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
[7976]	26/10/29	3,605	3,645	3,525	3,645	+40.0	+1.11	935,200	182,283,665,408
[7976]	26/10/28	3,610	3,655	3,590	3,605	-25.0	-0.69	138,700	180,283,293,696
[7976]	26/10/27	3,660	3,665	3,610	3,630	-30.0	-0.82	84,900	181,533,523,968
[7976]	26/10/26	3,650	3,680	3,630	3,660	+10.0	+0.27	104,000	183,033,806,848
[7976]	26/10/23	3,690	3,720	3,615	3,650	-15.0	-0.41	128,900	182,533,718,016
[7976]	26/10/22	3,675	3,695	3,630	3,665	0	+0.00	138,500	183,283,843,072
[7976]	26/10/21	3,735	3,735	3,650	3,665	-50.0	-1.35	146,500	183,283,843,072
[7976]	26/10/20	3,755	3,775	3,680	3,715	-60.0	-1.59	104,300	185,784,303,616
[7976]	26/10/19	3,750	3,775	3,660	3,775	+45.0	+1.21	133,000	188,784,869,376
[7976]	26/10/16	3,670	3,775	3,650	3,730	+115.0	+3.18	155,800	186,534,445,056
[7976]	26/10/15	3,515	3,650	3,505	3,615	+80.0	+2.26	188,200	180,783,382,528
[7976]	26/10/14	3,545	3,555	3,500	3,535	0	+0.00	150,500	176,782,655,488
[7976]	26/10/13	3,590	3,605	3,505	3,535	-20.0	-0.56	144,000	176,782,655,488
[7976]	26/10/09	3,525	3,555	3,500	3,555	+65.0	+1.86	124,700	177,782,833,152
[7976]	26/10/08	3,485	3,515	3,460	3,490	+5.0	+0.14	119,900	174,532,231,168
[7976]	26/10/07	3,450	3,505	3,435	3,485	+35.0	+1.01	104,600	174,282,194,944
[7976]	26/10/06	3,475	3,495	3,420	3,450	+5.0	+0.15	113,400	172,531,859,456
[7976]	26/10/05	3,445	3,485	3,410	3,445	0	+0.00	137,800	172,281,823,232
[7976]	26/10/02	3,410	3,490	3,375	3,445	+15.0	+0.44	87,700	172,281,823,232
[7976]	26/10/01	3,470	3,470	3,420	3,430	-40.0	-1.15	109,200	171,531,681,792
[7976]	26/09/30	3,415	3,510	3,405	3,470	+25.0	+0.73	145,300	173,532,053,504
[7976]	26/09/29	3,355	3,445	3,350	3,445	+65.0	+1.92	96,100	172,281,823,232
[7976]	26/09/28	3,440	3,460	3,365	3,380	-15.0	-0.44	126,700	169,031,221,248
[7976]	26/09/25	3,370	3,430	3,355	3,395	+25.0	+0.74	129,500	169,781,362,688
[7976]	26/09/24	3,325	3,380	3,310	3,370	+65.0	+1.97	128,400	168,531,132,416
[7976]	26/09/18	3,330	3,330	3,260	3,305	+5.0	+0.15	257,200	165,280,530,432
[7976]	26/09/17	3,280	3,325	3,260	3,300	+45.0	+1.38	60,500	165,030,477,824
[7976]	26/09/16	3,225	3,275	3,225	3,255	+30.0	+0.93	49,300	162,780,069,888
[7976]	26/09/15	3,265	3,270	3,205	3,225	-35.0	-1.07	85,800	161,279,787,008
[7976]	26/09/14	3,245	3,280	3,220	3,260	+65.0	+2.03	81,200	163,030,106,112
[7976]	26/09/11	3,110	3,220	3,105	3,195	+45.0	+1.43	89,700	159,779,504,128
[7976]	26/09/10	3,120	3,155	3,085	3,150	+45.0	+1.45	51,700	157,529,096,192
