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
[7970]	26/10/30	2,539	2,603	2,511	2,536	-19.0	-0.74	411,100	203,982,028,800
[7970]	26/10/29	2,540	2,564	2,495	2,555	+33.0	+1.31	521,700	205,510,279,168
[7970]	26/10/28	2,540	2,549	2,453	2,522	+17.0	+0.68	542,000	202,855,940,096
[7970]	26/10/27	2,424	2,580	2,400	2,505	+269.0	+12.03	1,777,600	201,488,547,840
[7970]	26/10/26	2,255	2,267	2,220	2,236	-11.0	-0.49	417,400	179,851,657,216
[7970]	26/10/23	2,206	2,247	2,165	2,247	+11.0	+0.49	181,900	180,736,442,368
[7970]	26/10/22	2,309	2,309	2,226	2,236	-69.0	-2.99	121,100	179,851,657,216
[7970]	26/10/21	2,301	2,320	2,287	2,305	+9.0	+0.39	142,800	185,401,638,912
[7970]	26/10/20	2,373	2,373	2,286	2,296	-74.0	-3.12	100,200	184,677,728,256
[7970]	26/10/19	2,345	2,384	2,331	2,370	-7.0	-0.29	137,800	190,629,888,000
[7970]	26/10/16	2,429	2,429	2,373	2,377	-26.0	-1.08	127,000	191,192,924,160
[7970]	26/10/15	2,412	2,422	2,364	2,403	-59.0	-2.40	377,400	193,284,227,072
[7970]	26/10/14	2,485	2,497	2,450	2,462	-21.0	-0.85	100,500	198,029,869,056
[7970]	26/10/13	2,480	2,493	2,433	2,483	+2.0	+0.08	152,500	199,718,993,920
[7970]	26/10/09	2,400	2,504	2,387	2,481	+54.0	+2.22	183,700	199,558,119,424
[7970]	26/10/08	2,442	2,452	2,419	2,427	-51.0	-2.06	152,100	195,214,655,488
[7970]	26/10/07	2,496	2,498	2,448	2,478	-35.0	-1.39	174,900	199,161,118,720
[7970]	26/10/06	2,461	2,513	2,441	2,513	+54.0	+2.20	168,400	201,974,136,832
[7970]	26/10/05	2,456	2,478	2,408	2,459	+53.0	+2.20	168,300	197,634,064,384
[7970]	26/10/02	2,413	2,440	2,384	2,406	-46.0	-1.88	100,000	193,374,355,456
[7970]	26/10/01	2,401	2,455	2,398	2,452	+50.0	+2.08	158,800	197,071,454,208
[7970]	26/09/30	2,364	2,413	2,363	2,402	+47.0	+2.00	192,300	193,052,868,608
[7970]	26/09/29	2,333	2,362	2,329	2,355	-11.0	-0.46	145,200	189,275,406,336
[7970]	26/09/28	2,370	2,378	2,350	2,366	+16.0	+0.68	141,500	190,159,486,976
[7970]	26/09/25	2,341	2,360	2,322	2,350	+20.0	+0.86	105,800	188,873,539,584
[7970]	26/09/24	2,298	2,333	2,285	2,330	+55.0	+2.42	134,300	187,266,105,344
[7970]	26/09/18	2,275	2,284	2,257	2,275	+23.0	+1.02	140,800	182,845,669,376
[7970]	26/09/17	2,267	2,273	2,245	2,252	-11.0	-0.49	80,000	180,997,111,808
[7970]	26/09/16	2,200	2,267	2,192	2,263	+74.0	+3.38	93,300	181,881,208,832
[7970]	26/09/15	2,186	2,200	2,172	2,189	+4.0	+0.18	79,700	175,933,702,144
[7970]	26/09/14	2,156	2,200	2,156	2,185	-16.0	-0.73	85,700	175,612,215,296
[7970]	26/09/11	2,151	2,201	2,151	2,201	+1.0	+0.05	101,700	176,898,162,688
