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
[7947]	26/10/29	2,807	2,815	2,759	2,804	0	+0.00	547,800	226,778,480,640
[7947]	26/10/28	2,805	2,828	2,784	2,804	-7.0	-0.25	219,700	226,778,480,640
[7947]	26/10/27	2,826	2,841	2,800	2,811	-20.0	-0.71	190,700	227,344,613,376
[7947]	26/10/26	2,812	2,857	2,802	2,831	+9.0	+0.32	249,700	228,962,156,544
[7947]	26/10/23	2,825	2,896	2,811	2,822	+33.0	+1.18	262,000	228,234,264,576
[7947]	26/10/22	2,777	2,803	2,777	2,789	+2.0	+0.07	155,900	225,565,327,360
[7947]	26/10/21	2,795	2,802	2,765	2,787	-12.0	-0.43	164,400	225,403,568,128
[7947]	26/10/20	2,837	2,843	2,791	2,799	-14.0	-0.50	164,500	226,374,090,752
[7947]	26/10/19	2,811	2,857	2,811	2,813	+2.0	+0.07	182,000	227,506,372,608
[7947]	26/10/16	2,817	2,835	2,803	2,811	+17.0	+0.61	148,700	227,344,613,376
[7947]	26/10/15	2,810	2,821	2,781	2,794	-5.0	-0.18	302,400	225,969,717,248
[7947]	26/10/14	2,786	2,802	2,760	2,799	+3.0	+0.11	262,600	226,374,090,752
[7947]	26/10/13	2,812	2,814	2,774	2,796	-3.0	-0.11	172,500	226,131,460,096
[7947]	26/10/09	2,810	2,820	2,771	2,799	+16.0	+0.57	164,900	226,374,090,752
[7947]	26/10/08	2,776	2,806	2,751	2,783	+7.0	+0.25	176,200	225,080,066,048
[7947]	26/10/07	2,754	2,788	2,745	2,776	+29.0	+1.06	172,500	224,513,933,312
[7947]	26/10/06	2,718	2,751	2,705	2,747	+18.0	+0.66	181,400	222,168,498,176
[7947]	26/10/05	2,748	2,753	2,708	2,729	-39.0	-1.41	200,900	220,712,714,240
[7947]	26/10/02	2,780	2,784	2,756	2,768	-13.0	-0.47	147,100	223,866,912,768
[7947]	26/10/01	2,780	2,791	2,767	2,781	-10.0	-0.36	167,000	224,918,306,816
[7947]	26/09/30	2,765	2,800	2,754	2,791	+26.0	+0.94	168,600	225,727,086,592
[7947]	26/09/29	2,800	2,805	2,755	2,765	-47.0	-1.67	146,500	223,624,282,112
[7947]	26/09/28	2,850	2,850	2,808	2,812	-21.0	-0.74	156,100	227,425,501,184
[7947]	26/09/25	2,813	2,837	2,806	2,833	+20.0	+0.71	127,400	229,123,899,392
[7947]	26/09/24	2,821	2,831	2,798	2,813	-27.0	-0.95	154,200	227,506,372,608
[7947]	26/09/18	2,871	2,880	2,831	2,840	-31.0	-1.08	199,700	229,690,048,512
[7947]	26/09/17	2,866	2,874	2,833	2,871	+28.0	+0.98	102,100	232,197,226,496
[7947]	26/09/16	2,830	2,878	2,821	2,843	+16.0	+0.57	173,500	229,932,679,168
[7947]	26/09/15	2,817	2,843	2,804	2,827	+10.0	+0.35	152,300	228,638,638,080
[7947]	26/09/14	2,819	2,847	2,800	2,817	+25.0	+0.90	169,900	227,829,874,688
[7947]	26/09/11	2,722	2,803	2,716	2,792	+26.0	+0.94	176,100	225,807,958,016
[7947]	26/09/10	2,796	2,799	2,753	2,766	-30.0	-1.07	176,200	223,705,169,920
