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
[7979]	26/10/29	2,240	2,257	2,202	2,257	+19.0	+0.85	265,300	80,325,091,328
[7979]	26/10/28	2,207	2,298	2,176	2,238	+25.0	+1.13	131,600	79,648,899,072
[7979]	26/10/27	2,206	2,239	2,196	2,213	+8.0	+0.36	71,800	78,759,165,952
[7979]	26/10/26	2,184	2,216	2,175	2,205	+16.0	+0.73	58,200	78,474,452,992
[7979]	26/10/23	2,206	2,214	2,162	2,189	0	+0.00	93,100	77,905,018,880
[7979]	26/10/22	2,229	2,231	2,188	2,189	-31.0	-1.40	54,800	77,905,018,880
[7979]	26/10/21	2,256	2,262	2,213	2,220	+1.0	+0.05	58,100	79,008,292,864
[7979]	26/10/20	2,258	2,263	2,216	2,219	-38.0	-1.68	67,800	78,972,698,624
[7979]	26/10/19	2,305	2,322	2,257	2,257	-47.0	-2.04	67,600	80,325,091,328
[7979]	26/10/16	2,294	2,336	2,271	2,304	-1.0	-0.04	88,800	81,997,791,232
[7979]	26/10/15	2,259	2,305	2,204	2,305	+43.0	+1.90	164,400	82,033,385,472
[7979]	26/10/14	2,268	2,270	2,245	2,262	-17.0	-0.75	39,700	80,503,037,952
[7979]	26/10/13	2,310	2,315	2,268	2,279	-5.0	-0.22	54,200	81,108,058,112
[7979]	26/10/09	2,246	2,291	2,245	2,284	+38.0	+1.69	99,800	81,286,004,736
[7979]	26/10/08	2,262	2,265	2,213	2,246	-10.0	-0.44	72,900	79,933,612,032
[7979]	26/10/07	2,257	2,277	2,250	2,256	-14.0	-0.62	52,500	80,289,505,280
[7979]	26/10/06	2,229	2,282	2,228	2,270	+58.0	+2.62	66,200	80,787,759,104
[7979]	26/10/05	2,201	2,224	2,191	2,212	+5.0	+0.23	61,600	78,723,579,904
[7979]	26/10/02	2,230	2,230	2,203	2,207	-26.0	-1.16	65,600	78,545,633,280
[7979]	26/10/01	2,216	2,248	2,203	2,233	+17.0	+0.77	57,600	79,470,952,448
[7979]	26/09/30	2,245	2,245	2,187	2,216	+1.0	+0.05	80,500	78,865,932,288
[7979]	26/09/29	2,282	2,300	2,206	2,215	-84.0	-3.65	74,800	78,830,346,240
[7979]	26/09/28	2,312	2,328	2,297	2,299	-3.0	-0.13	87,600	81,819,844,608
[7979]	26/09/25	2,282	2,318	2,274	2,302	+40.0	+1.77	63,800	81,926,610,944
[7979]	26/09/24	2,264	2,280	2,246	2,262	+8.0	+0.35	65,900	80,503,037,952
[7979]	26/09/18	2,261	2,269	2,239	2,254	-22.0	-0.97	60,300	80,218,324,992
[7979]	26/09/17	2,230	2,287	2,230	2,276	+57.0	+2.57	54,200	81,001,291,776
[7979]	26/09/16	2,223	2,234	2,217	2,219	+11.0	+0.50	48,700	78,972,698,624
[7979]	26/09/15	2,206	2,227	2,206	2,208	0	+0.00	45,300	78,581,219,328
[7979]	26/09/14	2,158	2,214	2,158	2,208	+50.0	+2.32	70,200	78,581,219,328
[7979]	26/09/11	2,146	2,173	2,146	2,158	-19.0	-0.87	91,200	76,801,753,088
[7979]	26/09/10	2,180	2,191	2,139	2,177	-25.0	-1.14	91,300	77,477,953,536
[7979]	26/09/09	2,222	2,230	2,200	2,202	-38.0	-1.70	60,800	78,367,686,656