[7970]	26/09/10	2,158	2,205	2,156	2,200	+14.0	+0.64	93,100	176,817,782,784
[7970]	26/09/09	2,150	2,193	2,140	2,186	+36.0	+1.67	74,400	175,692,578,816
[7970]	26/09/08	2,203	2,211	2,150	2,150	-74.0	-3.33	87,300	172,799,197,184
[7970]	26/09/07	2,205	2,229	2,196	2,224	+25.0	+1.14	95,400	178,746,703,872
[7970]	26/09/04	2,202	2,207	2,185	2,199	-10.0	-0.45	113,100	176,737,419,264
[7970]	26/09/03	2,218	2,223	2,197	2,209	+14.0	+0.64	112,100	177,541,136,384
[7970]	26/09/02	2,210	2,230	2,195	2,195	-65.0	-2.88	108,500	176,415,932,416
[7970]	26/09/01	2,220	2,263	2,200	2,260	+16.0	+0.71	111,900	181,640,085,504
[7970]	26/08/31	2,206	2,253	2,199	2,244	+19.0	+0.85	146,500	180,354,138,112
[7970]	26/08/28	2,247	2,265	2,222	2,225	-19.0	-0.85	158,600	178,827,083,776
[7970]	26/08/27	2,264	2,281	2,237	2,244	+1.0	+0.04	97,400	180,354,138,112
[7970]	26/08/26	2,235	2,247	2,219	2,243	+11.0	+0.49	72,300	180,273,774,592
[7970]	26/08/25	2,245	2,246	2,214	2,232	-8.0	-0.36	97,500	179,389,677,568
[7970]	26/08/24	2,241	2,245	2,213	2,240	-4.0	-0.18	107,800	180,032,651,264
[7970]	26/08/21	2,200	2,244	2,192	2,244	+14.0	+0.63	109,500	180,354,138,112
[7970]	26/08/20	2,228	2,239	2,192	2,230	+14.0	+0.63	152,200	179,228,934,144
[7970]	26/08/19	2,255	2,264	2,209	2,216	-110.0	-4.73	137,200	178,103,730,176
[7970]	26/08/18	2,358	2,378	2,326	2,326	-24.0	-1.02	124,300	186,944,618,496
[7970]	26/08/17	2,330	2,350	2,310	2,350	+20	+0.86	81,000	-
[7970]	26/08/14	2,318	2,352	2,318	2,330	+20	+0.87	156,600	-
[7970]	26/08/13	2,307	2,322	2,300	2,310	+22	+0.96	120,600	-
[7970]	26/08/12	2,288	2,291	2,257	2,288	+16	+0.70	117,800	-
[7970]	26/08/10	2,264	2,294	2,260	2,272	+8	+0.35	110,200	-
[7970]	26/08/07	2,320	2,335	2,255	2,264	-54	-2.33	185,200	-
[7970]	26/08/06	2,275	2,335	2,272	2,318	+13	+0.56	211,900	-
[7970]	26/08/05	2,272	2,315	2,234	2,305	+83	+3.74	383,700	-
[7970]	26/08/04	2,160	2,227	2,160	2,222	+62	+2.87	225,200	-
[7970]	26/08/03	2,169	2,173	2,095	2,160	+17	+0.79	223,000	-
[7970]	26/07/31	2,150	2,195	2,128	2,143	+41	+1.95	289,500	-
[7970]	26/07/30	2,085	2,129	2,070	2,102	-4	-0.19	241,900	-
[7970]	26/07/29	2,150	2,180	2,083	2,106	-47	-2.18	398,900	-
[7970]	26/07/28	2,197	2,222	2,151	2,153	-104	-4.61	450,500	-
[7970]	26/07/27	2,230	2,272	2,212	2,257	0	0.00	546,400	-
[7970]	26/07/24	2,307	2,334	2,251	2,257	-220	-8.88	1,123,100	-
[7970]	26/07/23	2,515	2,522	2,460	2,477	-11	-0.44	501,000	-
[7970]	26/07/22	2,485	2,514	2,462	2,488	+43	+1.76	265,300	-
[7970]	26/07/21	2,449	2,470	2,394	2,445	+57	+2.39	277,700	-
