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
[7989]	26/10/29	2,558	2,562	2,460	2,545	-16.0	-0.62	195,400	51,156,893,696
[7989]	26/10/28	2,605	2,614	2,561	2,561	-56.0	-2.14	65,400	51,478,507,520
[7989]	26/10/27	2,642	2,642	2,606	2,617	-22.0	-0.83	43,200	52,604,157,952
[7989]	26/10/26	2,650	2,653	2,635	2,639	-4.0	-0.15	33,000	53,046,382,592
[7989]	26/10/23	2,628	2,651	2,623	2,643	+17.0	+0.65	43,700	53,126,782,976
[7989]	26/10/22	2,635	2,635	2,620	2,626	0	+0.00	23,200	52,785,070,080
[7989]	26/10/21	2,641	2,641	2,620	2,626	+8.0	+0.31	20,500	52,785,070,080
[7989]	26/10/20	2,650	2,659	2,607	2,618	-40.0	-1.50	43,100	52,624,261,120
[7989]	26/10/19	2,650	2,658	2,636	2,658	+3.0	+0.11	35,000	53,428,297,728
[7989]	26/10/16	2,650	2,659	2,627	2,655	+25.0	+0.95	34,300	53,367,996,416
[7989]	26/10/15	2,613	2,636	2,605	2,630	-7.0	-0.27	48,200	52,865,470,464
[7989]	26/10/14	2,632	2,637	2,617	2,637	+4.0	+0.15	29,500	53,006,180,352
[7989]	26/10/13	2,606	2,638	2,600	2,633	+54.0	+2.09	45,700	52,925,775,872
[7989]	26/10/09	2,558	2,590	2,550	2,579	+21.0	+0.82	36,700	51,840,323,584
[7989]	26/10/08	2,590	2,590	2,540	2,558	-46.0	-1.77	69,100	51,418,206,208
[7989]	26/10/07	2,601	2,616	2,593	2,604	-9.0	-0.34	34,600	52,342,849,536
[7989]	26/10/06	2,605	2,625	2,605	2,613	+7.0	+0.27	26,400	52,523,757,568
[7989]	26/10/05	2,615	2,615	2,586	2,606	-7.0	-0.27	44,700	52,383,047,680
[7989]	26/10/02	2,640	2,646	2,613	2,613	-33.0	-1.25	40,300	52,523,757,568
[7989]	26/10/01	2,650	2,655	2,627	2,646	-27.0	-1.01	44,000	53,187,088,384
[7989]	26/09/30	2,657	2,680	2,646	2,673	+13.0	+0.49	30,200	53,729,812,480
[7989]	26/09/29	2,684	2,684	2,660	2,660	-24.0	-0.89	39,600	53,468,499,968
[7989]	26/09/28	2,709	2,713	2,680	2,684	-16.0	-0.59	33,500	53,950,922,752
[7989]	26/09/25	2,730	2,739	2,686	2,700	+6.0	+0.22	85,000	54,272,536,576
[7989]	26/09/24	2,693	2,716	2,684	2,694	-4.0	-0.15	37,800	54,151,933,952
[7989]	26/09/18	2,709	2,712	2,691	2,698	-15.0	-0.55	28,300	54,232,334,336
[7989]	26/09/17	2,698	2,713	2,692	2,713	+22.0	+0.82	24,500	54,533,849,088
[7989]	26/09/16	2,675	2,694	2,673	2,691	+20.0	+0.75	17,200	54,091,628,544
[7989]	26/09/15	2,658	2,672	2,656	2,671	+6.0	+0.23	24,600	53,689,610,240
[7989]	26/09/14	2,642	2,670	2,642	2,665	+23.0	+0.87	20,600	53,569,003,520
[7989]	26/09/11	2,620	2,655	2,611	2,642	-12.0	-0.45	29,500	53,106,683,904
[7989]	26/09/10	2,646	2,659	2,634	2,654	+1.0	+0.04	25,400	53,347,893,248
[7989]	26/09/09	2,655	2,677	2,645	2,653	-7.0	-0.26	28,100	53,327,794,176
