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
[7994]	26/10/29	2,180	2,180	2,139	2,169	-7.0	-0.32	624,500	205,345,685,504
[7994]	26/10/28	2,220	2,220	2,169	2,176	-41.0	-1.85	248,500	206,008,401,920
[7994]	26/10/27	2,217	2,229	2,197	2,217	-13.0	-0.58	322,100	209,889,984,512
[7994]	26/10/26	2,225	2,249	2,224	2,230	+7.0	+0.31	254,200	211,120,734,208
[7994]	26/10/23	2,259	2,263	2,223	2,223	-25.0	-1.11	226,300	210,458,017,792
[7994]	26/10/22	2,235	2,252	2,223	2,248	+13.0	+0.58	271,100	212,824,850,432
[7994]	26/10/21	2,255	2,255	2,235	2,235	-14.0	-0.62	151,100	211,594,100,736
[7994]	26/10/20	2,230	2,251	2,225	2,249	+11.0	+0.49	170,800	212,919,517,184
[7994]	26/10/19	2,249	2,263	2,238	2,238	-4.0	-0.18	211,900	211,878,117,376
[7994]	26/10/16	2,239	2,243	2,221	2,242	+18.0	+0.81	257,700	212,256,817,152
[7994]	26/10/15	2,223	2,225	2,205	2,224	+3.0	+0.14	348,100	210,552,700,928
[7994]	26/10/14	2,232	2,237	2,214	2,221	-17.0	-0.76	272,600	210,268,684,288
[7994]	26/10/13	2,216	2,238	2,206	2,238	+40.0	+1.82	183,600	211,878,117,376
[7994]	26/10/09	2,185	2,200	2,180	2,198	+32.0	+1.48	225,400	208,091,201,536
[7994]	26/10/08	2,182	2,183	2,146	2,166	-8.0	-0.37	313,100	205,061,668,864
[7994]	26/10/07	2,195	2,208	2,174	2,174	-30.0	-1.36	360,500	205,819,052,032
[7994]	26/10/06	2,197	2,216	2,196	2,204	+8.0	+0.36	213,200	208,659,234,816
[7994]	26/10/05	2,206	2,210	2,196	2,196	-8.0	-0.36	178,500	207,901,851,648
[7994]	26/10/02	2,236	2,236	2,204	2,204	-36.0	-1.61	214,700	208,659,234,816
[7994]	26/10/01	2,244	2,248	2,228	2,240	-17.0	-0.75	223,900	212,067,467,264
[7994]	26/09/30	2,262	2,265	2,233	2,257	-5.0	-0.22	377,700	213,676,900,352
[7994]	26/09/29	2,283	2,292	2,251	2,262	-78.0	-3.33	359,200	214,150,266,880
[7994]	26/09/28	2,375	2,377	2,338	2,340	-25.0	-1.06	321,000	221,534,765,056
[7994]	26/09/25	2,340	2,365	2,340	2,365	+25.0	+1.07	174,400	223,901,581,312
[7994]	26/09/24	2,340	2,351	2,333	2,340	+5.0	+0.21	207,300	221,534,765,056
[7994]	26/09/18	2,376	2,376	2,335	2,335	-41.0	-1.73	225,200	221,061,398,528
[7994]	26/09/17	2,352	2,377	2,352	2,376	+27.0	+1.15	180,400	224,942,997,504
[7994]	26/09/16	2,358	2,370	2,349	2,349	+2.0	+0.09	144,600	222,386,814,976
[7994]	26/09/15	2,347	2,360	2,330	2,347	+10.0	+0.43	197,400	222,197,481,472
[7994]	26/09/14	2,314	2,342	2,314	2,337	+23.0	+0.99	398,200	221,250,748,416
[7994]	26/09/11	2,319	2,336	2,301	2,314	-19.0	-0.81	356,200	219,073,265,664
[7994]	26/09/10	2,332	2,344	2,325	2,333	-20.0	-0.85	213,900	220,872,048,640