[7970]	26/07/17	2,421	2,440	2,341	2,388	-80	-3.24	191,500	-
[7970]	26/07/16	2,487	2,488	2,457	2,468	-48	-1.91	133,300	-
[7970]	26/07/15	2,479	2,525	2,465	2,516	+67	+2.74	169,800	-
[7970]	26/07/14	2,450	2,464	2,406	2,449	-17	-0.69	133,400	-
[7970]	26/07/13	2,466	2,503	2,453	2,466	+24	+0.98	150,100	-
[7970]	26/07/10	2,423	2,470	2,412	2,442	+51	+2.13	123,000	-
[7970]	26/07/09	2,393	2,409	2,377	2,391	+27	+1.14	125,800	-
[7970]	26/07/08	2,410	2,439	2,364	2,364	-72	-2.96	149,700	-
[7970]	26/07/07	2,484	2,497	2,423	2,436	-46	-1.85	157,600	-
[7970]	26/07/06	2,525	2,531	2,425	2,482	-18	-0.72	205,300	-
[7970]	26/07/03	2,441	2,504	2,406	2,500	+29	+1.17	152,200	-
[7970]	26/07/02	2,485	2,503	2,441	2,471	-69	-2.72	296,400	-
[7970]	26/07/01	2,445	2,547	2,445	2,540	+139	+5.79	257,800	-
[7970]	26/06/30	2,422	2,426	2,380	2,401	-4	-0.17	168,400	-
[7970]	26/06/29	2,435	2,446	2,367	2,405	-17	-0.70	192,200	-
[7970]	26/06/26	2,366	2,431	2,351	2,422	+50	+2.11	224,700	-
[7970]	26/06/25	2,343	2,377	2,318	2,372	+78	+3.40	104,400	-
[7970]	26/06/24	2,270	2,301	2,260	2,294	-1	-0.04	95,600	-
[7970]	26/06/23	2,350	2,350	2,285	2,295	-53	-2.26	96,900	-
[7970]	26/06/22	2,338	2,360	2,330	2,348	+24	+1.03	81,300	-
[7970]	26/06/19	2,330	2,353	2,311	2,324	+4	+0.17	97,000	-
[7970]	26/06/18	2,329	2,348	2,317	2,320	+7	+0.30	100,700	-
[7970]	26/06/17	2,295	2,319	2,285	2,313	+18	+0.78	81,900	-
[7970]	26/06/16	2,355	2,355	2,290	2,295	-38	-1.63	112,400	-
[7970]	26/06/15	2,321	2,369	2,321	2,333	+62	+2.73	110,300	-
[7970]	26/06/12	2,233	2,272	2,230	2,271	+74	+3.37	136,500	-
[7970]	26/06/11	2,172	2,223	2,140	2,197	-2	-0.09	104,500	-
[7970]	26/06/10	2,205	2,225	2,171	2,199	-31	-1.39	127,600	-
[7970]	26/06/09	2,240	2,253	2,198	2,230	+8	+0.36	129,700	-
[7970]	26/06/08	2,248	2,263	2,195	2,222	-123	-5.25	202,900	-
[7970]	26/06/05	2,350	2,357	2,303	2,345	-18	-0.76	107,400	-
[7970]	26/06/04	2,377	2,391	2,337	2,363	-21	-0.88	167,000	-
[7970]	26/06/03	2,304	2,419	2,299	2,384	+93	+4.06	260,200	-
[7970]	26/06/02	2,272	2,302	2,229	2,291	-21	-0.91	158,700	-
[7970]	26/06/01	2,273	2,321	2,260	2,312	+41	+1.81	158,900	-
[7970]	26/05/29	2,270	2,300	2,268	2,271	+14	+0.62	135,100	-
[7970]	26/05/28	2,252	2,258	2,208	2,257	+23	+1.03	154,900	-
[7970]	26/05/27	2,279	2,293	2,204	2,234	-30	-1.33	166,700	-
[7970]	26/05/26	2,269	2,287	2,242	2,264	+10	+0.44	74,000	-
[7970]	26/05/25	2,254	2,285	2,225	2,254	+13	+0.58	186,200	-
[7970]	26/05/22	2,259	2,270	2,229	2,241	+7.0	+0.31	91,100	-
[7970]	26/05/21	2,211	2,256	2,204	2,234	+53.0	+2.43	90,700	-