[7976]	26/09/09	3,100	3,120	3,085	3,105	+15.0	+0.49	60,000	155,278,671,872
[7976]	26/09/08	3,150	3,165	3,085	3,090	-70.0	-2.22	58,000	154,528,546,816
[7976]	26/09/07	3,130	3,170	3,115	3,160	+50.0	+1.61	69,000	158,029,185,024
[7976]	26/09/04	3,135	3,140	3,095	3,110	-15.0	-0.48	54,600	155,528,724,480
[7976]	26/09/03	3,165	3,165	3,085	3,125	+5.0	+0.16	55,300	156,278,865,920
[7976]	26/09/02	3,120	3,145	3,090	3,120	-15.0	-0.48	104,200	156,028,813,312
[7976]	26/09/01	3,155	3,170	3,100	3,135	-40.0	-1.26	89,200	156,778,954,752
[7976]	26/08/31	3,070	3,185	3,065	3,175	+110.0	+3.59	269,100	158,779,326,464
[7976]	26/08/28	3,035	3,090	3,025	3,065	+20.0	+0.66	97,200	153,278,300,160
[7976]	26/08/27	3,050	3,065	3,030	3,045	-5.0	-0.16	72,100	152,278,122,496
[7976]	26/08/26	3,000	3,050	2,992	3,050	+58.0	+1.94	97,200	152,528,175,104
[7976]	26/08/25	2,985	3,010	2,968	2,992	+22.0	+0.74	87,400	149,627,633,664
[7976]	26/08/24	2,973	3,000	2,952	2,970	-1.0	-0.03	85,100	148,527,431,680
[7976]	26/08/21	2,867	2,976	2,867	2,971	+86.0	+2.98	120,500	148,577,435,648
[7976]	26/08/20	2,861	2,885	2,828	2,885	+24.0	+0.84	83,100	144,276,652,032
[7976]	26/08/19	2,875	2,887	2,847	2,861	-11.0	-0.38	103,000	143,076,425,728
[7976]	26/08/18	2,882	2,909	2,836	2,872	+13.0	+0.45	85,300	143,626,518,528
[7976]	26/08/17	2,875	2,881	2,843	2,859	-38	-1.31	111,500	-
[7976]	26/08/14	2,920	2,954	2,878	2,897	-20	-0.69	95,800	-
[7976]	26/08/13	2,950	2,954	2,904	2,917	+1	+0.03	79,300	-
[7976]	26/08/12	2,985	2,985	2,877	2,916	-45	-1.52	134,300	-
[7976]	26/08/10	2,934	2,987	2,900	2,961	+27	+0.92	125,900	-
[7976]	26/08/07	2,881	2,944	2,842	2,934	+88	+3.09	171,000	-
[7976]	26/08/06	2,802	2,857	2,796	2,846	+51	+1.82	133,700	-
[7976]	26/08/05	2,741	2,800	2,713	2,795	+68	+2.49	178,700	-
[7976]	26/08/04	2,692	2,756	2,658	2,727	+26	+0.96	158,400	-
[7976]	26/08/03	2,780	2,802	2,690	2,701	-70	-2.53	247,300	-
[7976]	26/07/31	2,667	2,808	2,612	2,771	+152	+5.80	371,100	-
[7976]	26/07/30	2,597	2,619	2,532	2,619	-26	-0.98	459,900	-
[7976]	26/07/29	2,656	2,673	2,611	2,645	+22	+0.84	90,300	-
[7976]	26/07/28	2,632	2,665	2,603	2,623	-9	-0.34	96,300	-
[7976]	26/07/27	2,618	2,653	2,611	2,632	+22	+0.84	90,200	-
[7976]	26/07/24	2,567	2,613	2,560	2,610	+23	+0.89	94,600	-
[7976]	26/07/23	2,590	2,624	2,559	2,587	-41	-1.56	122,100	-
[7976]	26/07/22	2,663	2,668	2,626	2,628	-41	-1.54	75,300	-
[7976]	26/07/21	2,676	2,695	2,650	2,669	-19	-0.71	121,000	-
[7976]	26/07/17	2,703	2,718	2,667	2,688	-3	-0.11	59,200	-
