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
[7983]	26/10/29	1,130	1,130	1,130	1,130	-1.0	-0.09	100	3,317,743,360
[7983]	26/10/28	1,136	1,136	1,131	1,131	-2.0	-0.18	200	3,320,679,424
[7983]	26/10/27	1,132	1,138	1,132	1,133	-2.0	-0.18	1,700	3,326,551,552
[7983]	26/10/26	1,120	1,135	1,119	1,135	+15.0	+1.34	400	3,332,423,680
[7983]	26/10/23	1,126	1,127	1,120	1,120	-4.0	-0.36	1,800	3,288,382,720
[7983]	26/10/22	1,130	1,138	1,124	1,124	-9.0	-0.79	1,000	3,300,126,976
[7983]	26/10/21	1,146	1,146	1,133	1,133	-12.0	-1.05	3,400	3,326,551,552
[7983]	26/10/20	1,152	1,152	1,145	1,145	-7.0	-0.61	1,500	3,361,784,064
[7983]	26/10/19	1,155	1,163	1,152	1,152	-13.0	-1.12	1,300	3,382,336,512
[7983]	26/10/16	1,155	1,165	1,155	1,165	+5.0	+0.43	1,100	3,420,505,344
[7983]	26/10/15	1,173	1,173	1,156	1,160	-13.0	-1.11	600	3,405,825,024
[7983]	26/10/14	1,164	1,174	1,160	1,173	+9.0	+0.77	2,200	3,443,993,600
[7983]	26/10/13	1,163	1,165	1,163	1,164	+2.0	+0.17	700	3,417,569,280
[7983]	26/10/09	1,184	1,184	1,161	1,162	-10.0	-0.85	2,300	3,411,697,152
[7983]	26/10/08	1,182	1,182	1,172	1,172	-22.0	-1.84	1,200	3,441,057,536
[7983]	26/10/07	1,190	1,194	1,175	1,194	+4.0	+0.34	1,800	3,505,650,944
[7983]	26/10/06	1,165	1,196	1,165	1,190	+24.0	+2.06	5,800	3,493,906,688
[7983]	26/10/05	1,167	1,167	1,156	1,166	+11.0	+0.95	1,100	3,423,441,408
[7983]	26/10/02	1,175	1,175	1,155	1,155	-3.0	-0.26	700	3,391,144,704
[7983]	26/10/01	1,173	1,176	1,158	1,158	-4.0	-0.34	400	3,399,952,896
[7983]	26/09/30	1,163	1,170	1,151	1,162	+4.0	+0.35	2,900	3,411,697,152
[7983]	26/09/29	1,154	1,161	1,154	1,158	-9.0	-0.77	1,000	3,399,952,896
[7983]	26/09/28	1,168	1,168	1,160	1,167	+5.0	+0.43	2,400	3,426,377,472
[7983]	26/09/25	1,152	1,166	1,152	1,162	+11.0	+0.96	1,200	3,411,697,152
[7983]	26/09/24	1,171	1,180	1,151	1,151	-25.0	-2.13	7,200	3,379,400,448
[7983]	26/09/18	1,195	1,195	1,176	1,176	-14.0	-1.18	2,900	3,452,801,792
[7983]	26/09/17	1,195	1,196	1,181	1,190	+3.0	+0.25	2,400	3,493,906,688
[7983]	26/09/16	1,183	1,198	1,183	1,187	+4.0	+0.34	800	3,485,098,496
[7983]	26/09/15	1,184	1,196	1,183	1,183	-10.0	-0.84	2,800	3,473,354,240
[7983]	26/09/14	1,198	1,223	1,190	1,193	-29.0	-2.37	6,500	3,502,714,880
[7983]	26/09/11	1,212	1,238	1,202	1,222	+7.0	+0.58	3,900	3,587,860,480
[7983]	26/09/10	1,217	1,217	1,204	1,215	-1.0	-0.08	500	3,567,308,032
[7983]	26/09/09	1,202	1,217	1,200	1,216	+4.0	+0.33	3,500	3,570,244,096
