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
[7949]	26/10/29	2,622	2,629	2,579	2,608	-14.0	-0.53	220,500	45,903,052,800
[7949]	26/10/28	2,691	2,691	2,622	2,622	-50.0	-1.87	86,900	46,149,464,064
[7949]	26/10/27	2,715	2,716	2,665	2,672	-58.0	-2.12	57,100	47,029,510,144
[7949]	26/10/26	2,710	2,737	2,697	2,730	+24.0	+0.89	45,600	48,050,360,320
[7949]	26/10/23	2,747	2,747	2,694	2,706	-24.0	-0.88	47,600	47,627,939,840
[7949]	26/10/22	2,727	2,740	2,713	2,730	-2.0	-0.07	30,300	48,050,360,320
[7949]	26/10/21	2,750	2,750	2,711	2,732	+14.0	+0.52	35,300	48,085,561,344
[7949]	26/10/20	2,789	2,792	2,716	2,718	-68.0	-2.44	68,800	47,839,150,080
[7949]	26/10/19	2,768	2,789	2,747	2,786	+18.0	+0.65	53,400	49,036,005,376
[7949]	26/10/16	2,749	2,768	2,733	2,768	+35.0	+1.28	57,600	48,719,192,064
[7949]	26/10/15	2,710	2,733	2,686	2,733	+20.0	+0.74	107,700	48,103,161,856
[7949]	26/10/14	2,729	2,729	2,710	2,713	-16.0	-0.59	36,700	47,751,143,424
[7949]	26/10/13	2,717	2,750	2,715	2,729	+19.0	+0.70	66,900	48,032,759,808
[7949]	26/10/09	2,673	2,719	2,673	2,710	+41.0	+1.54	48,100	47,698,341,888
[7949]	26/10/08	2,684	2,684	2,632	2,669	-38.0	-1.40	60,900	46,976,704,512
[7949]	26/10/07	2,732	2,734	2,707	2,707	-26.0	-0.95	37,900	47,645,540,352
[7949]	26/10/06	2,714	2,751	2,714	2,733	+7.0	+0.26	36,100	48,103,161,856
[7949]	26/10/05	2,725	2,734	2,713	2,726	-14.0	-0.51	54,300	47,979,954,176
[7949]	26/10/02	2,750	2,764	2,722	2,740	-30.0	-1.08	55,700	48,226,365,440
[7949]	26/10/01	2,769	2,784	2,752	2,770	-17.0	-0.61	39,300	48,754,393,088
[7949]	26/09/30	2,750	2,796	2,738	2,787	+43.0	+1.57	59,300	49,053,609,984
[7949]	26/09/29	2,780	2,796	2,737	2,744	-88.0	-3.11	92,400	48,296,771,584
[7949]	26/09/28	2,855	2,860	2,823	2,832	-9.0	-0.32	133,400	49,845,645,312
[7949]	26/09/25	2,824	2,848	2,821	2,841	+12.0	+0.42	47,900	50,004,054,016
[7949]	26/09/24	2,840	2,846	2,828	2,829	-1.0	-0.04	63,400	49,792,843,776
[7949]	26/09/18	2,865	2,865	2,830	2,830	-29.0	-1.01	47,800	49,810,444,288
[7949]	26/09/17	2,825	2,863	2,825	2,859	+28.0	+0.99	46,500	50,320,871,424
[7949]	26/09/16	2,828	2,850	2,822	2,831	+18.0	+0.64	35,400	49,828,044,800
[7949]	26/09/15	2,807	2,828	2,805	2,813	-12.0	-0.42	29,600	49,511,231,488
[7949]	26/09/14	2,801	2,825	2,786	2,825	+46.0	+1.66	26,500	49,722,441,728
[7949]	26/09/11	2,780	2,788	2,770	2,779	-20.0	-0.71	59,800	48,912,801,792
[7949]	26/09/10	2,801	2,817	2,782	2,799	-25.0	-0.89	54,100	49,264,820,224