[7976]	26/07/16	2,716	2,734	2,691	2,691	-3	-0.11	69,600	-
[7976]	26/07/15	2,674	2,700	2,659	2,694	-1	-0.04	107,000	-
[7976]	26/07/14	2,690	2,732	2,675	2,695	+20	+0.75	83,000	-
[7976]	26/07/13	2,700	2,719	2,667	2,675	-21	-0.78	95,300	-
[7976]	26/07/10	2,743	2,744	2,681	2,696	-33	-1.21	116,600	-
[7976]	26/07/09	2,691	2,748	2,681	2,729	-5	-0.18	139,700	-
[7976]	26/07/08	2,665	2,748	2,664	2,734	+19	+0.70	250,200	-
[7976]	26/07/07	2,736	2,745	2,707	2,715	-9	-0.33	102,000	-
[7976]	26/07/06	2,700	2,724	2,690	2,724	+34	+1.26	43,100	-
[7976]	26/07/03	2,699	2,720	2,676	2,690	+28	+1.05	52,600	-
[7976]	26/07/02	2,658	2,710	2,638	2,662	+39	+1.49	73,800	-
[7976]	26/07/01	2,700	2,710	2,616	2,623	-76	-2.82	105,200	-
[7976]	26/06/30	2,680	2,715	2,654	2,699	+14	+0.52	112,600	-
[7976]	26/06/29	2,669	2,685	2,646	2,685	-4	-0.15	105,300	-
[7976]	26/06/26	2,622	2,689	2,603	2,689	+87	+3.34	126,500	-
[7976]	26/06/25	2,564	2,625	2,549	2,602	+34	+1.32	76,900	-
[7976]	26/06/24	2,528	2,578	2,509	2,568	+40	+1.58	71,200	-
[7976]	26/06/23	2,540	2,556	2,525	2,528	-12	-0.47	58,300	-
[7976]	26/06/22	2,527	2,551	2,505	2,540	-9	-0.35	63,100	-
[7976]	26/06/19	2,563	2,573	2,542	2,549	-7	-0.27	61,700	-
[7976]	26/06/18	2,538	2,579	2,532	2,556	+22	+0.87	61,100	-
[7976]	26/06/17	2,539	2,553	2,510	2,534	0	0.00	65,800	-
[7976]	26/06/16	2,579	2,586	2,532	2,534	-63	-2.43	67,700	-
[7976]	26/06/15	2,610	2,630	2,576	2,597	-12	-0.46	89,600	-
[7976]	26/06/12	2,571	2,639	2,571	2,609	+39	+1.52	120,700	-
[7976]	26/06/11	2,557	2,597	2,489	2,570	+30	+1.18	117,500	-
[7976]	26/06/10	2,505	2,555	2,486	2,540	+57	+2.30	98,800	-
[7976]	26/06/09	2,502	2,511	2,476	2,483	-7	-0.28	61,300	-
[7976]	26/06/08	2,485	2,518	2,454	2,490	+2	+0.08	78,200	-
[7976]	26/06/05	2,490	2,525	2,483	2,488	+10	+0.40	60,400	-
[7976]	26/06/04	2,501	2,503	2,470	2,478	-38	-1.51	70,000	-
[7976]	26/06/03	2,505	2,528	2,488	2,516	+48	+1.94	54,900	-
[7976]	26/06/02	2,510	2,534	2,428	2,468	-82	-3.22	112,800	-
[7976]	26/06/01	2,603	2,613	2,547	2,550	-73	-2.78	107,000	-
[7976]	26/05/29	2,650	2,660	2,623	2,623	+10	+0.38	56,600	-
[7976]	26/05/28	2,601	2,638	2,586	2,613	+12	+0.46	59,100	-
[7976]	26/05/27	2,642	2,669	2,598	2,601	-41	-1.55	76,500	-
[7976]	26/05/26	2,603	2,673	2,568	2,642	+19	+0.72	105,800	-
[7976]	26/05/25	2,616	2,626	2,586	2,623	+23	+0.88	65,300	-
[7976]	26/05/22	2,587	2,617	2,579	2,600	+15.0	+0.58	66,600	-
[7976]	26/05/21	2,568	2,617	2,568	2,585	+38.0	+1.49	115,100	-
[7976]	26/05/20	2,504	2,547	2,492	2,547	+24.0	+0.95	90,000	-