[7983]	26/09/08	1,225	1,225	1,212	1,212	-19.0	-1.54	1,600	3,558,499,840
[7983]	26/09/07	1,202	1,235	1,202	1,231	+25.0	+2.07	4,500	3,614,285,056
[7983]	26/09/04	1,229	1,235	1,204	1,206	-15.0	-1.23	4,400	3,540,883,456
[7983]	26/09/03	1,210	1,221	1,210	1,221	0	+0.00	3,800	3,584,924,416
[7983]	26/09/02	1,231	1,231	1,211	1,221	-10.0	-0.81	3,700	3,584,924,416
[7983]	26/09/01	1,235	1,245	1,231	1,231	-3.0	-0.24	2,900	3,614,285,056
[7983]	26/08/31	1,233	1,249	1,233	1,234	+2.0	+0.16	3,000	3,623,092,992
[7983]	26/08/28	1,280	1,280	1,231	1,232	-60.0	-4.64	18,900	3,617,221,120
[7983]	26/08/27	1,310	1,310	1,241	1,292	-38.0	-2.86	64,000	3,793,384,448
[7983]	26/08/26	1,275	1,334	1,206	1,330	+235.0	+21.46	288,800	3,904,954,368
[7983]	26/08/25	1,095	1,095	1,094	1,095	+11.0	+1.01	2,400	3,214,981,376
[7983]	26/08/24	1,094	1,094	1,084	1,084	-15.0	-1.36	800	3,182,684,672
[7983]	26/08/21	1,083	1,099	1,066	1,099	+20.0	+1.85	1,400	3,226,725,632
[7983]	26/08/20	1,078	1,079	1,078	1,079	+16.0	+1.51	200	3,168,004,352
[7983]	26/08/19	1,074	1,074	1,063	1,063	-17.0	-1.57	1,600	3,121,027,584
[7983]	26/08/18	1,082	1,082	1,070	1,080	-2.0	-0.18	500	3,170,940,416
[7983]	26/08/17	1,088	1,088	1,061	1,082	+32	+3.05	3,600	-
[7983]	26/08/14	1,056	1,070	1,048	1,050	-18	-1.69	1,000	-
[7983]	26/08/13	1,038	1,069	1,038	1,068	+32	+3.09	3,300	-
[7983]	26/08/12	1,026	1,060	1,026	1,036	0	0.00	6,100	-
[7983]	26/08/10	1,040	1,045	1,033	1,036	-4	-0.38	1,200	-
[7983]	26/08/07	1,040	1,040	1,040	1,040	+5	+0.48	400	-
[7983]	26/08/06	1,030	1,035	1,030	1,035	-4	-0.38	200	-
[7983]	26/08/05	1,044	1,044	1,039	1,039	-11	-1.05	700	-
[7983]	26/08/04	1,055	1,055	1,040	1,050	0	0.00	1,300	-
[7983]	26/08/03	1,042	1,051	1,042	1,050	-6	-0.57	700	-
[7983]	26/07/31	1,055	1,056	1,050	1,056	+5	+0.48	2,800	-
[7983]	26/07/30	1,041	1,055	1,041	1,051	+10	+0.96	700	-
[7983]	26/07/29	1,041	1,041	1,031	1,041	-4	-0.38	500	-
[7983]	26/07/28	1,050	1,055	1,045	1,045	+4	+0.38	1,100	-
[7983]	26/07/27	1,047	1,050	1,038	1,041	-6	-0.57	1,000	-
[7983]	26/07/24	1,047	1,047	1,047	1,047	+16	+1.55	400	-
[7983]	26/07/23	1,031	1,031	1,031	1,031	-3	-0.29	100	-
[7983]	26/07/22	1,031	1,034	1,023	1,034	+1	+0.10	700	-
[7983]	26/07/21	1,034	1,034	1,012	1,033	+19	+1.87	1,900	-
[7983]	26/07/17	1,040	1,040	1,012	1,014	-26	-2.50	2,900	-
[7983]	26/07/16	1,038	1,040	1,036	1,040	+2	+0.19	500	-
[7983]	26/07/15	1,036	1,050	1,036	1,038	+5	+0.48	1,000	-
