.14	47,700	-
[7943]	25/10/16	2,765	2,782	2,757	2,759	-11	-0.40	49,600	-
[7943]	25/10/15	2,753	2,772	2,748	2,770	+46	+1.69	75,000	-
[7943]	25/10/14	2,704	2,734	2,692	2,724	-11	-0.40	114,500	-
[7943]	25/10/10	2,745	2,761	2,722	2,735	-29	-1.05	81,700	-
[7943]	25/10/09	2,744	2,764	2,727	2,764	+20	+0.73	73,300	-
[7943]	25/10/08	2,730	2,785	2,727	2,744	+14	+0.51	97,300	-
[7943]	25/10/07	2,740	2,745	2,718	2,730	-7	-0.26	102,300	-
[7943]	25/10/06	2,763	2,763	2,727	2,737	+17	+0.63	105,600	-
[7943]	25/10/03	2,704	2,731	2,702	2,720	+22	+0.82	71,900	-
[7943]	25/10/02	2,711	2,721	2,674	2,698	-13	-0.48	98,000	-
[7943]	25/10/01	2,751	2,751	2,700	2,711	-44	-1.60	108,000	-
[7943]	25/09/30	2,781	2,782	2,755	2,755	-43	-1.54	105,000	-
[7943]	25/09/29	2,846	2,846	2,788	2,798	-76	-2.64	140,700	-
[7943]	25/09/26	2,850	2,874	2,842	2,874	+27	+0.95	90,700	-
[7943]	25/09/25	2,857	2,863	2,837	2,847	-2	-0.07	57,300	-
[7943]	25/09/24	2,850	2,860	2,829	2,849	-6	-0.21	86,300	-
[7943]	25/09/22	2,868	2,880	2,855	2,855	-17	-0.59	65,400	-
[7943]	25/09/19	2,882	2,899	2,860	2,872	+3	+0.10	171,700	-
[7943]	25/09/18	2,862	2,880	2,839	2,869	-29	-1.00	156,200	-
[7943]	25/09/17	2,915	2,917	2,882	2,898	-17	-0.58	63,700	-
[7943]	25/09/16	2,901	2,920	2,887	2,915	+23	+0.80	58,500	-
[7943]	25/09/12	2,953	2,958	2,890	2,892	-44	-1.50	120,800	-
[7943]	25/09/11	2,933	2,936	2,913	2,936	+10	+0.34	59,200	-
[7943]	25/09/10	2,949	2,951	2,920	2,926	-10	-0.34	81,900	-
[7943]	25/09/09	2,930	2,948	2,918	2,936	+10	+0.34	95,500	-
[7943]	25/09/08	2,945	2,953	2,920	2,926	+12	+0.41	70,400	-
[7943]	25/09/05	2,896	2,917	2,874	2,914	+21	+0.73	153,500	-