[7979]	26/09/08	2,253	2,279	2,240	2,240	-40.0	-1.75	72,300	79,720,079,360
[7979]	26/09/07	2,286	2,310	2,272	2,280	-20.0	-0.87	58,600	81,143,652,352
[7979]	26/09/04	2,292	2,314	2,262	2,300	+4.0	+0.17	74,400	81,855,438,848
[7979]	26/09/03	2,292	2,310	2,282	2,296	+7.0	+0.31	72,000	81,713,078,272
[7979]	26/09/02	2,288	2,313	2,277	2,289	-24.0	-1.04	65,300	81,463,951,360
[7979]	26/09/01	2,280	2,319	2,267	2,313	0	+0.00	71,200	82,318,098,432
[7979]	26/08/31	2,326	2,337	2,313	2,313	-22.0	-0.94	52,000	82,318,098,432
[7979]	26/08/28	2,308	2,339	2,302	2,335	+18.0	+0.78	67,400	83,101,065,216
[7979]	26/08/27	2,361	2,373	2,310	2,317	-27.0	-1.15	66,000	82,460,450,816
[7979]	26/08/26	2,351	2,362	2,332	2,344	+4.0	+0.17	63,500	83,421,364,224
[7979]	26/08/25	2,361	2,374	2,340	2,340	-6.0	-0.26	67,200	83,279,011,840
[7979]	26/08/24	2,350	2,363	2,339	2,346	+7.0	+0.30	48,100	83,492,544,512
[7979]	26/08/21	2,334	2,366	2,326	2,339	-25.0	-1.06	81,000	83,243,417,600
[7979]	26/08/20	2,349	2,365	2,339	2,364	+19.0	+0.81	80,100	84,133,150,720
[7979]	26/08/19	2,379	2,385	2,337	2,345	-34.0	-1.43	121,500	83,456,958,464
[7979]	26/08/18	2,338	2,391	2,323	2,379	+46.0	+1.97	94,400	84,666,990,592
[7979]	26/08/17	2,363	2,363	2,333	2,333	-30	-1.27	85,000	-
[7979]	26/08/14	2,360	2,396	2,355	2,363	-47	-1.95	88,500	-
[7979]	26/08/13	2,288	2,420	2,267	2,410	+120	+5.24	181,200	-
[7979]	26/08/12	2,315	2,317	2,274	2,290	-24	-1.04	110,500	-
[7979]	26/08/10	2,283	2,352	2,267	2,314	+37	+1.62	142,400	-
[7979]	26/08/07	2,219	2,304	2,210	2,277	+63	+2.85	133,600	-
[7979]	26/08/06	2,250	2,288	2,209	2,214	+12	+0.54	153,200	-
[7979]	26/08/05	2,099	2,220	2,072	2,202	+124	+5.97	116,800	-
[7979]	26/08/04	2,088	2,091	2,069	2,078	-10	-0.48	59,000	-
[7979]	26/08/03	2,062	2,088	2,017	2,088	-21	-1.00	98,700	-
[7979]	26/07/31	2,117	2,128	2,076	2,109	-58	-2.68	84,000	-
[7979]	26/07/30	2,200	2,200	2,125	2,167	-7	-0.32	109,600	-
[7979]	26/07/29	2,134	2,192	2,109	2,174	+50	+2.35	139,100	-
[7979]	26/07/28	2,148	2,148	2,110	2,124	-14	-0.65	74,100	-
[7979]	26/07/27	2,118	2,149	2,085	2,138	+50	+2.39	63,500	-
[7979]	26/07/24	2,106	2,106	2,080	2,088	-33	-1.56	68,100	-
[7979]	26/07/23	2,142	2,142	2,109	2,121	-38	-1.76	60,700	-
[7979]	26/07/22	2,163	2,181	2,156	2,159	-26	-1.19	116,000	-
[7979]	26/07/21	2,218	2,237	2,165	2,185	-24	-1.09	92,700	-
[7979]	26/07/17	2,210	2,259	2,196	2,209	0	0.00	137,400	-
[7979]	26/07/16	2,188	2,210	2,172	2,209	+20	+0.91	77,500	-