[7994]	26/09/09	2,338	2,364	2,330	2,353	+3.0	+0.13	140,200	222,765,514,752
[7994]	26/09/08	2,370	2,372	2,350	2,350	-27.0	-1.14	135,600	222,481,498,112
[7994]	26/09/07	2,390	2,398	2,374	2,377	-13.0	-0.54	113,700	225,037,664,256
[7994]	26/09/04	2,395	2,397	2,376	2,390	-6.0	-0.25	144,100	226,268,413,952
[7994]	26/09/03	2,400	2,412	2,387	2,396	-3.0	-0.13	150,700	226,836,447,232
[7994]	26/09/02	2,404	2,418	2,383	2,399	-21.0	-0.87	256,900	227,120,463,872
[7994]	26/09/01	2,392	2,420	2,386	2,420	+27.0	+1.13	215,700	229,108,596,736
[7994]	26/08/31	2,375	2,396	2,370	2,393	+15.0	+0.63	202,100	226,552,430,592
[7994]	26/08/28	2,359	2,383	2,347	2,378	+19.0	+0.81	204,700	225,132,331,008
[7994]	26/08/27	2,367	2,382	2,357	2,359	-16.0	-0.67	112,100	223,333,548,032
[7994]	26/08/26	2,366	2,390	2,366	2,375	+10.0	+0.42	119,300	224,848,314,368
[7994]	26/08/25	2,375	2,387	2,356	2,365	0	+0.00	127,900	223,901,581,312
[7994]	26/08/24	2,352	2,369	2,348	2,365	+26.0	+1.11	137,300	223,901,581,312
[7994]	26/08/21	2,337	2,346	2,330	2,339	0	+0.00	113,100	221,440,098,304
[7994]	26/08/20	2,341	2,355	2,332	2,339	+11.0	+0.47	225,100	221,440,098,304
[7994]	26/08/19	2,340	2,340	2,307	2,328	-14.0	-0.60	137,800	220,398,682,112
[7994]	26/08/18	2,322	2,353	2,317	2,342	+8.0	+0.34	162,500	221,724,114,944
[7994]	26/08/17	2,359	2,368	2,334	2,334	-25	-1.06	140,500	-
[7994]	26/08/14	2,339	2,359	2,336	2,359	+16	+0.68	198,500	-
[7994]	26/08/13	2,328	2,346	2,322	2,343	+15	+0.64	181,400	-
[7994]	26/08/12	2,338	2,340	2,319	2,328	+28	+1.22	229,500	-
[7994]	26/08/10	2,275	2,314	2,256	2,300	-20	-0.86	304,600	-
[7994]	26/08/07	2,299	2,320	2,286	2,320	+20	+0.87	234,800	-
[7994]	26/08/06	2,264	2,300	2,262	2,300	+36	+1.59	172,500	-
[7994]	26/08/05	2,298	2,298	2,256	2,264	-22	-0.96	236,600	-
[7994]	26/08/04	2,336	2,336	2,281	2,286	-38	-1.64	178,400	-
[7994]	26/08/03	2,345	2,355	2,295	2,324	-16	-0.68	319,300	-
[7994]	26/07/31	2,330	2,353	2,322	2,340	-23	-0.97	627,800	-
[7994]	26/07/30	2,368	2,372	2,329	2,363	-1	-0.04	397,800	-
[7994]	26/07/29	2,344	2,364	2,332	2,364	+35	+1.50	998,700	-
[7994]	26/07/28	2,355	2,358	2,315	2,329	-17	-0.72	531,500	-
[7994]	26/07/27	2,308	2,349	2,308	2,346	+54	+2.36	257,400	-
[7994]	26/07/24	2,277	2,298	2,268	2,292	-2	-0.09	172,800	-
[7994]	26/07/23	2,280	2,299	2,268	2,294	+3	+0.13	352,100	-
[7994]	26/07/22	2,310	2,310	2,278	2,291	-6	-0.26	254,700	-
[7994]	26/07/21	2,300	2,316	2,281	2,297	+26	+1.14	283,400	-
[7994]	26/07/17	2,299	2,309	2,249	2,271	-9	-0.39	308,100	-
[7994]	26/07/16	2,289	2,311	2,275	2,280	+5	+0.22	247,300	-
