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
[7990]	26/10/29	2,460	2,497	2,449	2,495	+36.0	+1.46	298,100	52,913,700,864
[7990]	26/10/28	2,440	2,488	2,405	2,459	+37.0	+1.53	122,800	52,150,214,656
[7990]	26/10/27	2,440	2,450	2,406	2,422	-16.0	-0.66	62,800	51,365,523,456
[7990]	26/10/26	2,425	2,443	2,413	2,438	+13.0	+0.54	58,400	51,704,852,480
[7990]	26/10/23	2,445	2,460	2,406	2,425	-15.0	-0.61	47,900	51,429,146,624
[7990]	26/10/22	2,446	2,464	2,436	2,440	-6.0	-0.25	46,800	51,747,266,560
[7990]	26/10/21	2,464	2,469	2,443	2,446	+4.0	+0.16	57,500	51,874,512,896
[7990]	26/10/20	2,442	2,460	2,435	2,442	-16.0	-0.65	54,100	51,789,680,640
[7990]	26/10/19	2,466	2,477	2,443	2,458	-8.0	-0.32	54,700	52,129,009,664
[7990]	26/10/16	2,427	2,475	2,427	2,466	+32.0	+1.31	61,100	52,298,670,080
[7990]	26/10/15	2,400	2,434	2,379	2,434	+16.0	+0.66	105,200	51,620,020,224
[7990]	26/10/14	2,420	2,428	2,403	2,418	+8.0	+0.33	57,400	51,280,691,200
[7990]	26/10/13	2,382	2,410	2,374	2,410	+40.0	+1.69	72,200	51,111,030,784
[7990]	26/10/09	2,341	2,370	2,337	2,370	+43.0	+1.85	86,000	50,262,712,320
[7990]	26/10/08	2,314	2,329	2,300	2,327	-11.0	-0.47	112,400	49,350,774,784
[7990]	26/10/07	2,332	2,353	2,309	2,338	-18.0	-0.76	73,800	49,584,132,096
[7990]	26/10/06	2,325	2,359	2,321	2,356	+29.0	+1.25	47,600	49,965,875,200
[7990]	26/10/05	2,332	2,335	2,312	2,327	+5.0	+0.22	56,200	49,350,844,416
[7990]	26/10/02	2,352	2,352	2,321	2,322	-50.0	-2.11	54,900	49,244,803,072
[7990]	26/10/01	2,361	2,379	2,346	2,372	+2.0	+0.08	60,500	50,305,200,128
[7990]	26/09/30	2,380	2,380	2,352	2,370	0	+0.00	56,300	50,262,786,048
[7990]	26/09/29	2,390	2,392	2,364	2,370	-91.0	-3.70	83,800	50,262,786,048
[7990]	26/09/28	2,472	2,485	2,454	2,461	+2.0	+0.08	116,200	52,192,706,560
[7990]	26/09/25	2,444	2,465	2,441	2,459	+26.0	+1.07	82,500	52,150,288,384
[7990]	26/09/24	2,426	2,440	2,419	2,433	+7.0	+0.29	77,600	51,598,884,864
[7990]	26/09/18	2,463	2,463	2,426	2,426	-28.0	-1.14	58,800	51,450,429,440
[7990]	26/09/17	2,437	2,473	2,436	2,454	+30.0	+1.24	68,200	52,044,251,136
[7990]	26/09/16	2,393	2,430	2,393	2,424	+33.0	+1.38	47,800	51,408,011,264
[7990]	26/09/15	2,383	2,403	2,376	2,391	+20.0	+0.84	45,700	50,708,152,320
[7990]	26/09/14	2,355	2,386	2,343	2,371	+3.0	+0.13	61,600	50,283,991,040
[7990]	26/09/11	2,344	2,368	2,330	2,368	-17.0	-0.71	82,400	50,220,367,872
[7990]	26/09/10	2,361	2,386	2,360	2,385	+5.0	+0.21	57,600	50,580,901,888
[7990]	26/09/09	2,358	2,382	2,336	2,380	+22.0	+0.93	68,400	50,474,864,640
