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
[7965]	26/10/29	1,433	1,433	1,410	1,431	-2.0	-0.14	225,200	90,861,789,184
[7965]	26/10/28	1,467	1,468	1,433	1,433	-28.0	-1.92	157,800	90,988,773,376
[7965]	26/10/27	1,485	1,485	1,458	1,461	-24.0	-1.62	110,600	92,766,642,176
[7965]	26/10/26	1,475	1,490	1,464	1,485	+10.0	+0.68	141,300	94,290,534,400
[7965]	26/10/23	1,482	1,492	1,469	1,475	+1.0	+0.07	173,100	93,655,580,672
[7965]	26/10/22	1,454	1,478	1,451	1,474	+25.0	+1.73	124,600	93,592,084,480
[7965]	26/10/21	1,469	1,469	1,448	1,449	-8.0	-0.55	81,500	92,004,704,256
[7965]	26/10/20	1,458	1,464	1,450	1,457	-1.0	-0.07	89,600	92,512,665,600
[7965]	26/10/19	1,470	1,470	1,447	1,458	-1.0	-0.07	115,200	92,576,161,792
[7965]	26/10/16	1,457	1,465	1,454	1,459	+2.0	+0.14	96,500	92,639,657,984
[7965]	26/10/15	1,439	1,457	1,434	1,457	+16.0	+1.11	185,600	92,512,665,600
[7965]	26/10/14	1,440	1,443	1,432	1,441	0	+0.00	57,200	91,496,742,912
[7965]	26/10/13	1,430	1,444	1,424	1,441	+20.0	+1.41	77,400	91,496,742,912
[7965]	26/10/09	1,427	1,442	1,416	1,421	+1.0	+0.07	116,300	90,226,835,456
[7965]	26/10/08	1,426	1,426	1,405	1,420	-13.0	-0.91	122,100	90,163,339,264
[7965]	26/10/07	1,428	1,436	1,421	1,433	+7.0	+0.49	159,500	90,988,773,376
[7965]	26/10/06	1,419	1,429	1,404	1,426	+17.0	+1.21	163,700	90,544,308,224
[7965]	26/10/05	1,410	1,434	1,400	1,409	-17.0	-1.19	420,400	89,464,889,344
[7965]	26/10/02	1,426	1,439	1,422	1,426	-11.0	-0.77	259,900	90,544,308,224
[7965]	26/10/01	1,451	1,451	1,428	1,437	-9.0	-0.62	151,400	91,242,758,144
[7965]	26/09/30	1,444	1,446	1,428	1,446	0	+0.00	122,700	91,814,215,680
[7965]	26/09/29	1,463	1,466	1,445	1,446	-15.0	-1.03	132,000	91,814,215,680
[7965]	26/09/28	1,466	1,472	1,453	1,461	0	+0.00	119,300	92,766,642,176
[7965]	26/09/25	1,455	1,466	1,453	1,461	+11.0	+0.76	106,200	92,766,642,176
[7965]	26/09/24	1,455	1,460	1,450	1,450	-8.0	-0.55	89,400	92,068,200,448
[7965]	26/09/18	1,475	1,475	1,456	1,458	-18.0	-1.22	97,600	92,576,161,792
[7965]	26/09/17	1,462	1,478	1,460	1,476	+19.0	+1.30	61,900	93,719,076,864
[7965]	26/09/16	1,465	1,473	1,452	1,457	-8.0	-0.55	83,600	92,512,665,600
[7965]	26/09/15	1,478	1,481	1,464	1,465	-6.0	-0.41	88,700	93,020,626,944
[7965]	26/09/14	1,455	1,472	1,454	1,471	+24.0	+1.66	76,100	93,401,595,904
[7965]	26/09/11	1,433	1,452	1,433	1,447	-10.0	-0.69	87,900	91,877,711,872
[7965]	26/09/10	1,450	1,457	1,435	1,457	+12.0	+0.83	83,800	92,512,665,600
[7965]	26/09/09	1,441	1,456	1,434	1,445	-3.0	-0.21	112,400	91,750,719,488