[7994]	26/07/15	2,299	2,305	2,263	2,275	-12	-0.52	352,600	-
[7994]	26/07/14	2,283	2,297	2,271	2,287	+24	+1.06	186,700	-
[7994]	26/07/13	2,290	2,298	2,258	2,263	-10	-0.44	161,800	-
[7994]	26/07/10	2,254	2,283	2,252	2,273	+15	+0.66	248,400	-
[7994]	26/07/09	2,265	2,269	2,245	2,258	-11	-0.48	205,400	-
[7994]	26/07/08	2,280	2,289	2,269	2,269	+2	+0.09	229,200	-
[7994]	26/07/07	2,280	2,291	2,267	2,267	-9	-0.40	219,100	-
[7994]	26/07/06	2,253	2,280	2,245	2,276	+35	+1.56	258,400	-
[7994]	26/07/03	2,261	2,274	2,225	2,241	-1	-0.04	216,300	-
[7994]	26/07/02	2,222	2,259	2,222	2,242	-30	-1.32	346,500	-
[7994]	26/07/01	2,288	2,296	2,248	2,272	-14	-0.61	206,200	-
[7994]	26/06/30	2,301	2,316	2,276	2,286	-7	-0.31	393,200	-
[7994]	26/06/29	2,302	2,316	2,276	2,293	-37	-1.59	349,500	-
[7994]	26/06/26	2,286	2,334	2,279	2,330	+47	+2.06	326,300	-
[7994]	26/06/25	2,270	2,303	2,261	2,283	+29	+1.29	248,900	-
[7994]	26/06/24	2,240	2,259	2,238	2,254	+4	+0.18	172,700	-
[7994]	26/06/23	2,250	2,257	2,231	2,250	-8	-0.35	248,800	-
[7994]	26/06/22	2,240	2,266	2,236	2,258	+8	+0.36	209,600	-
[7994]	26/06/19	2,248	2,258	2,240	2,250	+10	+0.45	204,400	-
[7994]	26/06/18	2,260	2,263	2,236	2,240	-10	-0.44	221,400	-
[7994]	26/06/17	2,250	2,266	2,242	2,250	+4	+0.18	172,200	-
[7994]	26/06/16	2,230	2,248	2,215	2,246	+16	+0.72	175,300	-
[7994]	26/06/15	2,243	2,261	2,227	2,230	-20	-0.89	204,600	-
[7994]	26/06/12	2,244	2,258	2,231	2,250	+4	+0.18	264,400	-
[7994]	26/06/11	2,248	2,261	2,234	2,246	+16	+0.72	227,900	-
[7994]	26/06/10	2,221	2,238	2,212	2,230	+25	+1.13	234,800	-
[7994]	26/06/09	2,215	2,223	2,196	2,205	-10	-0.45	203,900	-
[7994]	26/06/08	2,195	2,222	2,192	2,215	+1	+0.05	255,700	-
[7994]	26/06/05	2,200	2,230	2,200	2,214	+5	+0.23	184,100	-
[7994]	26/06/04	2,202	2,229	2,191	2,209	-15	-0.67	199,500	-
[7994]	26/06/03	2,216	2,228	2,189	2,224	+20	+0.91	276,500	-
[7994]	26/06/02	2,252	2,254	2,200	2,204	-76	-3.33	363,400	-
[7994]	26/06/01	2,308	2,312	2,245	2,280	-32	-1.38	452,500	-
[7994]	26/05/29	2,311	2,344	2,310	2,312	-10	-0.43	407,000	-
[7994]	26/05/28	2,306	2,328	2,291	2,322	+7	+0.30	229,000	-
[7994]	26/05/27	2,296	2,322	2,277	2,315	+27	+1.18	239,600	-
[7994]	26/05/26	2,303	2,327	2,288	2,288	-15	-0.65	167,000	-
[7994]	26/05/25	2,285	2,303	2,280	2,303	+9	+0.39	162,200	-
[7994]	26/05/22	2,296	2,313	2,281	2,294	-2.0	-0.09	207,100	-
[7994]	26/05/21	2,313	2,319	2,290	2,296	-2.0	-0.09	157,700	-
[7994]	26/05/20	2,354	2,354	2,283	2,298	-72.0	-3.04	281,200	-
