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
[7952]	26/10/29	2,985	3,035	2,965	3,030	+30.0	+1.00	77,600	26,065,330,176
[7952]	26/10/28	3,115	3,115	2,990	3,000	-105.0	-3.38	24,300	25,807,257,600
[7952]	26/10/27	3,110	3,160	3,095	3,105	-5.0	-0.16	19,000	26,710,511,616
[7952]	26/10/26	3,155	3,155	3,090	3,110	-40.0	-1.27	21,000	26,753,523,712
[7952]	26/10/23	3,215	3,215	3,105	3,150	-70.0	-2.17	15,400	27,097,620,480
[7952]	26/10/22	3,250	3,290	3,210	3,220	-60.0	-1.83	12,700	27,699,789,824
[7952]	26/10/21	3,285	3,335	3,255	3,280	+15.0	+0.46	16,500	28,215,934,976
[7952]	26/10/20	3,315	3,350	3,235	3,265	-90.0	-2.68	15,800	28,086,898,688
[7952]	26/10/19	3,330	3,365	3,280	3,355	+45.0	+1.36	18,200	28,861,116,416
[7952]	26/10/16	3,300	3,355	3,300	3,310	+10.0	+0.30	14,000	28,474,007,552
[7952]	26/10/15	3,295	3,340	3,265	3,300	-50.0	-1.49	18,500	28,387,983,360
[7952]	26/10/14	3,315	3,370	3,280	3,350	+15.0	+0.45	15,000	28,818,104,320
[7952]	26/10/13	3,290	3,415	3,285	3,335	+70.0	+2.14	29,900	28,689,068,032
[7952]	26/10/09	3,345	3,355	3,235	3,265	-85.0	-2.54	34,600	28,086,898,688
[7952]	26/10/08	3,410	3,410	3,335	3,350	-100.0	-2.90	19,800	28,818,104,320
[7952]	26/10/07	3,480	3,480	3,405	3,450	-75.0	-2.13	12,400	29,678,346,240
[7952]	26/10/06	3,400	3,525	3,400	3,525	+100.0	+2.92	13,300	30,323,527,680
[7952]	26/10/05	3,425	3,475	3,400	3,425	0	+0.00	14,300	29,463,285,760
[7952]	26/10/02	3,400	3,445	3,390	3,425	-20.0	-0.58	9,600	29,463,285,760
[7952]	26/10/01	3,355	3,455	3,345	3,445	+50.0	+1.47	9,900	29,635,334,144
[7952]	26/09/30	3,365	3,430	3,365	3,395	+30.0	+0.89	9,000	29,205,213,184
[7952]	26/09/29	3,365	3,395	3,340	3,365	0	+0.00	17,600	28,947,140,608
[7952]	26/09/28	3,365	3,395	3,345	3,365	-5.0	-0.15	31,300	28,947,140,608
[7952]	26/09/25	3,305	3,445	3,275	3,370	+70.0	+2.12	21,800	28,990,152,704
[7952]	26/09/24	3,280	3,345	3,250	3,300	+20.0	+0.61	24,200	28,387,983,360
[7952]	26/09/18	3,310	3,325	3,275	3,280	-65.0	-1.94	15,800	28,215,934,976
[7952]	26/09/17	3,375	3,390	3,335	3,345	+20.0	+0.60	15,300	28,775,092,224
[7952]	26/09/16	3,255	3,340	3,255	3,325	+70.0	+2.15	11,100	28,603,043,840
[7952]	26/09/15	3,205	3,280	3,205	3,255	+10.0	+0.31	10,900	28,000,874,496
[7952]	26/09/14	3,200	3,270	3,170	3,245	+45.0	+1.41	13,700	27,914,850,304
[7952]	26/09/11	3,165	3,215	3,160	3,200	-35.0	-1.08	14,100	27,527,741,440
[7952]	26/09/10	3,145	3,260	3,145	3,235	+50.0	+1.57	14,400	27,828,826,112
