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
[7972]	26/10/29	2,380	2,385	2,341	2,364	-15.0	-0.63	284,300	116,944,568,320
[7972]	26/10/28	2,429	2,430	2,376	2,379	-41.0	-1.69	137,300	117,686,599,680
[7972]	26/10/27	2,406	2,421	2,396	2,420	-1.0	-0.04	137,400	119,714,824,192
[7972]	26/10/26	2,404	2,438	2,403	2,421	+22.0	+0.92	119,500	119,764,295,680
[7972]	26/10/23	2,400	2,419	2,368	2,399	-16.0	-0.66	237,400	118,675,980,288
[7972]	26/10/22	2,420	2,443	2,410	2,415	-24.0	-0.98	165,200	119,467,483,136
[7972]	26/10/21	2,437	2,442	2,423	2,439	+32.0	+1.33	147,900	120,654,733,312
[7972]	26/10/20	2,463	2,468	2,401	2,407	-63.0	-2.55	219,600	119,071,727,616
[7972]	26/10/19	2,477	2,501	2,463	2,470	-26.0	-1.04	192,800	122,188,275,712
[7972]	26/10/16	2,454	2,496	2,446	2,496	+61.0	+2.51	226,300	123,474,460,672
[7972]	26/10/15	2,445	2,455	2,415	2,435	-44.0	-1.77	173,900	120,456,855,552
[7972]	26/10/14	2,480	2,492	2,474	2,479	-20.0	-0.80	114,400	122,633,494,528
[7972]	26/10/13	2,455	2,509	2,453	2,499	+49.0	+2.00	158,800	123,622,875,136
[7972]	26/10/09	2,414	2,463	2,411	2,450	+22.0	+0.91	155,800	121,198,895,104
[7972]	26/10/08	2,450	2,452	2,404	2,428	-36.0	-1.46	155,800	120,110,579,712
[7972]	26/10/07	2,434	2,492	2,427	2,464	+16.0	+0.65	147,800	121,891,454,976
[7972]	26/10/06	2,429	2,462	2,422	2,448	+29.0	+1.20	112,100	121,099,952,128
[7972]	26/10/05	2,414	2,434	2,397	2,419	+13.0	+0.54	153,000	119,665,352,704
[7972]	26/10/02	2,410	2,424	2,401	2,406	-30.0	-1.23	143,700	119,022,256,128
[7972]	26/10/01	2,444	2,453	2,403	2,436	-23.0	-0.94	252,900	120,506,327,040
[7972]	26/09/30	2,455	2,492	2,441	2,459	+9.0	+0.37	172,600	121,644,113,920
[7972]	26/09/29	2,468	2,468	2,426	2,450	-24.0	-0.97	174,200	121,198,895,104
[7972]	26/09/28	2,499	2,503	2,459	2,474	-11.0	-0.44	182,600	122,386,145,280
[7972]	26/09/25	2,510	2,510	2,466	2,485	-26.0	-1.04	209,600	122,930,307,072
[7972]	26/09/24	2,509	2,540	2,503	2,511	+19.0	+0.76	159,100	124,216,500,224
[7972]	26/09/18	2,500	2,510	2,478	2,492	-39.0	-1.54	263,100	123,276,591,104
[7972]	26/09/17	2,479	2,531	2,475	2,531	+49.0	+1.97	157,400	125,205,880,832
[7972]	26/09/16	2,482	2,500	2,474	2,482	+9.0	+0.36	103,400	122,781,900,800
[7972]	26/09/15	2,463	2,484	2,444	2,473	+14.0	+0.57	199,000	122,336,681,984
[7972]	26/09/14	2,394	2,459	2,388	2,459	+71.0	+2.97	175,900	121,644,113,920
[7972]	26/09/11	2,390	2,414	2,366	2,388	-69.0	-2.81	235,800	118,131,818,496
[7972]	26/09/10	2,467	2,467	2,430	2,457	-18.0	-0.73	167,600	121,545,179,136