[7979]	26/07/15	2,131	2,202	2,131	2,189	+66	+3.11	137,100	-
[7979]	26/07/14	2,132	2,141	2,112	2,123	+7	+0.33	51,300	-
[7979]	26/07/13	2,100	2,125	2,090	2,116	+30	+1.44	78,400	-
[7979]	26/07/10	2,100	2,100	2,066	2,086	+16	+0.77	68,100	-
[7979]	26/07/09	2,055	2,104	2,039	2,070	+16	+0.78	86,500	-
[7979]	26/07/08	2,110	2,110	2,048	2,054	-39	-1.86	69,500	-
[7979]	26/07/07	2,100	2,104	2,086	2,093	-10	-0.48	54,000	-
[7979]	26/07/06	2,084	2,110	2,081	2,103	+10	+0.48	100,500	-
[7979]	26/07/03	2,053	2,101	2,053	2,093	+83	+4.13	151,400	-
[7979]	26/07/02	2,012	2,038	2,009	2,010	+20	+1.01	61,300	-
[7979]	26/07/01	2,031	2,031	1,978	1,990	-33	-1.63	69,000	-
[7979]	26/06/30	2,054	2,059	2,004	2,023	-28	-1.37	77,700	-
[7979]	26/06/29	2,032	2,051	2,021	2,051	+34	+1.69	106,400	-
[7979]	26/06/26	2,030	2,030	2,000	2,017	+3	+0.15	59,200	-
[7979]	26/06/25	1,984	2,025	1,970	2,014	+57	+2.91	101,900	-
[7979]	26/06/24	2,000	2,020	1,954	1,957	-42	-2.10	97,700	-
[7979]	26/06/23	1,968	2,028	1,957	1,999	+31	+1.58	137,600	-
[7979]	26/06/22	2,002	2,030	1,958	1,968	-38	-1.89	112,300	-
[7979]	26/06/19	2,050	2,050	1,989	2,006	-23	-1.13	115,400	-
[7979]	26/06/18	1,998	2,039	1,983	2,029	+47	+2.37	83,400	-
[7979]	26/06/17	2,014	2,014	1,978	1,982	-19	-0.95	84,900	-
[7979]	26/06/16	2,033	2,039	1,987	2,001	-56	-2.72	123,500	-
[7979]	26/06/15	2,113	2,122	2,035	2,057	-6	-0.29	135,300	-
[7979]	26/06/12	2,082	2,095	2,018	2,063	-20	-0.96	157,000	-
[7979]	26/06/11	2,085	2,181	2,057	2,083	-4	-0.19	342,500	-
[7979]	26/06/10	1,933	2,108	1,920	2,087	+151	+7.80	370,800	-
[7979]	26/06/09	1,915	1,950	1,890	1,936	+28	+1.47	151,600	-
[7979]	26/06/08	1,902	1,942	1,875	1,908	+8	+0.42	151,900	-
[7979]	26/06/05	1,900	1,920	1,890	1,900	+23	+1.23	108,400	-
[7979]	26/06/04	1,875	1,888	1,868	1,877	+11	+0.59	111,900	-
[7979]	26/06/03	1,820	1,866	1,819	1,866	+38	+2.08	96,200	-
[7979]	26/06/02	1,822	1,843	1,789	1,828	+10	+0.55	123,900	-
[7979]	26/06/01	1,791	1,821	1,774	1,818	+16	+0.89	116,800	-
[7979]	26/05/29	1,789	1,819	1,782	1,802	+26	+1.46	126,300	-
[7979]	26/05/28	1,777	1,786	1,753	1,776	+5	+0.28	82,500	-
[7979]	26/05/27	1,764	1,776	1,755	1,771	+7	+0.40	72,900	-
[7979]	26/05/26	1,782	1,783	1,757	1,764	-19	-1.07	56,600	-
[7979]	26/05/25	1,811	1,811	1,771	1,783	-27	-1.49	101,500	-
[7979]	26/05/22	1,798	1,818	1,788	1,810	+13.0	+0.72	108,600	-
[7979]	26/05/21	1,779	1,797	1,772	1,797	+30.0	+1.70	72,500	-
[7979]	26/05/20	1,784	1,787	1,746	1,767	+11.0	+0.63	128,000	-
[7979]	26/05/19	1,780	1,782	1,748	1,756	-8.0	-0.45	115,600	-