[7990]	26/09/08	2,385	2,385	2,358	2,358	-37.0	-1.54	82,700	50,008,289,280
[7990]	26/09/07	2,407	2,407	2,387	2,395	-12.0	-0.50	54,400	50,792,984,576
[7990]	26/09/04	2,405	2,421	2,380	2,407	-8.0	-0.33	91,100	51,022,835,712
[7990]	26/09/03	2,457	2,457	2,408	2,415	-22.0	-0.90	85,100	51,192,418,304
[7990]	26/09/02	2,470	2,478	2,432	2,437	-50.0	-2.01	105,700	51,658,764,288
[7990]	26/09/01	2,480	2,495	2,471	2,487	-10.0	-0.40	75,900	52,718,649,344
[7990]	26/08/31	2,472	2,503	2,462	2,497	+25.0	+1.01	63,300	52,930,625,536
[7990]	26/08/28	2,487	2,509	2,459	2,472	-11.0	-0.44	125,500	52,400,685,056
[7990]	26/08/27	2,470	2,505	2,468	2,483	+17.0	+0.69	59,600	52,633,858,048
[7990]	26/08/26	2,505	2,530	2,463	2,466	-57.0	-2.26	100,200	52,273,500,160
[7990]	26/08/25	2,544	2,558	2,513	2,523	-22.0	-0.86	52,900	53,481,766,912
[7990]	26/08/24	2,550	2,570	2,542	2,545	+13.0	+0.51	67,700	53,948,116,992
[7990]	26/08/21	2,505	2,565	2,505	2,532	+32.0	+1.28	110,900	53,672,546,304
[7990]	26/08/20	2,462	2,500	2,462	2,500	+59.0	+2.42	79,700	52,994,220,032
[7990]	26/08/19	2,475	2,475	2,422	2,441	-49.0	-1.97	97,300	51,743,555,584
[7990]	26/08/18	2,461	2,518	2,450	2,490	+20.0	+0.81	145,400	52,782,243,840
[7990]	26/08/17	2,500	2,501	2,469	2,470	-29	-1.16	98,100	-
[7990]	26/08/14	2,426	2,499	2,398	2,499	+69	+2.84	155,000	-
[7990]	26/08/13	2,455	2,468	2,430	2,430	-25	-1.02	126,500	-
[7990]	26/08/12	2,392	2,469	2,380	2,455	+85	+3.59	210,700	-
[7990]	26/08/10	2,465	2,465	2,362	2,370	-345	-12.71	451,300	-
[7990]	26/08/07	2,723	2,739	2,701	2,715	-20	-0.73	101,500	-
[7990]	26/08/06	2,700	2,745	2,697	2,735	+35	+1.30	77,100	-
[7990]	26/08/05	2,640	2,709	2,640	2,700	+77	+2.94	93,200	-
[7990]	26/08/04	2,588	2,666	2,577	2,623	+35	+1.35	125,800	-
[7990]	26/08/03	2,555	2,594	2,526	2,588	+37	+1.45	94,100	-
[7990]	26/07/31	2,578	2,586	2,539	2,551	-27	-1.05	68,400	-
[7990]	26/07/30	2,540	2,581	2,513	2,578	+26	+1.02	87,600	-
[7990]	26/07/29	2,498	2,552	2,491	2,552	+76	+3.07	93,200	-
[7990]	26/07/28	2,488	2,495	2,449	2,476	-5	-0.20	58,300	-
[7990]	26/07/27	2,457	2,484	2,456	2,481	+26	+1.06	71,300	-
[7990]	26/07/24	2,460	2,466	2,442	2,455	-14	-0.57	29,400	-
[7990]	26/07/23	2,485	2,485	2,451	2,469	-16	-0.64	51,100	-
[7990]	26/07/22	2,483	2,491	2,470	2,485	+10	+0.40	76,000	-
[7990]	26/07/21	2,468	2,490	2,457	2,475	+42	+1.73	57,700	-
[7990]	26/07/17	2,441	2,462	2,414	2,433	-9	-0.37	46,500	-
[7990]	26/07/16	2,430	2,449	2,425	2,442	+12	+0.49	30,800	-