[7972]	26/09/09	2,485	2,493	2,466	2,475	-10.0	-0.40	144,400	122,435,616,768
[7972]	26/09/08	2,510	2,519	2,485	2,485	-44.0	-1.74	127,800	122,930,307,072
[7972]	26/09/07	2,522	2,537	2,505	2,529	-6.0	-0.24	169,100	125,106,937,856
[7972]	26/09/04	2,520	2,554	2,517	2,535	0	+0.00	137,000	125,403,750,400
[7972]	26/09/03	2,531	2,546	2,518	2,535	-6.0	-0.24	145,900	125,403,750,400
[7972]	26/09/02	2,601	2,618	2,541	2,541	-84.0	-3.20	153,500	125,700,562,944
[7972]	26/09/01	2,628	2,662	2,615	2,625	-42.0	-1.57	183,400	129,855,954,944
[7972]	26/08/31	2,630	2,670	2,600	2,667	+28.0	+1.06	200,800	131,933,650,944
[7972]	26/08/28	2,613	2,639	2,600	2,639	+44.0	+1.70	152,400	130,548,523,008
[7972]	26/08/27	2,635	2,651	2,588	2,595	-49.0	-1.85	131,700	128,371,892,224
[7972]	26/08/26	2,620	2,662	2,615	2,644	+57.0	+2.20	160,800	130,795,864,064
[7972]	26/08/25	2,600	2,608	2,560	2,587	-10.0	-0.39	101,900	127,976,136,704
[7972]	26/08/24	2,560	2,597	2,552	2,597	+32.0	+1.25	90,400	128,470,827,008
[7972]	26/08/21	2,561	2,570	2,523	2,565	+7.0	+0.27	103,600	126,887,821,312
[7972]	26/08/20	2,523	2,558	2,517	2,558	+50.0	+1.99	100,500	126,541,537,280
[7972]	26/08/19	2,558	2,574	2,482	2,508	-56.0	-2.18	200,900	124,068,093,952
[7972]	26/08/18	2,613	2,620	2,564	2,564	-56.0	-2.14	230,400	126,838,349,824
[7972]	26/08/17	2,659	2,661	2,610	2,620	-52	-1.95	239,300	-
[7972]	26/08/14	2,638	2,698	2,621	2,672	+10	+0.38	193,200	-
[7972]	26/08/13	2,581	2,662	2,575	2,662	+51	+1.95	226,700	-
[7972]	26/08/12	2,565	2,615	2,541	2,611	+39	+1.52	232,700	-
[7972]	26/08/10	2,575	2,590	2,522	2,572	+19	+0.74	401,300	-
[7972]	26/08/07	2,631	2,631	2,485	2,553	-370	-12.66	939,100	-
[7972]	26/08/06	2,886	2,933	2,872	2,923	+23	+0.79	188,300	-
[7972]	26/08/05	2,897	2,920	2,877	2,900	+6	+0.21	157,800	-
[7972]	26/08/04	2,905	2,925	2,864	2,894	+11	+0.38	133,100	-
[7972]	26/08/03	2,924	2,940	2,830	2,883	-57	-1.94	230,300	-
[7972]	26/07/31	2,916	2,971	2,870	2,940	+39	+1.34	201,200	-
[7972]	26/07/30	2,881	2,918	2,822	2,901	+14	+0.48	234,600	-
[7972]	26/07/29	2,940	2,944	2,864	2,887	-18	-0.62	227,900	-
[7972]	26/07/28	2,954	2,954	2,870	2,905	-33	-1.12	177,500	-
[7972]	26/07/27	2,912	2,946	2,894	2,938	+76	+2.66	138,300	-
[7972]	26/07/24	2,820	2,870	2,820	2,862	+16	+0.56	96,900	-
[7972]	26/07/23	2,823	2,855	2,814	2,846	-10	-0.35	183,700	-
[7972]	26/07/22	2,858	2,887	2,845	2,856	-2	-0.07	136,300	-
[7972]	26/07/21	2,670	2,878	2,663	2,858	+138	+5.07	416,100	-
[7972]	26/07/17	2,810	2,810	2,672	2,720	-81	-2.89	215,400	-
[7972]	26/07/16	2,848	2,851	2,798	2,801	-49	-1.72	128,600	-