[7994]	26/05/19	2,325	2,383	2,320	2,370	+51.0	+2.20	313,800	-
[7994]	26/05/18	2,341	2,341	2,289	2,319	-1.0	-0.04	212,900	-
[7994]	26/05/15	2,331	2,331	2,303	2,320	-9.0	-0.39	275,900	-
[7994]	26/05/14	2,324	2,336	2,311	2,329	+8.0	+0.34	215,000	-
[7994]	26/05/13	2,332	2,352	2,321	2,321	-8.0	-0.34	253,900	-
[7994]	26/05/12	2,345	2,373	2,317	2,329	+3.0	+0.13	293,300	-
[7994]	26/05/11	2,326	2,385	2,321	2,326	-133.0	-5.41	484,100	-
[7994]	26/05/08	2,484	2,487	2,430	2,459	-68.0	-2.69	251,600	-
[7994]	26/05/07	2,505	2,542	2,488	2,527	+22.0	+0.88	202,000	-
[7994]	26/05/01	2,506	2,511	2,467	2,505	+3.0	+0.12	119,600	-
[7994]	26/04/30	2,498	2,514	2,465	2,502	-28.0	-1.11	180,800	-
[7994]	26/04/28	2,501	2,530	2,485	2,530	+36.0	+1.44	131,500	-
[7994]	26/04/27	2,505	2,523	2,484	2,494	-29	-1.15	120,300	-
[7994]	26/04/24	2,531	2,541	2,495	2,523	+7	+0.28	105,000	-
[7994]	26/04/23	2,505	2,516	2,490	2,516	-13	-0.51	121,000	-
[7994]	26/04/22	2,539	2,547	2,515	2,529	-15	-0.59	108,800	-
[7994]	26/04/21	2,550	2,553	2,534	2,544	+17	+0.67	97,100	-
[7994]	26/04/20	2,566	2,568	2,519	2,527	-22	-0.86	94,100	-
[7994]	26/04/17	2,567	2,583	2,549	2,549	-26	-1.01	82,500	-
[7994]	26/04/16	2,567	2,585	2,555	2,575	+12	+0.47	129,100	-
[7994]	26/04/15	2,608	2,617	2,563	2,563	-23	-0.89	99,900	-
[7994]	26/04/14	2,584	2,599	2,572	2,586	+15	+0.58	118,500	-
[7994]	26/04/13	2,577	2,602	2,562	2,571	-4	-0.16	92,600	-
[7994]	26/04/10	2,588	2,600	2,568	2,575	-14	-0.54	132,900	-
[7994]	26/04/09	2,601	2,620	2,586	2,589	-17	-0.65	138,800	-
[7994]	26/04/08	2,631	2,631	2,593	2,606	+25	+0.97	206,000	-
[7994]	26/04/07	2,565	2,581	2,551	2,581	+31	+1.22	154,200	-
[7994]	26/04/06	2,566	2,570	2,547	2,550	0	0.00	86,400	-
[7994]	26/04/03	2,540	2,555	2,535	2,550	+8	+0.31	59,600	-
[7994]	26/04/02	2,547	2,576	2,532	2,542	+3	+0.12	150,500	-
[7994]	26/04/01	2,515	2,539	2,486	2,539	+74	+3.00	125,800	-
[7994]	26/03/31	2,474	2,495	2,439	2,465	-10	-0.40	145,800	-
[7994]	26/03/30	2,426	2,481	2,402	2,475	-91	-3.55	198,800	-
[7994]	26/03/27	2,560	2,579	2,549	2,566	+6	+0.23	187,000	-
[7994]	26/03/26	2,554	2,577	2,526	2,560	-1	-0.04	127,600	-
[7994]	26/03/25	2,564	2,581	2,558	2,561	+43	+1.71	142,000	-
[7994]	26/03/24	2,508	2,522	2,495	2,518	+35	+1.41	118,200	-
[7994]	26/03/23	2,515	2,515	2,464	2,483	-58	-2.28	196,600	-
[7994]	26/03/19	2,550	2,565	2,541	2,541	-48	-1.85	236,400	-
[7994]	26/03/18	2,584	2,589	2,569	2,589	+18	+0.70	143,900	-
[7994]	26/03/17	2,572	2,583	2,549	2,571	+24	+0.94	148,200	-
[7994]	26/03/16	2,554	2,584	2,537	2,547	-5	-0.20	110,300	-