[7983]	26/07/14	1,029	1,033	1,020	1,033	+9	+0.88	1,300	-
[7983]	26/07/13	1,037	1,053	1,010	1,024	-18	-1.73	5,900	-
[7983]	26/07/10	1,042	1,045	1,042	1,042	+9	+0.87	500	-
[7983]	26/07/09	1,040	1,041	1,032	1,033	-5	-0.48	2,500	-
[7983]	26/07/08	1,042	1,052	1,017	1,038	-8	-0.76	4,100	-
[7983]	26/07/07	1,055	1,055	1,045	1,046	-1	-0.10	1,100	-
[7983]	26/07/06	1,048	1,055	1,046	1,047	-1	-0.10	1,200	-
[7983]	26/07/03	1,056	1,056	1,043	1,048	+2	+0.19	800	-
[7983]	26/07/02	1,050	1,055	1,046	1,046	-9	-0.85	5,900	-
[7983]	26/07/01	1,065	1,065	1,055	1,055	-10	-0.94	900	-
[7983]	26/06/30	1,072	1,072	1,065	1,065	+10	+0.95	600	-
[7983]	26/06/29	1,069	1,069	1,049	1,055	0	0.00	1,700	-
[7983]	26/06/26	1,058	1,080	1,055	1,055	-10	-0.94	1,400	-
[7983]	26/06/25	1,060	1,065	1,060	1,065	+6	+0.57	600	-
[7983]	26/06/24	1,059	1,059	1,059	1,059	-6	-0.56	300	-
[7983]	26/06/23	1,050	1,065	1,050	1,065	+21	+2.01	1,700	-
[7983]	26/06/22	1,050	1,050	1,035	1,044	+8	+0.77	2,500	-
[7983]	26/06/19	1,042	1,042	1,036	1,036	-6	-0.58	2,000	-
[7983]	26/06/18	1,042	1,049	1,040	1,042	0	0.00	500	-
[7983]	26/06/17	1,049	1,050	1,042	1,042	-7	-0.67	1,200	-
[7983]	26/06/16	1,052	1,052	1,046	1,049	-18	-1.69	1,400	-
[7983]	26/06/15	1,067	1,067	1,067	1,067	0	0.00	100	-
[7983]	26/06/12	1,067	1,067	1,067	1,067	+4	+0.38	100	-
[7983]	26/06/11	1,031	1,089	1,031	1,063	+8	+0.76	1,800	-
[7983]	26/06/10	1,051	1,068	1,045	1,055	+4	+0.38	3,500	-
[7983]	26/06/09	1,057	1,070	1,050	1,051	-7	-0.66	4,400	-
[7983]	26/06/08	1,065	1,065	1,057	1,058	-17	-1.58	2,100	-
[7983]	26/06/05	1,075	1,075	1,075	1,075	+5	+0.47	200	-
[7983]	26/06/04	1,075	1,075	1,058	1,070	-8	-0.74	1,400	-
[7983]	26/06/03	1,078	1,078	1,078	1,078	0	0.00	100	-
[7983]	26/06/02	1,097	1,098	1,057	1,078	-19	-1.73	3,100	-
[7983]	26/06/01	1,062	1,098	1,060	1,097	+37	+3.49	3,800	-
[7983]	26/05/29	1,061	1,062	1,059	1,060	+8	+0.76	1,100	-
[7983]	26/05/28	1,072	1,088	1,051	1,052	-26	-2.41	3,900	-
[7983]	26/05/27	1,091	1,121	1,078	1,078	-29	-2.62	3,500	-
[7983]	26/05/26	1,100	1,120	1,100	1,107	+7	+0.64	1,200	-
[7983]	26/05/25	1,101	1,101	1,090	1,100	0	0.00	1,500	-
[7983]	26/05/22	1,108	1,116	1,100	1,100	-17.0	-1.52	1,000	-
[7983]	26/05/21	1,090	1,117	1,088	1,117	+12.0	+1.09	1,100	-
[7983]	26/05/20	1,121	1,121	1,105	1,105	-23.0	-2.04	900	-
[7983]	26/05/19	1,128	1,128	1,128	1,128	+3.0	+0.27	300	-
[7983]	26/05/18	1,125	1,126	1,084	1,125	+16.0	+1.44	2,300	-
