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
[7963]	26/10/29	1,739	1,739	1,712	1,721	+4.0	+0.23	2,900	8,327,407,616
[7963]	26/10/28	1,728	1,728	1,717	1,717	-3.0	-0.17	700	8,308,052,992
[7963]	26/10/27	1,718	1,720	1,716	1,720	-2.0	-0.12	1,000	8,322,569,216
[7963]	26/10/26	1,729	1,750	1,718	1,722	+3.0	+0.17	3,200	8,332,246,528
[7963]	26/10/23	1,714	1,732	1,702	1,719	-4.0	-0.23	7,200	8,317,730,304
[7963]	26/10/22	1,733	1,734	1,700	1,723	-10.0	-0.58	12,800	8,337,085,440
[7963]	26/10/21	1,720	1,745	1,720	1,733	+14.0	+0.81	3,100	8,385,472,512
[7963]	26/10/20	1,772	1,772	1,701	1,719	-53.0	-2.99	17,700	8,317,730,304
[7963]	26/10/19	1,784	1,785	1,771	1,772	-11.0	-0.62	5,400	8,574,181,888
[7963]	26/10/16	1,783	1,791	1,783	1,783	-2.0	-0.11	1,400	8,627,407,872
[7963]	26/10/15	1,790	1,795	1,784	1,785	-29.0	-1.60	1,200	8,637,084,672
[7963]	26/10/14	1,785	1,814	1,785	1,814	+24.0	+1.34	2,600	8,777,407,488
[7963]	26/10/13	1,832	1,832	1,782	1,790	-49.0	-2.66	12,600	8,661,278,720
[7963]	26/10/09	1,848	1,876	1,832	1,839	-11.0	-0.59	13,900	8,898,374,656
[7963]	26/10/08	1,826	1,850	1,820	1,850	+35.0	+1.93	13,700	8,951,600,128
[7963]	26/10/07	1,806	1,819	1,792	1,815	+16.0	+0.89	8,500	8,782,245,888
[7963]	26/10/06	1,799	1,800	1,792	1,799	+6.0	+0.33	6,000	8,704,826,368
[7963]	26/10/05	1,783	1,815	1,770	1,793	+10.0	+0.56	12,000	8,675,794,944
[7963]	26/10/02	1,799	1,800	1,783	1,783	-17.0	-0.94	1,100	8,627,407,872
[7963]	26/10/01	1,796	1,800	1,792	1,800	+3.0	+0.17	900	8,709,665,792
[7963]	26/09/30	1,801	1,807	1,797	1,797	-10.0	-0.55	3,700	8,695,149,568
[7963]	26/09/29	1,808	1,808	1,801	1,807	+10.0	+0.56	800	8,743,536,640
[7963]	26/09/28	1,808	1,808	1,797	1,797	-3.0	-0.17	1,400	8,695,149,568
[7963]	26/09/25	1,804	1,804	1,800	1,800	-2.0	-0.11	3,800	8,709,665,792
[7963]	26/09/24	1,802	1,803	1,793	1,802	+10.0	+0.56	5,600	8,719,342,592
[7963]	26/09/18	1,802	1,810	1,791	1,792	-4.0	-0.22	4,000	8,670,955,520
[7963]	26/09/17	1,800	1,808	1,796	1,796	-4.0	-0.22	7,500	8,690,310,144
[7963]	26/09/16	1,825	1,825	1,797	1,800	-15.0	-0.83	4,800	8,709,665,792
[7963]	26/09/15	1,806	1,830	1,805	1,815	-9.0	-0.49	3,300	8,782,245,888
[7963]	26/09/14	1,831	1,845	1,806	1,824	-7.0	-0.38	2,400	8,825,794,560
[7963]	26/09/11	1,799	1,839	1,799	1,831	+18.0	+0.99	2,500	8,859,665,408
[7963]	26/09/10	1,801	1,824	1,801	1,813	+11.0	+0.61	1,000	8,772,568,064
[7963]	26/09/09	1,820	1,820	1,801	1,802	-29.0	-1.58	1,300	8,719,342,592