[7949]	26/09/09	2,825	2,854	2,811	2,824	+1.0	+0.04	38,900	49,704,841,216
[7949]	26/09/08	2,837	2,850	2,822	2,823	-22.0	-0.77	32,600	49,687,240,704
[7949]	26/09/07	2,839	2,854	2,819	2,845	+15.0	+0.53	36,700	50,074,456,064
[7949]	26/09/04	2,788	2,839	2,772	2,830	+27.0	+0.96	49,600	49,810,444,288
[7949]	26/09/03	2,795	2,809	2,788	2,803	+9.0	+0.32	41,800	49,335,222,272
[7949]	26/09/02	2,820	2,824	2,793	2,794	-33.0	-1.17	60,700	49,176,813,568
[7949]	26/09/01	2,847	2,869	2,821	2,827	-20.0	-0.70	68,600	49,757,642,752
[7949]	26/08/31	2,843	2,848	2,825	2,847	-1.0	-0.04	31,900	50,109,661,184
[7949]	26/08/28	2,840	2,869	2,835	2,848	-7.0	-0.25	46,500	50,127,261,696
[7949]	26/08/27	2,859	2,865	2,837	2,855	+5.0	+0.18	43,300	50,250,465,280
[7949]	26/08/26	2,838	2,862	2,825	2,850	+27.0	+0.96	55,800	50,162,462,720
[7949]	26/08/25	2,833	2,833	2,807	2,823	+7.0	+0.25	35,400	49,687,240,704
[7949]	26/08/24	2,825	2,842	2,816	2,816	-8.0	-0.28	38,500	49,564,033,024
[7949]	26/08/21	2,800	2,832	2,798	2,824	+24.0	+0.86	81,300	49,704,841,216
[7949]	26/08/20	2,769	2,800	2,764	2,800	+33.0	+1.19	52,700	49,282,420,736
[7949]	26/08/19	2,760	2,773	2,740	2,767	-9.0	-0.32	57,300	48,701,591,552
[7949]	26/08/18	2,762	2,792	2,748	2,776	+6.0	+0.22	41,000	48,860,000,256
[7949]	26/08/17	2,785	2,802	2,765	2,770	-16	-0.57	56,200	-
[7949]	26/08/14	2,747	2,794	2,731	2,786	+39	+1.42	56,800	-
[7949]	26/08/13	2,750	2,757	2,732	2,747	-1	-0.04	45,100	-
[7949]	26/08/12	2,758	2,758	2,731	2,748	-10	-0.36	53,100	-
[7949]	26/08/10	2,736	2,760	2,705	2,758	+31	+1.14	41,400	-
[7949]	26/08/07	2,739	2,740	2,711	2,727	-8	-0.29	41,700	-
[7949]	26/08/06	2,705	2,737	2,702	2,735	+28	+1.03	42,200	-
[7949]	26/08/05	2,717	2,728	2,701	2,707	-5	-0.18	41,500	-
[7949]	26/08/04	2,732	2,737	2,701	2,712	-26	-0.95	44,400	-
[7949]	26/08/03	2,770	2,770	2,696	2,738	-48	-1.72	61,700	-
[7949]	26/07/31	2,820	2,838	2,783	2,786	-34	-1.21	82,900	-
[7949]	26/07/30	2,790	2,820	2,732	2,820	+31	+1.11	114,700	-
[7949]	26/07/29	2,758	2,793	2,754	2,789	+36	+1.31	92,900	-
[7949]	26/07/28	2,714	2,760	2,693	2,753	+54	+2.00	120,000	-
[7949]	26/07/27	2,648	2,706	2,648	2,699	+71	+2.70	93,200	-
[7949]	26/07/24	2,630	2,643	2,614	2,628	-6	-0.23	35,700	-
[7949]	26/07/23	2,627	2,645	2,627	2,634	-16	-0.60	27,800	-
[7949]	26/07/22	2,625	2,661	2,612	2,650	+25	+0.95	56,200	-
[7949]	26/07/21	2,600	2,635	2,598	2,625	+40	+1.55	52,900	-
[7949]	26/07/17	2,601	2,624	2,571	2,585	-32	-1.22	47,800	-
[7949]	26/07/16	2,638	2,649	2,616	2,617	-21	-0.80	32,300	-
