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
[7981]	26/10/29	2,941	3,005	2,901	2,970	+35.0	+1.19	442,100	187,272,396,800
[7981]	26/10/28	3,015	3,015	2,935	2,935	-41.0	-1.38	146,800	185,065,488,384
[7981]	26/10/27	3,015	3,030	2,972	2,976	-39.0	-1.29	121,900	187,650,719,744
[7981]	26/10/26	3,010	3,035	3,000	3,015	+15.0	+0.50	84,600	190,109,859,840
[7981]	26/10/23	3,040	3,050	2,983	3,000	-40.0	-1.32	126,300	189,164,044,288
[7981]	26/10/22	3,030	3,040	3,020	3,040	+30.0	+1.00	86,100	191,686,230,016
[7981]	26/10/21	3,040	3,040	2,995	3,010	+10.0	+0.33	70,800	189,794,582,528
[7981]	26/10/20	3,035	3,045	3,000	3,000	-30.0	-0.99	55,400	189,164,044,288
[7981]	26/10/19	3,025	3,060	3,015	3,030	+5.0	+0.17	96,900	191,055,675,392
[7981]	26/10/16	3,010	3,040	3,005	3,025	+38.0	+1.27	63,100	190,740,414,464
[7981]	26/10/15	2,989	3,000	2,975	2,987	-13.0	-0.43	108,800	188,344,336,384
[7981]	26/10/14	3,020	3,030	2,996	3,000	-10.0	-0.33	101,400	189,164,044,288
[7981]	26/10/13	2,997	3,025	2,971	3,010	+33.0	+1.11	70,400	189,794,582,528
[7981]	26/10/09	2,980	3,010	2,969	2,977	+15.0	+0.51	75,900	188,096,937,984
[7981]	26/10/08	3,000	3,010	2,961	2,962	-48.0	-1.59	134,800	187,149,189,120
[7981]	26/10/07	3,030	3,050	3,010	3,010	-20.0	-0.66	79,600	190,181,982,208
[7981]	26/10/06	3,045	3,050	3,010	3,030	-10.0	-0.33	70,900	191,445,647,360
[7981]	26/10/05	3,010	3,040	2,995	3,040	+20.0	+0.66	88,100	192,077,479,936
[7981]	26/10/02	3,005	3,040	3,005	3,020	-20.0	-0.66	92,100	190,813,814,784
[7981]	26/10/01	3,015	3,040	3,000	3,040	+5.0	+0.16	89,300	192,077,479,936
[7981]	26/09/30	3,050	3,050	3,000	3,035	+5.0	+0.17	81,600	191,761,563,648
[7981]	26/09/29	3,080	3,080	3,005	3,030	-110.0	-3.50	98,200	191,445,647,360
[7981]	26/09/28	3,165	3,175	3,130	3,140	0	+0.00	132,500	198,395,822,080
[7981]	26/09/25	3,135	3,155	3,110	3,140	+30.0	+0.96	119,600	198,395,822,080
[7981]	26/09/24	3,090	3,125	3,070	3,110	+20.0	+0.65	106,200	196,500,324,352
[7981]	26/09/18	3,120	3,120	3,075	3,090	-20.0	-0.64	116,400	195,236,659,200
[7981]	26/09/17	3,085	3,110	3,065	3,110	+25.0	+0.81	98,700	196,500,324,352
[7981]	26/09/16	3,100	3,120	3,065	3,085	-10.0	-0.32	72,000	194,920,742,912
[7981]	26/09/15	3,100	3,110	3,085	3,095	-5.0	-0.16	75,200	195,552,575,488
[7981]	26/09/14	3,050	3,100	3,030	3,100	+35.0	+1.14	69,500	195,868,491,776
[7981]	26/09/11	3,010	3,080	3,005	3,065	0	+0.00	104,600	193,657,077,760
[7981]	26/09/10	3,040	3,065	3,020	3,065	+10.0	+0.33	82,200	193,800,224,768