[7947]	26/09/09	2,800	2,807	2,764	2,796	-17.0	-0.60	165,500	226,131,460,096
[7947]	26/09/08	2,798	2,818	2,776	2,813	+6.0	+0.21	137,800	227,506,372,608
[7947]	26/09/07	2,890	2,890	2,791	2,807	-64.0	-2.23	205,300	227,021,111,296
[7947]	26/09/04	2,872	2,890	2,854	2,871	+5.0	+0.17	366,900	232,197,226,496
[7947]	26/09/03	2,877	2,895	2,860	2,866	+6.0	+0.21	275,200	231,792,836,608
[7947]	26/09/02	2,831	2,872	2,820	2,860	+22.0	+0.78	302,700	231,307,575,296
[7947]	26/09/01	2,808	2,855	2,808	2,838	+29.0	+1.03	226,400	229,528,289,280
[7947]	26/08/31	2,808	2,834	2,796	2,809	+35.0	+1.26	234,400	227,182,870,528
[7947]	26/08/28	2,782	2,789	2,753	2,774	-27.0	-0.96	138,800	224,352,174,080
[7947]	26/08/27	2,800	2,802	2,775	2,801	+11.0	+0.39	149,400	226,535,849,984
[7947]	26/08/26	2,790	2,805	2,779	2,790	+13.0	+0.47	117,400	225,646,198,784
[7947]	26/08/25	2,797	2,810	2,772	2,777	-13.0	-0.47	124,100	224,594,804,736
[7947]	26/08/24	2,798	2,805	2,765	2,790	+8.0	+0.29	124,400	225,646,198,784
[7947]	26/08/21	2,751	2,794	2,751	2,782	+16.0	+0.58	110,900	224,999,194,624
[7947]	26/08/20	2,760	2,774	2,744	2,766	+23.0	+0.84	172,100	223,705,169,920
[7947]	26/08/19	2,772	2,779	2,715	2,743	-4.0	-0.15	251,400	221,844,996,096
[7947]	26/08/18	2,685	2,758	2,680	2,747	+55.0	+2.04	202,200	222,168,498,176
[7947]	26/08/17	2,703	2,739	2,692	2,692	-33	-1.21	163,000	-
[7947]	26/08/14	2,685	2,725	2,677	2,725	+37	+1.38	145,400	-
[7947]	26/08/13	2,698	2,707	2,670	2,688	-4	-0.15	132,000	-
[7947]	26/08/12	2,724	2,726	2,683	2,692	-24	-0.88	116,700	-
[7947]	26/08/10	2,732	2,732	2,691	2,716	+7	+0.26	148,000	-
[7947]	26/08/07	2,682	2,735	2,680	2,709	+14	+0.52	264,400	-
[7947]	26/08/06	2,640	2,699	2,633	2,695	+77	+2.94	219,600	-
[7947]	26/08/05	2,605	2,635	2,594	2,618	+14	+0.54	165,400	-
[7947]	26/08/04	2,640	2,651	2,580	2,604	-3	-0.12	290,000	-
[7947]	26/08/03	2,556	2,631	2,528	2,607	+84	+3.33	426,600	-
[7947]	26/07/31	2,598	2,610	2,504	2,523	-102	-3.89	355,600	-
[7947]	26/07/30	2,603	2,635	2,592	2,625	-19	-0.72	208,200	-
[7947]	26/07/29	2,631	2,657	2,602	2,644	+37	+1.42	235,500	-
[7947]	26/07/28	2,674	2,678	2,597	2,607	-31	-1.18	266,600	-
[7947]	26/07/27	2,550	2,647	2,540	2,638	+126	+5.02	392,300	-
[7947]	26/07/24	2,510	2,533	2,499	2,512	-21	-0.83	182,900	-
[7947]	26/07/23	2,510	2,533	2,494	2,533	+25	+1.00	159,400	-
[7947]	26/07/22	2,520	2,522	2,490	2,508	-24	-0.95	192,700	-
[7947]	26/07/21	2,540	2,570	2,525	2,532	-8	-0.31	175,400	-
[7947]	26/07/17	2,600	2,622	2,516	2,540	+1	+0.04	261,400	-
[7947]	26/07/16	2,548	2,579	2,538	2,539	-6	-0.24	119,300	-