[7965]	26/09/08	1,440	1,452	1,439	1,448	0	+0.00	128,800	91,941,208,064
[7965]	26/09/07	1,446	1,449	1,439	1,448	+2.0	+0.14	84,200	91,941,208,064
[7965]	26/09/04	1,451	1,456	1,440	1,446	-11.0	-0.75	100,300	91,814,215,680
[7965]	26/09/03	1,455	1,463	1,447	1,457	+6.0	+0.41	103,000	92,512,665,600
[7965]	26/09/02	1,464	1,468	1,444	1,451	-26.0	-1.76	127,300	92,131,688,448
[7965]	26/09/01	1,475	1,495	1,470	1,477	-2.0	-0.14	121,500	93,782,573,056
[7965]	26/08/31	1,495	1,496	1,478	1,479	-12.0	-0.80	179,800	93,909,557,248
[7965]	26/08/28	1,484	1,498	1,483	1,491	-4.0	-0.27	117,600	94,671,503,360
[7965]	26/08/27	1,480	1,497	1,480	1,495	0	+0.00	92,100	94,925,488,128
[7965]	26/08/26	1,475	1,495	1,471	1,495	+10.0	+0.67	113,300	94,925,488,128
[7965]	26/08/25	1,490	1,498	1,479	1,485	+3.0	+0.20	130,900	94,290,534,400
[7965]	26/08/24	1,475	1,489	1,474	1,482	+8.0	+0.54	122,900	94,100,045,824
[7965]	26/08/21	1,470	1,477	1,464	1,474	+6.0	+0.41	134,000	93,592,084,480
[7965]	26/08/20	1,458	1,471	1,453	1,468	+18.0	+1.24	105,100	93,211,115,520
[7965]	26/08/19	1,440	1,450	1,433	1,450	+10.0	+0.69	146,500	92,068,200,448
[7965]	26/08/18	1,430	1,451	1,428	1,440	-5.0	-0.35	104,500	91,433,246,720
[7965]	26/08/17	1,466	1,468	1,445	1,445	-26	-1.77	127,700	-
[7965]	26/08/14	1,463	1,479	1,458	1,471	+10	+0.68	109,000	-
[7965]	26/08/13	1,453	1,464	1,445	1,461	-2	-0.14	136,500	-
[7965]	26/08/12	1,455	1,463	1,446	1,463	+10	+0.69	109,200	-
[7965]	26/08/10	1,435	1,458	1,416	1,453	+21	+1.47	127,800	-
[7965]	26/08/07	1,423	1,437	1,420	1,432	+9	+0.63	124,100	-
[7965]	26/08/06	1,417	1,432	1,411	1,423	+14	+0.99	130,500	-
[7965]	26/08/05	1,400	1,410	1,394	1,409	+9	+0.64	181,700	-
[7965]	26/08/04	1,431	1,438	1,400	1,400	-31	-2.17	181,300	-
[7965]	26/08/03	1,438	1,463	1,418	1,431	-9	-0.63	255,200	-
[7965]	26/07/31	1,459	1,462	1,440	1,440	-34	-2.31	206,900	-
[7965]	26/07/30	1,470	1,479	1,459	1,474	-8	-0.54	202,400	-
[7965]	26/07/29	1,433	1,487	1,432	1,482	+38	+2.63	265,900	-
[7965]	26/07/28	1,430	1,449	1,422	1,444	+14	+0.98	246,600	-
[7965]	26/07/27	1,410	1,436	1,407	1,430	+28	+2.00	179,800	-
[7965]	26/07/24	1,386	1,402	1,381	1,402	+7	+0.50	165,300	-
[7965]	26/07/23	1,393	1,397	1,388	1,395	0	0.00	112,800	-
[7965]	26/07/22	1,400	1,403	1,391	1,395	-10	-0.71	145,300	-
[7965]	26/07/21	1,394	1,425	1,394	1,405	+12	+0.86	146,800	-
[7965]	26/07/17	1,397	1,411	1,388	1,393	+3	+0.22	194,800	-
[7965]	26/07/16	1,399	1,410	1,387	1,390	-5	-0.36	207,200	-