[7952]	26/09/09	3,285	3,285	3,165	3,185	-80.0	-2.45	16,200	27,398,705,152
[7952]	26/09/08	3,435	3,435	3,265	3,265	-215.0	-6.18	21,400	28,086,898,688
[7952]	26/09/07	3,510	3,565	3,465	3,480	-30.0	-0.85	10,200	29,936,418,816
[7952]	26/09/04	3,510	3,525	3,465	3,510	-10.0	-0.28	10,900	30,194,491,392
[7952]	26/09/03	3,525	3,600	3,520	3,520	-5.0	-0.14	16,100	30,280,515,584
[7952]	26/09/02	3,480	3,575	3,465	3,525	-15.0	-0.42	20,800	30,323,527,680
[7952]	26/09/01	3,430	3,560	3,425	3,540	+70.0	+2.02	9,800	30,452,563,968
[7952]	26/08/31	3,460	3,490	3,440	3,470	+10.0	+0.29	10,600	29,850,394,624
[7952]	26/08/28	3,470	3,520	3,460	3,460	-20.0	-0.57	12,300	29,764,370,432
[7952]	26/08/27	3,400	3,510	3,400	3,480	+90.0	+2.65	17,500	29,936,418,816
[7952]	26/08/26	3,460	3,475	3,370	3,390	-70.0	-2.02	21,100	29,162,201,088
[7952]	26/08/25	3,560	3,585	3,460	3,460	-95.0	-2.67	14,700	29,764,370,432
[7952]	26/08/24	3,595	3,645	3,555	3,555	-15.0	-0.42	15,300	30,581,600,256
[7952]	26/08/21	3,520	3,600	3,520	3,570	+10.0	+0.28	15,300	30,710,636,544
[7952]	26/08/20	3,520	3,580	3,495	3,560	+90.0	+2.59	21,000	30,624,612,352
[7952]	26/08/19	3,400	3,480	3,285	3,470	0	+0.00	44,900	29,850,394,624
[7952]	26/08/18	3,620	3,620	3,425	3,470	-150.0	-4.14	48,300	29,850,394,624
[7952]	26/08/17	3,605	3,685	3,580	3,620	-20	-0.55	35,100	-
[7952]	26/08/14	3,650	3,665	3,585	3,640	+5	+0.14	21,300	-
[7952]	26/08/13	3,595	3,670	3,560	3,635	+60	+1.68	19,800	-
[7952]	26/08/12	3,575	3,600	3,510	3,575	0	0.00	35,500	-
[7952]	26/08/10	3,500	3,615	3,470	3,575	+15	+0.42	20,600	-
[7952]	26/08/07	3,520	3,560	3,510	3,560	+30	+0.85	7,500	-
[7952]	26/08/06	3,515	3,620	3,500	3,530	+15	+0.43	12,500	-
[7952]	26/08/05	3,565	3,625	3,500	3,515	-50	-1.40	18,100	-
[7952]	26/08/04	3,550	3,625	3,540	3,565	+20	+0.56	21,400	-
[7952]	26/08/03	3,420	3,560	3,345	3,545	+65	+1.87	36,900	-
[7952]	26/07/31	3,370	3,520	3,365	3,480	+90	+2.65	17,100	-
[7952]	26/07/30	3,365	3,420	3,340	3,390	+25	+0.74	19,700	-
[7952]	26/07/29	3,240	3,405	3,235	3,365	+165	+5.16	27,200	-
[7952]	26/07/28	3,270	3,465	3,200	3,200	-85	-2.59	51,400	-
[7952]	26/07/27	3,275	3,320	3,275	3,285	+20	+0.61	19,300	-
[7952]	26/07/24	3,300	3,305	3,260	3,265	-35	-1.06	5,100	-
[7952]	26/07/23	3,280	3,300	3,265	3,300	+20	+0.61	9,000	-
[7952]	26/07/22	3,270	3,310	3,250	3,280	-20	-0.61	18,000	-
[7952]	26/07/21	3,270	3,300	3,250	3,300	+95	+2.96	19,400	-
[7952]	26/07/17	3,300	3,320	3,150	3,205	-70	-2.14	62,100	-
[7952]	26/07/16	3,215	3,305	3,200	3,275	+80	+2.50	18,900	-