[7947]	26/07/15	2,575	2,584	2,521	2,545	-8	-0.31	116,200	-
[7947]	26/07/14	2,550	2,572	2,535	2,553	+21	+0.83	124,600	-
[7947]	26/07/13	2,544	2,549	2,510	2,532	+13	+0.52	168,000	-
[7947]	26/07/10	2,545	2,546	2,503	2,519	-27	-1.06	166,300	-
[7947]	26/07/09	2,560	2,566	2,534	2,546	-42	-1.62	218,300	-
[7947]	26/07/08	2,625	2,633	2,577	2,588	-38	-1.45	169,200	-
[7947]	26/07/07	2,638	2,650	2,617	2,626	-12	-0.45	133,500	-
[7947]	26/07/06	2,620	2,652	2,615	2,638	+11	+0.42	137,200	-
[7947]	26/07/03	2,675	2,677	2,623	2,627	-4	-0.15	151,200	-
[7947]	26/07/02	2,597	2,648	2,568	2,631	+84	+3.30	239,700	-
[7947]	26/07/01	2,582	2,590	2,546	2,547	-48	-1.85	247,400	-
[7947]	26/06/30	2,605	2,622	2,587	2,595	-35	-1.33	215,400	-
[7947]	26/06/29	2,631	2,649	2,610	2,630	+2	+0.08	250,300	-
[7947]	26/06/26	2,614	2,628	2,593	2,628	+14	+0.54	312,300	-
[7947]	26/06/25	2,652	2,659	2,614	2,614	+11	+0.42	259,200	-
[7947]	26/06/24	2,619	2,624	2,599	2,603	+9	+0.35	186,500	-
[7947]	26/06/23	2,587	2,615	2,583	2,594	+21	+0.82	196,700	-
[7947]	26/06/22	2,600	2,636	2,565	2,573	-27	-1.04	230,300	-
[7947]	26/06/19	2,614	2,648	2,597	2,600	-32	-1.22	282,500	-
[7947]	26/06/18	2,595	2,665	2,575	2,632	+39	+1.50	380,700	-
[7947]	26/06/17	2,510	2,598	2,510	2,593	+91	+3.64	364,400	-
[7947]	26/06/16	2,487	2,509	2,478	2,502	-11	-0.44	156,400	-
[7947]	26/06/15	2,543	2,578	2,513	2,513	-12	-0.48	342,200	-
[7947]	26/06/12	2,515	2,543	2,493	2,525	+37	+1.49	293,600	-
[7947]	26/06/11	2,465	2,501	2,436	2,488	+32	+1.30	284,800	-
[7947]	26/06/10	2,445	2,478	2,418	2,456	+30	+1.24	291,900	-
[7947]	26/06/09	2,469	2,477	2,420	2,426	-28	-1.14	195,900	-
[7947]	26/06/08	2,407	2,459	2,397	2,454	+78	+3.28	422,700	-
[7947]	26/06/05	2,362	2,401	2,362	2,376	+3	+0.13	159,900	-
[7947]	26/06/04	2,375	2,379	2,353	2,373	+2	+0.08	163,300	-
[7947]	26/06/03	2,352	2,386	2,342	2,371	+18	+0.76	172,800	-
[7947]	26/06/02	2,351	2,374	2,330	2,353	-98	-4.00	271,100	-
[7947]	26/06/01	2,393	2,451	2,371	2,451	+61	+2.55	388,400	-
[7947]	26/05/29	2,395	2,410	2,375	2,390	-5	-0.21	269,100	-
[7947]	26/05/28	2,418	2,447	2,376	2,395	+2	+0.08	304,100	-
[7947]	26/05/27	2,316	2,396	2,315	2,393	+98	+4.27	416,900	-
[7947]	26/05/26	2,312	2,313	2,294	2,295	-17	-0.74	155,600	-
[7947]	26/05/25	2,326	2,345	2,305	2,312	-14	-0.60	178,300	-
[7947]	26/05/22	2,314	2,333	2,311	2,326	-9.0	-0.39	108,300	-
[7947]	26/05/21	2,349	2,357	2,332	2,335	+24.0	+1.04	164,000	-
[7947]	26/05/20	2,346	2,348	2,295	2,311	-27.0	-1.15	218,500	-