[7979]	26/05/18	1,763	1,768	1,711	1,764	+41.0	+2.38	175,900	-
[7979]	26/05/15	1,706	1,734	1,703	1,723	+11.0	+0.64	134,900	-
[7979]	26/05/14	1,761	1,795	1,693	1,712	-42.0	-2.39	198,800	-
[7979]	26/05/13	1,667	1,758	1,653	1,754	+91.0	+5.47	271,200	-
[7979]	26/05/12	1,675	1,688	1,656	1,663	-26.0	-1.54	166,800	-
[7979]	26/05/11	1,644	1,698	1,644	1,689	+45.0	+2.74	185,300	-
[7979]	26/05/08	1,632	1,648	1,627	1,644	+12.0	+0.74	103,400	-
[7979]	26/05/07	1,652	1,656	1,632	1,632	-18.0	-1.09	110,400	-
[7979]	26/05/01	1,647	1,660	1,626	1,650	-2.0	-0.12	105,800	-
[7979]	26/04/30	1,651	1,658	1,620	1,652	-7.0	-0.42	162,400	-
[7979]	26/04/28	1,680	1,680	1,659	1,659	-8.0	-0.48	483,600	-
[7979]	26/04/27	1,656	1,678	1,655	1,667	+9	+0.54	69,800	-
[7979]	26/04/24	1,696	1,700	1,658	1,658	-16	-0.96	71,000	-
[7979]	26/04/23	1,690	1,698	1,669	1,674	-24	-1.41	85,500	-
[7979]	26/04/22	1,702	1,718	1,690	1,698	-8	-0.47	80,200	-
[7979]	26/04/21	1,720	1,735	1,706	1,706	-14	-0.81	56,500	-
[7979]	26/04/20	1,734	1,738	1,714	1,720	+5	+0.29	51,200	-
[7979]	26/04/17	1,750	1,759	1,715	1,715	-35	-2.00	165,700	-
[7979]	26/04/16	1,795	1,800	1,750	1,750	-40	-2.23	117,200	-
[7979]	26/04/15	1,783	1,795	1,776	1,790	+30	+1.70	88,700	-
[7979]	26/04/14	1,758	1,780	1,758	1,760	+5	+0.28	71,300	-
[7979]	26/04/13	1,753	1,761	1,745	1,755	0	0.00	81,500	-
[7979]	26/04/10	1,765	1,775	1,750	1,755	-9	-0.51	84,600	-
[7979]	26/04/09	1,785	1,794	1,762	1,764	-30	-1.67	97,900	-
[7979]	26/04/08	1,759	1,799	1,744	1,794	+90	+5.28	305,000	-
[7979]	26/04/07	1,700	1,717	1,693	1,704	+2	+0.12	60,700	-
[7979]	26/04/06	1,700	1,709	1,696	1,702	+7	+0.41	76,200	-
[7979]	26/04/03	1,695	1,704	1,693	1,695	+2	+0.12	39,300	-
[7979]	26/04/02	1,715	1,729	1,688	1,693	-12	-0.70	91,100	-
[7979]	26/04/01	1,698	1,705	1,682	1,705	+29	+1.73	80,200	-
[7979]	26/03/31	1,676	1,698	1,670	1,676	0	0.00	87,600	-
[7979]	26/03/30	1,658	1,679	1,656	1,676	-75	-4.28	224,600	-
[7979]	26/03/27	1,745	1,755	1,731	1,751	+9	+0.52	258,700	-
[7979]	26/03/26	1,737	1,746	1,722	1,742	+3	+0.17	155,400	-
[7979]	26/03/25	1,723	1,739	1,721	1,739	+41	+2.41	144,400	-
[7979]	26/03/24	1,693	1,712	1,682	1,698	+42	+2.54	168,200	-
[7979]	26/03/23	1,676	1,680	1,655	1,656	-33	-1.95	278,300	-
[7979]	26/03/19	1,752	1,755	1,689	1,689	-81	-4.58	271,300	-
[7979]	26/03/18	1,760	1,770	1,750	1,770	+20	+1.14	84,700	-
[7979]	26/03/17	1,753	1,762	1,746	1,750	-2	-0.11	92,200	-
[7979]	26/03/16	1,751	1,761	1,743	1,752	+17	+0.98	118,100	-