[7989]	26/09/08	2,660	2,672	2,649	2,660	-5.0	-0.19	22,500	53,468,499,968
[7989]	26/09/07	2,648	2,678	2,639	2,665	+17.0	+0.64	37,800	53,569,003,520
[7989]	26/09/04	2,641	2,651	2,634	2,648	-8.0	-0.30	34,600	53,227,290,624
[7989]	26/09/03	2,643	2,658	2,637	2,656	+13.0	+0.49	27,500	53,388,095,488
[7989]	26/09/02	2,666	2,671	2,643	2,643	-43.0	-1.60	36,600	53,126,782,976
[7989]	26/09/01	2,695	2,707	2,667	2,686	-14.0	-0.52	54,500	53,991,124,992
[7989]	26/08/31	2,705	2,721	2,696	2,700	-15.0	-0.55	30,400	54,272,536,576
[7989]	26/08/28	2,711	2,729	2,702	2,715	-8.0	-0.29	35,700	54,574,051,328
[7989]	26/08/27	2,730	2,738	2,715	2,723	-7.0	-0.26	28,500	54,734,860,288
[7989]	26/08/26	2,701	2,738	2,701	2,730	+30.0	+1.11	30,700	54,875,566,080
[7989]	26/08/25	2,707	2,730	2,683	2,700	-10.0	-0.37	48,000	54,272,536,576
[7989]	26/08/24	2,738	2,743	2,705	2,710	-13.0	-0.48	85,900	54,473,547,776
[7989]	26/08/21	2,666	2,730	2,653	2,723	+89.0	+3.38	120,900	54,734,860,288
[7989]	26/08/20	2,647	2,666	2,621	2,634	-9.0	-0.34	35,800	52,945,874,944
[7989]	26/08/19	2,665	2,665	2,629	2,643	-26.0	-0.97	22,600	53,127,065,600
[7989]	26/08/18	2,674	2,680	2,649	2,669	-5.0	-0.19	23,800	53,649,690,624
[7989]	26/08/17	2,660	2,687	2,655	2,674	+5	+0.19	54,600	-
[7989]	26/08/14	2,626	2,676	2,625	2,669	+30	+1.14	37,500	-
[7989]	26/08/13	2,617	2,642	2,610	2,639	+22	+0.84	30,000	-
[7989]	26/08/12	2,619	2,619	2,596	2,617	+26	+1.00	18,400	-
[7989]	26/08/10	2,625	2,628	2,590	2,591	+3	+0.12	29,100	-
[7989]	26/08/07	2,559	2,595	2,540	2,588	+39	+1.53	28,200	-
[7989]	26/08/06	2,525	2,559	2,525	2,549	+23	+0.91	27,300	-
[7989]	26/08/05	2,570	2,571	2,515	2,526	-26	-1.02	48,500	-
[7989]	26/08/04	2,581	2,594	2,455	2,552	-32	-1.24	83,000	-
[7989]	26/08/03	2,635	2,635	2,576	2,584	-51	-1.94	46,700	-
[7989]	26/07/31	2,700	2,700	2,620	2,635	-43	-1.61	39,200	-
[7989]	26/07/30	2,694	2,694	2,663	2,678	-26	-0.96	31,800	-
[7989]	26/07/29	2,645	2,704	2,622	2,704	+59	+2.23	41,600	-
[7989]	26/07/28	2,630	2,656	2,615	2,645	+12	+0.46	22,400	-
[7989]	26/07/27	2,614	2,637	2,600	2,633	+39	+1.50	27,100	-
[7989]	26/07/24	2,580	2,596	2,559	2,594	+11	+0.43	18,900	-
[7989]	26/07/23	2,551	2,583	2,551	2,583	+26	+1.02	28,600	-
[7989]	26/07/22	2,550	2,561	2,541	2,557	+1	+0.04	21,700	-
[7989]	26/07/21	2,540	2,568	2,532	2,556	+24	+0.95	33,900	-
[7989]	26/07/17	2,534	2,552	2,513	2,532	+5	+0.20	33,200	-
[7989]	26/07/16	2,533	2,560	2,527	2,527	-6	-0.24	28,400	-