[7972]	26/07/15	2,870	2,876	2,808	2,850	+14	+0.49	203,900	-
[7972]	26/07/14	2,778	2,850	2,754	2,836	+76	+2.75	236,200	-
[7972]	26/07/13	2,820	2,832	2,749	2,760	-50	-1.78	149,000	-
[7972]	26/07/10	2,860	2,875	2,797	2,810	-39	-1.37	154,200	-
[7972]	26/07/09	2,830	2,865	2,791	2,849	-8	-0.28	149,900	-
[7972]	26/07/08	2,875	2,955	2,853	2,857	+4	+0.14	413,900	-
[7972]	26/07/07	2,840	2,892	2,833	2,853	+19	+0.67	278,300	-
[7972]	26/07/06	2,772	2,863	2,751	2,834	+104	+3.81	260,700	-
[7972]	26/07/03	2,690	2,740	2,670	2,730	+76	+2.86	234,200	-
[7972]	26/07/02	2,642	2,656	2,627	2,654	+31	+1.18	211,600	-
[7972]	26/07/01	2,643	2,655	2,596	2,623	-20	-0.76	198,500	-
[7972]	26/06/30	2,675	2,687	2,635	2,643	-23	-0.86	210,400	-
[7972]	26/06/29	2,640	2,666	2,620	2,666	+35	+1.33	416,300	-
[7972]	26/06/26	2,621	2,638	2,570	2,631	+60	+2.33	920,400	-
[7972]	26/06/25	2,588	2,605	2,556	2,571	+12	+0.47	579,100	-
[7972]	26/06/24	2,525	2,581	2,525	2,559	+25	+0.99	302,400	-
[7972]	26/06/23	2,584	2,585	2,534	2,534	-37	-1.44	265,200	-
[7972]	26/06/22	2,499	2,599	2,499	2,571	+56	+2.23	262,800	-
[7972]	26/06/19	2,486	2,530	2,476	2,515	+29	+1.17	229,900	-
[7972]	26/06/18	2,438	2,494	2,421	2,486	+55	+2.26	279,900	-
[7972]	26/06/17	2,455	2,470	2,429	2,431	-24	-0.98	146,300	-
[7972]	26/06/16	2,446	2,477	2,417	2,455	+6	+0.24	203,100	-
[7972]	26/06/15	2,480	2,485	2,445	2,449	+11	+0.45	196,900	-
[7972]	26/06/12	2,416	2,454	2,409	2,438	+22	+0.91	207,300	-
[7972]	26/06/11	2,396	2,429	2,386	2,416	+8	+0.33	187,200	-
[7972]	26/06/10	2,403	2,430	2,392	2,408	+5	+0.21	154,800	-
[7972]	26/06/09	2,444	2,469	2,403	2,403	-22	-0.91	170,500	-
[7972]	26/06/08	2,381	2,428	2,381	2,425	+3	+0.12	191,400	-
[7972]	26/06/05	2,411	2,460	2,389	2,422	+53	+2.24	189,300	-
[7972]	26/06/04	2,396	2,434	2,355	2,369	-77	-3.15	339,600	-
[7972]	26/06/03	2,405	2,477	2,389	2,446	-9	-0.37	437,100	-
[7972]	26/06/02	2,480	2,486	2,412	2,455	-67	-2.66	378,200	-
[7972]	26/06/01	2,550	2,573	2,491	2,522	-45	-1.75	335,900	-
[7972]	26/05/29	2,619	2,620	2,544	2,567	-48	-1.84	447,200	-
[7972]	26/05/28	2,699	2,700	2,551	2,615	-98	-3.61	377,800	-
[7972]	26/05/27	2,700	2,757	2,677	2,713	+42	+1.57	384,500	-
[7972]	26/05/26	2,660	2,730	2,615	2,671	+49	+1.87	236,200	-
[7972]	26/05/25	2,624	2,639	2,581	2,622	-3	-0.11	169,400	-
[7972]	26/05/22	2,611	2,649	2,580	2,625	+52.0	+2.02	262,100	-
[7972]	26/05/21	2,699	2,699	2,573	2,573	-80.0	-3.02	241,200	-
[7972]	26/05/20	2,718	2,719	2,619	2,653	-51.0	-1.89	201,800	-