[7952]	26/07/15	3,190	3,205	3,145	3,195	-5	-0.16	10,000	-
[7952]	26/07/14	3,195	3,260	3,195	3,200	+30	+0.95	11,100	-
[7952]	26/07/13	3,205	3,220	3,110	3,170	-35	-1.09	22,100	-
[7952]	26/07/10	3,260	3,260	3,205	3,205	-5	-0.16	15,300	-
[7952]	26/07/09	3,190	3,220	3,180	3,210	-5	-0.16	6,400	-
[7952]	26/07/08	3,245	3,265	3,215	3,215	-70	-2.13	11,200	-
[7952]	26/07/07	3,275	3,295	3,255	3,285	-15	-0.45	9,000	-
[7952]	26/07/06	3,285	3,300	3,245	3,300	+35	+1.07	26,000	-
[7952]	26/07/03	3,195	3,265	3,190	3,265	+50	+1.56	18,400	-
[7952]	26/07/02	3,235	3,270	3,195	3,215	+45	+1.42	23,300	-
[7952]	26/07/01	3,240	3,320	3,140	3,170	-45	-1.40	45,500	-
[7952]	26/06/30	3,210	3,235	3,050	3,215	+5	+0.16	44,400	-
[7952]	26/06/29	3,380	3,380	3,135	3,210	-110	-3.31	44,100	-
[7952]	26/06/26	3,340	3,385	3,305	3,320	-30	-0.90	19,800	-
[7952]	26/06/25	3,320	3,360	3,290	3,350	+85	+2.60	16,000	-
[7952]	26/06/24	3,250	3,340	3,250	3,265	-10	-0.31	12,400	-
[7952]	26/06/23	3,300	3,335	3,275	3,275	-65	-1.95	19,500	-
[7952]	26/06/22	3,350	3,370	3,310	3,340	+45	+1.37	10,200	-
[7952]	26/06/19	3,295	3,385	3,195	3,295	+20	+0.61	54,600	-
[7952]	26/06/18	3,250	3,300	3,225	3,275	+30	+0.92	27,800	-
[7952]	26/06/17	3,250	3,340	3,175	3,245	-5	-0.15	38,900	-
[7952]	26/06/16	3,195	3,295	3,150	3,250	+100	+3.17	22,600	-
[7952]	26/06/15	3,070	3,220	3,070	3,150	+130	+4.30	25,900	-
[7952]	26/06/12	3,020	3,050	2,989	3,020	+10	+0.33	13,500	-
[7952]	26/06/11	3,065	3,090	2,958	3,010	-85	-2.75	32,600	-
[7952]	26/06/10	3,155	3,245	3,095	3,095	-65	-2.06	21,000	-
[7952]	26/06/09	3,140	3,185	3,110	3,160	+15	+0.48	18,500	-
[7952]	26/06/08	3,130	3,230	3,075	3,145	+5	+0.16	60,000	-
[7952]	26/06/05	3,185	3,240	3,140	3,140	-55	-1.72	14,700	-
[7952]	26/06/04	3,200	3,235	3,145	3,195	-20	-0.62	29,700	-
[7952]	26/06/03	3,145	3,245	3,145	3,215	+80	+2.55	10,600	-
[7952]	26/06/02	3,250	3,250	3,135	3,135	-115	-3.54	29,400	-
[7952]	26/06/01	3,255	3,350	3,200	3,250	-50	-1.52	61,500	-
[7952]	26/05/29	3,250	3,320	3,240	3,300	+90	+2.80	27,800	-
[7952]	26/05/28	3,035	3,240	3,030	3,210	+155	+5.07	44,500	-
[7952]	26/05/27	3,020	3,055	3,000	3,055	+55	+1.83	13,500	-
[7952]	26/05/26	3,070	3,070	2,983	3,000	-35	-1.15	10,600	-
[7952]	26/05/25	2,991	3,035	2,950	3,035	+85	+2.88	17,600	-
[7952]	26/05/22	2,993	2,993	2,942	2,950	-11	-0.37	8,700	-
[7952]	26/05/21	2,937	2,984	2,937	2,961	+31	+1.06	17,900	-
[7952]	26/05/20	3,100	3,100	2,910	2,930	-170	-5.48	39,500	-