[7989]	26/07/15	2,548	2,560	2,531	2,533	-3	-0.12	20,900	-
[7989]	26/07/14	2,541	2,552	2,530	2,536	+16	+0.63	15,500	-
[7989]	26/07/13	2,545	2,545	2,520	2,520	+5	+0.20	25,500	-
[7989]	26/07/10	2,535	2,550	2,513	2,515	-7	-0.28	34,700	-
[7989]	26/07/09	2,530	2,537	2,518	2,522	-5	-0.20	17,500	-
[7989]	26/07/08	2,549	2,557	2,523	2,527	-7	-0.28	28,600	-
[7989]	26/07/07	2,539	2,558	2,524	2,534	-5	-0.20	25,600	-
[7989]	26/07/06	2,558	2,565	2,529	2,539	-1	-0.04	29,700	-
[7989]	26/07/03	2,525	2,548	2,525	2,540	+20	+0.79	30,800	-
[7989]	26/07/02	2,474	2,521	2,471	2,520	+49	+1.98	31,500	-
[7989]	26/07/01	2,474	2,477	2,463	2,471	-3	-0.12	24,600	-
[7989]	26/06/30	2,494	2,503	2,466	2,474	-6	-0.24	26,700	-
[7989]	26/06/29	2,497	2,514	2,460	2,480	-62	-2.44	73,000	-
[7989]	26/06/26	2,509	2,546	2,509	2,542	+21	+0.83	63,900	-
[7989]	26/06/25	2,497	2,529	2,495	2,521	+34	+1.37	44,600	-
[7989]	26/06/24	2,468	2,496	2,455	2,487	+17	+0.69	25,200	-
[7989]	26/06/23	2,498	2,498	2,464	2,470	-19	-0.76	55,800	-
[7989]	26/06/22	2,494	2,503	2,478	2,489	-5	-0.20	43,600	-
[7989]	26/06/19	2,498	2,501	2,470	2,494	+14	+0.56	43,200	-
[7989]	26/06/18	2,480	2,504	2,479	2,480	+1	+0.04	35,300	-
[7989]	26/06/17	2,463	2,500	2,458	2,479	+24	+0.98	29,500	-
[7989]	26/06/16	2,494	2,494	2,442	2,455	-19	-0.77	38,200	-
[7989]	26/06/15	2,470	2,481	2,454	2,474	+39	+1.60	55,000	-
[7989]	26/06/12	2,450	2,463	2,430	2,435	0	0.00	67,100	-
[7989]	26/06/11	2,422	2,435	2,410	2,435	+4	+0.16	39,800	-
[7989]	26/06/10	2,432	2,444	2,422	2,431	+3	+0.12	39,700	-
[7989]	26/06/09	2,441	2,444	2,412	2,428	+12	+0.50	48,400	-
[7989]	26/06/08	2,429	2,434	2,405	2,416	-46	-1.87	78,900	-
[7989]	26/06/05	2,424	2,466	2,424	2,462	+41	+1.69	40,000	-
[7989]	26/06/04	2,429	2,435	2,405	2,421	-8	-0.33	33,400	-
[7989]	26/06/03	2,416	2,445	2,415	2,429	+13	+0.54	30,100	-
[7989]	26/06/02	2,439	2,444	2,397	2,416	-24	-0.98	84,800	-
[7989]	26/06/01	2,461	2,472	2,429	2,440	-15	-0.61	42,800	-
[7989]	26/05/29	2,452	2,479	2,446	2,455	+14	+0.57	33,600	-
[7989]	26/05/28	2,446	2,460	2,422	2,441	-10	-0.41	45,300	-
[7989]	26/05/27	2,451	2,459	2,442	2,451	-1	-0.04	30,200	-
[7989]	26/05/26	2,449	2,463	2,420	2,452	-2	-0.08	31,000	-
[7989]	26/05/25	2,470	2,485	2,441	2,454	-17	-0.69	39,800	-
[7989]	26/05/22	2,450	2,471	2,444	2,471	+25.0	+1.02	18,900	-
[7989]	26/05/21	2,460	2,461	2,431	2,446	+21.0	+0.87	46,800	-
[7989]	26/05/20	2,483	2,483	2,400	2,425	-58.0	-2.34	72,200	-
[7989]	26/05/19	2,498	2,509	2,471	2,483	-10.0	-0.40	56,200	-