[7972]	26/05/19	2,737	2,813	2,684	2,704	+6.0	+0.22	202,400	-
[7972]	26/05/18	2,722	2,725	2,652	2,698	-17.0	-0.63	212,400	-
[7972]	26/05/15	2,789	2,801	2,690	2,715	-74.0	-2.65	255,100	-
[7972]	26/05/14	2,805	2,827	2,789	2,789	-10.0	-0.36	222,600	-
[7972]	26/05/13	2,799	2,833	2,791	2,799	+12.0	+0.43	335,100	-
[7972]	26/05/12	2,799	2,837	2,783	2,787	+27.0	+0.98	441,500	-
[7972]	26/05/11	2,894	2,922	2,760	2,760	-133.0	-4.60	487,600	-
[7972]	26/05/08	2,920	2,964	2,775	2,893	-357.0	-10.98	1,111,000	-
[7972]	26/05/07	3,225	3,295	3,160	3,250	+90.0	+2.85	363,000	-
[7972]	26/05/01	3,145	3,160	3,120	3,160	-5.0	-0.16	132,100	-
[7972]	26/04/30	3,220	3,220	3,080	3,165	-125.0	-3.80	277,900	-
[7972]	26/04/28	3,215	3,300	3,210	3,290	+75.0	+2.33	124,400	-
[7972]	26/04/27	3,175	3,270	3,170	3,215	+25	+0.78	218,600	-
[7972]	26/04/24	3,195	3,225	3,160	3,190	-45	-1.39	135,600	-
[7972]	26/04/23	3,210	3,240	3,185	3,235	-30	-0.92	108,200	-
[7972]	26/04/22	3,295	3,325	3,250	3,265	-35	-1.06	102,300	-
[7972]	26/04/21	3,325	3,370	3,285	3,300	+15	+0.46	111,200	-
[7972]	26/04/20	3,315	3,355	3,275	3,285	-10	-0.30	176,300	-
[7972]	26/04/17	3,335	3,335	3,265	3,295	-55	-1.64	135,500	-
[7972]	26/04/16	3,365	3,380	3,330	3,350	-15	-0.45	144,900	-
[7972]	26/04/15	3,590	3,600	3,355	3,365	-170	-4.81	199,400	-
[7972]	26/04/14	3,600	3,620	3,530	3,535	0	0.00	132,300	-
[7972]	26/04/13	3,505	3,585	3,490	3,535	+55	+1.58	143,600	-
[7972]	26/04/10	3,500	3,535	3,465	3,480	+20	+0.58	113,800	-
[7972]	26/04/09	3,480	3,525	3,435	3,460	-60	-1.70	152,000	-
[7972]	26/04/08	3,500	3,540	3,450	3,520	+155	+4.61	148,800	-
[7972]	26/04/07	3,315	3,365	3,295	3,365	+50	+1.51	132,400	-
[7972]	26/04/06	3,305	3,325	3,260	3,315	+30	+0.91	106,600	-
[7972]	26/04/03	3,280	3,305	3,240	3,285	+45	+1.39	109,200	-
[7972]	26/04/02	3,285	3,375	3,230	3,240	-5	-0.15	284,900	-
[7972]	26/04/01	3,200	3,245	3,170	3,245	+220	+7.27	197,100	-
[7972]	26/03/31	3,025	3,110	3,000	3,025	-100	-3.20	172,300	-
[7972]	26/03/30	3,110	3,135	3,060	3,125	-125	-3.85	181,300	-
[7972]	26/03/27	3,255	3,295	3,240	3,250	-15	-0.46	140,700	-
[7972]	26/03/26	3,375	3,390	3,240	3,265	-105	-3.12	192,700	-
[7972]	26/03/25	3,370	3,415	3,355	3,370	+70	+2.12	129,700	-
[7972]	26/03/24	3,300	3,335	3,265	3,300	+130	+4.10	152,800	-
[7972]	26/03/23	3,205	3,235	3,150	3,170	-125	-3.79	183,400	-
[7972]	26/03/19	3,380	3,380	3,280	3,295	-160	-4.63	190,300	-
[7972]	26/03/18	3,455	3,480	3,410	3,455	+15	+0.44	118,800	-
[7972]	26/03/17	3,500	3,515	3,440	3,440	+25	+0.73	172,100	-