[7976]	26/05/19	2,563	2,564	2,521	2,523	-16.0	-0.63	61,400	-
[7976]	26/05/18	2,559	2,572	2,525	2,539	-20.0	-0.78	77,200	-
[7976]	26/05/15	2,542	2,570	2,525	2,559	+26.0	+1.03	82,600	-
[7976]	26/05/14	2,500	2,550	2,500	2,533	+18.0	+0.72	76,400	-
[7976]	26/05/13	2,475	2,515	2,470	2,515	+34.0	+1.37	85,000	-
[7976]	26/05/12	2,502	2,515	2,461	2,481	-21.0	-0.84	71,700	-
[7976]	26/05/11	2,500	2,535	2,481	2,502	-19.0	-0.75	132,900	-
[7976]	26/05/08	2,539	2,561	2,482	2,521	+30.0	+1.20	159,900	-
[7976]	26/05/07	2,573	2,590	2,454	2,491	-56.0	-2.20	253,400	-
[7976]	26/05/01	2,456	2,580	2,430	2,547	+213.0	+9.13	383,500	-
[7976]	26/04/30	2,387	2,401	2,321	2,334	-103.0	-4.23	121,100	-
[7976]	26/04/28	2,370	2,437	2,363	2,437	+70.0	+2.96	120,500	-
[7976]	26/04/27	2,364	2,394	2,353	2,367	-1	-0.04	107,000	-
[7976]	26/04/24	2,393	2,405	2,360	2,368	-27	-1.13	72,100	-
[7976]	26/04/23	2,429	2,440	2,388	2,395	-62	-2.52	96,700	-
[7976]	26/04/22	2,479	2,489	2,445	2,457	-22	-0.89	61,700	-
[7976]	26/04/21	2,502	2,502	2,462	2,479	-10	-0.40	62,400	-
[7976]	26/04/20	2,507	2,507	2,485	2,489	0	0.00	59,200	-
[7976]	26/04/17	2,487	2,500	2,484	2,489	+13	+0.53	34,300	-
[7976]	26/04/16	2,486	2,505	2,474	2,476	-10	-0.40	39,600	-
[7976]	26/04/15	2,515	2,515	2,470	2,486	+5	+0.20	74,700	-
[7976]	26/04/14	2,463	2,488	2,458	2,481	+25	+1.02	52,400	-
[7976]	26/04/13	2,463	2,478	2,452	2,456	-7	-0.28	41,900	-
[7976]	26/04/10	2,484	2,487	2,450	2,463	-3	-0.12	50,400	-
[7976]	26/04/09	2,462	2,483	2,456	2,466	-3	-0.12	54,200	-
[7976]	26/04/08	2,499	2,499	2,458	2,469	-3	-0.12	63,700	-
[7976]	26/04/07	2,484	2,487	2,440	2,472	+18	+0.73	70,600	-
[7976]	26/04/06	2,438	2,460	2,436	2,454	+16	+0.66	33,000	-
[7976]	26/04/03	2,400	2,441	2,400	2,438	+38	+1.58	44,600	-
[7976]	26/04/02	2,430	2,454	2,394	2,400	-22	-0.91	83,600	-
[7976]	26/04/01	2,348	2,422	2,345	2,422	+113	+4.89	79,900	-
[7976]	26/03/31	2,316	2,353	2,309	2,309	-27	-1.16	76,400	-
[7976]	26/03/30	2,360	2,361	2,320	2,336	-74	-3.07	95,600	-
[7976]	26/03/27	2,403	2,420	2,384	2,410	+37	+1.56	136,800	-
[7976]	26/03/26	2,478	2,479	2,351	2,373	-116	-4.66	143,200	-
[7976]	26/03/25	2,455	2,499	2,455	2,489	+55	+2.26	136,900	-
[7976]	26/03/24	2,405	2,445	2,392	2,434	+79	+3.35	138,900	-
[7976]	26/03/23	2,301	2,366	2,301	2,355	+11	+0.47	138,600	-
[7976]	26/03/19	2,308	2,355	2,307	2,344	-11	-0.47	101,900	-
[7976]	26/03/18	2,304	2,355	2,302	2,355	+39	+1.68	72,000	-
[7976]	26/03/17	2,322	2,334	2,307	2,316	+3	+0.13	60,000	-
[7976]	26/03/16	2,314	2,328	2,302	2,313	-1	-0.04	68,700	-