[7981]	26/09/09	3,075	3,075	3,045	3,055	-20.0	-0.65	77,500	193,167,917,056
[7981]	26/09/08	3,130	3,130	3,075	3,075	-40.0	-1.28	69,700	194,432,516,096
[7981]	26/09/07	3,110	3,125	3,090	3,115	+5.0	+0.16	95,000	196,961,730,560
[7981]	26/09/04	3,115	3,125	3,090	3,110	-15.0	-0.48	80,700	196,645,568,512
[7981]	26/09/03	3,135	3,145	3,095	3,125	-5.0	-0.16	101,500	197,594,021,888
[7981]	26/09/02	3,170	3,170	3,105	3,130	-50.0	-1.57	94,200	197,910,167,552
[7981]	26/09/01	3,155	3,185	3,140	3,180	+5.0	+0.16	66,100	201,071,673,344
[7981]	26/08/31	3,080	3,175	3,070	3,175	+75.0	+2.42	357,300	200,755,527,680
[7981]	26/08/28	3,115	3,120	3,075	3,100	-15.0	-0.48	73,700	196,013,277,184
[7981]	26/08/27	3,125	3,140	3,100	3,115	-10.0	-0.32	63,000	196,964,958,208
[7981]	26/08/26	3,120	3,140	3,105	3,125	+10.0	+0.32	90,700	197,597,282,304
[7981]	26/08/25	3,130	3,135	3,100	3,115	+15.0	+0.48	91,500	196,964,958,208
[7981]	26/08/24	3,085	3,120	3,075	3,100	+35.0	+1.14	154,000	196,016,504,832
[7981]	26/08/21	3,015	3,075	3,005	3,065	+45.0	+1.49	108,000	193,803,403,264
[7981]	26/08/20	2,955	3,020	2,950	3,020	+84.0	+2.86	161,900	190,958,010,368
[7981]	26/08/19	2,975	2,975	2,911	2,936	-47.0	-1.58	146,400	185,646,596,096
[7981]	26/08/18	2,980	2,999	2,973	2,983	-2.0	-0.07	133,100	188,618,457,088
[7981]	26/08/17	3,080	3,080	2,985	2,985	-90	-2.93	133,900	-
[7981]	26/08/14	3,055	3,075	3,040	3,075	+30	+0.99	60,100	-
[7981]	26/08/13	3,060	3,060	3,015	3,045	+10	+0.33	62,000	-
[7981]	26/08/12	3,045	3,055	3,025	3,035	+10	+0.33	87,000	-
[7981]	26/08/10	3,060	3,060	3,015	3,025	-40	-1.31	99,600	-
[7981]	26/08/07	3,060	3,085	3,045	3,065	+10	+0.33	97,900	-
[7981]	26/08/06	2,999	3,060	2,999	3,055	+50	+1.66	101,500	-
[7981]	26/08/05	2,990	3,010	2,980	3,005	+15	+0.50	106,900	-
[7981]	26/08/04	3,045	3,050	2,985	2,990	-5	-0.17	123,800	-
[7981]	26/08/03	2,970	3,025	2,960	2,995	-25	-0.83	182,400	-
[7981]	26/07/31	3,025	3,055	2,962	3,020	-15	-0.49	691,100	-
[7981]	26/07/30	3,290	3,330	3,020	3,035	-245	-7.47	351,600	-
[7981]	26/07/29	3,310	3,310	3,230	3,280	+10	+0.31	153,000	-
[7981]	26/07/28	3,250	3,300	3,215	3,270	+30	+0.93	145,700	-
[7981]	26/07/27	3,190	3,255	3,180	3,240	+105	+3.35	209,400	-
[7981]	26/07/24	3,095	3,135	3,080	3,135	+50	+1.62	121,300	-
[7981]	26/07/23	3,085	3,100	3,060	3,085	-15	-0.48	104,000	-
[7981]	26/07/22	3,115	3,115	3,080	3,100	+15	+0.49	80,900	-
[7981]	26/07/21	3,050	3,110	3,050	3,085	+30	+0.98	86,400	-
[7981]	26/07/17	3,090	3,110	3,020	3,055	-60	-1.93	115,800	-