[7983]	26/05/15	1,110	1,125	1,109	1,109	-4.0	-0.36	1,600	-
[7983]	26/05/14	1,112	1,130	1,111	1,113	-11.0	-0.98	1,200	-
[7983]	26/05/13	1,111	1,128	1,111	1,124	+9.0	+0.81	1,000	-
[7983]	26/05/12	1,119	1,119	1,115	1,115	-16.0	-1.41	900	-
[7983]	26/05/11	1,131	1,131	1,131	1,131	0	+0.00	100	-
[7983]	26/05/08	1,112	1,132	1,112	1,131	+18.0	+1.62	300	-
[7983]	26/05/07	1,113	1,115	1,113	1,113	0	+0.00	1,400	-
[7983]	26/05/01	1,122	1,128	1,110	1,113	-9.0	-0.80	1,500	-
[7983]	26/04/30	1,127	1,127	1,122	1,122	-21.0	-1.84	2,100	-
[7983]	26/04/28	1,125	1,145	1,125	1,143	+3.0	+0.26	3,900	-
[7983]	26/04/27	1,139	1,154	1,139	1,140	+1	+0.09	2,300	-
[7983]	26/04/24	1,140	1,148	1,137	1,139	+4	+0.35	1,500	-
[7983]	26/04/23	1,135	1,135	1,131	1,135	0	0.00	800	-
[7983]	26/04/22	1,130	1,149	1,130	1,135	+9	+0.80	3,400	-
[7983]	26/04/21	1,131	1,131	1,126	1,126	-7	-0.62	900	-
[7983]	26/04/20	1,135	1,135	1,130	1,133	-2	-0.18	1,000	-
[7983]	26/04/17	1,126	1,135	1,125	1,135	+5	+0.44	1,400	-
[7983]	26/04/16	1,126	1,140	1,126	1,130	-16	-1.40	9,000	-
[7983]	26/04/15	1,157	1,157	1,146	1,146	-3	-0.26	700	-
[7983]	26/04/14	1,150	1,153	1,149	1,149	-26	-2.21	700	-
[7983]	26/04/13	1,164	1,175	1,160	1,175	+11	+0.95	500	-
[7983]	26/04/10	1,153	1,175	1,153	1,164	-19	-1.61	11,100	-
[7983]	26/04/09	1,150	1,186	1,141	1,183	+11	+0.94	3,300	-
[7983]	26/04/08	1,183	1,190	1,172	1,172	-11	-0.93	1,300	-
[7983]	26/04/07	1,170	1,186	1,169	1,183	+11	+0.94	1,600	-
[7983]	26/04/06	1,163	1,185	1,151	1,172	+14	+1.21	5,400	-
[7983]	26/04/03	1,173	1,173	1,158	1,158	-2	-0.17	1,400	-
[7983]	26/04/02	1,175	1,180	1,160	1,160	+10	+0.87	3,700	-
[7983]	26/04/01	1,125	1,162	1,125	1,150	+31	+2.77	1,500	-
[7983]	26/03/31	1,113	1,170	1,113	1,119	-24	-2.10	4,400	-
[7983]	26/03/30	1,144	1,144	1,101	1,143	-40	-3.38	3,600	-
[7983]	26/03/27	1,167	1,217	1,150	1,183	+14	+1.20	16,200	-
[7983]	26/03/26	1,128	1,170	1,128	1,169	+30	+2.63	4,900	-
[7983]	26/03/25	1,139	1,139	1,138	1,139	+21	+1.88	700	-
[7983]	26/03/24	1,098	1,118	1,098	1,118	0	0.00	800	-
[7983]	26/03/23	1,097	1,118	1,097	1,118	-4	-0.36	1,200	-
[7983]	26/03/19	1,118	1,122	1,118	1,122	+2	+0.18	700	-
[7983]	26/03/18	1,122	1,127	1,119	1,120	+2	+0.18	1,500	-
[7983]	26/03/17	1,114	1,133	1,114	1,118	+3	+0.27	400	-
[7983]	26/03/16	1,124	1,149	1,105	1,115	-49	-4.21	5,200	-
[7983]	26/03/13	1,138	1,167	1,131	1,164	+32	+2.83	4,300	-