[7972]	26/03/16	3,405	3,480	3,395	3,415	+35	+1.04	201,500	-
[7972]	26/03/13	3,380	3,435	3,370	3,380	-45	-1.31	131,800	-
[7972]	26/03/12	3,525	3,540	3,400	3,425	-120	-3.39	145,100	-
[7972]	26/03/11	3,550	3,610	3,525	3,545	+65	+1.87	293,500	-
[7972]	26/03/10	3,410	3,565	3,405	3,480	+195	+5.94	346,200	-
[7972]	26/03/09	3,230	3,300	3,205	3,285	-165	-4.78	214,600	-
[7972]	26/03/06	3,395	3,470	3,350	3,450	+35	+1.02	128,200	-
[7972]	26/03/05	3,500	3,515	3,350	3,415	+155	+4.75	308,700	-
[7972]	26/03/04	3,335	3,405	3,190	3,260	-285	-8.04	545,200	-
[7972]	26/03/03	3,620	3,660	3,500	3,545	-135	-3.67	273,800	-
[7972]	26/03/02	3,610	3,695	3,530	3,680	+70	+1.94	261,600	-
[7972]	26/02/27	3,520	3,630	3,510	3,610	+140	+4.03	292,700	-
[7972]	26/02/26	3,470	3,555	3,425	3,470	+60	+1.76	247,900	-
[7972]	26/02/25	3,425	3,530	3,385	3,410	+110	+3.33	507,900	-
[7972]	26/02/24	3,390	3,390	3,260	3,300	+95	+2.96	406,200	-
[7972]	26/02/20	3,215	3,245	3,185	3,205	-40	-1.23	126,800	-
[7972]	26/02/19	3,265	3,325	3,205	3,245	+45	+1.41	308,700	-
[7972]	26/02/18	3,185	3,340	3,115	3,200	+85	+2.73	468,300	-
[7972]	26/02/17	3,075	3,140	3,050	3,115	+55	+1.80	333,100	-
[7972]	26/02/16	3,025	3,125	2,941	3,060	+436	+16.62	829,400	-
[7972]	26/02/13	2,840	2,849	2,624	2,624	-226	-7.93	420,900	-
[7972]	26/02/12	2,826	2,858	2,801	2,850	+42	+1.50	156,600	-
[7972]	26/02/10	2,733	2,824	2,724	2,808	+73	+2.67	231,800	-
[7972]	26/02/09	2,693	2,775	2,682	2,735	+92	+3.48	235,600	-
[7972]	26/02/06	2,632	2,649	2,603	2,643	+13	+0.49	81,800	-
[7972]	26/02/05	2,633	2,650	2,616	2,630	-6	-0.23	99,600	-
[7972]	26/02/04	2,619	2,659	2,598	2,636	+10	+0.38	137,400	-
[7972]	26/02/03	2,595	2,638	2,593	2,626	+33	+1.27	94,200	-
[7972]	26/02/02	2,614	2,653	2,593	2,593	-9	-0.35	143,200	-
[7972]	26/01/30	2,595	2,612	2,570	2,602	+18	+0.70	123,500	-
[7972]	26/01/29	2,572	2,596	2,523	2,584	-17	-0.65	135,000	-
[7972]	26/01/28	2,591	2,612	2,571	2,601	-15	-0.57	141,000	-
[7972]	26/01/27	2,578	2,646	2,567	2,616	+88	+3.48	280,900	-
[7972]	26/01/26	2,520	2,547	2,506	2,528	-27	-1.06	90,300	-
[7972]	26/01/23	2,563	2,613	2,551	2,555	-8	-0.31	91,800	-
[7972]	26/01/22	2,535	2,582	2,533	2,563	+28	+1.10	88,800	-
[7972]	26/01/21	2,500	2,565	2,500	2,535	-6	-0.24	132,400	-
[7972]	26/01/20	2,634	2,634	2,541	2,541	-93	-3.53	144,600	-
[7972]	26/01/19	2,650	2,661	2,606	2,634	+3	+0.11	104,700	-
[7972]	26/01/16	2,581	2,642	2,570	2,631	+50	+1.94	146,900	-
[7972]	26/01/15	2,578	2,591	2,565	2,581	+14	+0.55	116,800	-
[7972]	26/01/14	2,521	2,567	2,521	2,567	+38	+1.50	169,400	-