[7981]	26/07/16	3,095	3,130	3,085	3,115	-10	-0.32	97,100	-
[7981]	26/07/15	3,105	3,130	3,090	3,125	+35	+1.13	127,500	-
[7981]	26/07/14	3,060	3,100	3,060	3,090	+40	+1.31	110,800	-
[7981]	26/07/13	3,060	3,085	3,040	3,050	-5	-0.16	116,500	-
[7981]	26/07/10	3,095	3,100	3,030	3,055	0	0.00	101,500	-
[7981]	26/07/09	3,065	3,100	3,040	3,055	-25	-0.81	80,600	-
[7981]	26/07/08	3,110	3,125	3,060	3,080	-45	-1.44	76,000	-
[7981]	26/07/07	3,145	3,175	3,120	3,125	+10	+0.32	86,400	-
[7981]	26/07/06	3,110	3,130	3,095	3,115	+20	+0.65	62,800	-
[7981]	26/07/03	3,100	3,115	3,075	3,095	+20	+0.65	59,300	-
[7981]	26/07/02	3,055	3,095	3,035	3,075	+25	+0.82	106,600	-
[7981]	26/07/01	3,110	3,120	3,035	3,050	-50	-1.61	103,000	-
[7981]	26/06/30	3,095	3,110	3,070	3,100	+20	+0.65	154,300	-
[7981]	26/06/29	3,115	3,140	3,070	3,080	-20	-0.65	121,100	-
[7981]	26/06/26	3,135	3,160	3,080	3,100	-35	-1.12	140,700	-
[7981]	26/06/25	3,140	3,210	3,095	3,135	+65	+2.12	161,900	-
[7981]	26/06/24	3,070	3,095	3,055	3,070	0	0.00	110,200	-
[7981]	26/06/23	3,060	3,100	3,060	3,070	+20	+0.66	120,300	-
[7981]	26/06/22	3,005	3,075	2,995	3,050	+20	+0.66	69,500	-
[7981]	26/06/19	3,060	3,070	3,015	3,030	+15	+0.50	132,500	-
[7981]	26/06/18	3,025	3,055	3,005	3,015	+15	+0.50	106,300	-
[7981]	26/06/17	3,010	3,020	2,994	3,000	0	0.00	47,900	-
[7981]	26/06/16	3,015	3,020	2,979	3,000	-35	-1.15	83,900	-
[7981]	26/06/15	3,010	3,060	3,000	3,035	+68	+2.29	107,900	-
[7981]	26/06/12	2,999	3,015	2,967	2,967	+6	+0.20	124,400	-
[7981]	26/06/11	2,951	2,961	2,891	2,961	+17	+0.58	102,500	-
[7981]	26/06/10	2,962	3,000	2,937	2,944	-18	-0.61	112,600	-
[7981]	26/06/09	2,975	2,988	2,947	2,962	+21	+0.71	103,900	-
[7981]	26/06/08	2,917	2,960	2,912	2,941	-26	-0.88	85,900	-
[7981]	26/06/05	2,944	2,981	2,941	2,967	+23	+0.78	75,200	-
[7981]	26/06/04	2,924	2,944	2,909	2,944	+2	+0.07	92,200	-
[7981]	26/06/03	2,923	2,975	2,899	2,942	+19	+0.65	107,100	-
[7981]	26/06/02	2,932	2,941	2,882	2,923	-45	-1.52	123,300	-
[7981]	26/06/01	2,973	3,005	2,930	2,968	-1	-0.03	164,400	-
[7981]	26/05/29	2,935	3,030	2,935	2,969	+9	+0.30	139,800	-
[7981]	26/05/28	2,975	2,981	2,930	2,960	+8	+0.27	90,800	-
[7981]	26/05/27	2,946	2,989	2,940	2,952	+6	+0.20	132,500	-
[7981]	26/05/26	2,980	2,996	2,942	2,946	-44	-1.47	78,500	-
[7981]	26/05/25	2,973	3,055	2,973	2,990	+78	+2.68	171,200	-
[7981]	26/05/22	2,900	2,925	2,877	2,912	+16.0	+0.55	85,900	-
[7981]	26/05/21	2,945	2,953	2,895	2,896	-5.0	-0.17	92,500	-
[7981]	26/05/20	2,945	2,945	2,882	2,901	-46.0	-1.56	123,600	-