[7990]	26/07/15	2,449	2,450	2,425	2,430	+10	+0.41	45,500	-
[7990]	26/07/14	2,424	2,431	2,398	2,420	+14	+0.58	44,100	-
[7990]	26/07/13	2,400	2,445	2,395	2,406	+14	+0.59	63,700	-
[7990]	26/07/10	2,361	2,406	2,360	2,392	+32	+1.36	69,000	-
[7990]	26/07/09	2,350	2,364	2,339	2,360	+17	+0.73	44,200	-
[7990]	26/07/08	2,368	2,371	2,343	2,343	-25	-1.06	45,400	-
[7990]	26/07/07	2,378	2,400	2,368	2,368	-10	-0.42	39,300	-
[7990]	26/07/06	2,357	2,378	2,350	2,378	+17	+0.72	36,300	-
[7990]	26/07/03	2,362	2,386	2,356	2,361	+33	+1.42	61,500	-
[7990]	26/07/02	2,337	2,362	2,324	2,328	+10	+0.43	56,700	-
[7990]	26/07/01	2,352	2,352	2,303	2,318	-15	-0.64	48,800	-
[7990]	26/06/30	2,333	2,348	2,319	2,333	-10	-0.43	71,000	-
[7990]	26/06/29	2,350	2,358	2,321	2,343	+28	+1.21	80,300	-
[7990]	26/06/26	2,324	2,336	2,308	2,315	+7	+0.30	51,200	-
[7990]	26/06/25	2,340	2,340	2,308	2,308	-8	-0.35	49,900	-
[7990]	26/06/24	2,332	2,350	2,312	2,316	-16	-0.69	54,800	-
[7990]	26/06/23	2,365	2,365	2,332	2,332	-42	-1.77	81,100	-
[7990]	26/06/22	2,420	2,447	2,360	2,374	-42	-1.74	95,100	-
[7990]	26/06/19	2,426	2,450	2,404	2,416	+29	+1.21	107,800	-
[7990]	26/06/18	2,405	2,442	2,364	2,387	-17	-0.71	68,900	-
[7990]	26/06/17	2,387	2,418	2,374	2,404	+41	+1.74	64,000	-
[7990]	26/06/16	2,435	2,435	2,358	2,363	-58	-2.40	60,600	-
[7990]	26/06/15	2,480	2,480	2,421	2,421	-39	-1.59	66,600	-
[7990]	26/06/12	2,452	2,510	2,446	2,460	+3	+0.12	105,700	-
[7990]	26/06/11	2,465	2,469	2,426	2,457	-21	-0.85	77,000	-
[7990]	26/06/10	2,473	2,534	2,469	2,478	-5	-0.20	90,400	-
[7990]	26/06/09	2,498	2,508	2,460	2,483	+21	+0.85	90,400	-
[7990]	26/06/08	2,506	2,525	2,445	2,462	-51	-2.03	108,300	-
[7990]	26/06/05	2,394	2,513	2,394	2,513	+132	+5.54	131,600	-
[7990]	26/06/04	2,412	2,415	2,370	2,381	-33	-1.37	101,300	-
[7990]	26/06/03	2,395	2,432	2,386	2,414	+3	+0.12	105,800	-
[7990]	26/06/02	2,564	2,564	2,391	2,411	-198	-7.59	223,800	-
[7990]	26/06/01	2,587	2,609	2,568	2,609	-9	-0.34	110,600	-
[7990]	26/05/29	2,585	2,657	2,567	2,618	+56	+2.19	189,300	-
[7990]	26/05/28	2,503	2,565	2,503	2,562	+68	+2.73	166,300	-
[7990]	26/05/27	2,420	2,494	2,401	2,494	+43	+1.75	157,700	-
[7990]	26/05/26	2,440	2,457	2,427	2,451	0	0.00	128,600	-
[7990]	26/05/25	2,510	2,510	2,415	2,451	-64	-2.54	147,500	-
[7990]	26/05/22	2,530	2,530	2,491	2,515	-35.0	-1.37	155,000	-
[7990]	26/05/21	2,523	2,578	2,506	2,550	+32.0	+1.27	155,600	-
[7990]	26/05/20	2,540	2,551	2,493	2,518	-68.0	-2.63	169,200	-