[7983]	26/03/12	1,144	1,144	1,132	1,132	-12	-1.05	1,600	-
[7983]	26/03/11	1,145	1,145	1,139	1,144	0	0.00	1,000	-
[7983]	26/03/10	1,144	1,144	1,132	1,144	+19	+1.69	1,000	-
[7983]	26/03/09	1,135	1,156	1,121	1,125	-26	-2.26	4,800	-
[7983]	26/03/06	1,149	1,159	1,141	1,151	-3	-0.26	1,000	-
[7983]	26/03/05	1,144	1,154	1,138	1,154	+17	+1.50	600	-
[7983]	26/03/04	1,152	1,154	1,132	1,137	-16	-1.39	6,200	-
[7983]	26/03/03	1,154	1,154	1,150	1,153	-3	-0.26	2,600	-
[7983]	26/03/02	1,162	1,162	1,156	1,156	-11	-0.94	1,900	-
[7983]	26/02/27	1,180	1,180	1,164	1,167	-4	-0.34	5,600	-
[7983]	26/02/26	1,168	1,177	1,168	1,171	+3	+0.26	5,400	-
[7983]	26/02/25	1,170	1,175	1,168	1,168	0	0.00	700	-
[7983]	26/02/24	1,177	1,177	1,161	1,168	-11	-0.93	2,800	-
[7983]	26/02/20	1,156	1,179	1,149	1,179	+24	+2.08	7,400	-
[7983]	26/02/19	1,155	1,155	1,145	1,155	+1	+0.09	1,100	-
[7983]	26/02/18	1,155	1,155	1,143	1,154	+1	+0.09	2,000	-
[7983]	26/02/17	1,150	1,153	1,146	1,153	+3	+0.26	900	-
[7983]	26/02/16	1,140	1,150	1,140	1,150	+9	+0.79	300	-
[7983]	26/02/13	1,149	1,149	1,135	1,141	-8	-0.70	2,500	-
[7983]	26/02/12	1,135	1,149	1,134	1,149	+14	+1.23	4,200	-
[7983]	26/02/10	1,130	1,140	1,129	1,135	-1	-0.09	2,500	-
[7983]	26/02/09	1,130	1,136	1,127	1,136	+10	+0.89	3,400	-
[7983]	26/02/06	1,130	1,130	1,123	1,126	+4	+0.36	900	-
[7983]	26/02/05	1,118	1,128	1,118	1,122	+4	+0.36	900	-
[7983]	26/02/04	1,121	1,132	1,109	1,118	+9	+0.81	2,400	-
[7983]	26/02/03	1,108	1,150	1,108	1,109	+1	+0.09	2,500	-
[7983]	26/02/02	1,108	1,109	1,102	1,108	0	0.00	4,600	-
[7983]	26/01/30	1,112	1,112	1,105	1,108	-2	-0.18	1,800	-
[7983]	26/01/29	1,135	1,135	1,102	1,110	-11	-0.98	3,800	-
[7983]	26/01/28	1,140	1,140	1,121	1,121	-19	-1.67	2,900	-
[7983]	26/01/27	1,128	1,140	1,128	1,140	+13	+1.15	1,400	-
[7983]	26/01/26	1,129	1,130	1,127	1,127	-4	-0.35	1,800	-
[7983]	26/01/23	1,140	1,151	1,130	1,131	-9	-0.79	3,100	-
[7983]	26/01/22	1,146	1,147	1,140	1,140	+5	+0.44	900	-
[7983]	26/01/21	1,142	1,142	1,135	1,135	-18	-1.56	1,400	-
[7983]	26/01/20	1,124	1,153	1,115	1,153	+32	+2.85	6,100	-
[7983]	26/01/19	1,128	1,130	1,112	1,121	-7	-0.62	6,200	-
[7983]	26/01/16	1,141	1,146	1,127	1,128	-17	-1.48	4,800	-
[7983]	26/01/15	1,150	1,156	1,135	1,145	-6	-0.52	7,100	-
[7983]	26/01/14	1,157	1,162	1,148	1,151	-4	-0.35	5,200	-
[7983]	26/01/13	1,150	1,157	1,148	1,155	+3	+0.26	6,000	-
[7983]	26/01/09	1,147	1,156	1,145	1,152	+5	+0.44	1,400	-