[7979]	26/03/13	1,750	1,762	1,735	1,735	-39	-2.20	197,600	-
[7979]	26/03/12	1,810	1,812	1,767	1,774	-36	-1.99	191,400	-
[7979]	26/03/11	1,809	1,826	1,809	1,810	-8	-0.44	117,300	-
[7979]	26/03/10	1,846	1,849	1,808	1,818	-5	-0.27	113,700	-
[7979]	26/03/09	1,810	1,835	1,803	1,823	-57	-3.03	140,400	-
[7979]	26/03/06	1,836	1,880	1,830	1,880	+38	+2.06	136,200	-
[7979]	26/03/05	1,852	1,864	1,828	1,842	+37	+2.05	115,500	-
[7979]	26/03/04	1,838	1,838	1,788	1,805	-55	-2.96	191,600	-
[7979]	26/03/03	1,877	1,906	1,859	1,860	-16	-0.85	204,400	-
[7979]	26/03/02	1,850	1,879	1,838	1,876	-1	-0.05	154,300	-
[7979]	26/02/27	1,853	1,884	1,846	1,877	+35	+1.90	176,400	-
[7979]	26/02/26	1,835	1,851	1,833	1,842	+7	+0.38	173,900	-
[7979]	26/02/25	1,834	1,845	1,823	1,835	+10	+0.55	137,500	-
[7979]	26/02/24	1,805	1,841	1,803	1,825	+23	+1.28	146,100	-
[7979]	26/02/20	1,806	1,806	1,793	1,802	-19	-1.04	86,300	-
[7979]	26/02/19	1,807	1,821	1,796	1,821	+11	+0.61	75,900	-
[7979]	26/02/18	1,800	1,812	1,797	1,810	+12	+0.67	87,700	-
[7979]	26/02/17	1,812	1,814	1,794	1,798	-7	-0.39	90,500	-
[7979]	26/02/16	1,815	1,815	1,797	1,805	0	0.00	123,100	-
[7979]	26/02/13	1,810	1,822	1,800	1,805	-10	-0.55	98,000	-
[7979]	26/02/12	1,801	1,818	1,799	1,815	+20	+1.11	142,600	-
[7979]	26/02/10	1,772	1,800	1,771	1,795	+26	+1.47	204,600	-
[7979]	26/02/09	1,801	1,809	1,769	1,769	-7	-0.39	302,800	-
[7979]	26/02/06	1,846	1,849	1,762	1,776	-44	-2.42	396,400	-
[7979]	26/02/05	1,793	1,830	1,775	1,820	-11	-0.60	637,600	-
[7979]	26/02/04	1,826	1,843	1,816	1,831	+5	+0.27	140,900	-
[7979]	26/02/03	1,834	1,837	1,824	1,826	+1	+0.05	95,600	-
[7979]	26/02/02	1,857	1,861	1,822	1,825	-13	-0.71	143,200	-
[7979]	26/01/30	1,840	1,841	1,825	1,838	-2	-0.11	88,100	-
[7979]	26/01/29	1,826	1,840	1,818	1,840	+8	+0.44	114,100	-
[7979]	26/01/28	1,835	1,840	1,826	1,832	-13	-0.70	76,800	-
[7979]	26/01/27	1,835	1,849	1,831	1,845	+1	+0.05	66,000	-
[7979]	26/01/26	1,861	1,861	1,835	1,844	-43	-2.28	109,600	-
[7979]	26/01/23	1,891	1,898	1,879	1,887	+5	+0.27	113,600	-
[7979]	26/01/22	1,856	1,884	1,856	1,882	+32	+1.73	62,600	-
[7979]	26/01/21	1,850	1,855	1,828	1,850	-13	-0.70	97,200	-
[7979]	26/01/20	1,877	1,877	1,856	1,863	-20	-1.06	82,100	-
[7979]	26/01/19	1,894	1,894	1,871	1,883	-11	-0.58	80,200	-
[7979]	26/01/16	1,884	1,899	1,877	1,894	+14	+0.74	88,800	-
[7979]	26/01/15	1,871	1,885	1,867	1,880	+8	+0.43	63,100	-
[7979]	26/01/14	1,863	1,876	1,860	1,872	+8	+0.43	55,000	-