[7981]	26/05/19	2,925	2,969	2,907	2,947	+39.0	+1.34	96,500	-
[7981]	26/05/18	2,990	3,000	2,883	2,908	-82.0	-2.74	143,700	-
[7981]	26/05/15	3,005	3,030	2,983	2,990	-15.0	-0.50	89,400	-
[7981]	26/05/14	2,988	3,035	2,941	3,005	+10.0	+0.33	124,100	-
[7981]	26/05/13	3,025	3,045	2,992	2,995	-30.0	-0.99	150,700	-
[7981]	26/05/12	3,095	3,130	3,020	3,025	-70.0	-2.26	148,900	-
[7981]	26/05/11	3,050	3,100	3,045	3,095	+45.0	+1.48	144,700	-
[7981]	26/05/08	3,200	3,200	3,050	3,050	-160.0	-4.98	239,600	-
[7981]	26/05/07	3,045	3,265	3,045	3,210	+140.0	+4.56	337,500	-
[7981]	26/05/01	2,992	3,135	2,961	3,070	+106.0	+3.58	349,200	-
[7981]	26/04/30	2,811	3,180	2,782	2,964	+144.0	+5.11	889,200	-
[7981]	26/04/28	2,750	2,829	2,731	2,820	+73.0	+2.66	378,600	-
[7981]	26/04/27	2,675	2,747	2,670	2,747	+99	+3.74	204,400	-
[7981]	26/04/24	2,668	2,668	2,628	2,648	-12	-0.45	109,600	-
[7981]	26/04/23	2,660	2,668	2,626	2,660	+3	+0.11	140,800	-
[7981]	26/04/22	2,675	2,682	2,649	2,657	-18	-0.67	80,500	-
[7981]	26/04/21	2,714	2,714	2,671	2,675	-39	-1.44	98,600	-
[7981]	26/04/20	2,749	2,749	2,713	2,714	-6	-0.22	61,600	-
[7981]	26/04/17	2,771	2,783	2,717	2,720	-45	-1.63	127,100	-
[7981]	26/04/16	2,755	2,782	2,746	2,765	+46	+1.69	139,800	-
[7981]	26/04/15	2,698	2,738	2,693	2,719	+54	+2.03	185,300	-
[7981]	26/04/14	2,763	2,775	2,646	2,665	-75	-2.74	298,000	-
[7981]	26/04/13	2,906	2,922	2,740	2,740	-192	-6.55	348,300	-
[7981]	26/04/10	2,980	3,000	2,925	2,932	-31	-1.05	81,100	-
[7981]	26/04/09	2,928	2,979	2,923	2,963	+35	+1.20	102,400	-
[7981]	26/04/08	2,905	2,928	2,897	2,928	+81	+2.85	136,100	-
[7981]	26/04/07	2,819	2,853	2,816	2,847	+36	+1.28	85,700	-
[7981]	26/04/06	2,798	2,822	2,798	2,811	+14	+0.50	51,400	-
[7981]	26/04/03	2,778	2,803	2,775	2,797	+19	+0.68	83,600	-
[7981]	26/04/02	2,815	2,850	2,776	2,778	-48	-1.70	88,000	-
[7981]	26/04/01	2,820	2,833	2,770	2,826	+86	+3.14	101,400	-
[7981]	26/03/31	2,732	2,777	2,727	2,740	-20	-0.72	96,400	-
[7981]	26/03/30	2,688	2,762	2,688	2,760	-95	-3.33	134,300	-
[7981]	26/03/27	2,866	2,870	2,839	2,855	-3	-0.10	121,400	-
[7981]	26/03/26	2,863	2,869	2,833	2,858	-9	-0.31	84,600	-
[7981]	26/03/25	2,834	2,875	2,834	2,867	+62	+2.21	109,400	-
[7981]	26/03/24	2,777	2,807	2,762	2,805	+65	+2.37	100,300	-
[7981]	26/03/23	2,776	2,776	2,708	2,740	-77	-2.73	156,300	-
[7981]	26/03/19	2,857	2,866	2,817	2,817	-113	-3.86	134,900	-
[7981]	26/03/18	2,878	2,937	2,872	2,930	+94	+3.31	125,900	-
[7981]	26/03/17	2,805	2,854	2,805	2,836	+32	+1.14	56,200	-