[7947]	26/05/19	2,301	2,348	2,290	2,338	+31.0	+1.34	514,700	-
[7947]	26/05/18	2,321	2,326	2,304	2,307	-34.0	-1.45	162,500	-
[7947]	26/05/15	2,334	2,353	2,322	2,341	+3.0	+0.13	135,200	-
[7947]	26/05/14	2,343	2,351	2,325	2,338	-4.0	-0.17	146,900	-
[7947]	26/05/13	2,347	2,359	2,336	2,342	+25.0	+1.08	213,400	-
[7947]	26/05/12	2,345	2,345	2,306	2,317	-1.0	-0.04	258,100	-
[7947]	26/05/11	2,367	2,375	2,306	2,318	-49.0	-2.07	227,100	-
[7947]	26/05/08	2,355	2,383	2,338	2,367	+15.0	+0.64	268,400	-
[7947]	26/05/07	2,370	2,376	2,344	2,352	-14.0	-0.59	362,100	-
[7947]	26/05/01	2,301	2,370	2,243	2,366	+71.0	+3.09	520,100	-
[7947]	26/04/30	2,350	2,394	2,278	2,295	-79.0	-3.33	594,700	-
[7947]	26/04/28	2,336	2,374	2,323	2,374	+70.0	+3.04	342,400	-
[7947]	26/04/27	2,351	2,356	2,301	2,304	-56	-2.37	389,200	-
[7947]	26/04/24	2,371	2,393	2,352	2,360	-15	-0.63	228,300	-
[7947]	26/04/23	2,388	2,395	2,352	2,375	-29	-1.21	238,300	-
[7947]	26/04/22	2,425	2,430	2,391	2,404	-20	-0.83	221,300	-
[7947]	26/04/21	2,440	2,465	2,409	2,424	+25	+1.04	248,400	-
[7947]	26/04/20	2,430	2,433	2,399	2,399	-3	-0.12	205,400	-
[7947]	26/04/17	2,400	2,417	2,388	2,402	-5	-0.21	261,000	-
[7947]	26/04/16	2,416	2,428	2,403	2,407	+13	+0.54	168,900	-
[7947]	26/04/15	2,381	2,414	2,381	2,394	+13	+0.55	258,000	-
[7947]	26/04/14	2,410	2,431	2,377	2,381	-16	-0.67	193,100	-
[7947]	26/04/13	2,404	2,427	2,393	2,397	-23	-0.95	201,400	-
[7947]	26/04/10	2,435	2,462	2,413	2,420	-40	-1.63	283,500	-
[7947]	26/04/09	2,488	2,514	2,444	2,460	-14	-0.57	445,600	-
[7947]	26/04/08	2,407	2,484	2,391	2,474	+117	+4.96	562,800	-
[7947]	26/04/07	2,349	2,365	2,332	2,357	+25	+1.07	284,800	-
[7947]	26/04/06	2,345	2,363	2,332	2,332	-13	-0.55	305,900	-
[7947]	26/04/03	2,352	2,369	2,344	2,345	-7	-0.30	188,000	-
[7947]	26/04/02	2,378	2,399	2,339	2,352	-26	-1.09	247,600	-
[7947]	26/04/01	2,377	2,380	2,350	2,378	+24	+1.02	218,000	-
[7947]	26/03/31	2,340	2,364	2,323	2,354	+27	+1.16	299,000	-
[7947]	26/03/30	2,341	2,350	2,310	2,327	-95	-3.92	420,700	-
[7947]	26/03/27	2,416	2,423	2,387	2,422	-7	-0.29	361,500	-
[7947]	26/03/26	2,440	2,440	2,395	2,429	+1	+0.04	325,600	-
[7947]	26/03/25	2,439	2,442	2,417	2,428	+34	+1.42	230,700	-
[7947]	26/03/24	2,363	2,394	2,358	2,394	+73	+3.15	282,400	-
[7947]	26/03/23	2,311	2,322	2,288	2,321	-14	-0.60	398,200	-
[7947]	26/03/19	2,394	2,395	2,332	2,335	-108	-4.42	874,600	-
[7947]	26/03/18	2,407	2,443	2,395	2,443	+47	+1.96	200,300	-
[7947]	26/03/17	2,382	2,415	2,382	2,396	+16	+0.67	242,000	-