[7979]	26/01/13	1,875	1,885	1,855	1,864	-6	-0.32	86,900	-
[7979]	26/01/09	1,850	1,871	1,850	1,870	+21	+1.14	65,200	-
[7979]	26/01/08	1,844	1,858	1,841	1,849	+8	+0.43	97,800	-
[7979]	26/01/07	1,825	1,851	1,820	1,841	+1	+0.05	98,400	-
[7979]	26/01/06	1,825	1,844	1,821	1,840	+20	+1.10	106,200	-
[7979]	26/01/05	1,825	1,829	1,784	1,820	-5	-0.27	184,200	-
[7979]	25/12/30	1,823	1,831	1,815	1,825	+9	+0.50	83,200	-
[7979]	25/12/29	1,801	1,820	1,800	1,816	+17	+0.94	84,200	-
[7979]	25/12/26	1,809	1,810	1,796	1,799	-7	-0.39	82,600	-
[7979]	25/12/25	1,813	1,814	1,803	1,806	-4	-0.22	72,100	-
[7979]	25/12/24	1,831	1,833	1,807	1,810	-25	-1.36	67,500	-
[7979]	25/12/23	1,808	1,835	1,807	1,835	+27	+1.49	80,500	-
[7979]	25/12/22	1,848	1,848	1,802	1,808	-32	-1.74	77,100	-
[7979]	25/12/19	1,828	1,847	1,824	1,840	+4	+0.22	79,200	-
[7979]	25/12/18	1,816	1,838	1,814	1,836	+20	+1.10	71,400	-
[7979]	25/12/17	1,835	1,835	1,808	1,816	-9	-0.49	80,700	-
[7979]	25/12/16	1,824	1,829	1,812	1,825	-8	-0.44	119,800	-
[7979]	25/12/15	1,807	1,838	1,805	1,833	+27	+1.50	127,000	-
[7979]	25/12/12	1,806	1,815	1,801	1,806	+13	+0.73	71,800	-
[7979]	25/12/11	1,810	1,813	1,793	1,793	-7	-0.39	97,600	-
[7979]	25/12/10	1,785	1,814	1,781	1,800	+25	+1.41	154,400	-
[7979]	25/12/09	1,807	1,815	1,766	1,775	-40	-2.20	172,100	-
[7979]	25/12/08	1,835	1,838	1,805	1,815	-12	-0.66	92,900	-
[7979]	25/12/05	1,820	1,835	1,806	1,827	-8	-0.44	123,800	-
[7979]	25/12/04	1,828	1,848	1,825	1,835	0	0.00	91,600	-
[7979]	25/12/03	1,835	1,847	1,826	1,835	-5	-0.27	73,200	-
[7979]	25/12/02	1,845	1,845	1,833	1,840	-4	-0.22	54,200	-
[7979]	25/12/01	1,875	1,881	1,835	1,844	-28	-1.50	76,000	-
[7979]	25/11/28	1,868	1,880	1,868	1,872	0	0.00	47,000	-
[7979]	25/11/27	1,890	1,890	1,868	1,872	-7	-0.37	37,600	-
[7979]	25/11/26	1,842	1,883	1,841	1,879	+31	+1.68	108,100	-
[7979]	25/11/25	1,901	1,903	1,843	1,848	-47	-2.48	84,000	-
[7979]	25/11/21	1,850	1,895	1,850	1,895	+50	+2.71	91,400	-
[7979]	25/11/20	1,851	1,860	1,827	1,845	+3	+0.16	100,800	-
[7979]	25/11/19	1,839	1,848	1,827	1,842	-6	-0.32	65,400	-
[7979]	25/11/18	1,856	1,869	1,842	1,848	-6	-0.32	82,100	-
[7979]	25/11/17	1,853	1,860	1,845	1,854	-1	-0.05	50,100	-
[7979]	25/11/14	1,850	1,868	1,841	1,855	-1	-0.05	53,900	-
[7979]	25/11/13	1,870	1,870	1,854	1,856	-3	-0.16	36,200	-
[7979]	25/11/12	1,831	1,869	1,831	1,859	+28	+1.53	95,300	-
[7979]	25/11/11	1,849	1,851	1,818	1,831	-18	-0.97	73,200	-
[7979]	25/11/10	1,861	1,861	1,845	1,849	0	0.00	78,300	-