[7994]	26/03/13	2,540	2,582	2,532	2,552	-20	-0.78	198,000	-
[7994]	26/03/12	2,601	2,605	2,551	2,572	-55	-2.09	157,200	-
[7994]	26/03/11	2,650	2,651	2,627	2,627	+8	+0.31	184,800	-
[7994]	26/03/10	2,610	2,652	2,589	2,619	+75	+2.95	222,100	-
[7994]	26/03/09	2,529	2,558	2,509	2,544	-86	-3.27	185,700	-
[7994]	26/03/06	2,611	2,633	2,583	2,630	+12	+0.46	168,200	-
[7994]	26/03/05	2,645	2,657	2,604	2,618	+33	+1.28	258,700	-
[7994]	26/03/04	2,567	2,608	2,531	2,585	-79	-2.97	305,800	-
[7994]	26/03/03	2,744	2,753	2,661	2,664	-97	-3.51	226,400	-
[7994]	26/03/02	2,715	2,761	2,705	2,761	+27	+0.99	321,900	-
[7994]	26/02/27	2,693	2,737	2,690	2,734	+71	+2.67	275,200	-
[7994]	26/02/26	2,658	2,677	2,637	2,663	+45	+1.72	241,800	-
[7994]	26/02/25	2,599	2,627	2,582	2,618	+29	+1.12	182,500	-
[7994]	26/02/24	2,601	2,605	2,553	2,589	-1	-0.04	251,000	-
[7994]	26/02/20	2,600	2,601	2,572	2,590	-32	-1.22	237,500	-
[7994]	26/02/19	2,626	2,666	2,603	2,622	+24	+0.92	267,100	-
[7994]	26/02/18	2,580	2,610	2,580	2,598	+20	+0.78	165,600	-
[7994]	26/02/17	2,576	2,592	2,566	2,578	+12	+0.47	168,800	-
[7994]	26/02/16	2,579	2,580	2,542	2,566	+1	+0.04	159,000	-
[7994]	26/02/13	2,595	2,610	2,546	2,565	-48	-1.84	249,100	-
[7994]	26/02/12	2,592	2,630	2,592	2,613	+21	+0.81	191,300	-
[7994]	26/02/10	2,553	2,611	2,550	2,592	+49	+1.93	344,600	-
[7994]	26/02/09	2,546	2,569	2,488	2,543	+106	+4.35	410,600	-
[7994]	26/02/06	2,440	2,454	2,410	2,437	+27	+1.12	232,100	-
[7994]	26/02/05	2,430	2,434	2,410	2,410	+3	+0.12	170,700	-
[7994]	26/02/04	2,388	2,427	2,388	2,407	+2	+0.08	129,700	-
[7994]	26/02/03	2,370	2,405	2,368	2,405	+22	+0.92	124,600	-
[7994]	26/02/02	2,402	2,409	2,374	2,383	+11	+0.46	150,400	-
[7994]	26/01/30	2,356	2,373	2,347	2,372	+22	+0.94	142,700	-
[7994]	26/01/29	2,330	2,352	2,306	2,350	+19	+0.82	144,400	-
[7994]	26/01/28	2,350	2,353	2,327	2,331	-37	-1.56	190,500	-
[7994]	26/01/27	2,367	2,370	2,352	2,368	-12	-0.50	186,700	-
[7994]	26/01/26	2,400	2,400	2,373	2,380	-37	-1.53	136,200	-
[7994]	26/01/23	2,420	2,429	2,409	2,417	-4	-0.17	123,900	-
[7994]	26/01/22	2,402	2,433	2,402	2,421	+28	+1.17	132,700	-
[7994]	26/01/21	2,400	2,409	2,386	2,393	-23	-0.95	156,500	-
[7994]	26/01/20	2,425	2,431	2,401	2,416	-19	-0.78	168,400	-
[7994]	26/01/19	2,426	2,442	2,420	2,435	+9	+0.37	121,600	-
[7994]	26/01/16	2,403	2,427	2,402	2,426	+10	+0.41	157,500	-
[7994]	26/01/15	2,410	2,424	2,394	2,416	-3	-0.12	296,000	-
[7994]	26/01/14	2,370	2,419	2,369	2,419	+28	+1.17	186,900	-