[7947]	26/03/16	2,367	2,404	2,360	2,380	+10	+0.42	257,900	-
[7947]	26/03/13	2,332	2,384	2,327	2,370	+25	+1.07	314,500	-
[7947]	26/03/12	2,405	2,406	2,336	2,345	-71	-2.94	460,100	-
[7947]	26/03/11	2,424	2,438	2,416	2,416	-16	-0.66	367,500	-
[7947]	26/03/10	2,443	2,462	2,424	2,432	+9	+0.37	381,600	-
[7947]	26/03/09	2,417	2,461	2,403	2,423	-144	-5.61	630,300	-
[7947]	26/03/06	2,543	2,581	2,523	2,567	-4	-0.16	223,400	-
[7947]	26/03/05	2,598	2,614	2,561	2,571	+2	+0.08	276,200	-
[7947]	26/03/04	2,578	2,585	2,540	2,569	-89	-3.35	391,000	-
[7947]	26/03/03	2,750	2,757	2,658	2,658	-127	-4.56	298,200	-
[7947]	26/03/02	2,773	2,792	2,745	2,785	-38	-1.35	369,400	-
[7947]	26/02/27	2,825	2,830	2,792	2,823	+34	+1.22	142,200	-
[7947]	26/02/26	2,790	2,816	2,780	2,789	-1	-0.04	113,700	-
[7947]	26/02/25	2,835	2,835	2,772	2,790	-34	-1.20	164,500	-
[7947]	26/02/24	2,796	2,828	2,780	2,824	+50	+1.80	111,600	-
[7947]	26/02/20	2,801	2,815	2,758	2,774	-65	-2.29	137,100	-
[7947]	26/02/19	2,839	2,855	2,814	2,839	+17	+0.60	125,700	-
[7947]	26/02/18	2,801	2,834	2,795	2,822	+45	+1.62	173,100	-
[7947]	26/02/17	2,763	2,780	2,749	2,777	+14	+0.51	129,600	-
[7947]	26/02/16	2,795	2,795	2,744	2,763	-31	-1.11	132,500	-
[7947]	26/02/13	2,800	2,821	2,781	2,794	-1	-0.04	179,600	-
[7947]	26/02/12	2,774	2,816	2,772	2,795	+8	+0.29	198,800	-
[7947]	26/02/10	2,738	2,806	2,738	2,787	+32	+1.16	169,300	-
[7947]	26/02/09	2,749	2,772	2,730	2,755	+16	+0.58	299,800	-
[7947]	26/02/06	2,743	2,762	2,713	2,739	+46	+1.71	207,600	-
[7947]	26/02/05	2,693	2,734	2,677	2,693	+43	+1.62	212,200	-
[7947]	26/02/04	2,622	2,663	2,604	2,650	+29	+1.11	201,700	-
[7947]	26/02/03	2,589	2,624	2,574	2,621	-8	-0.30	272,200	-
[7947]	26/02/02	2,633	2,652	2,602	2,629	-8	-0.30	252,500	-
[7947]	26/01/30	2,645	2,730	2,613	2,637	-11	-0.42	357,800	-
[7947]	26/01/29	2,655	2,705	2,604	2,648	-29	-1.08	377,500	-
[7947]	26/01/28	2,710	2,719	2,677	2,677	-48	-1.76	145,000	-
[7947]	26/01/27	2,751	2,751	2,707	2,725	-27	-0.98	133,600	-
[7947]	26/01/26	2,760	2,763	2,726	2,752	-4	-0.15	143,400	-
[7947]	26/01/23	2,746	2,763	2,739	2,756	+6	+0.22	106,900	-
[7947]	26/01/22	2,736	2,829	2,720	2,750	+51	+1.89	320,100	-
[7947]	26/01/21	2,750	2,761	2,679	2,699	-86	-3.09	332,100	-
[7947]	26/01/20	2,707	2,793	2,687	2,785	+121	+4.54	432,000	-
[7947]	26/01/19	2,650	2,703	2,637	2,664	+59	+2.26	324,900	-
[7947]	26/01/16	2,593	2,605	2,574	2,605	+15	+0.58	161,400	-
[7947]	26/01/15	2,586	2,600	2,572	2,590	-12	-0.46	276,000	-
[7947]	26/01/14	2,635	2,646	2,592	2,602	-33	-1.25	140,800	-