[7965]	26/07/15	1,393	1,396	1,381	1,395	+9	+0.65	204,100	-
[7965]	26/07/14	1,390	1,401	1,378	1,386	+4	+0.29	260,000	-
[7965]	26/07/13	1,399	1,399	1,380	1,382	-11	-0.79	161,400	-
[7965]	26/07/10	1,403	1,412	1,388	1,393	-10	-0.71	203,600	-
[7965]	26/07/09	1,418	1,420	1,398	1,403	-15	-1.06	179,100	-
[7965]	26/07/08	1,430	1,438	1,418	1,418	-6	-0.42	230,000	-
[7965]	26/07/07	1,424	1,438	1,418	1,424	-1	-0.07	193,600	-
[7965]	26/07/06	1,398	1,432	1,390	1,425	+39	+2.81	294,300	-
[7965]	26/07/03	1,379	1,402	1,370	1,386	+19	+1.39	275,200	-
[7965]	26/07/02	1,331	1,368	1,329	1,367	+35	+2.63	637,500	-
[7965]	26/07/01	1,333	1,345	1,323	1,332	-2	-0.15	478,800	-
[7965]	26/06/30	1,350	1,356	1,322	1,334	-100	-6.97	1,233,500	-
[7965]	26/06/29	1,448	1,457	1,422	1,434	+7	+0.49	491,500	-
[7965]	26/06/26	1,414	1,429	1,410	1,427	+13	+0.92	136,900	-
[7965]	26/06/25	1,412	1,420	1,404	1,414	+10	+0.71	119,300	-
[7965]	26/06/24	1,404	1,417	1,400	1,404	+6	+0.43	166,000	-
[7965]	26/06/23	1,401	1,407	1,393	1,398	-12	-0.85	145,700	-
[7965]	26/06/22	1,440	1,442	1,408	1,410	-40	-2.76	125,900	-
[7965]	26/06/19	1,446	1,456	1,428	1,450	+16	+1.12	162,800	-
[7965]	26/06/18	1,434	1,446	1,422	1,434	-2	-0.14	125,800	-
[7965]	26/06/17	1,446	1,452	1,431	1,436	-10	-0.69	151,800	-
[7965]	26/06/16	1,450	1,451	1,420	1,446	-6	-0.41	162,900	-
[7965]	26/06/15	1,438	1,470	1,437	1,452	+14	+0.97	156,200	-
[7965]	26/06/12	1,424	1,438	1,412	1,438	+8	+0.56	177,900	-
[7965]	26/06/11	1,413	1,432	1,405	1,430	+23	+1.63	171,000	-
[7965]	26/06/10	1,387	1,414	1,386	1,407	+20	+1.44	142,800	-
[7965]	26/06/09	1,408	1,414	1,385	1,387	-9	-0.64	151,500	-
[7965]	26/06/08	1,382	1,404	1,374	1,396	-2	-0.14	176,900	-
[7965]	26/06/05	1,394	1,418	1,388	1,398	+13	+0.94	130,700	-
[7965]	26/06/04	1,400	1,409	1,385	1,385	-36	-2.53	120,900	-
[7965]	26/06/03	1,404	1,427	1,401	1,421	+6	+0.42	121,600	-
[7965]	26/06/02	1,410	1,424	1,389	1,415	-12	-0.84	168,000	-
[7965]	26/06/01	1,440	1,440	1,406	1,427	-14	-0.97	201,900	-
[7965]	26/05/29	1,472	1,482	1,441	1,441	-31	-2.11	298,300	-
[7965]	26/05/28	1,480	1,482	1,465	1,472	-8	-0.54	154,100	-
[7965]	26/05/27	1,468	1,480	1,458	1,480	+15	+1.02	134,300	-
[7965]	26/05/26	1,495	1,495	1,463	1,465	-28	-1.88	146,400	-
[7965]	26/05/25	1,529	1,532	1,493	1,493	-25	-1.65	125,600	-
[7965]	26/05/22	1,542	1,551	1,513	1,518	-21.0	-1.36	104,300	-
[7965]	26/05/21	1,578	1,588	1,539	1,539	-22.0	-1.41	128,200	-
[7965]	26/05/20	1,598	1,598	1,552	1,561	-46.0	-2.86	111,100	-
[7965]	26/05/19	1,616	1,618	1,591	1,607	-28.0	-1.71	230,500	-