[7963]	26/09/08	1,844	1,845	1,831	1,831	-13.0	-0.70	1,000	8,859,665,408
[7963]	26/09/07	1,826	1,846	1,826	1,844	+18.0	+0.99	1,200	8,922,568,704
[7963]	26/09/04	1,828	1,839	1,816	1,826	-3.0	-0.16	1,500	8,835,471,360
[7963]	26/09/03	1,809	1,829	1,798	1,829	+24.0	+1.33	2,600	8,849,987,584
[7963]	26/09/02	1,791	1,805	1,786	1,805	+14.0	+0.78	800	8,733,858,816
[7963]	26/09/01	1,800	1,806	1,791	1,791	+4.0	+0.22	1,600	8,666,117,120
[7963]	26/08/31	1,811	1,811	1,785	1,787	-36.0	-1.97	2,300	8,646,762,496
[7963]	26/08/28	1,814	1,835	1,814	1,823	+3.0	+0.16	1,700	8,820,955,136
[7963]	26/08/27	1,835	1,835	1,810	1,820	-10.0	-0.55	8,100	8,806,439,936
[7963]	26/08/26	1,825	1,835	1,818	1,830	+10.0	+0.55	3,400	8,854,825,984
[7963]	26/08/25	1,809	1,820	1,797	1,820	+14.0	+0.78	1,800	8,806,439,936
[7963]	26/08/24	1,803	1,820	1,800	1,806	+3.0	+0.17	9,400	8,738,697,216
[7963]	26/08/21	1,793	1,810	1,790	1,803	-4.0	-0.22	2,400	8,724,182,016
[7963]	26/08/20	1,783	1,807	1,778	1,807	+24.0	+1.35	3,200	8,743,536,640
[7963]	26/08/19	1,805	1,845	1,779	1,783	-32.0	-1.76	4,800	8,627,407,872
[7963]	26/08/18	1,830	1,830	1,805	1,815	-16.0	-0.87	3,400	8,782,245,888
[7963]	26/08/17	1,820	1,850	1,806	1,831	+5	+0.27	7,800	-
[7963]	26/08/14	1,804	1,826	1,804	1,826	+20	+1.11	2,000	-
[7963]	26/08/13	1,805	1,827	1,795	1,806	-6	-0.33	5,900	-
[7963]	26/08/12	1,812	1,835	1,802	1,812	+10	+0.55	2,900	-
[7963]	26/08/10	1,804	1,838	1,790	1,802	-2	-0.11	9,200	-
[7963]	26/08/07	1,801	1,810	1,782	1,804	+5	+0.28	1,900	-
[7963]	26/08/06	1,761	1,800	1,752	1,799	-1	-0.06	4,900	-
[7963]	26/08/05	1,825	1,849	1,720	1,800	-25	-1.37	14,200	-
[7963]	26/08/04	1,810	1,825	1,786	1,825	+18	+1.00	3,300	-
[7963]	26/08/03	1,810	1,810	1,763	1,807	-2	-0.11	2,600	-
[7963]	26/07/31	1,788	1,825	1,785	1,809	+21	+1.17	4,800	-
[7963]	26/07/30	1,757	1,795	1,707	1,788	+6	+0.34	6,600	-
[7963]	26/07/29	1,785	1,785	1,757	1,782	-3	-0.17	5,300	-
[7963]	26/07/28	1,805	1,805	1,785	1,785	-20	-1.11	1,500	-
[7963]	26/07/27	1,814	1,825	1,801	1,805	0	0.00	3,000	-
[7963]	26/07/24	1,809	1,809	1,789	1,805	+5	+0.28	1,400	-
[7963]	26/07/23	1,832	1,832	1,800	1,800	-32	-1.75	1,400	-
[7963]	26/07/22	1,810	1,843	1,810	1,832	+32	+1.78	8,100	-
[7963]	26/07/21	1,803	1,840	1,800	1,800	-13	-0.72	7,300	-
[7963]	26/07/17	1,801	1,813	1,764	1,813	+12	+0.67	9,600	-
[7963]	26/07/16	1,832	1,833	1,801	1,801	-26	-1.42	1,700	-
[7963]	26/07/15	1,821	1,859	1,821	1,827	0	0.00	5,200	-