[7981]	26/03/16	2,801	2,829	2,777	2,804	+3	+0.11	75,400	-
[7981]	26/03/13	2,796	2,811	2,790	2,801	-15	-0.53	109,600	-
[7981]	26/03/12	2,849	2,849	2,802	2,816	-65	-2.26	83,300	-
[7981]	26/03/11	2,893	2,910	2,874	2,881	+23	+0.80	144,800	-
[7981]	26/03/10	2,842	2,863	2,822	2,858	+83	+2.99	108,900	-
[7981]	26/03/09	2,737	2,777	2,702	2,775	-55	-1.94	104,300	-
[7981]	26/03/06	2,843	2,843	2,803	2,830	-35	-1.22	72,700	-
[7981]	26/03/05	2,885	2,922	2,843	2,865	+35	+1.24	107,700	-
[7981]	26/03/04	2,825	2,883	2,792	2,830	-83	-2.85	142,900	-
[7981]	26/03/03	2,981	2,987	2,902	2,913	-86	-2.87	109,800	-
[7981]	26/03/02	3,005	3,020	2,961	2,999	-41	-1.35	94,900	-
[7981]	26/02/27	3,050	3,055	3,015	3,040	+30	+1.00	107,500	-
[7981]	26/02/26	3,035	3,050	3,010	3,010	-20	-0.66	72,900	-
[7981]	26/02/25	3,055	3,055	3,015	3,030	-40	-1.30	79,400	-
[7981]	26/02/24	3,010	3,080	2,999	3,070	+70	+2.33	95,700	-
[7981]	26/02/20	3,000	3,015	2,988	3,000	-40	-1.32	61,100	-
[7981]	26/02/19	3,010	3,040	2,998	3,040	+20	+0.66	64,800	-
[7981]	26/02/18	3,015	3,030	3,005	3,020	+33	+1.10	38,200	-
[7981]	26/02/17	3,005	3,010	2,973	2,987	-18	-0.60	69,300	-
[7981]	26/02/16	2,996	3,005	2,941	3,005	+26	+0.87	125,100	-
[7981]	26/02/13	3,055	3,080	2,966	2,979	-111	-3.59	110,700	-
[7981]	26/02/12	3,070	3,100	3,050	3,090	+15	+0.49	137,100	-
[7981]	26/02/10	3,100	3,130	3,070	3,075	0	0.00	101,900	-
[7981]	26/02/09	3,060	3,095	3,020	3,075	+60	+1.99	112,500	-
[7981]	26/02/06	3,045	3,050	2,996	3,015	-15	-0.50	138,800	-
[7981]	26/02/05	2,959	3,060	2,959	3,030	+95	+3.24	184,300	-
[7981]	26/02/04	2,950	3,000	2,935	2,935	-80	-2.65	282,300	-
[7981]	26/02/03	2,986	3,145	2,970	3,015	+43	+1.45	234,700	-
[7981]	26/02/02	2,996	3,005	2,951	2,972	+26	+0.88	121,700	-
[7981]	26/01/30	2,987	2,987	2,925	2,946	-12	-0.41	92,800	-
[7981]	26/01/29	2,931	2,966	2,900	2,958	-12	-0.40	80,300	-
[7981]	26/01/28	2,995	3,040	2,961	2,970	-50	-1.66	74,100	-
[7981]	26/01/27	3,010	3,040	2,996	3,020	0	0.00	56,600	-
[7981]	26/01/26	3,000	3,045	2,998	3,020	-45	-1.47	90,000	-
[7981]	26/01/23	3,075	3,100	3,040	3,065	+15	+0.49	66,300	-
[7981]	26/01/22	3,025	3,060	3,005	3,050	+50	+1.67	54,600	-
[7981]	26/01/21	3,000	3,015	2,990	3,000	-40	-1.32	54,600	-
[7981]	26/01/20	3,035	3,040	3,010	3,040	-5	-0.16	61,400	-
[7981]	26/01/19	3,075	3,100	3,045	3,045	-30	-0.98	58,100	-
[7981]	26/01/16	3,025	3,075	3,015	3,075	+45	+1.49	73,000	-
[7981]	26/01/15	3,025	3,030	3,005	3,030	+15	+0.50	66,600	-
[7981]	26/01/14	3,000	3,020	2,990	3,015	+10	+0.33	60,200	-