[7949]	26/07/15	2,620	2,641	2,614	2,638	+35	+1.34	28,900	-
[7949]	26/07/14	2,595	2,614	2,595	2,603	+22	+0.85	26,800	-
[7949]	26/07/13	2,609	2,627	2,572	2,581	-20	-0.77	78,800	-
[7949]	26/07/10	2,596	2,617	2,593	2,601	+8	+0.31	51,200	-
[7949]	26/07/09	2,600	2,600	2,576	2,593	-8	-0.31	45,100	-
[7949]	26/07/08	2,620	2,620	2,601	2,601	-31	-1.18	40,600	-
[7949]	26/07/07	2,642	2,656	2,630	2,632	+8	+0.30	44,300	-
[7949]	26/07/06	2,616	2,630	2,609	2,624	+31	+1.20	48,300	-
[7949]	26/07/03	2,589	2,603	2,579	2,593	+38	+1.49	39,800	-
[7949]	26/07/02	2,545	2,577	2,532	2,555	+25	+0.99	46,600	-
[7949]	26/07/01	2,557	2,557	2,530	2,530	-12	-0.47	39,800	-
[7949]	26/06/30	2,549	2,558	2,535	2,542	+1	+0.04	36,300	-
[7949]	26/06/29	2,526	2,560	2,522	2,541	+15	+0.59	54,500	-
[7949]	26/06/26	2,528	2,549	2,515	2,526	+6	+0.24	47,900	-
[7949]	26/06/25	2,492	2,526	2,491	2,520	+40	+1.61	38,700	-
[7949]	26/06/24	2,460	2,487	2,460	2,480	+20	+0.81	39,900	-
[7949]	26/06/23	2,520	2,523	2,460	2,460	-58	-2.30	64,400	-
[7949]	26/06/22	2,534	2,534	2,504	2,518	-16	-0.63	39,700	-
[7949]	26/06/19	2,500	2,534	2,497	2,534	+43	+1.73	54,000	-
[7949]	26/06/18	2,498	2,508	2,479	2,491	+11	+0.44	38,300	-
[7949]	26/06/17	2,480	2,496	2,480	2,480	+10	+0.40	33,100	-
[7949]	26/06/16	2,492	2,492	2,458	2,470	-2	-0.08	38,900	-
[7949]	26/06/15	2,460	2,490	2,459	2,472	+35	+1.44	37,900	-
[7949]	26/06/12	2,442	2,450	2,429	2,437	+8	+0.33	50,700	-
[7949]	26/06/11	2,438	2,441	2,410	2,429	-11	-0.45	52,800	-
[7949]	26/06/10	2,415	2,443	2,415	2,440	+25	+1.04	54,800	-
[7949]	26/06/09	2,418	2,449	2,413	2,415	-2	-0.08	45,400	-
[7949]	26/06/08	2,404	2,426	2,396	2,417	-17	-0.70	63,800	-
[7949]	26/06/05	2,385	2,444	2,385	2,434	+50	+2.10	59,700	-
[7949]	26/06/04	2,401	2,405	2,383	2,384	-19	-0.79	52,100	-
[7949]	26/06/03	2,393	2,414	2,382	2,403	+9	+0.38	52,000	-
[7949]	26/06/02	2,401	2,403	2,374	2,394	-28	-1.16	78,400	-
[7949]	26/06/01	2,457	2,457	2,420	2,422	-39	-1.58	83,800	-
[7949]	26/05/29	2,445	2,481	2,435	2,461	+21	+0.86	57,000	-
[7949]	26/05/28	2,440	2,468	2,430	2,440	+1	+0.04	64,300	-
[7949]	26/05/27	2,432	2,444	2,424	2,439	+3	+0.12	44,800	-
[7949]	26/05/26	2,415	2,451	2,402	2,436	+18	+0.74	43,400	-
[7949]	26/05/25	2,422	2,443	2,403	2,418	+10	+0.42	82,800	-
[7949]	26/05/22	2,420	2,423	2,401	2,408	0	+0.00	53,600	-
[7949]	26/05/21	2,416	2,428	2,407	2,408	+9.0	+0.38	61,200	-
[7949]	26/05/20	2,441	2,441	2,377	2,399	-44.0	-1.80	147,200	-
[7949]	26/05/19	2,468	2,487	2,438	2,443	-9.0	-0.37	83,500	-