[7963]	26/07/14	1,823	1,827	1,790	1,827	+4	+0.22	5,600	-
[7963]	26/07/13	1,858	1,858	1,823	1,823	-25	-1.35	1,500	-
[7963]	26/07/10	1,820	1,860	1,820	1,848	+28	+1.54	7,300	-
[7963]	26/07/09	1,787	1,835	1,786	1,820	+29	+1.62	8,600	-
[7963]	26/07/08	1,799	1,811	1,791	1,791	-8	-0.44	5,600	-
[7963]	26/07/07	1,750	1,799	1,747	1,799	+43	+2.45	5,100	-
[7963]	26/07/06	1,775	1,795	1,745	1,756	-19	-1.07	10,300	-
[7963]	26/07/03	1,740	1,780	1,730	1,775	+51	+2.96	9,100	-
[7963]	26/07/02	1,724	1,724	1,713	1,724	-4	-0.23	800	-
[7963]	26/07/01	1,715	1,728	1,712	1,728	+15	+0.88	2,900	-
[7963]	26/06/30	1,714	1,725	1,712	1,713	+1	+0.06	2,100	-
[7963]	26/06/29	1,726	1,726	1,711	1,712	+16	+0.94	2,800	-
[7963]	26/06/26	1,713	1,721	1,695	1,696	-13	-0.76	14,900	-
[7963]	26/06/25	1,700	1,709	1,671	1,709	+19	+1.12	6,000	-
[7963]	26/06/24	1,710	1,721	1,690	1,690	-17	-1.00	3,000	-
[7963]	26/06/23	1,730	1,730	1,707	1,707	-23	-1.33	3,400	-
[7963]	26/06/22	1,709	1,730	1,701	1,730	+28	+1.65	7,800	-
[7963]	26/06/19	1,712	1,720	1,702	1,702	-10	-0.58	2,900	-
[7963]	26/06/18	1,721	1,728	1,712	1,712	-17	-0.98	3,500	-
[7963]	26/06/17	1,705	1,733	1,705	1,729	+26	+1.53	2,700	-
[7963]	26/06/16	1,703	1,715	1,703	1,703	+1	+0.06	700	-
[7963]	26/06/15	1,719	1,735	1,699	1,702	+4	+0.24	4,100	-
[7963]	26/06/12	1,713	1,719	1,693	1,698	-11	-0.64	3,600	-
[7963]	26/06/11	1,690	1,710	1,678	1,709	+4	+0.23	5,800	-
[7963]	26/06/10	1,720	1,720	1,697	1,705	-15	-0.87	9,700	-
[7963]	26/06/09	1,712	1,737	1,712	1,720	+8	+0.47	2,600	-
[7963]	26/06/08	1,772	1,772	1,712	1,712	-62	-3.49	11,900	-
[7963]	26/06/05	1,763	1,775	1,759	1,774	+24	+1.37	3,300	-
[7963]	26/06/04	1,735	1,761	1,725	1,750	+16	+0.92	8,600	-
[7963]	26/06/03	1,757	1,773	1,705	1,734	-31	-1.76	11,500	-
[7963]	26/06/02	1,785	1,790	1,701	1,765	-25	-1.40	23,500	-
[7963]	26/06/01	1,854	1,854	1,784	1,790	-69	-3.71	17,600	-
[7963]	26/05/29	1,875	1,887	1,854	1,859	-12	-0.64	8,000	-
[7963]	26/05/28	1,871	1,880	1,854	1,871	-11	-0.58	5,900	-
[7963]	26/05/27	1,877	1,900	1,855	1,882	-3	-0.16	14,400	-
[7963]	26/05/26	1,889	1,940	1,872	1,885	+8	+0.43	34,100	-
[7963]	26/05/25	1,836	1,900	1,831	1,877	+36	+1.96	17,900	-
[7963]	26/05/22	1,865	1,877	1,836	1,841	-26.0	-1.39	9,400	-
[7963]	26/05/21	1,830	1,900	1,819	1,867	+49.0	+2.70	15,600	-
[7963]	26/05/20	1,852	1,852	1,810	1,818	-37.0	-1.99	9,700	-
[7963]	26/05/19	1,881	1,885	1,850	1,855	-34.0	-1.80	7,700	-