[7972]	26/01/13	2,521	2,539	2,502	2,529	+36	+1.44	138,800	-
[7972]	26/01/09	2,460	2,513	2,460	2,493	+44	+1.80	136,500	-
[7972]	26/01/08	2,452	2,483	2,444	2,449	-5	-0.20	136,300	-
[7972]	26/01/07	2,420	2,466	2,401	2,454	+29	+1.20	148,800	-
[7972]	26/01/06	2,435	2,446	2,420	2,425	+12	+0.50	121,700	-
[7972]	26/01/05	2,435	2,450	2,383	2,413	-27	-1.11	140,000	-
[7972]	25/12/30	2,492	2,492	2,436	2,440	-26	-1.05	125,200	-
[7972]	25/12/29	2,428	2,466	2,423	2,466	-74	-2.91	237,100	-
[7972]	25/12/26	2,517	2,558	2,512	2,540	+26	+1.03	193,300	-
[7972]	25/12/25	2,500	2,517	2,478	2,514	+14	+0.56	81,700	-
[7972]	25/12/24	2,530	2,545	2,500	2,500	-30	-1.19	93,900	-
[7972]	25/12/23	2,586	2,593	2,527	2,530	-56	-2.17	147,600	-
[7972]	25/12/22	2,550	2,620	2,537	2,586	+42	+1.65	160,600	-
[7972]	25/12/19	2,511	2,545	2,509	2,544	+37	+1.48	171,600	-
[7972]	25/12/18	2,502	2,535	2,495	2,507	-4	-0.16	82,900	-
[7972]	25/12/17	2,533	2,539	2,490	2,511	+1	+0.04	122,000	-
[7972]	25/12/16	2,539	2,539	2,509	2,510	-10	-0.40	115,900	-
[7972]	25/12/15	2,504	2,520	2,485	2,520	+11	+0.44	114,100	-
[7972]	25/12/12	2,540	2,543	2,503	2,509	-11	-0.44	124,200	-
[7972]	25/12/11	2,523	2,545	2,497	2,520	+19	+0.76	137,900	-
[7972]	25/12/10	2,502	2,530	2,477	2,501	-1	-0.04	152,700	-
[7972]	25/12/09	2,504	2,516	2,483	2,502	-4	-0.16	125,600	-
[7972]	25/12/08	2,447	2,519	2,447	2,506	+86	+3.55	163,400	-
[7972]	25/12/05	2,406	2,465	2,390	2,420	+14	+0.58	171,500	-
[7972]	25/12/04	2,391	2,415	2,372	2,406	-5	-0.21	180,700	-
[7972]	25/12/03	2,412	2,437	2,380	2,411	+11	+0.46	147,200	-
[7972]	25/12/02	2,420	2,420	2,384	2,400	+2	+0.08	138,000	-
[7972]	25/12/01	2,445	2,462	2,398	2,398	-30	-1.24	137,800	-
[7972]	25/11/28	2,395	2,433	2,395	2,428	+38	+1.59	86,100	-
[7972]	25/11/27	2,420	2,433	2,384	2,390	-30	-1.24	178,300	-
[7972]	25/11/26	2,441	2,441	2,406	2,420	-3	-0.12	137,100	-
[7972]	25/11/25	2,379	2,438	2,365	2,423	+64	+2.71	171,800	-
[7972]	25/11/21	2,267	2,361	2,266	2,359	+73	+3.19	229,800	-
[7972]	25/11/20	2,300	2,319	2,276	2,286	+14	+0.62	130,500	-
[7972]	25/11/19	2,280	2,310	2,250	2,272	+4	+0.18	144,100	-
[7972]	25/11/18	2,340	2,348	2,255	2,268	-88	-3.74	138,800	-
[7972]	25/11/17	2,371	2,375	2,338	2,356	-23	-0.97	95,400	-
[7972]	25/11/14	2,379	2,392	2,368	2,379	-27	-1.12	70,500	-
[7972]	25/11/13	2,406	2,428	2,391	2,406	-4	-0.17	60,700	-
[7972]	25/11/12	2,384	2,425	2,368	2,410	+52	+2.21	176,600	-
[7972]	25/11/11	2,343	2,375	2,305	2,358	-1	-0.04	172,600	-
[7972]	25/11/10	2,366	2,377	2,337	2,359	+6	+0.25	134,100	-