[7994]	26/01/13	2,392	2,405	2,377	2,391	+15	+0.63	162,600	-
[7994]	26/01/09	2,362	2,379	2,355	2,376	+31	+1.32	131,400	-
[7994]	26/01/08	2,354	2,362	2,345	2,345	-9	-0.38	183,300	-
[7994]	26/01/07	2,345	2,356	2,332	2,354	+9	+0.38	176,200	-
[7994]	26/01/06	2,331	2,345	2,330	2,345	+22	+0.95	204,600	-
[7994]	26/01/05	2,326	2,331	2,308	2,323	+30	+1.31	214,900	-
[7994]	25/12/30	2,305	2,310	2,286	2,293	-9	-0.39	140,700	-
[7994]	25/12/29	2,313	2,320	2,290	2,302	-11	-0.48	199,400	-
[7994]	25/12/26	2,315	2,328	2,308	2,313	+4	+0.17	96,800	-
[7994]	25/12/25	2,307	2,314	2,298	2,309	+5	+0.22	117,300	-
[7994]	25/12/24	2,303	2,317	2,300	2,304	-3	-0.13	140,800	-
[7994]	25/12/23	2,307	2,317	2,300	2,307	+3	+0.13	131,900	-
[7994]	25/12/22	2,320	2,322	2,298	2,304	-10	-0.43	149,100	-
[7994]	25/12/19	2,279	2,315	2,272	2,314	+35	+1.54	185,500	-
[7994]	25/12/18	2,282	2,290	2,273	2,279	+3	+0.13	134,300	-
[7994]	25/12/17	2,282	2,288	2,268	2,276	-2	-0.09	121,700	-
[7994]	25/12/16	2,285	2,302	2,278	2,278	-12	-0.52	136,300	-
[7994]	25/12/15	2,281	2,293	2,272	2,290	+24	+1.06	106,000	-
[7994]	25/12/12	2,268	2,271	2,255	2,266	+15	+0.67	161,200	-
[7994]	25/12/11	2,289	2,297	2,251	2,251	-26	-1.14	177,700	-
[7994]	25/12/10	2,285	2,295	2,272	2,277	+17	+0.75	218,400	-
[7994]	25/12/09	2,260	2,269	2,234	2,260	0	0.00	136,400	-
[7994]	25/12/08	2,242	2,264	2,240	2,260	+43	+1.94	103,200	-
[7994]	25/12/05	2,233	2,240	2,217	2,217	-20	-0.89	176,000	-
[7994]	25/12/04	2,223	2,241	2,223	2,237	+10	+0.45	199,200	-
[7994]	25/12/03	2,241	2,245	2,220	2,227	-23	-1.02	220,600	-
[7994]	25/12/02	2,250	2,259	2,244	2,250	0	0.00	163,800	-
[7994]	25/12/01	2,270	2,277	2,235	2,250	-17	-0.75	217,200	-
[7994]	25/11/28	2,246	2,275	2,246	2,267	+9	+0.40	152,000	-
[7994]	25/11/27	2,260	2,270	2,250	2,258	-6	-0.27	190,300	-
[7994]	25/11/26	2,235	2,264	2,235	2,264	+41	+1.84	503,500	-
[7994]	25/11/25	2,230	2,247	2,221	2,223	+5	+0.23	282,800	-
[7994]	25/11/21	2,180	2,228	2,180	2,218	+32	+1.46	468,300	-
[7994]	25/11/20	2,179	2,198	2,165	2,186	+13	+0.60	169,200	-
[7994]	25/11/19	2,167	2,190	2,165	2,173	+16	+0.74	167,300	-
[7994]	25/11/18	2,186	2,189	2,157	2,157	-35	-1.60	203,800	-
[7994]	25/11/17	2,221	2,224	2,189	2,192	-29	-1.31	177,500	-
[7994]	25/11/14	2,221	2,226	2,207	2,221	-3	-0.13	102,500	-
[7994]	25/11/13	2,236	2,240	2,217	2,224	+5	+0.23	113,400	-
[7994]	25/11/12	2,209	2,232	2,201	2,219	+25	+1.14	189,500	-
[7994]	25/11/11	2,200	2,203	2,175	2,194	+9	+0.41	368,000	-
[7994]	25/11/10	2,178	2,208	2,148	2,185	-119	-5.16	606,900	-