[7963]	26/05/18	1,882	1,889	1,840	1,889	-2.0	-0.11	12,700	-
[7963]	26/05/15	1,863	1,967	1,861	1,891	+28.0	+1.50	19,400	-
[7963]	26/05/14	1,949	1,949	1,863	1,863	-77.0	-3.97	15,800	-
[7963]	26/05/13	1,986	1,986	1,938	1,940	-34.0	-1.72	10,700	-
[7963]	26/05/12	1,971	1,991	1,950	1,974	-12.0	-0.60	14,700	-
[7963]	26/05/11	1,970	2,030	1,961	1,986	+30.0	+1.53	41,600	-
[7963]	26/05/08	2,000	2,020	1,930	1,956	+48.0	+2.52	62,600	-
[7963]	26/05/07	1,840	1,928	1,827	1,908	+108.0	+6.00	46,000	-
[7963]	26/05/01	1,810	1,814	1,800	1,800	-13.0	-0.72	10,800	-
[7963]	26/04/30	1,831	1,834	1,813	1,813	-19.0	-1.04	7,500	-
[7963]	26/04/28	1,819	1,846	1,807	1,832	+16.0	+0.88	10,200	-
[7963]	26/04/27	1,873	1,873	1,806	1,816	-41	-2.21	22,300	-
[7963]	26/04/24	1,867	1,867	1,841	1,857	-9	-0.48	13,400	-
[7963]	26/04/23	1,901	1,909	1,860	1,866	-33	-1.74	10,200	-
[7963]	26/04/22	1,933	1,933	1,899	1,899	-24	-1.25	4,500	-
[7963]	26/04/21	1,931	1,938	1,923	1,923	-15	-0.77	2,300	-
[7963]	26/04/20	1,942	1,950	1,927	1,938	+13	+0.68	5,800	-
[7963]	26/04/17	1,945	1,949	1,925	1,925	-17	-0.88	3,500	-
[7963]	26/04/16	1,928	1,959	1,928	1,942	+17	+0.88	6,700	-
[7963]	26/04/15	1,898	1,948	1,897	1,925	+27	+1.42	13,100	-
[7963]	26/04/14	1,898	1,910	1,876	1,898	+5	+0.26	8,600	-
[7963]	26/04/13	1,892	1,893	1,873	1,893	+17	+0.91	5,900	-
[7963]	26/04/10	1,929	1,929	1,875	1,876	-43	-2.24	18,100	-
[7963]	26/04/09	1,936	1,948	1,912	1,919	-22	-1.13	9,500	-
[7963]	26/04/08	1,979	1,979	1,931	1,941	-3	-0.15	7,000	-
[7963]	26/04/07	1,948	1,963	1,930	1,944	+5	+0.26	8,500	-
[7963]	26/04/06	1,920	1,939	1,915	1,939	+19	+0.99	6,900	-
[7963]	26/04/03	1,902	1,920	1,895	1,920	+18	+0.95	4,200	-
[7963]	26/04/02	1,935	1,950	1,870	1,902	-39	-2.01	26,200	-
[7963]	26/04/01	1,932	1,960	1,922	1,941	+21	+1.09	9,500	-
[7963]	26/03/31	1,905	1,935	1,880	1,920	+11	+0.58	10,900	-
[7963]	26/03/30	1,913	1,933	1,905	1,909	-71	-3.59	8,900	-
[7963]	26/03/27	1,927	1,995	1,927	1,980	+52	+2.70	10,800	-
[7963]	26/03/26	1,983	1,983	1,909	1,928	-26	-1.33	14,500	-
[7963]	26/03/25	1,924	1,954	1,900	1,954	+23	+1.19	37,900	-
[7963]	26/03/24	1,947	1,948	1,903	1,931	+5	+0.26	27,300	-
[7963]	26/03/23	1,945	1,950	1,885	1,926	-39	-1.98	17,800	-
[7963]	26/03/19	1,985	2,000	1,945	1,965	-54	-2.67	15,900	-
[7963]	26/03/18	1,999	2,035	1,993	2,019	+32	+1.61	15,300	-
[7963]	26/03/17	1,987	2,000	1,966	1,987	-3	-0.15	4,000	-
[7963]	26/03/16	1,998	2,022	1,970	1,990	-8	-0.40	14,500	-