[7981]	26/01/13	3,020	3,035	2,995	3,005	+29	+0.97	70,400	-
[7981]	26/01/09	2,991	3,015	2,953	2,976	+30	+1.02	67,700	-
[7981]	26/01/08	2,950	2,960	2,935	2,946	-2	-0.07	61,400	-
[7981]	26/01/07	2,921	2,966	2,921	2,948	-1	-0.03	63,800	-
[7981]	26/01/06	2,928	2,949	2,926	2,949	+29	+0.99	88,600	-
[7981]	26/01/05	2,919	2,946	2,910	2,920	+4	+0.14	59,000	-
[7981]	25/12/30	2,938	2,940	2,916	2,916	-21	-0.72	64,000	-
[7981]	25/12/29	2,923	2,943	2,906	2,937	+14	+0.48	79,100	-
[7981]	25/12/26	2,916	2,942	2,914	2,923	+7	+0.24	59,900	-
[7981]	25/12/25	2,917	2,928	2,910	2,916	-1	-0.03	46,000	-
[7981]	25/12/24	2,933	2,949	2,917	2,917	-16	-0.55	69,900	-
[7981]	25/12/23	2,903	2,933	2,900	2,933	+30	+1.03	63,200	-
[7981]	25/12/22	2,929	2,929	2,884	2,903	-18	-0.62	89,700	-
[7981]	25/12/19	2,890	2,930	2,889	2,921	+19	+0.65	136,400	-
[7981]	25/12/18	2,859	2,911	2,847	2,902	+67	+2.36	130,700	-
[7981]	25/12/17	2,839	2,845	2,809	2,835	-4	-0.14	109,100	-
[7981]	25/12/16	2,863	2,884	2,839	2,839	-4	-0.14	150,300	-
[7981]	25/12/15	2,833	2,852	2,822	2,843	+9	+0.32	92,600	-
[7981]	25/12/12	2,817	2,848	2,811	2,834	+67	+2.42	179,300	-
[7981]	25/12/11	2,798	2,800	2,766	2,767	-34	-1.21	112,700	-
[7981]	25/12/10	2,836	2,857	2,779	2,801	-12	-0.43	235,800	-
[7981]	25/12/09	2,808	2,818	2,783	2,813	+5	+0.18	98,900	-
[7981]	25/12/08	2,760	2,808	2,751	2,808	+48	+1.74	118,200	-
[7981]	25/12/05	2,763	2,782	2,754	2,760	-19	-0.68	98,400	-
[7981]	25/12/04	2,737	2,782	2,730	2,779	+42	+1.53	138,300	-
[7981]	25/12/03	2,743	2,754	2,720	2,737	-6	-0.22	119,100	-
[7981]	25/12/02	2,734	2,750	2,696	2,743	+29	+1.07	120,600	-
[7981]	25/12/01	2,782	2,782	2,712	2,714	-56	-2.02	82,900	-
[7981]	25/11/28	2,758	2,783	2,754	2,770	+17	+0.62	84,600	-
[7981]	25/11/27	2,748	2,768	2,735	2,753	+28	+1.03	85,400	-
[7981]	25/11/26	2,688	2,725	2,682	2,725	+65	+2.44	85,100	-
[7981]	25/11/25	2,700	2,700	2,657	2,660	-41	-1.52	90,300	-
[7981]	25/11/21	2,620	2,701	2,617	2,701	+90	+3.45	179,000	-
[7981]	25/11/20	2,575	2,632	2,569	2,611	+51	+1.99	81,700	-
[7981]	25/11/19	2,581	2,581	2,542	2,560	-3	-0.12	79,700	-
[7981]	25/11/18	2,560	2,576	2,540	2,563	0	0.00	74,600	-
[7981]	25/11/17	2,582	2,592	2,556	2,563	-19	-0.74	83,900	-
[7981]	25/11/14	2,556	2,593	2,548	2,582	+6	+0.23	80,000	-
[7981]	25/11/13	2,560	2,588	2,557	2,576	+19	+0.74	55,000	-
[7981]	25/11/12	2,560	2,593	2,550	2,557	-12	-0.47	78,400	-
[7981]	25/11/11	2,570	2,570	2,513	2,569	+8	+0.31	68,200	-
[7981]	25/11/10	2,552	2,573	2,542	2,561	+8	+0.31	87,700	-