[7970]	26/05/20	2,178	2,190	2,132	2,181	-19.0	-0.86	151,100	-
[7970]	26/05/19	2,265	2,265	2,172	2,200	-49.0	-2.18	152,500	-
[7970]	26/05/18	2,293	2,298	2,227	2,249	-49.0	-2.13	168,100	-
[7970]	26/05/15	2,349	2,353	2,265	2,298	-15.0	-0.65	145,200	-
[7970]	26/05/14	2,280	2,344	2,266	2,313	+44.0	+1.94	180,600	-
[7970]	26/05/13	2,240	2,276	2,223	2,269	+23.0	+1.02	115,400	-
[7970]	26/05/12	2,270	2,285	2,222	2,246	+8.0	+0.36	160,200	-
[7970]	26/05/11	2,253	2,271	2,232	2,238	+5.0	+0.22	240,700	-
[7970]	26/05/08	2,200	2,233	2,185	2,233	+8.0	+0.36	137,800	-
[7970]	26/05/07	2,214	2,246	2,177	2,225	+51.0	+2.35	248,000	-
[7970]	26/05/01	2,148	2,177	2,110	2,174	+47.0	+2.21	212,800	-
[7970]	26/04/30	2,055	2,157	2,047	2,127	+23.0	+1.09	440,700	-
[7970]	26/04/28	2,057	2,114	1,999	2,104	-52.0	-2.41	451,600	-
[7970]	26/04/27	2,129	2,170	2,096	2,156	+67	+3.21	419,400	-
[7970]	26/04/24	2,076	2,116	2,076	2,089	+13	+0.63	98,500	-
[7970]	26/04/23	2,120	2,142	2,064	2,076	-67	-3.13	133,500	-
[7970]	26/04/22	2,140	2,153	2,116	2,143	-13	-0.60	162,600	-
[7970]	26/04/21	2,126	2,167	2,117	2,156	+12	+0.56	202,500	-
[7970]	26/04/20	2,105	2,144	2,089	2,144	+52	+2.49	194,100	-
[7970]	26/04/17	2,136	2,138	2,078	2,092	-71	-3.28	186,700	-
[7970]	26/04/16	2,162	2,173	2,151	2,163	+14	+0.65	102,300	-
[7970]	26/04/15	2,166	2,193	2,136	2,149	+2	+0.09	133,700	-
[7970]	26/04/14	2,145	2,153	2,130	2,147	+10	+0.47	135,300	-
[7970]	26/04/13	2,120	2,147	2,112	2,137	+11	+0.52	123,600	-
[7970]	26/04/10	2,099	2,135	2,098	2,126	+37	+1.77	136,800	-
[7970]	26/04/09	2,107	2,115	2,086	2,089	-16	-0.76	119,400	-
[7970]	26/04/08	2,111	2,112	2,082	2,105	+68	+3.34	126,300	-
[7970]	26/04/07	2,026	2,038	2,019	2,037	+24	+1.19	61,000	-
[7970]	26/04/06	2,001	2,027	1,999	2,013	+12	+0.60	52,900	-
[7970]	26/04/03	1,990	2,005	1,984	2,001	+24	+1.21	46,100	-
[7970]	26/04/02	2,019	2,024	1,971	1,977	-26	-1.30	77,800	-
[7970]	26/04/01	1,987	2,003	1,967	2,003	+83	+4.32	124,300	-
[7970]	26/03/31	1,909	1,952	1,901	1,920	-16	-0.83	129,200	-
[7970]	26/03/30	1,899	1,938	1,893	1,936	-89	-4.40	183,300	-
[7970]	26/03/27	2,000	2,035	1,998	2,025	-15	-0.74	176,900	-
[7970]	26/03/26	2,050	2,060	2,012	2,040	-8	-0.39	141,400	-
[7970]	26/03/25	2,051	2,067	2,045	2,048	+43	+2.14	128,200	-
[7970]	26/03/24	2,020	2,020	1,983	2,005	+50	+2.56	107,700	-
[7970]	26/03/23	1,971	1,976	1,926	1,955	-66	-3.27	169,600	-
[7970]	26/03/19	2,077	2,082	2,020	2,021	-94	-4.44	132,800	-
[7970]	26/03/18	2,066	2,115	2,066	2,115	+51	+2.47	107,800	-
[7970]	26/03/17	2,082	2,097	2,050	2,064	-3	-0.15	68,500	-