[7963]	26/03/13	1,965	2,002	1,965	1,998	+10	+0.50	5,100	-
[7963]	26/03/12	2,030	2,030	1,971	1,988	-34	-1.68	9,300	-
[7963]	26/03/11	2,010	2,051	2,005	2,022	+1	+0.05	7,500	-
[7963]	26/03/10	2,057	2,058	2,009	2,021	-22	-1.08	11,200	-
[7963]	26/03/09	1,991	2,064	1,986	2,043	-48	-2.30	14,500	-
[7963]	26/03/06	2,145	2,145	2,040	2,091	-56	-2.61	10,000	-
[7963]	26/03/05	2,060	2,157	2,060	2,147	+123	+6.08	24,600	-
[7963]	26/03/04	2,131	2,131	1,992	2,024	-139	-6.43	44,800	-
[7963]	26/03/03	2,160	2,282	2,142	2,163	+43	+2.03	75,900	-
[7963]	26/03/02	2,116	2,144	2,031	2,120	+1	+0.05	23,500	-
[7963]	26/02/27	2,038	2,168	2,038	2,119	+73	+3.57	30,400	-
[7963]	26/02/26	2,013	2,067	2,013	2,046	+33	+1.64	8,300	-
[7963]	26/02/25	2,024	2,053	2,005	2,013	-42	-2.04	10,800	-
[7963]	26/02/24	2,059	2,130	2,044	2,055	+11	+0.54	14,500	-
[7963]	26/02/20	2,067	2,109	1,985	2,044	+4	+0.20	42,000	-
[7963]	26/02/19	1,970	2,060	1,969	2,040	+78	+3.98	35,000	-
[7963]	26/02/18	1,944	1,969	1,944	1,962	+19	+0.98	8,600	-
[7963]	26/02/17	1,928	1,949	1,922	1,943	+15	+0.78	3,800	-
[7963]	26/02/16	1,943	1,943	1,913	1,928	-2	-0.10	4,700	-
[7963]	26/02/13	1,889	1,933	1,888	1,930	+34	+1.79	13,600	-
[7963]	26/02/12	1,868	1,934	1,868	1,896	+39	+2.10	22,500	-
[7963]	26/02/10	1,958	1,988	1,841	1,857	-95	-4.87	47,400	-
[7963]	26/02/09	1,956	1,970	1,940	1,952	+19	+0.98	15,100	-
[7963]	26/02/06	1,915	1,941	1,902	1,933	+10	+0.52	9,300	-
[7963]	26/02/05	1,894	1,925	1,880	1,923	+33	+1.75	13,900	-
[7963]	26/02/04	1,890	1,895	1,887	1,890	-8	-0.42	3,300	-
[7963]	26/02/03	1,895	1,903	1,894	1,898	-2	-0.11	3,500	-
[7963]	26/02/02	1,890	1,901	1,890	1,900	-1	-0.05	6,800	-
[7963]	26/01/30	1,895	1,917	1,892	1,901	+9	+0.48	10,100	-
[7963]	26/01/29	1,899	1,899	1,884	1,892	+7	+0.37	7,500	-
[7963]	26/01/28	1,883	1,891	1,883	1,885	+2	+0.11	2,900	-
[7963]	26/01/27	1,891	1,891	1,883	1,883	-7	-0.37	2,000	-
[7963]	26/01/26	1,890	1,911	1,883	1,890	-18	-0.94	4,300	-
[7963]	26/01/23	1,914	1,915	1,893	1,908	+9	+0.47	3,300	-
[7963]	26/01/22	1,915	1,926	1,890	1,899	-9	-0.47	5,300	-
[7963]	26/01/21	1,918	1,918	1,883	1,908	+3	+0.16	9,300	-
[7963]	26/01/20	1,919	1,925	1,899	1,905	-8	-0.42	3,200	-
[7963]	26/01/19	1,914	1,929	1,901	1,913	+14	+0.74	5,800	-
[7963]	26/01/16	1,911	1,934	1,897	1,899	-27	-1.40	6,300	-
[7963]	26/01/15	1,910	1,935	1,905	1,926	+14	+0.73	9,800	-
[7963]	26/01/14	1,935	1,936	1,910	1,912	-19	-0.98	6,000	-