[7983]	26/01/08	1,150	1,151	1,147	1,147	-3	-0.26	4,100	-
[7983]	26/01/07	1,160	1,160	1,144	1,150	-10	-0.86	2,900	-
[7983]	26/01/06	1,165	1,165	1,153	1,160	+9	+0.78	1,800	-
[7983]	26/01/05	1,144	1,170	1,139	1,151	+11	+0.96	7,400	-
[7983]	25/12/30	1,146	1,146	1,140	1,140	-6	-0.52	2,200	-
[7983]	25/12/29	1,147	1,147	1,130	1,146	+19	+1.69	8,400	-
[7983]	25/12/26	1,123	1,127	1,106	1,127	+6	+0.54	15,300	-
[7983]	25/12/25	1,111	1,128	1,109	1,121	+15	+1.36	6,200	-
[7983]	25/12/24	1,097	1,112	1,085	1,106	+8	+0.73	13,600	-
[7983]	25/12/23	1,113	1,115	1,098	1,098	-14	-1.26	8,000	-
[7983]	25/12/22	1,115	1,136	1,106	1,112	+3	+0.27	9,900	-
[7983]	25/12/19	1,090	1,117	1,090	1,109	+14	+1.28	5,400	-
[7983]	25/12/18	1,096	1,104	1,084	1,095	-14	-1.26	9,700	-
[7983]	25/12/17	1,115	1,115	1,092	1,109	-8	-0.72	25,500	-
[7983]	25/12/16	1,188	1,188	1,095	1,117	-76	-6.37	61,200	-
[7983]	25/12/15	1,205	1,232	1,193	1,193	-12	-1.00	22,900	-
[7983]	25/12/12	1,181	1,207	1,181	1,205	+20	+1.69	15,400	-
[7983]	25/12/11	1,199	1,199	1,175	1,185	-1	-0.08	25,900	-
[7983]	25/12/10	1,220	1,220	1,171	1,186	-41	-3.34	46,800	-
[7983]	25/12/09	1,283	1,293	1,223	1,227	-173	-12.36	97,000	-
[7983]	25/12/08	1,399	1,400	1,372	1,400	+10	+0.72	7,100	-
[7983]	25/12/05	1,406	1,415	1,379	1,390	-16	-1.14	8,900	-
[7983]	25/12/04	1,377	1,406	1,351	1,406	+42	+3.08	5,600	-
[7983]	25/12/03	1,403	1,403	1,345	1,364	-39	-2.78	11,700	-
[7983]	25/12/02	1,415	1,422	1,383	1,403	+18	+1.30	4,700	-
[7983]	25/12/01	1,449	1,449	1,377	1,385	-79	-5.40	14,800	-
[7983]	25/11/28	1,430	1,473	1,417	1,464	+35	+2.45	7,300	-
[7983]	25/11/27	1,418	1,460	1,398	1,429	+25	+1.78	15,100	-
[7983]	25/11/26	1,367	1,404	1,344	1,404	+55	+4.08	11,800	-
[7983]	25/11/25	1,400	1,414	1,349	1,349	-21	-1.53	13,200	-
[7983]	25/11/21	1,349	1,379	1,331	1,370	-5	-0.36	9,800	-
[7983]	25/11/20	1,386	1,395	1,337	1,375	-17	-1.22	19,500	-
[7983]	25/11/19	1,437	1,437	1,363	1,392	-56	-3.87	19,800	-
[7983]	25/11/18	1,500	1,500	1,413	1,448	-56	-3.72	20,100	-
[7983]	25/11/17	1,526	1,529	1,489	1,504	+8	+0.53	10,500	-
[7983]	25/11/14	1,570	1,572	1,461	1,496	-67	-4.29	33,900	-
[7983]	25/11/13	1,560	1,563	1,535	1,563	+3	+0.19	19,600	-
[7983]	25/11/12	1,544	1,563	1,513	1,560	+56	+3.72	35,500	-
[7983]	25/11/11	1,520	1,567	1,503	1,504	-7	-0.46	27,200	-
[7983]	25/11/10	1,505	1,536	1,471	1,511	+55	+3.78	27,700	-
[7983]	25/11/07	1,475	1,475	1,439	1,456	-20	-1.36	9,200	-