[7947]	26/01/13	2,654	2,655	2,624	2,635	+3	+0.11	210,100	-
[7947]	26/01/09	2,643	2,659	2,618	2,632	+15	+0.57	176,300	-
[7947]	26/01/08	2,626	2,634	2,602	2,617	-17	-0.65	122,000	-
[7947]	26/01/07	2,629	2,641	2,615	2,634	-11	-0.42	98,700	-
[7947]	26/01/06	2,623	2,645	2,616	2,645	+26	+0.99	137,200	-
[7947]	26/01/05	2,615	2,630	2,599	2,619	-11	-0.42	96,800	-
[7947]	25/12/30	2,650	2,650	2,618	2,630	-11	-0.42	100,800	-
[7947]	25/12/29	2,657	2,657	2,628	2,641	-12	-0.45	109,600	-
[7947]	25/12/26	2,660	2,670	2,640	2,653	+14	+0.53	110,800	-
[7947]	25/12/25	2,614	2,640	2,608	2,639	+27	+1.03	77,400	-
[7947]	25/12/24	2,619	2,626	2,604	2,612	-5	-0.19	87,600	-
[7947]	25/12/23	2,600	2,624	2,598	2,617	+17	+0.65	72,200	-
[7947]	25/12/22	2,623	2,627	2,583	2,600	-15	-0.57	111,300	-
[7947]	25/12/19	2,624	2,638	2,605	2,615	-28	-1.06	185,700	-
[7947]	25/12/18	2,607	2,645	2,592	2,643	+58	+2.24	135,300	-
[7947]	25/12/17	2,599	2,599	2,578	2,585	-2	-0.08	102,000	-
[7947]	25/12/16	2,644	2,645	2,582	2,587	-57	-2.16	185,600	-
[7947]	25/12/15	2,648	2,665	2,627	2,644	+32	+1.23	135,000	-
[7947]	25/12/12	2,598	2,629	2,598	2,612	+12	+0.46	138,200	-
[7947]	25/12/11	2,626	2,628	2,597	2,600	-12	-0.46	65,900	-
[7947]	25/12/10	2,620	2,629	2,602	2,612	-2	-0.08	105,300	-
[7947]	25/12/09	2,606	2,622	2,587	2,614	+17	+0.65	122,300	-
[7947]	25/12/08	2,655	2,677	2,583	2,597	-68	-2.55	233,300	-
[7947]	25/12/05	2,693	2,704	2,663	2,665	-37	-1.37	106,300	-
[7947]	25/12/04	2,691	2,709	2,684	2,702	0	0.00	121,900	-
[7947]	25/12/03	2,701	2,713	2,695	2,702	-14	-0.52	121,400	-
[7947]	25/12/02	2,698	2,720	2,691	2,716	+18	+0.67	117,800	-
[7947]	25/12/01	2,707	2,735	2,697	2,698	-9	-0.33	107,100	-
[7947]	25/11/28	2,695	2,730	2,695	2,707	+12	+0.45	118,100	-
[7947]	25/11/27	2,700	2,706	2,678	2,695	+5	+0.19	132,000	-
[7947]	25/11/26	2,670	2,702	2,656	2,690	+33	+1.24	194,400	-
[7947]	25/11/25	2,652	2,669	2,637	2,657	+8	+0.30	237,000	-
[7947]	25/11/21	2,579	2,649	2,579	2,649	+92	+3.60	346,300	-
[7947]	25/11/20	2,578	2,599	2,557	2,557	-16	-0.62	144,100	-
[7947]	25/11/19	2,570	2,593	2,569	2,573	-16	-0.62	130,000	-
[7947]	25/11/18	2,665	2,668	2,580	2,589	-26	-0.99	173,300	-
[7947]	25/11/17	2,627	2,639	2,607	2,615	-24	-0.91	161,400	-
[7947]	25/11/14	2,627	2,648	2,620	2,639	+21	+0.80	180,800	-
[7947]	25/11/13	2,628	2,645	2,615	2,618	+1	+0.04	158,000	-
[7947]	25/11/12	2,661	2,687	2,617	2,617	-42	-1.58	224,700	-
[7947]	25/11/11	2,624	2,660	2,611	2,659	+41	+1.57	232,500	-
[7947]	25/11/10	2,589	2,623	2,579	2,618	+54	+2.11	207,200	-