[7965]	26/05/18	1,627	1,663	1,627	1,635	-9.0	-0.55	303,500	-
[7965]	26/05/15	1,615	1,644	1,607	1,644	+35.0	+2.18	133,800	-
[7965]	26/05/14	1,580	1,670	1,575	1,609	+24.0	+1.51	334,400	-
[7965]	26/05/13	1,600	1,606	1,585	1,585	-12.0	-0.75	162,200	-
[7965]	26/05/12	1,595	1,620	1,589	1,597	+14.0	+0.88	209,100	-
[7965]	26/05/11	1,581	1,607	1,577	1,583	+13.0	+0.83	206,600	-
[7965]	26/05/08	1,558	1,579	1,544	1,570	+4.0	+0.26	170,300	-
[7965]	26/05/07	1,561	1,579	1,561	1,566	+14.0	+0.90	144,500	-
[7965]	26/05/01	1,561	1,561	1,537	1,552	-18.0	-1.15	132,200	-
[7965]	26/04/30	1,616	1,616	1,567	1,570	-46.0	-2.85	159,000	-
[7965]	26/04/28	1,634	1,634	1,604	1,616	+1.0	+0.06	144,000	-
[7965]	26/04/27	1,623	1,641	1,612	1,615	-8	-0.49	166,100	-
[7965]	26/04/24	1,651	1,651	1,618	1,623	-28	-1.70	86,900	-
[7965]	26/04/23	1,661	1,680	1,636	1,651	-33	-1.96	153,800	-
[7965]	26/04/22	1,677	1,710	1,664	1,684	+4	+0.24	174,000	-
[7965]	26/04/21	1,704	1,709	1,675	1,680	-14	-0.83	119,900	-
[7965]	26/04/20	1,705	1,715	1,689	1,694	-11	-0.65	126,300	-
[7965]	26/04/17	1,699	1,716	1,694	1,705	+6	+0.35	120,500	-
[7965]	26/04/16	1,701	1,717	1,695	1,699	+9	+0.53	147,800	-
[7965]	26/04/15	1,699	1,706	1,683	1,690	0	0.00	146,700	-
[7965]	26/04/14	1,725	1,732	1,681	1,690	-5	-0.29	281,100	-
[7965]	26/04/13	1,727	1,736	1,690	1,695	-22	-1.28	185,600	-
[7965]	26/04/10	1,736	1,754	1,712	1,717	-17	-0.98	178,200	-
[7965]	26/04/09	1,728	1,747	1,724	1,734	+20	+1.17	203,800	-
[7965]	26/04/08	1,735	1,739	1,712	1,714	-6	-0.35	175,900	-
[7965]	26/04/07	1,720	1,731	1,702	1,720	-4	-0.23	128,000	-
[7965]	26/04/06	1,728	1,733	1,712	1,724	+14	+0.82	147,400	-
[7965]	26/04/03	1,701	1,721	1,700	1,710	+9	+0.53	184,000	-
[7965]	26/04/02	1,708	1,721	1,696	1,701	-7	-0.41	244,700	-
[7965]	26/04/01	1,683	1,739	1,680	1,708	+42	+2.52	644,100	-
[7965]	26/03/31	1,640	1,677	1,626	1,666	+166	+11.07	1,019,800	-
[7965]	26/03/30	1,490	1,502	1,477	1,500	-26	-1.70	289,800	-
[7965]	26/03/27	1,530	1,537	1,518	1,526	-1	-0.07	195,900	-
[7965]	26/03/26	1,538	1,539	1,509	1,527	+2	+0.13	135,500	-
[7965]	26/03/25	1,532	1,537	1,511	1,525	+10	+0.66	152,200	-
[7965]	26/03/24	1,506	1,522	1,499	1,515	+36	+2.43	169,000	-
[7965]	26/03/23	1,498	1,498	1,477	1,479	-26	-1.73	156,500	-
[7965]	26/03/19	1,509	1,528	1,499	1,505	-24	-1.57	175,400	-
[7965]	26/03/18	1,531	1,538	1,529	1,529	-1	-0.07	93,100	-
[7965]	26/03/17	1,536	1,543	1,527	1,530	-3	-0.20	63,500	-
[7965]	26/03/16	1,540	1,548	1,532	1,533	-6	-0.39	91,900	-