[7994]	25/11/07	2,288	2,306	2,276	2,304	+43	+1.90	241,200	-
[7994]	25/11/06	2,269	2,287	2,254	2,261	-8	-0.35	131,100	-
[7994]	25/11/05	2,268	2,281	2,233	2,269	+1	+0.04	168,300	-
[7994]	25/11/04	2,250	2,297	2,249	2,268	+10	+0.44	181,700	-
[7994]	25/10/31	2,241	2,262	2,231	2,258	+18	+0.80	163,200	-
[7994]	25/10/30	2,218	2,243	2,209	2,240	+20	+0.90	185,100	-
[7994]	25/10/29	2,248	2,252	2,215	2,220	-27	-1.20	166,700	-
[7994]	25/10/28	2,325	2,332	2,247	2,247	-100	-4.26	240,600	-
[7994]	25/10/27	2,333	2,354	2,325	2,347	+31	+1.34	187,500	-
[7994]	25/10/24	2,333	2,337	2,313	2,316	-21	-0.90	129,200	-
[7994]	25/10/23	2,320	2,347	2,310	2,337	+24	+1.04	136,700	-
[7994]	25/10/22	2,285	2,321	2,285	2,313	+30	+1.31	109,100	-
[7994]	25/10/21	2,290	2,303	2,278	2,283	-16	-0.70	103,900	-
[7994]	25/10/20	2,309	2,309	2,284	2,299	+27	+1.19	120,100	-
[7994]	25/10/17	2,256	2,279	2,254	2,272	+9	+0.40	92,500	-
[7994]	25/10/16	2,262	2,278	2,260	2,263	-7	-0.31	102,900	-
[7994]	25/10/15	2,261	2,276	2,257	2,270	+31	+1.38	139,200	-
[7994]	25/10/14	2,224	2,260	2,217	2,239	-16	-0.71	196,900	-
[7994]	25/10/10	2,275	2,275	2,254	2,255	-42	-1.83	168,100	-
[7994]	25/10/09	2,288	2,301	2,270	2,297	-1	-0.04	203,200	-
[7994]	25/10/08	2,309	2,328	2,294	2,298	0	0.00	192,700	-
[7994]	25/10/07	2,279	2,300	2,272	2,298	-3	-0.13	250,600	-
[7994]	25/10/06	2,322	2,322	2,289	2,301	+23	+1.01	173,000	-
[7994]	25/10/03	2,261	2,284	2,261	2,278	+27	+1.20	132,800	-
[7994]	25/10/02	2,280	2,284	2,248	2,251	-33	-1.44	175,100	-
[7994]	25/10/01	2,337	2,347	2,263	2,284	-64	-2.73	215,100	-
[7994]	25/09/30	2,404	2,404	2,348	2,348	-41	-1.72	169,600	-
[7994]	25/09/29	2,412	2,412	2,379	2,389	-67	-2.73	193,500	-
[7994]	25/09/26	2,420	2,456	2,420	2,456	+42	+1.74	189,200	-
[7994]	25/09/25	2,430	2,433	2,403	2,414	+13	+0.54	96,300	-
[7994]	25/09/24	2,395	2,412	2,387	2,401	-2	-0.08	133,100	-
[7994]	25/09/22	2,415	2,428	2,403	2,403	-14	-0.58	111,700	-
[7994]	25/09/19	2,413	2,431	2,395	2,417	+13	+0.54	185,100	-
[7994]	25/09/18	2,411	2,416	2,390	2,404	-7	-0.29	173,000	-
[7994]	25/09/17	2,420	2,423	2,383	2,411	-14	-0.58	123,300	-
[7994]	25/09/16	2,425	2,442	2,417	2,425	+5	+0.21	199,900	-
[7994]	25/09/12	2,432	2,437	2,420	2,420	+1	+0.04	157,100	-
[7994]	25/09/11	2,445	2,445	2,410	2,419	-21	-0.86	112,200	-
[7994]	25/09/10	2,423	2,454	2,413	2,440	+3	+0.12	100,700	-
[7994]	25/09/09	2,435	2,448	2,418	2,437	+7	+0.29	136,600	-
[7994]	25/09/08	2,450	2,460	2,430	2,430	-13	-0.53	107,900	-
[7994]	25/09/05	2,439	2,453	2,416	2,443	+6	+0.25	151,300	-