[7949]	26/05/18	2,500	2,500	2,452	2,452	-51.0	-2.04	74,900	-
[7949]	26/05/15	2,500	2,525	2,485	2,503	-1.0	-0.04	74,200	-
[7949]	26/05/14	2,530	2,530	2,504	2,504	-24.0	-0.95	55,800	-
[7949]	26/05/13	2,532	2,547	2,528	2,528	+8.0	+0.32	43,000	-
[7949]	26/05/12	2,530	2,543	2,516	2,520	-7.0	-0.28	66,200	-
[7949]	26/05/11	2,548	2,548	2,527	2,527	-20.0	-0.79	65,100	-
[7949]	26/05/08	2,555	2,559	2,523	2,547	-14.0	-0.55	79,200	-
[7949]	26/05/07	2,610	2,614	2,561	2,561	-24.0	-0.93	82,200	-
[7949]	26/05/01	2,587	2,605	2,567	2,585	-8.0	-0.31	86,400	-
[7949]	26/04/30	2,664	2,664	2,588	2,593	-92.0	-3.43	136,400	-
[7949]	26/04/28	2,601	2,704	2,601	2,685	+243.0	+9.95	380,400	-
[7949]	26/04/27	2,425	2,451	2,415	2,442	+3	+0.12	121,400	-
[7949]	26/04/24	2,448	2,458	2,417	2,439	-10	-0.41	103,000	-
[7949]	26/04/23	2,457	2,459	2,429	2,449	-19	-0.77	100,600	-
[7949]	26/04/22	2,504	2,509	2,456	2,468	-42	-1.67	123,600	-
[7949]	26/04/21	2,540	2,550	2,503	2,510	-38	-1.49	87,200	-
[7949]	26/04/20	2,570	2,570	2,537	2,548	+1	+0.04	51,400	-
[7949]	26/04/17	2,561	2,571	2,542	2,547	-22	-0.86	69,100	-
[7949]	26/04/16	2,593	2,593	2,553	2,569	-3	-0.12	74,200	-
[7949]	26/04/15	2,578	2,611	2,558	2,572	+4	+0.16	60,300	-
[7949]	26/04/14	2,590	2,603	2,564	2,568	-2	-0.08	57,600	-
[7949]	26/04/13	2,600	2,613	2,559	2,570	-50	-1.91	100,600	-
[7949]	26/04/10	2,678	2,693	2,612	2,620	-30	-1.13	62,500	-
[7949]	26/04/09	2,704	2,704	2,650	2,650	-46	-1.71	37,200	-
[7949]	26/04/08	2,687	2,708	2,684	2,696	+44	+1.66	47,100	-
[7949]	26/04/07	2,653	2,670	2,635	2,652	+22	+0.84	27,500	-
[7949]	26/04/06	2,626	2,651	2,626	2,630	+4	+0.15	25,200	-
[7949]	26/04/03	2,624	2,645	2,624	2,626	-11	-0.42	36,700	-
[7949]	26/04/02	2,661	2,705	2,624	2,637	-16	-0.60	52,300	-
[7949]	26/04/01	2,620	2,663	2,620	2,653	+73	+2.83	63,600	-
[7949]	26/03/31	2,585	2,615	2,572	2,580	-27	-1.04	83,400	-
[7949]	26/03/30	2,561	2,621	2,550	2,607	-119	-4.37	108,300	-
[7949]	26/03/27	2,723	2,742	2,702	2,726	+3	+0.11	84,800	-
[7949]	26/03/26	2,750	2,769	2,698	2,723	-21	-0.77	63,000	-
[7949]	26/03/25	2,726	2,758	2,726	2,744	+36	+1.33	48,500	-
[7949]	26/03/24	2,716	2,716	2,685	2,708	+58	+2.19	59,100	-
[7949]	26/03/23	2,680	2,680	2,622	2,650	-62	-2.29	108,200	-
[7949]	26/03/19	2,742	2,754	2,712	2,712	-80	-2.87	61,200	-
[7949]	26/03/18	2,750	2,792	2,739	2,792	+80	+2.95	42,300	-
[7949]	26/03/17	2,731	2,744	2,712	2,712	+1	+0.04	35,800	-
[7949]	26/03/16	2,720	2,737	2,702	2,711	-9	-0.33	42,000	-