[7976]	26/03/13	2,280	2,337	2,280	2,314	+24	+1.05	94,500	-
[7976]	26/03/12	2,288	2,304	2,279	2,290	-39	-1.67	73,500	-
[7976]	26/03/11	2,342	2,352	2,319	2,329	+33	+1.44	80,900	-
[7976]	26/03/10	2,303	2,308	2,268	2,296	+43	+1.91	69,000	-
[7976]	26/03/09	2,258	2,273	2,226	2,253	-55	-2.38	110,200	-
[7976]	26/03/06	2,263	2,316	2,261	2,308	+13	+0.57	56,900	-
[7976]	26/03/05	2,317	2,342	2,276	2,295	+28	+1.24	114,300	-
[7976]	26/03/04	2,260	2,281	2,234	2,267	-48	-2.07	129,200	-
[7976]	26/03/03	2,352	2,367	2,315	2,315	-60	-2.53	103,100	-
[7976]	26/03/02	2,402	2,404	2,353	2,375	-77	-3.14	115,600	-
[7976]	26/02/27	2,375	2,453	2,373	2,452	+106	+4.52	179,100	-
[7976]	26/02/26	2,350	2,356	2,325	2,346	+21	+0.90	61,700	-
[7976]	26/02/25	2,340	2,343	2,306	2,325	-8	-0.34	58,100	-
[7976]	26/02/24	2,297	2,341	2,281	2,333	+56	+2.46	76,000	-
[7976]	26/02/20	2,340	2,340	2,257	2,277	-69	-2.94	82,500	-
[7976]	26/02/19	2,350	2,370	2,333	2,346	+10	+0.43	107,600	-
[7976]	26/02/18	2,390	2,399	2,284	2,336	-44	-1.85	195,500	-
[7976]	26/02/17	2,328	2,393	2,302	2,380	+102	+4.48	291,700	-
[7976]	26/02/16	2,231	2,327	2,210	2,278	+97	+4.45	308,300	-
[7976]	26/02/13	2,301	2,301	2,161	2,181	-220	-9.16	333,600	-
[7976]	26/02/12	2,420	2,428	2,400	2,401	+6	+0.25	126,500	-
[7976]	26/02/10	2,391	2,418	2,375	2,395	-5	-0.21	123,700	-
[7976]	26/02/09	2,382	2,408	2,364	2,400	+68	+2.92	137,500	-
[7976]	26/02/06	2,305	2,347	2,303	2,332	+1	+0.04	64,900	-
[7976]	26/02/05	2,333	2,351	2,325	2,331	+5	+0.21	77,100	-
[7976]	26/02/04	2,356	2,365	2,326	2,326	-26	-1.11	99,800	-
[7976]	26/02/03	2,313	2,360	2,313	2,352	+42	+1.82	87,400	-
[7976]	26/02/02	2,285	2,333	2,285	2,310	+20	+0.87	178,400	-
[7976]	26/01/30	2,274	2,311	2,266	2,290	+14	+0.62	172,000	-
[7976]	26/01/29	2,246	2,276	2,217	2,276	+11	+0.49	58,700	-
[7976]	26/01/28	2,245	2,274	2,245	2,265	-15	-0.66	66,100	-
[7976]	26/01/27	2,270	2,294	2,250	2,280	+10	+0.44	104,100	-
[7976]	26/01/26	2,300	2,310	2,246	2,270	-80	-3.40	89,100	-
[7976]	26/01/23	2,337	2,358	2,337	2,350	+21	+0.90	64,100	-
[7976]	26/01/22	2,285	2,345	2,285	2,329	+42	+1.84	64,800	-
[7976]	26/01/21	2,280	2,300	2,276	2,287	-19	-0.82	32,300	-
[7976]	26/01/20	2,280	2,319	2,277	2,306	+14	+0.61	51,600	-
[7976]	26/01/19	2,300	2,303	2,262	2,292	-17	-0.74	28,400	-
[7976]	26/01/16	2,307	2,345	2,288	2,309	+21	+0.92	83,400	-
[7976]	26/01/15	2,265	2,318	2,245	2,288	+21	+0.93	88,300	-
[7976]	26/01/14	2,228	2,270	2,228	2,267	+14	+0.62	50,300	-