[7970]	26/03/16	2,067	2,097	2,031	2,067	+3	+0.15	146,100	-
[7970]	26/03/13	2,060	2,079	2,057	2,064	-32	-1.53	97,000	-
[7970]	26/03/12	2,102	2,119	2,077	2,096	-31	-1.46	122,200	-
[7970]	26/03/11	2,109	2,149	2,106	2,127	+61	+2.95	158,800	-
[7970]	26/03/10	2,060	2,093	2,041	2,066	+56	+2.79	109,700	-
[7970]	26/03/09	1,995	2,019	1,961	2,010	-103	-4.87	219,800	-
[7970]	26/03/06	2,090	2,113	2,073	2,113	+3	+0.14	103,000	-
[7970]	26/03/05	2,110	2,138	2,084	2,110	+73	+3.58	137,100	-
[7970]	26/03/04	2,050	2,105	2,002	2,037	-121	-5.61	283,800	-
[7970]	26/03/03	2,201	2,237	2,143	2,158	-64	-2.88	177,000	-
[7970]	26/03/02	2,165	2,224	2,159	2,222	-13	-0.58	169,500	-
[7970]	26/02/27	2,196	2,243	2,182	2,235	+42	+1.92	141,900	-
[7970]	26/02/26	2,199	2,220	2,188	2,193	+18	+0.83	142,400	-
[7970]	26/02/25	2,202	2,202	2,175	2,175	-7	-0.32	94,200	-
[7970]	26/02/24	2,143	2,182	2,131	2,182	+35	+1.63	124,200	-
[7970]	26/02/20	2,138	2,148	2,125	2,147	-15	-0.69	97,100	-
[7970]	26/02/19	2,129	2,164	2,121	2,162	+37	+1.74	77,700	-
[7970]	26/02/18	2,105	2,133	2,095	2,125	+36	+1.72	100,500	-
[7970]	26/02/17	2,089	2,102	2,076	2,089	-16	-0.76	102,000	-
[7970]	26/02/16	2,075	2,111	2,065	2,105	+30	+1.45	138,800	-
[7970]	26/02/13	2,115	2,130	2,068	2,075	-63	-2.95	119,500	-
[7970]	26/02/12	2,110	2,143	2,104	2,138	+35	+1.66	183,800	-
[7970]	26/02/10	2,100	2,111	2,089	2,103	+16	+0.77	114,200	-
[7970]	26/02/09	2,080	2,099	2,056	2,087	+39	+1.90	158,100	-
[7970]	26/02/06	2,031	2,055	2,005	2,048	+14	+0.69	102,100	-
[7970]	26/02/05	2,062	2,064	2,034	2,034	-1	-0.05	100,600	-
[7970]	26/02/04	2,035	2,056	2,022	2,035	+2	+0.10	186,100	-
[7970]	26/02/03	2,020	2,035	2,007	2,033	+42	+2.11	122,500	-
[7970]	26/02/02	2,008	2,043	1,986	1,991	-26	-1.29	210,800	-
[7970]	26/01/30	2,005	2,025	1,985	2,017	+9	+0.45	177,000	-
[7970]	26/01/29	1,979	2,043	1,961	2,008	+22	+1.11	241,100	-
[7970]	26/01/28	2,021	2,036	1,986	1,986	-77	-3.73	303,200	-
[7970]	26/01/27	2,010	2,079	2,000	2,063	-32	-1.53	458,400	-
[7970]	26/01/26	2,124	2,134	2,092	2,095	-48	-2.24	304,500	-
[7970]	26/01/23	2,151	2,165	2,143	2,143	-13	-0.60	102,200	-
[7970]	26/01/22	2,146	2,173	2,123	2,156	+48	+2.28	145,100	-
[7970]	26/01/21	2,073	2,115	2,071	2,108	+2	+0.09	125,500	-
[7970]	26/01/20	2,121	2,130	2,106	2,106	-35	-1.63	110,500	-
[7970]	26/01/19	2,140	2,150	2,099	2,141	+1	+0.05	109,500	-
[7970]	26/01/16	2,100	2,141	2,093	2,140	+31	+1.47	130,600	-
[7970]	26/01/15	2,086	2,118	2,084	2,109	+9	+0.43	143,100	-
[7970]	26/01/14	2,089	2,109	2,087	2,100	+18	+0.86	150,300	-