[7963]	26/01/13	1,975	1,975	1,911	1,931	-30	-1.53	16,000	-
[7963]	26/01/09	1,934	1,961	1,920	1,961	+28	+1.45	13,000	-
[7963]	26/01/08	1,870	1,970	1,850	1,933	+65	+3.48	15,200	-
[7963]	26/01/07	1,850	1,868	1,850	1,868	+18	+0.97	6,600	-
[7963]	26/01/06	1,850	1,850	1,841	1,850	+5	+0.27	2,500	-
[7963]	26/01/05	1,850	1,850	1,845	1,845	-11	-0.59	3,300	-
[7963]	25/12/30	1,856	1,856	1,834	1,856	+6	+0.32	2,100	-
[7963]	25/12/29	1,848	1,850	1,830	1,850	-12	-0.64	5,000	-
[7963]	25/12/26	1,849	1,862	1,841	1,862	+22	+1.20	9,900	-
[7963]	25/12/25	1,847	1,850	1,825	1,840	-9	-0.49	5,700	-
[7963]	25/12/24	1,845	1,850	1,840	1,849	+14	+0.76	2,500	-
[7963]	25/12/23	1,840	1,843	1,835	1,835	-10	-0.54	4,300	-
[7963]	25/12/22	1,869	1,869	1,840	1,845	-15	-0.81	1,400	-
[7963]	25/12/19	1,865	1,865	1,848	1,860	-14	-0.75	2,900	-
[7963]	25/12/18	1,854	1,874	1,854	1,874	0	0.00	3,300	-
[7963]	25/12/17	1,855	1,874	1,855	1,874	+21	+1.13	4,200	-
[7963]	25/12/16	1,845	1,865	1,845	1,853	+1	+0.05	7,700	-
[7963]	25/12/15	1,832	1,852	1,832	1,852	+19	+1.04	1,100	-
[7963]	25/12/12	1,852	1,852	1,830	1,833	-12	-0.65	5,000	-
[7963]	25/12/11	1,847	1,848	1,844	1,845	-9	-0.49	1,500	-
[7963]	25/12/10	1,850	1,854	1,843	1,854	+6	+0.32	2,100	-
[7963]	25/12/09	1,846	1,848	1,845	1,848	+2	+0.11	1,900	-
[7963]	25/12/08	1,848	1,852	1,836	1,846	+16	+0.87	3,400	-
[7963]	25/12/05	1,831	1,838	1,830	1,830	0	0.00	900	-
[7963]	25/12/04	1,849	1,849	1,829	1,830	-10	-0.54	7,300	-
[7963]	25/12/03	1,851	1,851	1,840	1,840	-11	-0.59	1,100	-
[7963]	25/12/02	1,863	1,880	1,848	1,851	-12	-0.64	3,200	-
[7963]	25/12/01	1,870	1,870	1,849	1,863	+4	+0.22	4,600	-
[7963]	25/11/28	1,852	1,875	1,847	1,859	+7	+0.38	6,800	-
[7963]	25/11/27	1,836	1,862	1,835	1,852	+16	+0.87	5,000	-
[7963]	25/11/26	1,856	1,857	1,828	1,836	-20	-1.08	2,400	-
[7963]	25/11/25	1,848	1,867	1,821	1,856	+9	+0.49	3,900	-
[7963]	25/11/21	1,835	1,847	1,818	1,847	+10	+0.54	1,500	-
[7963]	25/11/20	1,836	1,876	1,829	1,837	+1	+0.05	1,200	-
[7963]	25/11/19	1,818	1,852	1,805	1,836	+14	+0.77	2,400	-
[7963]	25/11/18	1,828	1,828	1,817	1,822	-6	-0.33	1,800	-
[7963]	25/11/17	1,830	1,863	1,810	1,828	-3	-0.16	5,900	-
[7963]	25/11/14	1,841	1,841	1,831	1,831	-10	-0.54	1,700	-
[7963]	25/11/13	1,844	1,847	1,841	1,841	-3	-0.16	700	-
[7963]	25/11/12	1,850	1,851	1,844	1,844	-6	-0.32	800	-
[7963]	25/11/11	1,887	1,887	1,850	1,850	-37	-1.96	4,200	-
[7963]	25/11/10	1,868	1,888	1,865	1,887	+9	+0.48	7,300	-