[7949]	26/03/13	2,710	2,744	2,706	2,720	-19	-0.69	52,800	-
[7949]	26/03/12	2,791	2,792	2,730	2,739	-76	-2.70	72,000	-
[7949]	26/03/11	2,859	2,859	2,815	2,815	+6	+0.21	42,500	-
[7949]	26/03/10	2,817	2,836	2,794	2,809	+42	+1.52	45,900	-
[7949]	26/03/09	2,752	2,770	2,706	2,767	-64	-2.26	105,800	-
[7949]	26/03/06	2,840	2,840	2,799	2,831	-35	-1.22	56,700	-
[7949]	26/03/05	2,870	2,905	2,843	2,866	+67	+2.39	69,500	-
[7949]	26/03/04	2,843	2,864	2,745	2,799	-93	-3.22	127,900	-
[7949]	26/03/03	2,992	2,992	2,890	2,892	-100	-3.34	81,700	-
[7949]	26/03/02	3,000	3,030	2,961	2,992	-68	-2.22	63,900	-
[7949]	26/02/27	2,972	3,060	2,958	3,060	+115	+3.90	79,500	-
[7949]	26/02/26	2,955	2,972	2,940	2,945	-9	-0.30	52,000	-
[7949]	26/02/25	2,958	2,972	2,949	2,954	-2	-0.07	34,400	-
[7949]	26/02/24	2,901	2,970	2,891	2,956	+55	+1.90	61,200	-
[7949]	26/02/20	2,943	2,944	2,901	2,901	-62	-2.09	55,200	-
[7949]	26/02/19	2,952	2,965	2,920	2,963	+40	+1.37	51,000	-
[7949]	26/02/18	2,932	2,939	2,914	2,923	-8	-0.27	52,800	-
[7949]	26/02/17	2,975	2,975	2,916	2,931	-41	-1.38	59,500	-
[7949]	26/02/16	2,962	2,974	2,937	2,972	+14	+0.47	43,200	-
[7949]	26/02/13	3,000	3,020	2,957	2,958	-62	-2.05	49,200	-
[7949]	26/02/12	2,985	3,035	2,967	3,020	+56	+1.89	60,300	-
[7949]	26/02/10	2,959	2,981	2,945	2,964	+21	+0.71	42,500	-
[7949]	26/02/09	2,944	2,953	2,916	2,943	+46	+1.59	54,200	-
[7949]	26/02/06	2,900	2,905	2,868	2,897	-3	-0.10	42,600	-
[7949]	26/02/05	2,900	2,905	2,874	2,900	+26	+0.90	45,900	-
[7949]	26/02/04	2,846	2,901	2,842	2,874	+25	+0.88	65,600	-
[7949]	26/02/03	2,830	2,861	2,811	2,849	+46	+1.64	58,100	-
[7949]	26/02/02	2,839	2,860	2,803	2,803	-32	-1.13	73,700	-
[7949]	26/01/30	2,804	2,864	2,797	2,835	+34	+1.21	101,500	-
[7949]	26/01/29	2,814	2,822	2,775	2,801	-18	-0.64	84,400	-
[7949]	26/01/28	2,870	2,870	2,810	2,819	-75	-2.59	69,800	-
[7949]	26/01/27	2,873	2,896	2,854	2,894	+31	+1.08	75,000	-
[7949]	26/01/26	2,921	2,921	2,863	2,863	-91	-3.08	104,500	-
[7949]	26/01/23	2,975	2,985	2,932	2,954	+2	+0.07	68,400	-
[7949]	26/01/22	2,890	2,958	2,890	2,952	+62	+2.15	51,600	-
[7949]	26/01/21	2,888	2,899	2,872	2,890	-11	-0.38	48,300	-
[7949]	26/01/20	2,936	2,939	2,890	2,901	+13	+0.45	52,500	-
[7949]	26/01/19	2,905	2,905	2,851	2,888	-40	-1.37	97,000	-
[7949]	26/01/16	2,921	2,930	2,901	2,928	+17	+0.58	50,900	-
[7949]	26/01/15	2,857	2,915	2,850	2,911	+61	+2.14	44,700	-
[7949]	26/01/14	2,850	2,875	2,833	2,850	+6	+0.21	71,200	-
[7949]	26/01/13	2,867	2,867	2,827	2,844	+17	+0.60	71,100	-