[7970]	26/01/13	2,093	2,094	2,060	2,082	+35	+1.71	192,100	-
[7970]	26/01/09	2,068	2,074	2,046	2,047	-4	-0.20	91,000	-
[7970]	26/01/08	2,075	2,090	2,051	2,051	-34	-1.63	139,400	-
[7970]	26/01/07	2,056	2,109	2,048	2,085	+29	+1.41	176,900	-
[7970]	26/01/06	2,016	2,062	2,012	2,056	+54	+2.70	139,200	-
[7970]	26/01/05	2,014	2,019	1,996	2,002	0	0.00	83,400	-
[7970]	25/12/30	2,008	2,012	1,990	2,002	-6	-0.30	79,700	-
[7970]	25/12/29	1,988	2,009	1,981	2,008	+20	+1.01	84,100	-
[7970]	25/12/26	1,996	2,001	1,975	1,988	-4	-0.20	72,000	-
[7970]	25/12/25	1,993	1,999	1,984	1,992	+1	+0.05	39,100	-
[7970]	25/12/24	2,000	2,009	1,980	1,991	-13	-0.65	63,900	-
[7970]	25/12/23	2,004	2,014	1,996	2,004	0	0.00	52,900	-
[7970]	25/12/22	1,970	2,012	1,970	2,004	+44	+2.24	116,000	-
[7970]	25/12/19	1,946	1,964	1,942	1,960	+15	+0.77	93,400	-
[7970]	25/12/18	1,948	1,956	1,930	1,945	-4	-0.21	75,800	-
[7970]	25/12/17	1,955	1,955	1,926	1,949	+2	+0.10	72,800	-
[7970]	25/12/16	1,999	2,009	1,942	1,947	-47	-2.36	101,700	-
[7970]	25/12/15	1,981	1,999	1,972	1,994	+13	+0.66	88,900	-
[7970]	25/12/12	1,970	1,981	1,964	1,981	+32	+1.64	92,700	-
[7970]	25/12/11	1,969	1,980	1,941	1,949	+4	+0.21	139,300	-
[7970]	25/12/10	1,961	1,974	1,938	1,945	-10	-0.51	109,300	-
[7970]	25/12/09	1,943	1,960	1,938	1,955	-1	-0.05	96,100	-
[7970]	25/12/08	1,915	1,957	1,915	1,956	+47	+2.46	114,200	-
[7970]	25/12/05	1,922	1,937	1,905	1,909	-37	-1.90	72,900	-
[7970]	25/12/04	1,910	1,949	1,904	1,946	+41	+2.15	111,100	-
[7970]	25/12/03	1,930	1,931	1,905	1,905	-24	-1.24	98,600	-
[7970]	25/12/02	1,955	1,959	1,924	1,929	-14	-0.72	111,300	-
[7970]	25/12/01	1,945	1,961	1,937	1,943	+4	+0.21	113,300	-
[7970]	25/11/28	1,969	1,969	1,929	1,939	-11	-0.56	147,400	-
[7970]	25/11/27	1,930	1,964	1,930	1,950	+40	+2.09	251,100	-
[7970]	25/11/26	1,908	1,920	1,898	1,910	+25	+1.33	119,400	-
[7970]	25/11/25	1,930	1,932	1,885	1,885	-41	-2.13	141,000	-
[7970]	25/11/21	1,870	1,926	1,870	1,926	+39	+2.07	192,100	-
[7970]	25/11/20	1,875	1,911	1,868	1,887	+41	+2.22	142,300	-
[7970]	25/11/19	1,845	1,870	1,826	1,846	-1	-0.05	144,900	-
[7970]	25/11/18	1,892	1,904	1,838	1,847	-45	-2.38	123,300	-
[7970]	25/11/17	1,885	1,896	1,874	1,892	-3	-0.16	81,700	-
[7970]	25/11/14	1,877	1,911	1,875	1,895	-6	-0.32	110,700	-
[7970]	25/11/13	1,900	1,910	1,884	1,901	+17	+0.90	164,300	-
[7970]	25/11/12	1,877	1,892	1,865	1,884	+7	+0.37	167,200	-
[7970]	25/11/11	1,905	1,910	1,862	1,877	-6	-0.32	153,100	-
[7970]	25/11/10	1,866	1,884	1,859	1,883	+25	+1.35	150,600	-