[7981]	25/11/07	2,546	2,580	2,506	2,553	+48	+1.92	162,700	-
[7981]	25/11/06	2,489	2,580	2,473	2,505	+34	+1.38	231,100	-
[7981]	25/11/05	2,491	2,495	2,416	2,471	-20	-0.80	137,500	-
[7981]	25/11/04	2,474	2,505	2,462	2,491	-1	-0.04	85,900	-
[7981]	25/10/31	2,486	2,492	2,455	2,492	+26	+1.05	87,000	-
[7981]	25/10/30	2,460	2,481	2,460	2,466	+6	+0.24	99,800	-
[7981]	25/10/29	2,518	2,518	2,460	2,460	-50	-1.99	67,900	-
[7981]	25/10/28	2,585	2,596	2,510	2,510	-75	-2.90	84,400	-
[7981]	25/10/27	2,552	2,595	2,552	2,585	+28	+1.10	95,600	-
[7981]	25/10/24	2,563	2,579	2,553	2,557	-2	-0.08	67,100	-
[7981]	25/10/23	2,523	2,562	2,517	2,559	+36	+1.43	97,400	-
[7981]	25/10/22	2,506	2,524	2,496	2,523	+29	+1.16	181,400	-
[7981]	25/10/21	2,491	2,510	2,482	2,494	-2	-0.08	72,400	-
[7981]	25/10/20	2,497	2,497	2,477	2,496	+16	+0.65	61,100	-
[7981]	25/10/17	2,473	2,482	2,460	2,480	+7	+0.28	87,000	-
[7981]	25/10/16	2,487	2,505	2,448	2,473	-21	-0.84	117,500	-
[7981]	25/10/15	2,492	2,505	2,486	2,494	+20	+0.81	95,700	-
[7981]	25/10/14	2,446	2,483	2,444	2,474	-5	-0.20	119,400	-
[7981]	25/10/10	2,500	2,509	2,473	2,479	-55	-2.17	84,900	-
[7981]	25/10/09	2,520	2,534	2,517	2,534	+18	+0.72	73,000	-
[7981]	25/10/08	2,536	2,565	2,512	2,516	-25	-0.98	58,800	-
[7981]	25/10/07	2,538	2,553	2,532	2,541	+1	+0.04	75,900	-
[7981]	25/10/06	2,555	2,555	2,521	2,540	+32	+1.28	88,100	-
[7981]	25/10/03	2,494	2,517	2,494	2,508	+10	+0.40	73,300	-
[7981]	25/10/02	2,529	2,535	2,483	2,498	-37	-1.46	119,600	-
[7981]	25/10/01	2,600	2,600	2,521	2,535	-78	-2.99	143,600	-
[7981]	25/09/30	2,616	2,626	2,599	2,613	-3	-0.11	91,900	-
[7981]	25/09/29	2,639	2,643	2,591	2,616	-73	-2.71	101,800	-
[7981]	25/09/26	2,663	2,699	2,660	2,689	+31	+1.17	126,400	-
[7981]	25/09/25	2,649	2,661	2,636	2,658	+18	+0.68	84,900	-
[7981]	25/09/24	2,625	2,640	2,618	2,640	+24	+0.92	102,800	-
[7981]	25/09/22	2,622	2,636	2,609	2,616	+2	+0.08	66,600	-
[7981]	25/09/19	2,608	2,617	2,582	2,614	+28	+1.08	181,600	-
[7981]	25/09/18	2,590	2,600	2,571	2,586	-15	-0.58	100,000	-
[7981]	25/09/17	2,632	2,646	2,601	2,601	-55	-2.07	94,700	-
[7981]	25/09/16	2,657	2,670	2,644	2,656	0	0.00	80,700	-
[7981]	25/09/12	2,673	2,695	2,652	2,656	-35	-1.30	133,400	-
[7981]	25/09/11	2,681	2,700	2,675	2,691	+5	+0.19	68,200	-
[7981]	25/09/10	2,696	2,707	2,686	2,686	-10	-0.37	52,200	-
[7981]	25/09/09	2,705	2,720	2,685	2,696	-9	-0.33	64,600	-
[7981]	25/09/08	2,700	2,705	2,691	2,705	+15	+0.56	57,600	-
[7981]	25/09/05	2,684	2,694	2,654	2,690	+10	+0.37	58,500	-