[7949]	26/01/09	2,814	2,827	2,802	2,827	+32	+1.14	42,900	-
[7949]	26/01/08	2,796	2,820	2,787	2,795	0	0.00	52,200	-
[7949]	26/01/07	2,781	2,816	2,765	2,795	+16	+0.58	52,200	-
[7949]	26/01/06	2,750	2,787	2,750	2,779	+29	+1.05	53,100	-
[7949]	26/01/05	2,767	2,775	2,736	2,750	+5	+0.18	81,300	-
[7949]	25/12/30	2,750	2,765	2,738	2,745	+3	+0.11	43,000	-
[7949]	25/12/29	2,697	2,742	2,684	2,742	+57	+2.12	64,800	-
[7949]	25/12/26	2,682	2,692	2,670	2,685	+7	+0.26	33,200	-
[7949]	25/12/25	2,670	2,685	2,667	2,678	+13	+0.49	20,900	-
[7949]	25/12/24	2,678	2,689	2,662	2,665	-11	-0.41	30,200	-
[7949]	25/12/23	2,676	2,690	2,666	2,676	0	0.00	26,400	-
[7949]	25/12/22	2,687	2,692	2,666	2,676	+3	+0.11	36,800	-
[7949]	25/12/19	2,632	2,673	2,630	2,673	+41	+1.56	50,300	-
[7949]	25/12/18	2,613	2,633	2,604	2,632	+32	+1.23	39,600	-
[7949]	25/12/17	2,613	2,620	2,591	2,600	-13	-0.50	32,300	-
[7949]	25/12/16	2,620	2,626	2,609	2,613	-6	-0.23	25,900	-
[7949]	25/12/15	2,580	2,619	2,580	2,619	+32	+1.24	33,900	-
[7949]	25/12/12	2,579	2,588	2,575	2,587	+27	+1.05	47,500	-
[7949]	25/12/11	2,622	2,622	2,548	2,560	-57	-2.18	135,300	-
[7949]	25/12/10	2,580	2,617	2,580	2,617	+45	+1.75	56,800	-
[7949]	25/12/09	2,592	2,609	2,566	2,572	-26	-1.00	42,300	-
[7949]	25/12/08	2,563	2,611	2,563	2,598	+46	+1.80	39,900	-
[7949]	25/12/05	2,575	2,585	2,546	2,552	-31	-1.20	43,600	-
[7949]	25/12/04	2,562	2,593	2,562	2,583	+7	+0.27	30,300	-
[7949]	25/12/03	2,575	2,589	2,569	2,576	-9	-0.35	35,600	-
[7949]	25/12/02	2,600	2,609	2,577	2,585	-13	-0.50	42,400	-
[7949]	25/12/01	2,647	2,647	2,593	2,598	-52	-1.96	45,000	-
[7949]	25/11/28	2,637	2,651	2,629	2,650	+13	+0.49	31,100	-
[7949]	25/11/27	2,635	2,643	2,628	2,637	+10	+0.38	34,000	-
[7949]	25/11/26	2,635	2,635	2,616	2,627	+14	+0.54	37,100	-
[7949]	25/11/25	2,645	2,646	2,600	2,613	-34	-1.28	52,600	-
[7949]	25/11/21	2,555	2,647	2,555	2,647	+62	+2.40	62,700	-
[7949]	25/11/20	2,582	2,603	2,577	2,585	+15	+0.58	57,000	-
[7949]	25/11/19	2,555	2,575	2,533	2,570	+15	+0.59	40,500	-
[7949]	25/11/18	2,598	2,612	2,545	2,555	-59	-2.26	75,600	-
[7949]	25/11/17	2,592	2,620	2,577	2,614	+68	+2.67	103,700	-
[7949]	25/11/14	2,550	2,559	2,539	2,546	-11	-0.43	35,600	-
[7949]	25/11/13	2,560	2,570	2,551	2,557	+14	+0.55	28,000	-
[7949]	25/11/12	2,520	2,555	2,519	2,543	+21	+0.83	42,500	-
[7949]	25/11/11	2,524	2,536	2,502	2,522	-2	-0.08	37,800	-
[7949]	25/11/10	2,539	2,540	2,511	2,524	+3	+0.12	34,500	-