[7976]	26/01/13	2,256	2,273	2,239	2,253	+25	+1.12	82,500	-
[7976]	26/01/09	2,233	2,246	2,228	2,228	+8	+0.36	46,300	-
[7976]	26/01/08	2,185	2,224	2,185	2,220	+45	+2.07	70,900	-
[7976]	26/01/07	2,189	2,209	2,160	2,175	-27	-1.23	98,500	-
[7976]	26/01/06	2,176	2,203	2,166	2,202	+57	+2.66	111,800	-
[7976]	26/01/05	2,177	2,186	2,142	2,145	-32	-1.47	107,800	-
[7976]	25/12/30	2,210	2,217	2,170	2,177	-18	-0.82	103,700	-
[7976]	25/12/29	2,188	2,215	2,184	2,195	-29	-1.30	100,500	-
[7976]	25/12/26	2,230	2,242	2,216	2,224	+3	+0.14	46,600	-
[7976]	25/12/25	2,201	2,225	2,201	2,221	+20	+0.91	38,900	-
[7976]	25/12/24	2,200	2,207	2,187	2,201	+4	+0.18	44,400	-
[7976]	25/12/23	2,196	2,206	2,187	2,197	+10	+0.46	102,000	-
[7976]	25/12/22	2,200	2,223	2,181	2,187	+9	+0.41	95,000	-
[7976]	25/12/19	2,145	2,186	2,142	2,178	+34	+1.59	54,600	-
[7976]	25/12/18	2,151	2,160	2,141	2,144	+8	+0.37	34,900	-
[7976]	25/12/17	2,160	2,160	2,130	2,136	-18	-0.84	39,800	-
[7976]	25/12/16	2,205	2,205	2,154	2,154	-50	-2.27	54,700	-
[7976]	25/12/15	2,224	2,224	2,189	2,204	-15	-0.68	58,000	-
[7976]	25/12/12	2,200	2,220	2,190	2,219	+59	+2.73	94,900	-
[7976]	25/12/11	2,172	2,186	2,148	2,160	+14	+0.65	124,000	-
[7976]	25/12/10	2,158	2,170	2,135	2,146	-8	-0.37	47,400	-
[7976]	25/12/09	2,175	2,183	2,140	2,154	-26	-1.19	83,500	-
[7976]	25/12/08	2,150	2,184	2,150	2,180	+45	+2.11	67,400	-
[7976]	25/12/05	2,105	2,144	2,105	2,135	+14	+0.66	80,300	-
[7976]	25/12/04	2,066	2,133	2,066	2,121	+67	+3.26	75,300	-
[7976]	25/12/03	2,100	2,101	2,054	2,054	-61	-2.88	93,200	-
[7976]	25/12/02	2,143	2,143	2,115	2,115	-28	-1.31	40,300	-
[7976]	25/12/01	2,154	2,179	2,143	2,143	-7	-0.33	70,100	-
[7976]	25/11/28	2,122	2,150	2,118	2,150	+32	+1.51	106,600	-
[7976]	25/11/27	2,111	2,129	2,101	2,118	+13	+0.62	111,300	-
[7976]	25/11/26	2,091	2,106	2,085	2,105	+24	+1.15	107,200	-
[7976]	25/11/25	2,129	2,136	2,080	2,081	-46	-2.16	104,400	-
[7976]	25/11/21	2,061	2,134	2,050	2,127	+98	+4.83	168,600	-
[7976]	25/11/20	2,029	2,031	2,006	2,029	+18	+0.90	102,700	-
[7976]	25/11/19	2,033	2,043	2,007	2,011	-23	-1.13	93,000	-
[7976]	25/11/18	2,081	2,081	2,032	2,034	-53	-2.54	75,700	-
[7976]	25/11/17	2,132	2,138	2,087	2,087	-51	-2.39	58,000	-
[7976]	25/11/14	2,150	2,153	2,135	2,138	-12	-0.56	48,600	-
[7976]	25/11/13	2,178	2,178	2,144	2,150	-15	-0.69	35,800	-
[7976]	25/11/12	2,200	2,200	2,149	2,165	-24	-1.10	60,700	-
[7976]	25/11/11	2,174	2,196	2,172	2,189	+21	+0.97	47,200	-
[7976]	25/11/10	2,168	2,174	2,149	2,168	+33	+1.55	57,800	-