[7952]	26/05/19	3,135	3,155	3,095	3,100	+20	+0.65	19,800	-
[7952]	26/05/18	3,125	3,170	3,070	3,080	-40	-1.28	31,000	-
[7952]	26/05/15	3,075	3,225	3,025	3,120	+115	+3.83	77,300	-
[7952]	26/05/14	2,981	3,015	2,981	3,005	+24	+0.81	22,500	-
[7952]	26/05/13	2,940	3,000	2,924	2,981	+44	+1.50	27,900	-
[7952]	26/05/12	2,810	2,959	2,797	2,937	+125	+4.45	42,500	-
[7952]	26/05/11	2,719	2,828	2,719	2,812	+72	+2.63	30,700	-
[7952]	26/05/08	2,783	2,783	2,707	2,740	-85	-3.01	28,300	-
[7952]	26/05/07	2,810	2,840	2,774	2,825	+56	+2.02	9,700	-
[7952]	26/05/01	2,758	2,794	2,733	2,769	+24	+0.87	19,300	-
[7952]	26/04/30	2,800	2,801	2,737	2,745	-94	-3.31	19,400	-
[7952]	26/04/28	2,876	2,876	2,817	2,839	+10	+0.35	7,300	-
[7952]	26/04/27	2,834	2,834	2,800	2,829	+43	+1.54	14,200	-
[7952]	26/04/24	2,899	2,899	2,786	2,786	-82	-2.86	18,000	-
[7952]	26/04/23	3,005	3,020	2,868	2,868	-157	-5.19	19,900	-
[7952]	26/04/22	3,065	3,090	3,010	3,025	-40	-1.31	15,300	-
[7952]	26/04/21	3,075	3,100	3,055	3,065	+15	+0.49	6,800	-
[7952]	26/04/20	3,050	3,070	3,045	3,050	0	0.00	6,500	-
[7952]	26/04/17	3,130	3,130	3,045	3,050	-85	-2.71	17,600	-
[7952]	26/04/16	3,070	3,155	3,040	3,135	+65	+2.12	42,700	-
[7952]	26/04/15	3,020	3,070	3,020	3,070	+50	+1.66	12,500	-
[7952]	26/04/14	3,005	3,035	3,000	3,020	+15	+0.50	11,300	-
[7952]	26/04/13	2,995	3,045	2,995	3,005	-25	-0.83	11,900	-
[7952]	26/04/10	2,986	3,045	2,986	3,030	+70	+2.36	31,900	-
[7952]	26/04/09	3,000	3,000	2,934	2,960	-70	-2.31	15,500	-
[7952]	26/04/08	3,060	3,070	2,991	3,030	+37	+1.24	14,200	-
[7952]	26/04/07	3,000	3,015	2,975	2,993	+17	+0.57	17,700	-
[7952]	26/04/06	3,005	3,005	2,929	2,976	-29	-0.97	21,900	-
[7952]	26/04/03	3,000	3,060	2,930	3,005	-5	-0.17	39,700	-
[7952]	26/04/02	2,978	3,090	2,952	3,010	+32	+1.07	54,100	-
[7952]	26/04/01	2,874	2,987	2,865	2,978	+154	+5.45	54,600	-
[7952]	26/03/31	2,734	2,859	2,716	2,824	+65	+2.36	39,800	-
[7952]	26/03/30	2,701	2,785	2,698	2,759	-105	-3.67	51,200	-
[7952]	26/03/27	2,800	2,873	2,791	2,864	+66	+2.36	46,700	-
[7952]	26/03/26	2,772	2,798	2,763	2,798	+35	+1.27	17,700	-
[7952]	26/03/25	2,778	2,778	2,742	2,763	+19	+0.69	17,000	-
[7952]	26/03/24	2,732	2,744	2,702	2,744	+84	+3.16	13,100	-
[7952]	26/03/23	2,702	2,702	2,628	2,660	-61	-2.24	23,200	-
[7952]	26/03/19	2,776	2,794	2,721	2,721	-95	-3.37	21,300	-
[7952]	26/03/18	2,805	2,829	2,798	2,816	+44	+1.59	11,700	-
[7952]	26/03/17	2,788	2,802	2,767	2,772	-1	-0.04	18,800	-
[7952]	26/03/16	2,772	2,804	2,766	2,773	-7	-0.25	13,000	-