[7949]	25/11/07	2,515	2,525	2,495	2,521	+6	+0.24	30,300	-
[7949]	25/11/06	2,499	2,529	2,483	2,515	+21	+0.84	45,700	-
[7949]	25/11/05	2,487	2,498	2,448	2,494	+3	+0.12	108,300	-
[7949]	25/11/04	2,480	2,515	2,463	2,491	+2	+0.08	67,800	-
[7949]	25/10/31	2,476	2,509	2,440	2,489	-37	-1.46	187,200	-
[7949]	25/10/30	2,510	2,531	2,493	2,526	+42	+1.69	207,200	-
[7949]	25/10/29	2,522	2,529	2,484	2,484	-35	-1.39	91,300	-
[7949]	25/10/28	2,585	2,585	2,512	2,519	-64	-2.48	69,400	-
[7949]	25/10/27	2,578	2,590	2,574	2,583	+24	+0.94	46,700	-
[7949]	25/10/24	2,562	2,568	2,550	2,559	+11	+0.43	22,400	-
[7949]	25/10/23	2,540	2,561	2,538	2,548	+4	+0.16	29,900	-
[7949]	25/10/22	2,521	2,546	2,521	2,544	+24	+0.95	39,200	-
[7949]	25/10/21	2,542	2,548	2,520	2,520	-24	-0.94	33,800	-
[7949]	25/10/20	2,539	2,544	2,524	2,544	+38	+1.52	36,900	-
[7949]	25/10/17	2,504	2,514	2,495	2,506	-12	-0.48	29,700	-
[7949]	25/10/16	2,519	2,519	2,502	2,518	+2	+0.08	27,700	-
[7949]	25/10/15	2,480	2,518	2,473	2,516	+48	+1.94	49,800	-
[7949]	25/10/14	2,432	2,480	2,431	2,468	-4	-0.16	84,000	-
[7949]	25/10/10	2,500	2,501	2,467	2,472	-39	-1.55	65,100	-
[7949]	25/10/09	2,508	2,517	2,503	2,511	+3	+0.12	27,200	-
[7949]	25/10/08	2,534	2,554	2,508	2,508	-30	-1.18	36,200	-
[7949]	25/10/07	2,550	2,550	2,522	2,538	-12	-0.47	46,500	-
[7949]	25/10/06	2,560	2,560	2,512	2,550	+53	+2.12	80,500	-
[7949]	25/10/03	2,465	2,502	2,460	2,497	+35	+1.42	49,000	-
[7949]	25/10/02	2,494	2,500	2,453	2,462	-25	-1.01	66,200	-
[7949]	25/10/01	2,562	2,562	2,485	2,487	-82	-3.19	98,400	-
[7949]	25/09/30	2,574	2,574	2,550	2,569	-10	-0.39	47,000	-
[7949]	25/09/29	2,566	2,589	2,535	2,579	-42	-1.60	121,200	-
[7949]	25/09/26	2,611	2,634	2,604	2,621	+10	+0.38	114,500	-
[7949]	25/09/25	2,620	2,621	2,600	2,611	+11	+0.42	59,800	-
[7949]	25/09/24	2,600	2,615	2,588	2,600	-8	-0.31	72,400	-
[7949]	25/09/22	2,641	2,658	2,608	2,608	-23	-0.87	95,100	-
[7949]	25/09/19	2,653	2,663	2,618	2,631	-18	-0.68	99,100	-
[7949]	25/09/18	2,655	2,665	2,645	2,649	-4	-0.15	50,800	-
[7949]	25/09/17	2,690	2,690	2,651	2,653	-42	-1.56	62,500	-
[7949]	25/09/16	2,724	2,724	2,684	2,695	-21	-0.77	72,300	-
[7949]	25/09/12	2,762	2,772	2,712	2,716	-43	-1.56	98,700	-
[7949]	25/09/11	2,737	2,759	2,711	2,759	+37	+1.36	131,000	-
[7949]	25/09/10	2,699	2,722	2,686	2,722	+39	+1.45	54,900	-
[7949]	25/09/09	2,687	2,699	2,674	2,683	+9	+0.34	48,100	-
[7949]	25/09/08	2,675	2,684	2,658	2,674	+6	+0.22	38,400	-
[7949]	25/09/05	2,661	2,679	2,651	2,668	+7	+0.26	42,700	-