[7970]	25/11/07	1,830	1,865	1,828	1,858	+4	+0.22	235,300	-
[7970]	25/11/06	1,859	1,868	1,848	1,854	-2	-0.11	159,600	-
[7970]	25/11/05	1,887	1,893	1,815	1,856	-54	-2.83	223,000	-
[7970]	25/11/04	1,933	1,935	1,902	1,910	-23	-1.19	245,100	-
[7970]	25/10/31	1,898	1,933	1,894	1,933	+46	+2.44	347,200	-
[7970]	25/10/30	1,866	1,896	1,862	1,887	+23	+1.23	221,000	-
[7970]	25/10/29	1,880	1,885	1,860	1,864	-14	-0.75	243,100	-
[7970]	25/10/28	1,903	1,908	1,876	1,878	-38	-1.98	294,000	-
[7970]	25/10/27	1,900	1,933	1,893	1,916	+5	+0.26	542,700	-
[7970]	25/10/24	1,912	1,931	1,880	1,911	-84	-4.21	1,072,500	-
[7970]	25/10/23	1,985	1,995	1,938	1,995	+17	+0.86	546,200	-
[7970]	25/10/22	1,963	1,982	1,938	1,978	+44	+2.28	259,100	-
[7970]	25/10/21	1,916	1,960	1,915	1,934	+11	+0.57	186,800	-
[7970]	25/10/20	1,915	1,925	1,900	1,923	+27	+1.42	107,100	-
[7970]	25/10/17	1,901	1,911	1,886	1,896	-27	-1.40	114,700	-
[7970]	25/10/16	1,921	1,933	1,909	1,923	+9	+0.47	118,400	-
[7970]	25/10/15	1,903	1,919	1,889	1,914	+31	+1.65	71,400	-
[7970]	25/10/14	1,855	1,912	1,855	1,883	-8	-0.42	172,700	-
[7970]	25/10/10	1,935	1,936	1,884	1,891	-65	-3.32	121,900	-
[7970]	25/10/09	1,946	1,956	1,934	1,956	+26	+1.35	74,900	-
[7970]	25/10/08	1,949	1,959	1,929	1,930	-28	-1.43	128,400	-
[7970]	25/10/07	1,940	1,972	1,936	1,958	+18	+0.93	134,000	-
[7970]	25/10/06	1,956	1,960	1,923	1,940	+14	+0.73	153,600	-
[7970]	25/10/03	1,885	1,972	1,877	1,926	+62	+3.33	304,200	-
[7970]	25/10/02	1,852	1,874	1,850	1,864	+10	+0.54	74,700	-
[7970]	25/10/01	1,900	1,900	1,846	1,854	-59	-3.08	169,400	-
[7970]	25/09/30	1,921	1,935	1,907	1,913	-10	-0.52	105,800	-
[7970]	25/09/29	1,957	1,957	1,923	1,923	-41	-2.09	136,500	-
[7970]	25/09/26	1,970	1,973	1,951	1,964	-5	-0.25	177,700	-
[7970]	25/09/25	1,969	1,969	1,942	1,969	+17	+0.87	121,600	-
[7970]	25/09/24	1,952	1,958	1,925	1,952	+2	+0.10	155,000	-
[7970]	25/09/22	1,933	1,961	1,932	1,950	+24	+1.25	148,000	-
[7970]	25/09/19	1,931	1,943	1,912	1,926	+9	+0.47	262,600	-
[7970]	25/09/18	1,903	1,923	1,892	1,917	+27	+1.43	129,500	-
[7970]	25/09/17	1,903	1,909	1,874	1,890	-27	-1.41	118,900	-
[7970]	25/09/16	1,910	1,922	1,900	1,917	+18	+0.95	124,000	-
[7970]	25/09/12	1,898	1,911	1,881	1,899	+2	+0.11	218,800	-
[7970]	25/09/11	1,893	1,900	1,878	1,897	+4	+0.21	108,200	-
[7970]	25/09/10	1,899	1,918	1,886	1,893	-20	-1.05	148,200	-
[7970]	25/09/09	1,890	1,947	1,888	1,913	+27	+1.43	238,300	-
[7970]	25/09/08	1,868	1,887	1,858	1,886	+28	+1.51	128,200	-
[7970]	25/09/05	1,833	1,864	1,829	1,858	+38	+2.09	213,600	-