[7947]	25/11/07	2,549	2,570	2,543	2,564	+23	+0.91	178,500	-
[7947]	25/11/06	2,562	2,578	2,530	2,541	-37	-1.44	210,800	-
[7947]	25/11/05	2,582	2,594	2,563	2,578	+20	+0.78	359,400	-
[7947]	25/11/04	2,554	2,585	2,505	2,558	+53	+2.12	493,300	-
[7947]	25/10/31	2,427	2,559	2,410	2,505	+59	+2.41	588,800	-
[7947]	25/10/30	2,422	2,446	2,414	2,446	+3	+0.12	566,800	-
[7947]	25/10/29	2,538	2,539	2,443	2,443	-108	-4.23	309,300	-
[7947]	25/10/28	2,550	2,570	2,539	2,551	+3	+0.12	341,100	-
[7947]	25/10/27	2,555	2,567	2,547	2,548	-4	-0.16	167,400	-
[7947]	25/10/24	2,561	2,573	2,548	2,552	-13	-0.51	116,100	-
[7947]	25/10/23	2,578	2,584	2,565	2,565	-5	-0.19	144,000	-
[7947]	25/10/22	2,564	2,577	2,550	2,570	+8	+0.31	169,200	-
[7947]	25/10/21	2,516	2,563	2,516	2,562	+55	+2.19	316,000	-
[7947]	25/10/20	2,527	2,536	2,500	2,507	-2	-0.08	147,300	-
[7947]	25/10/17	2,485	2,509	2,485	2,509	+24	+0.97	159,100	-
[7947]	25/10/16	2,472	2,489	2,471	2,485	0	0.00	185,600	-
[7947]	25/10/15	2,498	2,504	2,478	2,485	+9	+0.36	157,600	-
[7947]	25/10/14	2,453	2,487	2,449	2,476	-1	-0.04	257,400	-
[7947]	25/10/10	2,481	2,494	2,466	2,477	-14	-0.56	204,500	-
[7947]	25/10/09	2,470	2,497	2,459	2,491	0	0.00	295,800	-
[7947]	25/10/08	2,508	2,524	2,491	2,491	-41	-1.62	274,200	-
[7947]	25/10/07	2,516	2,539	2,506	2,532	+35	+1.40	188,800	-
[7947]	25/10/06	2,522	2,522	2,488	2,497	-13	-0.52	191,200	-
[7947]	25/10/03	2,483	2,510	2,477	2,510	+29	+1.17	246,700	-
[7947]	25/10/02	2,519	2,519	2,475	2,481	-38	-1.51	236,800	-
[7947]	25/10/01	2,528	2,531	2,505	2,519	+2	+0.08	216,200	-
[7947]	25/09/30	2,571	2,571	2,517	2,517	-56	-2.18	313,700	-
[7947]	25/09/29	2,606	2,610	2,573	2,573	-44	-1.68	216,300	-
[7947]	25/09/26	2,602	2,623	2,602	2,617	+2	+0.08	204,400	-
[7947]	25/09/25	2,609	2,615	2,601	2,615	+6	+0.23	160,500	-
[7947]	25/09/24	2,616	2,621	2,603	2,609	-7	-0.27	175,600	-
[7947]	25/09/22	2,624	2,633	2,613	2,616	-8	-0.30	164,300	-
[7947]	25/09/19	2,649	2,656	2,622	2,624	-17	-0.64	250,900	-
[7947]	25/09/18	2,650	2,652	2,627	2,641	-6	-0.23	215,900	-
[7947]	25/09/17	2,644	2,655	2,624	2,647	+7	+0.27	124,000	-
[7947]	25/09/16	2,620	2,645	2,615	2,640	+26	+0.99	237,900	-
[7947]	25/09/12	2,612	2,634	2,605	2,614	+7	+0.27	174,000	-
[7947]	25/09/11	2,644	2,654	2,602	2,607	-43	-1.62	252,300	-
[7947]	25/09/10	2,640	2,657	2,637	2,650	+8	+0.30	138,300	-
[7947]	25/09/09	2,658	2,660	2,640	2,642	-17	-0.64	174,800	-
[7947]	25/09/08	2,646	2,669	2,642	2,659	+20	+0.76	204,100	-
[7947]	25/09/05	2,644	2,660	2,625	2,639	-23	-0.86	137,400	-