[7990]	26/05/19	2,562	2,613	2,560	2,586	+24.0	+0.94	213,900	-
[7990]	26/05/18	2,475	2,578	2,464	2,562	+81.0	+3.26	289,400	-
[7990]	26/05/15	2,400	2,486	2,356	2,481	+61.0	+2.52	244,400	-
[7990]	26/05/14	2,381	2,444	2,311	2,420	+239.0	+10.96	487,100	-
[7990]	26/05/13	2,180	2,199	2,161	2,181	+17.0	+0.79	101,700	-
[7990]	26/05/12	2,215	2,227	2,158	2,164	-58.0	-2.61	84,100	-
[7990]	26/05/11	2,153	2,223	2,153	2,222	+63.0	+2.92	151,900	-
[7990]	26/05/08	2,163	2,163	2,125	2,159	-10.0	-0.46	87,900	-
[7990]	26/05/07	2,185	2,188	2,162	2,169	+15.0	+0.70	112,800	-
[7990]	26/05/01	2,115	2,158	2,102	2,154	+77.0	+3.71	174,800	-
[7990]	26/04/30	2,086	2,086	2,052	2,077	-7.0	-0.34	111,800	-
[7990]	26/04/28	2,048	2,084	2,044	2,084	+29.0	+1.41	95,100	-
[7990]	26/04/27	2,046	2,064	2,045	2,055	-13	-0.63	60,300	-
[7990]	26/04/24	2,067	2,077	2,041	2,068	+27	+1.32	79,000	-
[7990]	26/04/23	2,062	2,062	2,027	2,041	-21	-1.02	90,100	-
[7990]	26/04/22	2,087	2,092	2,061	2,062	-33	-1.58	58,600	-
[7990]	26/04/21	2,127	2,133	2,095	2,095	-22	-1.04	59,800	-
[7990]	26/04/20	2,130	2,130	2,112	2,117	-1	-0.05	41,600	-
[7990]	26/04/17	2,124	2,138	2,117	2,118	-12	-0.56	72,400	-
[7990]	26/04/16	2,140	2,153	2,129	2,130	-12	-0.56	60,600	-
[7990]	26/04/15	2,141	2,172	2,132	2,142	+17	+0.80	75,300	-
[7990]	26/04/14	2,125	2,141	2,116	2,125	+3	+0.14	73,800	-
[7990]	26/04/13	2,130	2,134	2,104	2,122	-6	-0.28	75,900	-
[7990]	26/04/10	2,143	2,157	2,117	2,128	-4	-0.19	75,100	-
[7990]	26/04/09	2,170	2,170	2,132	2,132	-30	-1.39	61,900	-
[7990]	26/04/08	2,170	2,171	2,153	2,162	+15	+0.70	74,800	-
[7990]	26/04/07	2,156	2,173	2,135	2,147	+7	+0.33	60,800	-
[7990]	26/04/06	2,144	2,153	2,137	2,140	-6	-0.28	59,000	-
[7990]	26/04/03	2,159	2,172	2,142	2,146	+11	+0.52	74,800	-
[7990]	26/04/02	2,137	2,171	2,121	2,135	-5	-0.23	73,700	-
[7990]	26/04/01	2,119	2,140	2,117	2,140	+45	+2.15	80,300	-
[7990]	26/03/31	2,085	2,120	2,081	2,095	+13	+0.62	107,400	-
[7990]	26/03/30	2,054	2,085	2,054	2,082	-88	-4.06	158,400	-
[7990]	26/03/27	2,167	2,185	2,151	2,170	0	0.00	317,200	-
[7990]	26/03/26	2,170	2,173	2,146	2,170	-2	-0.09	159,700	-
[7990]	26/03/25	2,170	2,174	2,163	2,172	+23	+1.07	113,600	-
[7990]	26/03/24	2,150	2,150	2,130	2,149	+47	+2.24	96,000	-
[7990]	26/03/23	2,130	2,130	2,094	2,102	-49	-2.28	179,100	-
[7990]	26/03/19	2,188	2,188	2,147	2,151	-54	-2.45	150,300	-
[7990]	26/03/18	2,194	2,208	2,194	2,205	+17	+0.78	70,300	-
[7990]	26/03/17	2,212	2,216	2,183	2,188	-6	-0.27	92,700	-
[7990]	26/03/16	2,205	2,216	2,194	2,194	-8	-0.36	82,100	-