[7965]	26/03/13	1,530	1,552	1,530	1,539	-4	-0.26	107,100	-
[7965]	26/03/12	1,550	1,553	1,538	1,543	-8	-0.52	138,900	-
[7965]	26/03/11	1,557	1,568	1,551	1,551	+5	+0.32	79,000	-
[7965]	26/03/10	1,563	1,563	1,534	1,546	+1	+0.06	124,600	-
[7965]	26/03/09	1,500	1,549	1,495	1,545	-10	-0.64	175,500	-
[7965]	26/03/06	1,544	1,560	1,533	1,555	0	0.00	74,800	-
[7965]	26/03/05	1,572	1,585	1,553	1,555	+12	+0.78	144,000	-
[7965]	26/03/04	1,572	1,573	1,530	1,543	-44	-2.77	188,800	-
[7965]	26/03/03	1,602	1,611	1,585	1,587	-29	-1.79	151,200	-
[7965]	26/03/02	1,638	1,638	1,600	1,616	-24	-1.46	221,200	-
[7965]	26/02/27	1,625	1,640	1,611	1,640	+32	+1.99	163,500	-
[7965]	26/02/26	1,610	1,628	1,608	1,608	+2	+0.12	139,900	-
[7965]	26/02/25	1,607	1,616	1,596	1,606	+11	+0.69	154,700	-
[7965]	26/02/24	1,575	1,605	1,555	1,595	+7	+0.44	263,600	-
[7965]	26/02/20	1,600	1,601	1,586	1,588	-22	-1.37	122,900	-
[7965]	26/02/19	1,614	1,617	1,602	1,610	-2	-0.12	116,100	-
[7965]	26/02/18	1,600	1,619	1,588	1,612	+29	+1.83	192,700	-
[7965]	26/02/17	1,608	1,609	1,579	1,583	-25	-1.55	184,500	-
[7965]	26/02/16	1,602	1,613	1,587	1,608	+21	+1.32	157,300	-
[7965]	26/02/13	1,597	1,605	1,568	1,587	-17	-1.06	159,600	-
[7965]	26/02/12	1,630	1,633	1,600	1,604	-18	-1.11	247,200	-
[7965]	26/02/10	1,600	1,623	1,599	1,622	+22	+1.38	188,100	-
[7965]	26/02/09	1,601	1,607	1,592	1,600	+6	+0.38	137,500	-
[7965]	26/02/06	1,587	1,594	1,573	1,594	+9	+0.57	161,600	-
[7965]	26/02/05	1,591	1,598	1,582	1,585	+5	+0.32	152,700	-
[7965]	26/02/04	1,564	1,586	1,556	1,580	+15	+0.96	124,300	-
[7965]	26/02/03	1,578	1,582	1,565	1,565	-10	-0.63	125,100	-
[7965]	26/02/02	1,560	1,591	1,560	1,575	+29	+1.88	177,100	-
[7965]	26/01/30	1,539	1,555	1,533	1,546	+7	+0.45	182,700	-
[7965]	26/01/29	1,520	1,539	1,502	1,539	+11	+0.72	200,300	-
[7965]	26/01/28	1,536	1,537	1,518	1,528	-19	-1.23	158,800	-
[7965]	26/01/27	1,558	1,559	1,547	1,547	-22	-1.40	122,600	-
[7965]	26/01/26	1,583	1,583	1,557	1,569	-16	-1.01	149,500	-
[7965]	26/01/23	1,586	1,591	1,576	1,585	-1	-0.06	89,500	-
[7965]	26/01/22	1,590	1,593	1,584	1,586	-3	-0.19	125,500	-
[7965]	26/01/21	1,577	1,591	1,574	1,589	+1	+0.06	230,900	-
[7965]	26/01/20	1,581	1,593	1,573	1,588	+6	+0.38	193,100	-
[7965]	26/01/19	1,576	1,586	1,574	1,582	-2	-0.13	147,700	-
[7965]	26/01/16	1,570	1,584	1,565	1,584	+5	+0.32	126,500	-
[7965]	26/01/15	1,560	1,581	1,556	1,579	+18	+1.15	149,700	-
[7965]	26/01/14	1,562	1,573	1,556	1,561	0	0.00	133,800	-
[7965]	26/01/13	1,569	1,569	1,549	1,561	+2	+0.13	146,100	-