[7952]	26/03/13	2,764	2,798	2,764	2,780	-20	-0.71	13,100	-
[7952]	26/03/12	2,858	2,858	2,793	2,800	-77	-2.68	16,700	-
[7952]	26/03/11	2,865	2,902	2,865	2,877	+21	+0.74	11,900	-
[7952]	26/03/10	2,835	2,868	2,808	2,856	+56	+2.00	14,400	-
[7952]	26/03/09	2,754	2,816	2,753	2,800	-54	-1.89	33,500	-
[7952]	26/03/06	2,877	2,902	2,841	2,854	-73	-2.49	28,000	-
[7952]	26/03/05	2,857	2,953	2,857	2,927	+120	+4.28	28,600	-
[7952]	26/03/04	2,816	2,882	2,779	2,807	-88	-3.04	53,500	-
[7952]	26/03/03	2,952	2,961	2,892	2,895	-72	-2.43	37,400	-
[7952]	26/03/02	2,950	2,994	2,906	2,967	-7	-0.24	26,400	-
[7952]	26/02/27	2,896	2,974	2,888	2,974	+86	+2.98	21,800	-
[7952]	26/02/26	2,883	2,907	2,871	2,888	+5	+0.17	29,900	-
[7952]	26/02/25	3,010	3,010	2,874	2,883	-127	-4.22	37,500	-
[7952]	26/02/24	2,955	3,040	2,955	3,010	+58	+1.96	40,400	-
[7952]	26/02/20	2,975	2,990	2,933	2,952	-47	-1.57	34,700	-
[7952]	26/02/19	2,975	3,005	2,960	2,999	+1	+0.03	83,500	-
[7952]	26/02/18	2,962	3,010	2,962	2,998	+42	+1.42	22,200	-
[7952]	26/02/17	2,987	2,998	2,946	2,956	-11	-0.37	27,000	-
[7952]	26/02/16	2,940	3,000	2,940	2,967	+14	+0.47	34,700	-
[7952]	26/02/13	2,911	2,998	2,910	2,953	+14	+0.48	71,900	-
[7952]	26/02/12	2,973	2,982	2,931	2,939	+7	+0.24	47,100	-
[7952]	26/02/10	2,871	2,932	2,871	2,932	+61	+2.12	29,800	-
[7952]	26/02/09	2,888	2,888	2,848	2,871	+29	+1.02	15,400	-
[7952]	26/02/06	2,807	2,842	2,761	2,842	+35	+1.25	34,500	-
[7952]	26/02/05	2,778	2,820	2,776	2,807	+10	+0.36	21,400	-
[7952]	26/02/04	2,702	2,799	2,702	2,797	+84	+3.10	31,700	-
[7952]	26/02/03	2,678	2,713	2,676	2,713	+44	+1.65	20,400	-
[7952]	26/02/02	2,697	2,717	2,669	2,669	-33	-1.22	35,700	-
[7952]	26/01/30	2,671	2,706	2,665	2,702	+31	+1.16	36,900	-
[7952]	26/01/29	2,680	2,686	2,635	2,671	-28	-1.04	45,700	-
[7952]	26/01/28	2,720	2,721	2,682	2,699	-40	-1.46	35,300	-
[7952]	26/01/27	2,740	2,751	2,720	2,739	-1	-0.04	37,100	-
[7952]	26/01/26	2,785	2,785	2,724	2,740	-47	-1.69	50,900	-
[7952]	26/01/23	2,827	2,835	2,780	2,787	-12	-0.43	13,600	-
[7952]	26/01/22	2,761	2,815	2,761	2,799	+49	+1.78	25,500	-
[7952]	26/01/21	2,750	2,769	2,731	2,750	-36	-1.29	42,800	-
[7952]	26/01/20	2,838	2,864	2,786	2,786	-71	-2.49	30,000	-
[7952]	26/01/19	2,897	2,897	2,830	2,857	-58	-1.99	29,200	-
[7952]	26/01/16	2,930	2,930	2,873	2,915	-15	-0.51	36,600	-
[7952]	26/01/15	2,926	2,961	2,920	2,930	+4	+0.14	27,300	-
[7952]	26/01/14	2,893	2,939	2,893	2,926	+15	+0.52	25,800	-
[7952]	26/01/13	2,960	2,969	2,908	2,911	-32	-1.09	58,800	-