[7990]	26/03/13	2,180	2,221	2,180	2,202	-7	-0.32	84,700	-
[7990]	26/03/12	2,234	2,242	2,203	2,209	-47	-2.08	82,100	-
[7990]	26/03/11	2,279	2,279	2,250	2,256	+8	+0.36	61,100	-
[7990]	26/03/10	2,235	2,262	2,218	2,248	+41	+1.86	87,200	-
[7990]	26/03/09	2,172	2,207	2,154	2,207	-29	-1.30	130,300	-
[7990]	26/03/06	2,219	2,245	2,203	2,236	-7	-0.31	75,000	-
[7990]	26/03/05	2,240	2,264	2,228	2,243	+42	+1.91	103,300	-
[7990]	26/03/04	2,203	2,225	2,171	2,201	-41	-1.83	136,900	-
[7990]	26/03/03	2,295	2,297	2,242	2,242	-78	-3.36	124,100	-
[7990]	26/03/02	2,317	2,343	2,290	2,320	-47	-1.99	92,200	-
[7990]	26/02/27	2,347	2,370	2,344	2,367	+26	+1.11	72,200	-
[7990]	26/02/26	2,345	2,350	2,330	2,341	+1	+0.04	68,600	-
[7990]	26/02/25	2,347	2,355	2,331	2,340	-5	-0.21	69,100	-
[7990]	26/02/24	2,301	2,354	2,290	2,345	+35	+1.52	89,500	-
[7990]	26/02/20	2,330	2,332	2,305	2,310	-38	-1.62	53,400	-
[7990]	26/02/19	2,339	2,356	2,314	2,348	+9	+0.38	62,600	-
[7990]	26/02/18	2,345	2,351	2,327	2,339	-3	-0.13	42,000	-
[7990]	26/02/17	2,372	2,377	2,334	2,342	-34	-1.43	47,600	-
[7990]	26/02/16	2,382	2,408	2,357	2,376	+6	+0.25	81,600	-
[7990]	26/02/13	2,358	2,404	2,356	2,370	+13	+0.55	110,100	-
[7990]	26/02/12	2,350	2,357	2,337	2,357	+17	+0.73	75,900	-
[7990]	26/02/10	2,316	2,340	2,316	2,340	+25	+1.08	56,000	-
[7990]	26/02/09	2,344	2,345	2,309	2,315	+15	+0.65	49,000	-
[7990]	26/02/06	2,288	2,302	2,278	2,300	+12	+0.52	53,000	-
[7990]	26/02/05	2,284	2,303	2,271	2,288	+29	+1.28	62,200	-
[7990]	26/02/04	2,247	2,271	2,241	2,259	+26	+1.16	64,900	-
[7990]	26/02/03	2,228	2,238	2,213	2,233	+34	+1.55	63,500	-
[7990]	26/02/02	2,212	2,229	2,192	2,199	+2	+0.09	58,200	-
[7990]	26/01/30	2,185	2,202	2,179	2,197	+10	+0.46	55,900	-
[7990]	26/01/29	2,171	2,187	2,154	2,187	+12	+0.55	61,500	-
[7990]	26/01/28	2,201	2,202	2,175	2,175	-31	-1.41	70,900	-
[7990]	26/01/27	2,209	2,224	2,200	2,206	-9	-0.41	47,800	-
[7990]	26/01/26	2,220	2,230	2,205	2,215	-26	-1.16	94,700	-
[7990]	26/01/23	2,245	2,258	2,228	2,241	-1	-0.04	50,000	-
[7990]	26/01/22	2,226	2,247	2,224	2,242	+22	+0.99	44,500	-
[7990]	26/01/21	2,220	2,226	2,207	2,220	-18	-0.80	43,900	-
[7990]	26/01/20	2,261	2,264	2,236	2,238	-29	-1.28	55,800	-
[7990]	26/01/19	2,280	2,280	2,245	2,267	-8	-0.35	44,200	-
[7990]	26/01/16	2,285	2,285	2,266	2,275	-10	-0.44	41,700	-
[7990]	26/01/15	2,241	2,285	2,238	2,285	+45	+2.01	73,100	-
[7990]	26/01/14	2,215	2,245	2,213	2,240	+20	+0.90	54,800	-