[7976]	25/11/07	2,230	2,232	2,133	2,135	-103	-4.60	103,000	-
[7976]	25/11/06	2,225	2,264	2,209	2,238	+58	+2.66	197,000	-
[7976]	25/11/05	2,143	2,192	2,136	2,180	+56	+2.64	175,500	-
[7976]	25/11/04	2,062	2,144	2,053	2,124	+76	+3.71	137,300	-
[7976]	25/10/31	2,061	2,079	2,025	2,048	-63	-2.98	193,300	-
[7976]	25/10/30	2,086	2,130	2,077	2,111	+42	+2.03	128,300	-
[7976]	25/10/29	2,106	2,118	2,058	2,069	-50	-2.36	88,900	-
[7976]	25/10/28	2,178	2,178	2,119	2,119	-70	-3.20	80,200	-
[7976]	25/10/27	2,179	2,190	2,165	2,189	+31	+1.44	44,900	-
[7976]	25/10/24	2,191	2,191	2,150	2,158	-36	-1.64	38,700	-
[7976]	25/10/23	2,187	2,196	2,180	2,194	+8	+0.37	43,500	-
[7976]	25/10/22	2,185	2,192	2,172	2,186	+14	+0.64	41,200	-
[7976]	25/10/21	2,161	2,190	2,161	2,172	+14	+0.65	40,100	-
[7976]	25/10/20	2,190	2,192	2,156	2,158	-16	-0.74	26,700	-
[7976]	25/10/17	2,161	2,180	2,157	2,174	+7	+0.32	36,500	-
[7976]	25/10/16	2,164	2,189	2,156	2,167	+2	+0.09	45,700	-
[7976]	25/10/15	2,173	2,189	2,157	2,165	+5	+0.23	63,700	-
[7976]	25/10/14	2,152	2,186	2,144	2,160	-20	-0.92	80,400	-
[7976]	25/10/10	2,155	2,193	2,155	2,180	+2	+0.09	58,100	-
[7976]	25/10/09	2,177	2,190	2,168	2,178	-2	-0.09	58,500	-
[7976]	25/10/08	2,201	2,210	2,174	2,180	-16	-0.73	56,300	-
[7976]	25/10/07	2,174	2,198	2,174	2,196	+21	+0.97	51,800	-
[7976]	25/10/06	2,202	2,204	2,174	2,175	+4	+0.18	70,100	-
[7976]	25/10/03	2,139	2,171	2,139	2,171	+32	+1.50	65,300	-
[7976]	25/10/02	2,130	2,146	2,113	2,139	+12	+0.56	63,100	-
[7976]	25/10/01	2,150	2,172	2,120	2,127	-39	-1.80	83,500	-
[7976]	25/09/30	2,185	2,196	2,166	2,166	-23	-1.05	102,300	-
[7976]	25/09/29	2,219	2,219	2,178	2,189	-37	-1.66	134,900	-
[7976]	25/09/26	2,218	2,230	2,213	2,226	+18	+0.82	120,900	-
[7976]	25/09/25	2,193	2,209	2,192	2,208	+15	+0.68	62,200	-
[7976]	25/09/24	2,178	2,206	2,178	2,193	+11	+0.50	79,700	-
[7976]	25/09/22	2,200	2,213	2,173	2,182	-27	-1.22	62,700	-
[7976]	25/09/19	2,196	2,209	2,183	2,209	+38	+1.75	172,000	-
[7976]	25/09/18	2,149	2,175	2,147	2,171	+22	+1.02	57,400	-
[7976]	25/09/17	2,153	2,164	2,141	2,149	-17	-0.78	71,100	-
[7976]	25/09/16	2,180	2,184	2,154	2,166	-7	-0.32	111,100	-
[7976]	25/09/12	2,186	2,186	2,161	2,173	+10	+0.46	103,400	-
[7976]	25/09/11	2,161	2,180	2,157	2,163	+6	+0.28	134,000	-
[7976]	25/09/10	2,143	2,158	2,142	2,157	+10	+0.47	62,200	-
[7976]	25/09/09	2,148	2,163	2,136	2,147	+11	+0.51	109,200	-
[7976]	25/09/08	2,135	2,143	2,128	2,136	+7	+0.33	137,000	-
[7976]	25/09/05	2,080	2,129	2,080	2,129	+55	+2.65	179,900	-