[7952]	26/01/09	2,870	2,947	2,870	2,943	+78	+2.72	26,500	-
[7952]	26/01/08	2,868	2,900	2,855	2,865	+14	+0.49	35,600	-
[7952]	26/01/07	2,814	2,869	2,795	2,851	+37	+1.31	24,600	-
[7952]	26/01/06	2,764	2,814	2,764	2,814	+64	+2.33	20,800	-
[7952]	26/01/05	2,777	2,780	2,740	2,750	+4	+0.15	18,000	-
[7952]	25/12/30	2,762	2,782	2,746	2,746	-16	-0.58	12,200	-
[7952]	25/12/29	2,748	2,787	2,715	2,762	+25	+0.91	44,200	-
[7952]	25/12/26	2,730	2,759	2,715	2,737	+29	+1.07	30,600	-
[7952]	25/12/25	2,750	2,750	2,697	2,708	-27	-0.99	32,400	-
[7952]	25/12/24	2,677	2,746	2,676	2,735	+63	+2.36	45,700	-
[7952]	25/12/23	2,659	2,689	2,643	2,672	+3	+0.11	32,000	-
[7952]	25/12/22	2,637	2,680	2,621	2,669	+54	+2.07	88,300	-
[7952]	25/12/19	2,529	2,648	2,529	2,615	+186	+7.66	191,100	-
[7952]	25/12/18	2,421	2,444	2,410	2,429	-15	-0.61	11,700	-
[7952]	25/12/17	2,409	2,444	2,394	2,444	+39	+1.62	18,300	-
[7952]	25/12/16	2,440	2,450	2,403	2,405	-35	-1.43	21,300	-
[7952]	25/12/15	2,414	2,440	2,414	2,440	+13	+0.54	10,000	-
[7952]	25/12/12	2,400	2,435	2,400	2,427	+36	+1.51	13,300	-
[7952]	25/12/11	2,423	2,423	2,391	2,391	-33	-1.36	38,300	-
[7952]	25/12/10	2,459	2,472	2,405	2,424	-35	-1.42	41,300	-
[7952]	25/12/09	2,515	2,528	2,453	2,459	-56	-2.23	20,400	-
[7952]	25/12/08	2,451	2,515	2,451	2,515	+56	+2.28	20,400	-
[7952]	25/12/05	2,502	2,502	2,441	2,459	-38	-1.52	30,400	-
[7952]	25/12/04	2,494	2,502	2,476	2,497	-1	-0.04	11,300	-
[7952]	25/12/03	2,490	2,520	2,488	2,498	0	0.00	23,500	-
[7952]	25/12/02	2,507	2,523	2,485	2,498	-5	-0.20	16,200	-
[7952]	25/12/01	2,499	2,525	2,485	2,503	+20	+0.81	20,300	-
[7952]	25/11/28	2,462	2,492	2,462	2,483	+4	+0.16	9,100	-
[7952]	25/11/27	2,479	2,500	2,468	2,479	-8	-0.32	9,200	-
[7952]	25/11/26	2,452	2,487	2,452	2,487	+35	+1.43	13,500	-
[7952]	25/11/25	2,469	2,469	2,446	2,452	-10	-0.41	19,100	-
[7952]	25/11/21	2,405	2,462	2,405	2,462	+42	+1.74	13,100	-
[7952]	25/11/20	2,410	2,442	2,410	2,420	+16	+0.67	40,500	-
[7952]	25/11/19	2,454	2,472	2,404	2,404	-51	-2.08	33,400	-
[7952]	25/11/18	2,500	2,500	2,455	2,455	-36	-1.45	28,800	-
[7952]	25/11/17	2,562	2,570	2,485	2,491	-74	-2.88	28,700	-
[7952]	25/11/14	2,581	2,582	2,565	2,565	-6	-0.23	15,300	-
[7952]	25/11/13	2,600	2,635	2,570	2,571	-79	-2.98	23,000	-
[7952]	25/11/12	2,599	2,650	2,577	2,650	+55	+2.12	27,600	-
[7952]	25/11/11	2,607	2,607	2,577	2,595	+1	+0.04	7,300	-
[7952]	25/11/10	2,581	2,605	2,581	2,594	+14	+0.54	8,200	-