[7965]	26/01/09	1,554	1,563	1,547	1,559	+12	+0.78	161,300	-
[7965]	26/01/08	1,562	1,567	1,540	1,547	-22	-1.40	232,100	-
[7965]	26/01/07	1,566	1,582	1,559	1,569	+3	+0.19	209,500	-
[7965]	26/01/06	1,564	1,574	1,555	1,566	+5	+0.32	191,000	-
[7965]	26/01/05	1,563	1,570	1,548	1,561	-5	-0.32	238,200	-
[7965]	25/12/30	1,560	1,577	1,555	1,566	0	0.00	257,500	-
[7965]	25/12/29	1,573	1,577	1,547	1,566	-7	-0.45	479,400	-
[7965]	25/12/26	1,605	1,625	1,571	1,573	-70	-4.26	1,033,400	-
[7965]	25/12/25	1,640	1,645	1,624	1,643	+29	+1.80	373,700	-
[7965]	25/12/24	1,659	1,659	1,599	1,614	-33	-2.00	659,700	-
[7965]	25/12/23	1,672	1,682	1,641	1,647	+38	+2.36	693,600	-
[7965]	25/12/22	1,618	1,632	1,607	1,609	+7	+0.44	248,400	-
[7965]	25/12/19	1,598	1,611	1,598	1,602	+4	+0.25	148,700	-
[7965]	25/12/18	1,606	1,609	1,598	1,598	-3	-0.19	109,900	-
[7965]	25/12/17	1,621	1,622	1,597	1,601	-21	-1.29	118,400	-
[7965]	25/12/16	1,640	1,642	1,622	1,622	-19	-1.16	102,300	-
[7965]	25/12/15	1,630	1,641	1,623	1,641	+17	+1.05	120,700	-
[7965]	25/12/12	1,603	1,629	1,600	1,624	+32	+2.01	169,100	-
[7965]	25/12/11	1,608	1,609	1,592	1,592	-8	-0.50	101,000	-
[7965]	25/12/10	1,601	1,610	1,598	1,600	+6	+0.38	167,100	-
[7965]	25/12/09	1,620	1,625	1,591	1,594	-32	-1.97	182,800	-
[7965]	25/12/08	1,624	1,631	1,615	1,626	+17	+1.06	110,000	-
[7965]	25/12/05	1,608	1,621	1,606	1,609	-12	-0.74	103,500	-
[7965]	25/12/04	1,605	1,627	1,604	1,621	+17	+1.06	160,900	-
[7965]	25/12/03	1,652	1,653	1,599	1,604	-57	-3.43	266,300	-
[7965]	25/12/02	1,658	1,666	1,643	1,661	+3	+0.18	116,400	-
[7965]	25/12/01	1,673	1,680	1,652	1,658	-20	-1.19	188,000	-
[7965]	25/11/28	1,691	1,693	1,673	1,678	-13	-0.77	176,900	-
[7965]	25/11/27	1,680	1,703	1,670	1,691	+2	+0.12	358,300	-
[7965]	25/11/26	1,669	1,691	1,663	1,689	+33	+1.99	394,100	-
[7965]	25/11/25	1,657	1,670	1,644	1,656	+5	+0.30	229,600	-
[7965]	25/11/21	1,608	1,657	1,608	1,651	+43	+2.67	487,500	-
[7965]	25/11/20	1,626	1,634	1,601	1,608	-16	-0.99	499,500	-
[7965]	25/11/19	1,654	1,659	1,621	1,624	-71	-4.19	994,500	-
[7965]	25/11/18	1,709	1,718	1,693	1,695	-14	-0.82	1,724,000	-
[7965]	25/11/17	1,690	1,717	1,686	1,709	+19	+1.12	956,100	-
[7965]	25/11/14	1,687	1,701	1,686	1,690	-7	-0.41	356,900	-
[7965]	25/11/13	1,705	1,706	1,693	1,697	+3	+0.18	298,900	-
[7965]	25/11/12	1,680	1,700	1,680	1,694	+18	+1.07	229,900	-
[7965]	25/11/11	1,706	1,708	1,675	1,676	-29	-1.70	355,700	-
[7965]	25/11/10	1,700	1,705	1,692	1,705	+17	+1.01	300,000	-