[7983]	25/11/06	1,467	1,481	1,425	1,476	+39	+2.71	18,400	-
[7983]	25/11/05	1,484	1,484	1,402	1,437	-49	-3.30	19,200	-
[7983]	25/11/04	1,515	1,580	1,480	1,486	+1	+0.07	69,600	-
[7983]	25/10/31	1,433	1,560	1,410	1,485	+104	+7.53	60,100	-
[7983]	25/10/30	1,455	1,455	1,341	1,381	-76	-5.22	30,700	-
[7983]	25/10/29	1,523	1,549	1,420	1,457	-58	-3.83	34,300	-
[7983]	25/10/28	1,560	1,572	1,449	1,515	+73	+5.06	71,500	-
[7983]	25/10/27	1,339	1,493	1,339	1,442	+133	+10.16	59,500	-
[7983]	25/10/24	1,370	1,427	1,281	1,309	-31	-2.31	20,000	-
[7983]	25/10/23	1,313	1,340	1,313	1,340	+30	+2.29	3,600	-
[7983]	25/10/22	1,312	1,317	1,284	1,310	+26	+2.02	4,300	-
[7983]	25/10/21	1,273	1,345	1,251	1,284	+14	+1.10	13,800	-
[7983]	25/10/20	1,280	1,280	1,220	1,270	+20	+1.60	10,900	-
[7983]	25/10/17	1,247	1,250	1,242	1,250	+22	+1.79	2,400	-
[7983]	25/10/16	1,228	1,240	1,228	1,228	-12	-0.97	500	-
[7983]	25/10/15	1,214	1,240	1,214	1,240	+29	+2.39	1,900	-
[7983]	25/10/14	1,195	1,211	1,182	1,211	-2	-0.16	6,100	-
[7983]	25/10/10	1,225	1,244	1,202	1,213	-9	-0.74	3,100	-
[7983]	25/10/09	1,246	1,261	1,215	1,222	-24	-1.93	8,100	-
[7983]	25/10/08	1,230	1,247	1,216	1,246	+30	+2.47	2,000	-
[7983]	25/10/07	1,282	1,291	1,216	1,216	-65	-5.07	16,100	-
[7983]	25/10/06	1,317	1,317	1,276	1,281	+17	+1.34	3,300	-
[7983]	25/10/03	1,268	1,270	1,260	1,264	+5	+0.40	1,700	-
[7983]	25/10/02	1,295	1,295	1,258	1,259	-36	-2.78	700	-
[7983]	25/10/01	1,310	1,310	1,281	1,295	-30	-2.26	1,400	-
[7983]	25/09/30	1,304	1,325	1,300	1,325	+21	+1.61	1,700	-
[7983]	25/09/29	1,307	1,307	1,282	1,304	-1	-0.08	2,600	-
[7983]	25/09/26	1,310	1,320	1,305	1,305	+10	+0.77	1,800	-
[7983]	25/09/25	1,299	1,305	1,295	1,295	-17	-1.30	3,400	-
[7983]	25/09/24	1,278	1,323	1,278	1,312	+37	+2.90	8,200	-
[7983]	25/09/22	1,227	1,302	1,227	1,275	+60	+4.94	16,500	-
[7983]	25/09/19	1,223	1,392	1,190	1,215	-8	-0.65	123,100	-
[7983]	25/09/18	1,223	1,224	1,205	1,223	+13	+1.07	3,500	-
[7983]	25/09/17	1,227	1,227	1,186	1,210	-17	-1.39	23,800	-
[7983]	25/09/16	1,195	1,228	1,167	1,227	+17	+1.40	10,400	-
[7983]	25/09/12	1,211	1,259	1,210	1,210	+1	+0.08	13,300	-
[7983]	25/09/11	1,224	1,224	1,209	1,209	-5	-0.41	1,100	-
[7983]	25/09/10	1,203	1,240	1,203	1,214	+12	+1.00	8,100	-
[7983]	25/09/09	1,218	1,220	1,202	1,202	-10	-0.83	1,600	-
[7983]	25/09/08	1,200	1,212	1,200	1,212	+11	+0.92	1,600	-
[7983]	25/09/05	1,210	1,213	1,201	1,201	-9	-0.74	1,800	-