[7952]	25/11/07	2,574	2,591	2,570	2,580	-13	-0.50	7,200	-
[7952]	25/11/06	2,580	2,618	2,576	2,593	+8	+0.31	16,400	-
[7952]	25/11/05	2,611	2,611	2,563	2,585	-15	-0.58	20,600	-
[7952]	25/11/04	2,594	2,627	2,586	2,600	+6	+0.23	17,700	-
[7952]	25/10/31	2,562	2,598	2,550	2,594	+32	+1.25	13,700	-
[7952]	25/10/30	2,542	2,570	2,537	2,562	+16	+0.63	58,500	-
[7952]	25/10/29	2,560	2,562	2,537	2,546	-11	-0.43	21,000	-
[7952]	25/10/28	2,603	2,608	2,557	2,557	-70	-2.66	19,000	-
[7952]	25/10/27	2,621	2,649	2,613	2,627	+23	+0.88	18,400	-
[7952]	25/10/24	2,598	2,618	2,589	2,604	+14	+0.54	11,300	-
[7952]	25/10/23	2,601	2,621	2,586	2,590	-45	-1.71	11,700	-
[7952]	25/10/22	2,595	2,635	2,590	2,635	+25	+0.96	12,600	-
[7952]	25/10/21	2,622	2,628	2,590	2,610	-11	-0.42	24,600	-
[7952]	25/10/20	2,610	2,621	2,592	2,621	+24	+0.92	11,500	-
[7952]	25/10/17	2,598	2,641	2,580	2,597	+5	+0.19	24,800	-
[7952]	25/10/16	2,586	2,618	2,570	2,592	+7	+0.27	18,200	-
[7952]	25/10/15	2,564	2,627	2,564	2,585	+8	+0.31	21,700	-
[7952]	25/10/14	2,570	2,612	2,564	2,577	-23	-0.88	40,200	-
[7952]	25/10/10	2,620	2,620	2,576	2,600	-10	-0.38	23,900	-
[7952]	25/10/09	2,603	2,635	2,597	2,610	+11	+0.42	13,900	-
[7952]	25/10/08	2,630	2,644	2,599	2,599	-34	-1.29	24,100	-
[7952]	25/10/07	2,606	2,654	2,605	2,633	+21	+0.80	19,500	-
[7952]	25/10/06	2,592	2,615	2,573	2,612	+70	+2.75	25,300	-
[7952]	25/10/03	2,467	2,551	2,467	2,542	+75	+3.04	21,000	-
[7952]	25/10/02	2,504	2,519	2,467	2,467	-34	-1.36	23,300	-
[7952]	25/10/01	2,580	2,580	2,501	2,501	-79	-3.06	23,100	-
[7952]	25/09/30	2,605	2,611	2,580	2,580	-25	-0.96	17,700	-
[7952]	25/09/29	2,640	2,640	2,591	2,605	-38	-1.44	20,200	-
[7952]	25/09/26	2,641	2,655	2,630	2,643	-16	-0.60	30,600	-
[7952]	25/09/25	2,676	2,680	2,640	2,659	+14	+0.53	16,300	-
[7952]	25/09/24	2,617	2,647	2,603	2,645	+30	+1.15	15,300	-
[7952]	25/09/22	2,601	2,636	2,601	2,615	+1	+0.04	15,800	-
[7952]	25/09/19	2,621	2,630	2,585	2,614	-10	-0.38	22,300	-
[7952]	25/09/18	2,602	2,624	2,592	2,624	+24	+0.92	11,400	-
[7952]	25/09/17	2,633	2,633	2,581	2,600	-31	-1.18	21,200	-
[7952]	25/09/16	2,641	2,657	2,631	2,631	-5	-0.19	10,500	-
[7952]	25/09/12	2,651	2,658	2,620	2,636	+8	+0.30	16,400	-
[7952]	25/09/11	2,649	2,663	2,614	2,628	-19	-0.72	10,900	-
[7952]	25/09/10	2,649	2,658	2,635	2,647	+5	+0.19	14,600	-
[7952]	25/09/09	2,610	2,660	2,610	2,642	+41	+1.58	31,700	-
[7952]	25/09/08	2,565	2,605	2,562	2,601	+46	+1.80	19,400	-
[7952]	25/09/05	2,540	2,562	2,534	2,555	+16	+0.63	11,800	-