[7989]	26/05/18	2,532	2,532	2,476	2,493	-42.0	-1.66	73,200	-
[7989]	26/05/15	2,522	2,555	2,520	2,535	0	+0.00	29,200	-
[7989]	26/05/14	2,535	2,537	2,517	2,535	-4.0	-0.16	24,700	-
[7989]	26/05/13	2,550	2,570	2,539	2,539	-3.0	-0.12	21,600	-
[7989]	26/05/12	2,521	2,559	2,519	2,542	+21.0	+0.83	30,000	-
[7989]	26/05/11	2,503	2,529	2,498	2,521	+24.0	+0.96	61,700	-
[7989]	26/05/08	2,581	2,581	2,496	2,497	-93.0	-3.59	111,300	-
[7989]	26/05/07	2,551	2,600	2,541	2,590	+55.0	+2.17	48,100	-
[7989]	26/05/01	2,550	2,559	2,518	2,535	-9.0	-0.35	44,000	-
[7989]	26/04/30	2,563	2,573	2,507	2,544	-29.0	-1.13	79,700	-
[7989]	26/04/28	2,553	2,574	2,537	2,573	+20.0	+0.78	58,700	-
[7989]	26/04/27	2,617	2,620	2,536	2,553	-33	-1.28	106,400	-
[7989]	26/04/24	2,590	2,597	2,571	2,586	+5	+0.19	45,700	-
[7989]	26/04/23	2,563	2,593	2,549	2,581	+28	+1.10	36,300	-
[7989]	26/04/22	2,591	2,597	2,551	2,553	-41	-1.58	31,700	-
[7989]	26/04/21	2,612	2,612	2,590	2,594	-2	-0.08	16,200	-
[7989]	26/04/20	2,607	2,607	2,587	2,596	+9	+0.35	14,100	-
[7989]	26/04/17	2,620	2,628	2,585	2,587	-30	-1.15	31,100	-
[7989]	26/04/16	2,617	2,632	2,610	2,617	+3	+0.11	29,500	-
[7989]	26/04/15	2,630	2,643	2,601	2,614	+8	+0.31	32,200	-
[7989]	26/04/14	2,603	2,606	2,588	2,606	+30	+1.16	26,700	-
[7989]	26/04/13	2,615	2,640	2,565	2,576	-39	-1.49	49,400	-
[7989]	26/04/10	2,651	2,667	2,613	2,615	-25	-0.95	38,500	-
[7989]	26/04/09	2,655	2,668	2,634	2,640	+9	+0.34	47,300	-
[7989]	26/04/08	2,657	2,657	2,611	2,631	+41	+1.58	55,700	-
[7989]	26/04/07	2,575	2,590	2,569	2,590	+29	+1.13	23,500	-
[7989]	26/04/06	2,555	2,585	2,540	2,561	+26	+1.03	29,700	-
[7989]	26/04/03	2,547	2,547	2,528	2,535	+15	+0.60	16,900	-
[7989]	26/04/02	2,548	2,585	2,513	2,520	-28	-1.10	47,000	-
[7989]	26/04/01	2,565	2,566	2,525	2,548	+33	+1.31	50,000	-
[7989]	26/03/31	2,527	2,561	2,514	2,515	-12	-0.47	44,200	-
[7989]	26/03/30	2,508	2,538	2,489	2,527	-55	-2.13	66,100	-
[7989]	26/03/27	2,563	2,595	2,563	2,582	-3	-0.12	40,200	-
[7989]	26/03/26	2,598	2,598	2,560	2,585	-4	-0.15	28,600	-
[7989]	26/03/25	2,557	2,589	2,557	2,589	+63	+2.49	50,800	-
[7989]	26/03/24	2,558	2,568	2,505	2,526	+18	+0.72	47,400	-
[7989]	26/03/23	2,510	2,510	2,483	2,508	-40	-1.57	68,700	-
[7989]	26/03/19	2,590	2,594	2,540	2,548	-81	-3.08	77,300	-
[7989]	26/03/18	2,581	2,629	2,570	2,629	+71	+2.78	48,800	-
[7989]	26/03/17	2,547	2,575	2,547	2,558	+22	+0.87	30,000	-
[7989]	26/03/16	2,555	2,555	2,505	2,536	-7	-0.28	40,000	-