[7965]	25/11/07	1,685	1,692	1,681	1,688	+2	+0.12	143,300	-
[7965]	25/11/06	1,684	1,694	1,680	1,686	+2	+0.12	180,200	-
[7965]	25/11/05	1,685	1,697	1,658	1,684	+4	+0.24	572,300	-
[7965]	25/11/04	1,664	1,686	1,662	1,680	+16	+0.96	164,400	-
[7965]	25/10/31	1,646	1,664	1,645	1,664	+19	+1.16	153,600	-
[7965]	25/10/30	1,646	1,661	1,638	1,645	-7	-0.42	241,400	-
[7965]	25/10/29	1,665	1,672	1,650	1,652	-13	-0.78	178,000	-
[7965]	25/10/28	1,719	1,719	1,665	1,665	-61	-3.53	212,400	-
[7965]	25/10/27	1,695	1,728	1,684	1,726	+45	+2.68	202,700	-
[7965]	25/10/24	1,688	1,697	1,675	1,681	-8	-0.47	109,800	-
[7965]	25/10/23	1,680	1,700	1,672	1,689	+9	+0.54	108,400	-
[7965]	25/10/22	1,668	1,680	1,664	1,680	+5	+0.30	145,100	-
[7965]	25/10/21	1,676	1,690	1,669	1,675	+2	+0.12	224,800	-
[7965]	25/10/20	1,669	1,676	1,665	1,673	+20	+1.21	81,200	-
[7965]	25/10/17	1,633	1,654	1,630	1,653	+18	+1.10	70,700	-
[7965]	25/10/16	1,639	1,640	1,628	1,635	-4	-0.24	85,600	-
[7965]	25/10/15	1,642	1,648	1,633	1,639	+10	+0.61	77,700	-
[7965]	25/10/14	1,618	1,636	1,612	1,629	+2	+0.12	189,400	-
[7965]	25/10/10	1,635	1,637	1,622	1,627	-22	-1.33	148,200	-
[7965]	25/10/09	1,649	1,658	1,634	1,649	0	0.00	150,800	-
[7965]	25/10/08	1,689	1,694	1,646	1,649	-48	-2.83	198,100	-
[7965]	25/10/07	1,679	1,702	1,672	1,697	+26	+1.56	212,700	-
[7965]	25/10/06	1,680	1,680	1,664	1,671	+17	+1.03	161,200	-
[7965]	25/10/03	1,638	1,662	1,631	1,654	+23	+1.41	206,400	-
[7965]	25/10/02	1,619	1,634	1,617	1,631	+8	+0.49	225,300	-
[7965]	25/10/01	1,652	1,652	1,617	1,623	-5	-0.31	542,600	-
[7965]	25/09/30	1,633	1,646	1,624	1,628	-8	-0.49	513,400	-
[7965]	25/09/29	1,649	1,655	1,630	1,636	-14	-0.85	276,900	-
[7965]	25/09/26	1,635	1,650	1,632	1,650	+15	+0.92	195,400	-
[7965]	25/09/25	1,625	1,637	1,622	1,635	+16	+0.99	128,000	-
[7965]	25/09/24	1,638	1,644	1,619	1,619	-18	-1.10	152,100	-
[7965]	25/09/22	1,637	1,649	1,632	1,637	0	0.00	137,900	-
[7965]	25/09/19	1,680	1,685	1,637	1,637	-42	-2.50	351,000	-
[7965]	25/09/18	1,668	1,684	1,660	1,679	+21	+1.27	118,300	-
[7965]	25/09/17	1,655	1,666	1,650	1,658	-2	-0.12	70,300	-
[7965]	25/09/16	1,659	1,673	1,656	1,660	-3	-0.18	104,700	-
[7965]	25/09/12	1,662	1,667	1,645	1,663	+13	+0.79	136,600	-
[7965]	25/09/11	1,667	1,670	1,645	1,650	-21	-1.26	110,000	-
[7965]	25/09/10	1,670	1,679	1,668	1,671	-9	-0.54	99,600	-
[7965]	25/09/09	1,699	1,704	1,680	1,680	-8	-0.47	101,700	-
[7965]	25/09/08	1,670	1,695	1,670	1,688	+20	+1.20	122,500	-
[7965]	25/09/05	1,670	1,680	1,659	1,668	+3	+0.18	102,400	-