[7963]	25/11/07	1,850	1,878	1,832	1,878	+32	+1.73	10,100	-
[7963]	25/11/06	1,840	1,887	1,837	1,846	+9	+0.49	9,400	-
[7963]	25/11/05	1,859	1,859	1,817	1,837	-21	-1.13	4,700	-
[7963]	25/11/04	1,884	1,884	1,858	1,858	-10	-0.54	5,800	-
[7963]	25/10/31	1,859	1,870	1,857	1,868	+9	+0.48	3,300	-
[7963]	25/10/30	1,843	1,877	1,843	1,859	+16	+0.87	6,400	-
[7963]	25/10/29	1,855	1,857	1,826	1,843	-12	-0.65	6,800	-
[7963]	25/10/28	1,844	1,857	1,834	1,855	+18	+0.98	7,400	-
[7963]	25/10/27	1,816	1,837	1,815	1,837	+31	+1.72	7,900	-
[7963]	25/10/24	1,799	1,809	1,792	1,806	+26	+1.46	2,300	-
[7963]	25/10/23	1,759	1,795	1,741	1,780	+32	+1.83	10,500	-
[7963]	25/10/22	1,758	1,761	1,748	1,748	+2	+0.11	2,100	-
[7963]	25/10/21	1,740	1,780	1,740	1,746	+7	+0.40	2,900	-
[7963]	25/10/20	1,740	1,754	1,739	1,739	-1	-0.06	1,300	-
[7963]	25/10/17	1,734	1,740	1,722	1,740	+9	+0.52	1,100	-
[7963]	25/10/16	1,738	1,756	1,731	1,731	+1	+0.06	5,400	-
[7963]	25/10/15	1,720	1,736	1,720	1,730	+10	+0.58	1,400	-
[7963]	25/10/14	1,749	1,768	1,720	1,720	-50	-2.82	6,300	-
[7963]	25/10/10	1,782	1,782	1,770	1,770	-19	-1.06	1,200	-
[7963]	25/10/09	1,793	1,795	1,783	1,789	-2	-0.11	900	-
[7963]	25/10/08	1,807	1,807	1,791	1,791	-16	-0.89	2,400	-
[7963]	25/10/07	1,813	1,813	1,780	1,807	-3	-0.17	10,700	-
[7963]	25/10/06	1,779	1,810	1,764	1,810	+59	+3.37	10,700	-
[7963]	25/10/03	1,750	1,769	1,749	1,751	+1	+0.06	2,800	-
[7963]	25/10/02	1,767	1,767	1,748	1,750	-26	-1.46	4,200	-
[7963]	25/10/01	1,797	1,797	1,750	1,776	-24	-1.33	7,600	-
[7963]	25/09/30	1,820	1,820	1,799	1,800	-19	-1.04	2,000	-
[7963]	25/09/29	1,812	1,819	1,800	1,819	+7	+0.39	2,000	-
[7963]	25/09/26	1,811	1,816	1,811	1,812	+1	+0.06	2,000	-
[7963]	25/09/25	1,813	1,816	1,804	1,811	0	0.00	3,000	-
[7963]	25/09/24	1,817	1,818	1,800	1,811	-3	-0.17	5,500	-
[7963]	25/09/22	1,820	1,820	1,805	1,814	-6	-0.33	2,000	-
[7963]	25/09/19	1,803	1,824	1,790	1,820	+17	+0.94	5,400	-
[7963]	25/09/18	1,794	1,803	1,788	1,803	+9	+0.50	1,900	-
[7963]	25/09/17	1,804	1,804	1,785	1,794	-11	-0.61	2,500	-
[7963]	25/09/16	1,812	1,814	1,784	1,805	+11	+0.61	4,600	-
[7963]	25/09/12	1,799	1,807	1,785	1,794	-5	-0.28	5,400	-
[7963]	25/09/11	1,800	1,800	1,785	1,799	0	0.00	3,400	-
[7963]	25/09/10	1,787	1,799	1,787	1,799	+5	+0.28	3,600	-
[7963]	25/09/09	1,786	1,813	1,786	1,794	+11	+0.62	5,400	-
[7963]	25/09/08	1,794	1,865	1,766	1,783	-11	-0.61	18,300	-
[7963]	25/09/05	1,798	1,798	1,783	1,794	+11	+0.62	1,700	-