[7989]	26/03/13	2,513	2,547	2,511	2,543	+7	+0.28	30,600	-
[7989]	26/03/12	2,588	2,597	2,530	2,536	-56	-2.16	57,800	-
[7989]	26/03/11	2,594	2,653	2,572	2,592	+32	+1.25	64,100	-
[7989]	26/03/10	2,581	2,587	2,535	2,560	+29	+1.15	78,400	-
[7989]	26/03/09	2,500	2,534	2,475	2,531	-18	-0.71	86,300	-
[7989]	26/03/06	2,530	2,557	2,492	2,549	+2	+0.08	68,800	-
[7989]	26/03/05	2,556	2,574	2,520	2,547	+61	+2.45	70,900	-
[7989]	26/03/04	2,527	2,546	2,450	2,486	-79	-3.08	116,400	-
[7989]	26/03/03	2,623	2,623	2,565	2,565	-61	-2.32	64,000	-
[7989]	26/03/02	2,596	2,654	2,556	2,626	+1	+0.04	64,400	-
[7989]	26/02/27	2,552	2,640	2,552	2,625	+64	+2.50	71,300	-
[7989]	26/02/26	2,552	2,566	2,547	2,561	+16	+0.63	36,200	-
[7989]	26/02/25	2,552	2,562	2,538	2,545	-7	-0.27	59,900	-
[7989]	26/02/24	2,557	2,561	2,518	2,552	+7	+0.28	132,100	-
[7989]	26/02/20	2,535	2,550	2,505	2,545	+11	+0.43	82,500	-
[7989]	26/02/19	2,562	2,563	2,527	2,534	-23	-0.90	37,000	-
[7989]	26/02/18	2,500	2,569	2,500	2,557	+58	+2.32	64,500	-
[7989]	26/02/17	2,531	2,531	2,492	2,499	-35	-1.38	80,500	-
[7989]	26/02/16	2,545	2,592	2,531	2,534	+16	+0.64	123,400	-
[7989]	26/02/13	2,583	2,591	2,517	2,518	-48	-1.87	128,600	-
[7989]	26/02/12	2,564	2,674	2,516	2,566	+52	+2.07	443,600	-
[7989]	26/02/10	2,030	2,514	2,020	2,514	+500	+24.83	83,300	-
[7989]	26/02/09	2,006	2,027	2,006	2,014	+16	+0.80	65,800	-
[7989]	26/02/06	1,980	1,998	1,975	1,998	+18	+0.91	27,000	-
[7989]	26/02/05	1,978	1,988	1,960	1,980	+15	+0.76	20,900	-
[7989]	26/02/04	1,946	1,975	1,939	1,965	+19	+0.98	45,300	-
[7989]	26/02/03	1,943	1,960	1,941	1,946	+4	+0.21	20,900	-
[7989]	26/02/02	1,949	1,964	1,938	1,942	+10	+0.52	41,100	-
[7989]	26/01/30	1,924	1,938	1,911	1,932	+10	+0.52	29,700	-
[7989]	26/01/29	1,931	1,931	1,909	1,922	-3	-0.16	35,100	-
[7989]	26/01/28	1,940	1,940	1,925	1,925	-25	-1.28	32,800	-
[7989]	26/01/27	1,950	1,959	1,932	1,950	0	0.00	39,100	-
[7989]	26/01/26	1,957	1,960	1,944	1,950	-35	-1.76	51,200	-
[7989]	26/01/23	1,990	2,003	1,975	1,985	-7	-0.35	36,500	-
[7989]	26/01/22	1,962	1,995	1,960	1,992	+34	+1.74	40,700	-
[7989]	26/01/21	1,933	1,958	1,922	1,958	+20	+1.03	34,500	-
[7989]	26/01/20	1,975	1,975	1,937	1,938	-37	-1.87	58,100	-
[7989]	26/01/19	1,998	2,002	1,970	1,975	-22	-1.10	36,300	-
[7989]	26/01/16	1,982	1,998	1,971	1,997	+15	+0.76	52,900	-
[7989]	26/01/15	1,991	1,995	1,979	1,982	-11	-0.55	45,800	-
[7989]	26/01/14	1,971	1,993	1,970	1,993	+29	+1.48	66,800	-
[7989]	26/01/13	1,968	1,975	1,951	1,964	+10	+0.51	64,900	-