[7990]	26/01/13	2,232	2,234	2,205	2,220	+5	+0.23	62,500	-
[7990]	26/01/09	2,202	2,221	2,202	2,215	+15	+0.68	48,000	-
[7990]	26/01/08	2,220	2,226	2,200	2,200	-19	-0.86	57,100	-
[7990]	26/01/07	2,201	2,231	2,199	2,219	+19	+0.86	81,700	-
[7990]	26/01/06	2,189	2,210	2,189	2,200	+28	+1.29	45,300	-
[7990]	26/01/05	2,181	2,190	2,170	2,172	-2	-0.09	44,300	-
[7990]	25/12/30	2,178	2,190	2,170	2,174	-4	-0.18	54,000	-
[7990]	25/12/29	2,167	2,190	2,165	2,178	+16	+0.74	122,300	-
[7990]	25/12/26	2,150	2,162	2,150	2,162	+9	+0.42	46,100	-
[7990]	25/12/25	2,131	2,153	2,129	2,153	+28	+1.32	38,100	-
[7990]	25/12/24	2,143	2,156	2,125	2,125	-30	-1.39	62,800	-
[7990]	25/12/23	2,131	2,156	2,127	2,155	+16	+0.75	41,600	-
[7990]	25/12/22	2,135	2,143	2,120	2,139	+16	+0.75	91,500	-
[7990]	25/12/19	2,105	2,130	2,100	2,123	+15	+0.71	70,100	-
[7990]	25/12/18	2,093	2,113	2,092	2,108	+8	+0.38	60,300	-
[7990]	25/12/17	2,120	2,120	2,091	2,100	-20	-0.94	66,700	-
[7990]	25/12/16	2,130	2,135	2,115	2,120	-20	-0.93	53,100	-
[7990]	25/12/15	2,103	2,140	2,101	2,140	+48	+2.29	57,200	-
[7990]	25/12/12	2,081	2,098	2,081	2,092	+16	+0.77	61,000	-
[7990]	25/12/11	2,109	2,116	2,076	2,076	-33	-1.56	99,900	-
[7990]	25/12/10	2,132	2,132	2,106	2,109	-8	-0.38	52,400	-
[7990]	25/12/09	2,116	2,131	2,100	2,117	-49	-2.26	123,300	-
[7990]	25/12/08	2,158	2,171	2,151	2,166	+29	+1.36	38,100	-
[7990]	25/12/05	2,148	2,152	2,130	2,137	-14	-0.65	43,700	-
[7990]	25/12/04	2,146	2,157	2,137	2,151	+5	+0.23	64,400	-
[7990]	25/12/03	2,155	2,161	2,135	2,146	-8	-0.37	60,000	-
[7990]	25/12/02	2,186	2,186	2,147	2,154	-33	-1.51	61,200	-
[7990]	25/12/01	2,230	2,236	2,176	2,187	-25	-1.13	65,700	-
[7990]	25/11/28	2,180	2,219	2,175	2,212	+34	+1.56	80,100	-
[7990]	25/11/27	2,181	2,192	2,162	2,178	+2	+0.09	68,800	-
[7990]	25/11/26	2,152	2,176	2,152	2,176	+26	+1.21	55,500	-
[7990]	25/11/25	2,153	2,160	2,136	2,150	+18	+0.84	76,000	-
[7990]	25/11/21	2,115	2,141	2,112	2,132	+15	+0.71	72,500	-
[7990]	25/11/20	2,125	2,138	2,115	2,117	+3	+0.14	41,100	-
[7990]	25/11/19	2,112	2,134	2,107	2,114	-10	-0.47	45,900	-
[7990]	25/11/18	2,145	2,150	2,108	2,124	-19	-0.89	51,400	-
[7990]	25/11/17	2,177	2,183	2,136	2,143	-29	-1.34	55,100	-
[7990]	25/11/14	2,175	2,195	2,164	2,172	-24	-1.09	66,000	-
[7990]	25/11/13	2,186	2,200	2,175	2,196	+10	+0.46	49,600	-
[7990]	25/11/12	2,133	2,191	2,131	2,186	+58	+2.73	96,600	-
[7990]	25/11/11	2,108	2,200	2,100	2,128	-180	-7.80	259,400	-
[7990]	25/11/10	2,328	2,333	2,299	2,308	-19	-0.82	67,200	-