[7979]	25/11/07	1,831	1,849	1,790	1,849	-10	-0.54	151,800	-
[7979]	25/11/06	1,827	1,860	1,827	1,859	+19	+1.03	113,300	-
[7979]	25/11/05	1,870	1,879	1,818	1,840	-29	-1.55	104,500	-
[7979]	25/11/04	1,866	1,888	1,860	1,869	-26	-1.37	67,600	-
[7979]	25/10/31	1,871	1,896	1,862	1,895	+24	+1.28	158,100	-
[7979]	25/10/30	1,859	1,880	1,857	1,871	+8	+0.43	244,600	-
[7979]	25/10/29	1,890	1,897	1,852	1,863	-36	-1.90	155,400	-
[7979]	25/10/28	1,949	1,955	1,893	1,899	-63	-3.21	125,100	-
[7979]	25/10/27	1,943	1,979	1,943	1,962	+24	+1.24	95,300	-
[7979]	25/10/24	1,964	1,970	1,931	1,938	+14	+0.73	79,700	-
[7979]	25/10/23	1,925	1,943	1,913	1,924	-20	-1.03	80,700	-
[7979]	25/10/22	1,921	1,944	1,908	1,944	+33	+1.73	149,200	-
[7979]	25/10/21	1,933	1,938	1,911	1,911	-25	-1.29	107,800	-
[7979]	25/10/20	1,935	1,944	1,924	1,936	+28	+1.47	96,900	-
[7979]	25/10/17	1,914	1,918	1,896	1,908	-4	-0.21	57,500	-
[7979]	25/10/16	1,921	1,932	1,906	1,912	-9	-0.47	54,700	-
[7979]	25/10/15	1,896	1,921	1,896	1,921	+25	+1.32	64,200	-
[7979]	25/10/14	1,899	1,914	1,873	1,896	-18	-0.94	106,900	-
[7979]	25/10/10	1,923	1,946	1,914	1,914	-28	-1.44	71,100	-
[7979]	25/10/09	1,927	1,944	1,918	1,942	+15	+0.78	65,000	-
[7979]	25/10/08	1,957	1,969	1,921	1,927	-31	-1.58	80,200	-
[7979]	25/10/07	1,971	1,981	1,957	1,958	-23	-1.16	68,100	-
[7979]	25/10/06	1,964	1,981	1,948	1,981	+57	+2.96	105,900	-
[7979]	25/10/03	1,915	1,930	1,911	1,924	+15	+0.79	47,200	-
[7979]	25/10/02	1,914	1,927	1,893	1,909	-2	-0.10	68,800	-
[7979]	25/10/01	1,942	1,942	1,897	1,911	-31	-1.60	97,400	-
[7979]	25/09/30	1,980	1,992	1,935	1,942	-42	-2.12	79,000	-
[7979]	25/09/29	2,017	2,018	1,984	1,984	-33	-1.64	65,900	-
[7979]	25/09/26	2,001	2,020	2,001	2,017	+8	+0.40	111,300	-
[7979]	25/09/25	2,014	2,014	1,985	2,009	-5	-0.25	125,600	-
[7979]	25/09/24	1,999	2,024	1,997	2,014	+22	+1.10	85,100	-
[7979]	25/09/22	1,975	1,999	1,973	1,992	+19	+0.96	59,200	-
[7979]	25/09/19	1,975	1,992	1,949	1,973	-2	-0.10	153,700	-
[7979]	25/09/18	1,960	1,980	1,960	1,975	+18	+0.92	58,700	-
[7979]	25/09/17	1,958	1,964	1,938	1,957	-10	-0.51	91,600	-
[7979]	25/09/16	1,960	1,978	1,960	1,967	+7	+0.36	49,700	-
[7979]	25/09/12	1,970	1,973	1,956	1,960	+1	+0.05	49,800	-
[7979]	25/09/11	1,979	1,993	1,955	1,959	-20	-1.01	43,600	-
[7979]	25/09/10	2,002	2,002	1,978	1,979	-36	-1.79	69,800	-
[7979]	25/09/09	1,998	2,022	1,994	2,015	+23	+1.15	72,200	-
[7979]	25/09/08	1,941	1,999	1,929	1,992	+42	+2.15	150,900	-
[7979]	25/09/05	1,924	1,954	1,916	1,950	+28	+1.46	57,700	-