[7989]	26/01/09	1,936	1,956	1,933	1,954	+14	+0.72	30,100	-
[7989]	26/01/08	1,960	1,963	1,940	1,940	-17	-0.87	31,200	-
[7989]	26/01/07	1,961	1,964	1,945	1,957	-1	-0.05	37,300	-
[7989]	26/01/06	1,941	1,958	1,941	1,958	+14	+0.72	34,700	-
[7989]	26/01/05	1,975	1,986	1,943	1,944	-31	-1.57	65,700	-
[7989]	25/12/30	1,956	1,975	1,947	1,975	+19	+0.97	48,700	-
[7989]	25/12/29	1,914	1,958	1,902	1,956	-4	-0.20	132,200	-
[7989]	25/12/26	1,965	1,969	1,953	1,960	-2	-0.10	137,500	-
[7989]	25/12/25	1,955	1,962	1,952	1,962	+14	+0.72	44,000	-
[7989]	25/12/24	1,958	1,960	1,945	1,948	-8	-0.41	60,400	-
[7989]	25/12/23	1,955	1,963	1,949	1,956	+9	+0.46	33,800	-
[7989]	25/12/22	1,960	1,961	1,946	1,947	-1	-0.05	44,900	-
[7989]	25/12/19	1,967	1,967	1,946	1,948	-6	-0.31	44,800	-
[7989]	25/12/18	1,946	1,961	1,945	1,954	+7	+0.36	30,000	-
[7989]	25/12/17	1,950	1,950	1,937	1,947	-6	-0.31	56,800	-
[7989]	25/12/16	1,990	1,994	1,953	1,953	-32	-1.61	65,600	-
[7989]	25/12/15	1,965	1,990	1,963	1,985	+23	+1.17	101,000	-
[7989]	25/12/12	1,949	1,964	1,936	1,962	+29	+1.50	107,900	-
[7989]	25/12/11	1,969	1,969	1,933	1,933	-39	-1.98	127,200	-
[7989]	25/12/10	1,966	1,980	1,965	1,972	+14	+0.72	59,800	-
[7989]	25/12/09	1,972	1,972	1,945	1,958	-11	-0.56	51,300	-
[7989]	25/12/08	1,944	1,969	1,937	1,969	+39	+2.02	73,900	-
[7989]	25/12/05	1,958	1,958	1,930	1,930	-15	-0.77	53,400	-
[7989]	25/12/04	1,941	1,958	1,939	1,945	-3	-0.15	58,300	-
[7989]	25/12/03	1,958	1,970	1,948	1,948	-9	-0.46	34,400	-
[7989]	25/12/02	1,976	1,978	1,957	1,957	-9	-0.46	35,900	-
[7989]	25/12/01	2,023	2,023	1,965	1,966	-24	-1.21	64,100	-
[7989]	25/11/28	1,985	1,992	1,981	1,990	+5	+0.25	30,200	-
[7989]	25/11/27	1,974	1,988	1,958	1,985	+25	+1.28	54,100	-
[7989]	25/11/26	1,950	1,965	1,945	1,960	+10	+0.51	32,500	-
[7989]	25/11/25	1,977	1,977	1,950	1,950	-27	-1.37	23,800	-
[7989]	25/11/21	1,915	1,981	1,915	1,977	+59	+3.08	36,800	-
[7989]	25/11/20	1,924	1,929	1,909	1,918	+5	+0.26	29,900	-
[7989]	25/11/19	1,934	1,941	1,911	1,913	-19	-0.98	24,500	-
[7989]	25/11/18	1,966	1,966	1,932	1,932	-41	-2.08	20,900	-
[7989]	25/11/17	1,985	1,990	1,968	1,973	+2	+0.10	20,300	-
[7989]	25/11/14	1,970	1,979	1,959	1,971	+1	+0.05	19,800	-
[7989]	25/11/13	1,988	1,998	1,970	1,970	-3	-0.15	18,200	-
[7989]	25/11/12	1,964	1,981	1,964	1,973	+9	+0.46	25,600	-
[7989]	25/11/11	1,966	1,970	1,942	1,964	+12	+0.61	18,500	-
[7989]	25/11/10	1,966	1,966	1,951	1,952	+1	+0.05	27,800	-