[7990]	25/11/07	2,330	2,339	2,305	2,327	-3	-0.13	23,700	-
[7990]	25/11/06	2,347	2,348	2,330	2,330	-2	-0.09	32,000	-
[7990]	25/11/05	2,363	2,366	2,304	2,332	-31	-1.31	39,800	-
[7990]	25/11/04	2,338	2,388	2,331	2,363	+29	+1.24	45,800	-
[7990]	25/10/31	2,341	2,341	2,306	2,334	+5	+0.21	40,300	-
[7990]	25/10/30	2,300	2,340	2,292	2,329	-13	-0.56	78,600	-
[7990]	25/10/29	2,410	2,410	2,338	2,342	-75	-3.10	81,500	-
[7990]	25/10/28	2,478	2,483	2,417	2,417	-85	-3.40	48,900	-
[7990]	25/10/27	2,500	2,505	2,484	2,502	+27	+1.09	35,600	-
[7990]	25/10/24	2,480	2,504	2,474	2,475	-2	-0.08	34,800	-
[7990]	25/10/23	2,445	2,477	2,430	2,477	+32	+1.31	47,600	-
[7990]	25/10/22	2,414	2,445	2,401	2,445	+50	+2.09	73,500	-
[7990]	25/10/21	2,425	2,435	2,395	2,395	-24	-0.99	50,500	-
[7990]	25/10/20	2,400	2,421	2,400	2,419	+21	+0.88	39,700	-
[7990]	25/10/17	2,380	2,398	2,364	2,398	+11	+0.46	29,400	-
[7990]	25/10/16	2,376	2,390	2,358	2,387	+9	+0.38	32,600	-
[7990]	25/10/15	2,360	2,380	2,352	2,378	+26	+1.11	35,900	-
[7990]	25/10/14	2,351	2,384	2,338	2,352	-38	-1.59	50,100	-
[7990]	25/10/10	2,385	2,393	2,369	2,390	-25	-1.04	60,100	-
[7990]	25/10/09	2,395	2,419	2,372	2,415	+55	+2.33	58,100	-
[7990]	25/10/08	2,386	2,407	2,360	2,360	-46	-1.91	34,000	-
[7990]	25/10/07	2,401	2,423	2,395	2,406	+10	+0.42	30,100	-
[7990]	25/10/06	2,400	2,406	2,374	2,396	+40	+1.70	52,100	-
[7990]	25/10/03	2,340	2,365	2,339	2,356	+26	+1.12	49,200	-
[7990]	25/10/02	2,302	2,341	2,301	2,330	+25	+1.08	48,500	-
[7990]	25/10/01	2,404	2,404	2,301	2,305	-131	-5.38	111,400	-
[7990]	25/09/30	2,433	2,451	2,424	2,436	+3	+0.12	67,700	-
[7990]	25/09/29	2,439	2,448	2,414	2,433	-40	-1.62	52,500	-
[7990]	25/09/26	2,447	2,484	2,427	2,473	+32	+1.31	81,700	-
[7990]	25/09/25	2,398	2,456	2,395	2,441	+60	+2.52	78,300	-
[7990]	25/09/24	2,380	2,388	2,367	2,381	-5	-0.21	48,900	-
[7990]	25/09/22	2,400	2,402	2,386	2,386	-22	-0.91	47,200	-
[7990]	25/09/19	2,422	2,431	2,395	2,408	+2	+0.08	65,800	-
[7990]	25/09/18	2,422	2,422	2,402	2,406	+6	+0.25	38,600	-
[7990]	25/09/17	2,422	2,424	2,398	2,400	-46	-1.88	51,400	-
[7990]	25/09/16	2,430	2,451	2,408	2,446	+38	+1.58	41,700	-
[7990]	25/09/12	2,429	2,431	2,405	2,408	-16	-0.66	68,800	-
[7990]	25/09/11	2,418	2,425	2,405	2,424	+5	+0.21	51,100	-
[7990]	25/09/10	2,419	2,439	2,414	2,419	+1	+0.04	44,600	-
[7990]	25/09/09	2,430	2,445	2,410	2,418	-4	-0.17	50,300	-
[7990]	25/09/08	2,438	2,453	2,405	2,422	-4	-0.16	43,600	-
[7990]	25/09/05	2,402	2,430	2,402	2,426	+25	+1.04	54,600	-