[7972]	25/11/07	2,316	2,353	2,306	2,353	+37	+1.60	189,500	-
[7972]	25/11/06	2,299	2,330	2,280	2,316	+17	+0.74	166,700	-
[7972]	25/11/05	2,313	2,317	2,236	2,299	-13	-0.56	274,800	-
[7972]	25/11/04	2,243	2,326	2,201	2,312	-180	-7.22	613,700	-
[7972]	25/10/31	2,480	2,500	2,443	2,492	+56	+2.30	196,800	-
[7972]	25/10/30	2,415	2,447	2,400	2,436	+40	+1.67	145,700	-
[7972]	25/10/29	2,454	2,454	2,386	2,396	-38	-1.56	116,200	-
[7972]	25/10/28	2,540	2,555	2,434	2,434	-142	-5.51	155,300	-
[7972]	25/10/27	2,532	2,576	2,519	2,576	+94	+3.79	172,100	-
[7972]	25/10/24	2,525	2,530	2,482	2,482	-45	-1.78	76,200	-
[7972]	25/10/23	2,470	2,564	2,468	2,527	+19	+0.76	134,600	-
[7972]	25/10/22	2,484	2,509	2,467	2,508	+57	+2.33	102,600	-
[7972]	25/10/21	2,467	2,484	2,451	2,451	-12	-0.49	85,300	-
[7972]	25/10/20	2,460	2,480	2,447	2,463	+27	+1.11	69,000	-
[7972]	25/10/17	2,423	2,446	2,417	2,436	+9	+0.37	71,800	-
[7972]	25/10/16	2,422	2,447	2,412	2,427	+5	+0.21	56,100	-
[7972]	25/10/15	2,407	2,431	2,389	2,422	+40	+1.68	94,800	-
[7972]	25/10/14	2,419	2,472	2,366	2,382	-85	-3.45	182,000	-
[7972]	25/10/10	2,492	2,506	2,467	2,467	-59	-2.34	121,600	-
[7972]	25/10/09	2,502	2,526	2,489	2,526	+25	+1.00	93,500	-
[7972]	25/10/08	2,483	2,528	2,479	2,501	+6	+0.24	89,200	-
[7972]	25/10/07	2,471	2,539	2,471	2,495	+33	+1.34	140,900	-
[7972]	25/10/06	2,440	2,483	2,402	2,462	+72	+3.01	131,400	-
[7972]	25/10/03	2,350	2,404	2,350	2,390	+72	+3.11	107,000	-
[7972]	25/10/02	2,351	2,363	2,316	2,318	-57	-2.40	109,600	-
[7972]	25/10/01	2,433	2,446	2,354	2,375	-78	-3.18	162,900	-
[7972]	25/09/30	2,518	2,530	2,453	2,453	-81	-3.20	221,700	-
[7972]	25/09/29	2,573	2,580	2,510	2,534	-14	-0.55	180,900	-
[7972]	25/09/26	2,508	2,557	2,499	2,548	+40	+1.59	156,700	-
[7972]	25/09/25	2,530	2,547	2,500	2,508	-42	-1.65	107,300	-
[7972]	25/09/24	2,532	2,550	2,505	2,550	+18	+0.71	136,300	-
[7972]	25/09/22	2,530	2,574	2,529	2,532	+9	+0.36	126,300	-
[7972]	25/09/19	2,510	2,529	2,490	2,523	+24	+0.96	163,500	-
[7972]	25/09/18	2,468	2,510	2,458	2,499	+25	+1.01	124,900	-
[7972]	25/09/17	2,467	2,476	2,446	2,474	+8	+0.32	97,900	-
[7972]	25/09/16	2,441	2,471	2,437	2,466	+25	+1.02	102,000	-
[7972]	25/09/12	2,447	2,465	2,435	2,441	-3	-0.12	85,200	-
[7972]	25/09/11	2,424	2,460	2,416	2,444	+21	+0.87	103,000	-
[7972]	25/09/10	2,389	2,425	2,376	2,423	+45	+1.89	79,000	-
[7972]	25/09/09	2,400	2,420	2,361	2,378	-7	-0.29	102,300	-
[7972]	25/09/08	2,420	2,422	2,382	2,385	-35	-1.45	100,900	-
[7972]	25/09/05	2,407	2,442	2,381	2,420	+18	+0.75	122,500	-