[7989]	25/11/07	1,950	1,958	1,935	1,951	+1	+0.05	20,200	-
[7989]	25/11/06	1,991	1,991	1,950	1,950	-32	-1.61	26,300	-
[7989]	25/11/05	1,924	2,000	1,898	1,982	+62	+3.23	60,100	-
[7989]	25/11/04	1,905	1,942	1,905	1,920	+27	+1.43	22,300	-
[7989]	25/10/31	1,898	1,903	1,885	1,893	-10	-0.53	16,300	-
[7989]	25/10/30	1,885	1,906	1,883	1,903	+16	+0.85	35,800	-
[7989]	25/10/29	1,933	1,933	1,885	1,887	-46	-2.38	17,000	-
[7989]	25/10/28	1,952	1,952	1,925	1,933	-31	-1.58	17,500	-
[7989]	25/10/27	1,940	1,964	1,931	1,964	+39	+2.03	22,300	-
[7989]	25/10/24	1,943	1,943	1,912	1,925	-4	-0.21	20,900	-
[7989]	25/10/23	1,918	1,939	1,918	1,929	+11	+0.57	17,000	-
[7989]	25/10/22	1,903	1,921	1,886	1,918	+23	+1.21	11,100	-
[7989]	25/10/21	1,883	1,901	1,875	1,895	+30	+1.61	17,300	-
[7989]	25/10/20	1,863	1,885	1,863	1,865	+2	+0.11	15,900	-
[7989]	25/10/17	1,885	1,885	1,859	1,863	-14	-0.75	8,900	-
[7989]	25/10/16	1,880	1,893	1,870	1,877	+8	+0.43	11,300	-
[7989]	25/10/15	1,860	1,876	1,860	1,869	+10	+0.54	11,100	-
[7989]	25/10/14	1,853	1,869	1,850	1,859	-11	-0.59	26,600	-
[7989]	25/10/10	1,899	1,899	1,863	1,870	-46	-2.40	27,500	-
[7989]	25/10/09	1,929	1,929	1,904	1,916	+4	+0.21	12,600	-
[7989]	25/10/08	1,908	1,930	1,908	1,912	+4	+0.21	13,400	-
[7989]	25/10/07	1,900	1,908	1,882	1,908	0	0.00	12,300	-
[7989]	25/10/06	1,930	1,930	1,901	1,908	+18	+0.95	17,000	-
[7989]	25/10/03	1,873	1,911	1,873	1,890	+9	+0.48	13,600	-
[7989]	25/10/02	1,922	1,922	1,881	1,881	-16	-0.84	15,300	-
[7989]	25/10/01	1,950	1,950	1,888	1,897	-53	-2.72	30,500	-
[7989]	25/09/30	1,970	1,972	1,950	1,950	-14	-0.71	14,900	-
[7989]	25/09/29	1,977	1,977	1,944	1,964	-9	-0.46	17,300	-
[7989]	25/09/26	1,945	1,985	1,943	1,973	+15	+0.77	23,200	-
[7989]	25/09/25	2,008	2,015	1,947	1,958	-57	-2.83	66,800	-
[7989]	25/09/24	1,998	2,023	1,978	2,015	+27	+1.36	28,100	-
[7989]	25/09/22	1,987	1,992	1,963	1,988	+33	+1.69	16,700	-
[7989]	25/09/19	1,945	1,969	1,936	1,955	+31	+1.61	22,900	-
[7989]	25/09/18	1,931	1,931	1,915	1,924	-4	-0.21	11,000	-
[7989]	25/09/17	1,912	1,928	1,910	1,928	+3	+0.16	13,600	-
[7989]	25/09/16	1,900	1,928	1,891	1,925	+30	+1.58	17,400	-
[7989]	25/09/12	1,907	1,908	1,890	1,895	-6	-0.32	18,200	-
[7989]	25/09/11	1,889	1,908	1,889	1,901	+12	+0.64	17,600	-
[7989]	25/09/10	1,890	1,900	1,882	1,889	-1	-0.05	17,200	-
[7989]	25/09/09	1,865	1,892	1,856	1,890	+45	+2.44	25,300	-
[7989]	25/09/08	1,856	1,856	1,840	1,845	-2	-0.11	14,400	-
[7989]	25/09/05	1,855	1,856	1,841	1,847	-7	-0.38	17,500	-