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
[7997]	26/10/29	1,180	1,228	1,180	1,199	+29.0	+2.48	18,800	2,001,331,200
[7997]	26/10/28	1,157	1,170	1,145	1,170	+14.0	+1.21	7,500	1,952,925,440
[7997]	26/10/27	1,170	1,170	1,156	1,156	-15.0	-1.28	8,000	1,929,556,992
[7997]	26/10/26	1,174	1,210	1,167	1,171	0	+0.00	17,600	1,954,594,560
[7997]	26/10/23	1,172	1,172	1,164	1,171	-2.0	-0.17	2,000	1,954,594,560
[7997]	26/10/22	1,171	1,174	1,160	1,173	+18.0	+1.56	5,100	1,957,932,928
[7997]	26/10/21	1,175	1,175	1,155	1,155	-9.0	-0.77	4,400	1,927,887,872
[7997]	26/10/20	1,175	1,175	1,157	1,164	0	+0.00	3,200	1,942,910,336
[7997]	26/10/19	1,149	1,164	1,144	1,164	+12.0	+1.04	4,100	1,942,910,336
[7997]	26/10/16	1,140	1,153	1,137	1,152	-8.0	-0.69	6,400	1,922,880,384
[7997]	26/10/15	1,180	1,184	1,160	1,160	-24.0	-2.03	8,900	1,936,233,728
[7997]	26/10/14	1,188	1,188	1,175	1,184	-3.0	-0.25	5,500	1,976,293,760
[7997]	26/10/13	1,187	1,187	1,179	1,187	-1.0	-0.08	3,400	1,981,301,248
[7997]	26/10/09	1,187	1,188	1,176	1,188	+13.0	+1.11	3,200	1,982,970,368
[7997]	26/10/08	1,188	1,188	1,174	1,175	-8.0	-0.68	5,200	1,961,271,168
[7997]	26/10/07	1,176	1,190	1,175	1,183	+11.0	+0.94	9,500	1,974,624,512
[7997]	26/10/06	1,174	1,178	1,163	1,172	+9.0	+0.77	3,700	1,956,263,680
[7997]	26/10/05	1,140	1,163	1,136	1,163	+32.0	+2.83	4,800	1,941,241,216
[7997]	26/10/02	1,136	1,138	1,130	1,131	-5.0	-0.44	1,800	1,887,827,840
[7997]	26/10/01	1,145	1,145	1,123	1,136	-7.0	-0.61	5,300	1,896,173,696
[7997]	26/09/30	1,145	1,150	1,133	1,143	-2.0	-0.17	5,400	1,907,857,920
[7997]	26/09/29	1,110	1,148	1,108	1,145	+37.0	+3.34	11,200	1,911,196,160
[7997]	26/09/28	1,100	1,109	1,100	1,108	+10.0	+0.91	6,600	1,849,437,056
[7997]	26/09/25	1,088	1,098	1,088	1,098	+10.0	+0.92	2,400	1,832,745,344
[7997]	26/09/24	1,093	1,093	1,086	1,088	+3.0	+0.28	2,300	1,816,053,760
[7997]	26/09/18	1,085	1,085	1,085	1,085	+1.0	+0.09	2,300	1,811,046,144
[7997]	26/09/17	1,083	1,084	1,081	1,084	+1.0	+0.09	500	1,809,377,024
[7997]	26/09/16	1,087	1,087	1,083	1,083	+1.0	+0.09	1,600	1,807,707,904
[7997]	26/09/15	1,089	1,093	1,082	1,082	-7.0	-0.64	1,100	1,806,038,656
[7997]	26/09/14	1,089	1,090	1,084	1,089	+4.0	+0.37	1,600	1,817,722,880
[7997]	26/09/11	1,086	1,086	1,085	1,085	-2.0	-0.18	4,900	1,811,046,144
[7997]	26/09/10	1,090	1,090	1,087	1,087	+1.0	+0.09	900	1,814,384,512
[7997]	26/09/09	1,090	1,090	1,086	1,086	-3.0	-0.28	2,600	1,812,715,392
[7997]	26/09/08	1,089	1,089	1,085	1,089	+6.0	+0.55	1,100	1,817,722,880
[7997]	26/09/07	1,083	1,085	1,083	1,083	+4.0	+0.37	1,400	1,807,707,904
[7997]	26/09/04	1,084	1,086	1,079	1,079	+2.0	+0.19	1,000	1,801,031,168
[7997]	26/09/03	1,074	1,080	1,070	1,077	+3.0	+0.28	1,000	1,797,692,800
[7997]	26/09/02	1,081	1,081	1,069	1,074	-6.0	-0.56	2,500	1,792,685,312
[7997]	26/09/01	1,089	1,089	1,080	1,080	-9.0	-0.83	2,700	1,802,700,416
[7997]	26/08/31	1,099	1,099	1,083	1,089	0	+0.00	3,200	1,817,722,880
[7997]	26/08/28	1,099	1,109	1,089	1,089	-10.0	-0.91	5,500	1,817,722,880
[7997]	26/08/27	1,088	1,100	1,088	1,099	+13.0	+1.20	4,500	1,834,414,592
[7997]	26/08/26	1,085	1,087	1,084	1,086	+1.0	+0.09	2,600	1,812,715,392
[7997]	26/08/25	1,083	1,085	1,083	1,085	+11.0	+1.02	1,800	1,811,046,144
[7997]	26/08/24	1,077	1,080	1,073	1,074	+1.0	+0.09	3,000	1,792,685,312
[7997]	26/08/21	1,074	1,074	1,060	1,073	+17.0	+1.61	2,000	1,791,016,192
[7997]	26/08/20	1,057	1,058	1,056	1,056	-1.0	-0.09	1,100	1,762,640,384
[7997]	26/08/19	1,060	1,060	1,057	1,057	-3.0	-0.28	900	1,764,309,504
[7997]	26/08/18	1,059	1,061	1,055	1,060	-2.0	-0.19	800	1,769,316,992
[7997]	26/08/17	1,064	1,064	1,051	1,062	+8	+0.76	1,300	-
[7997]	26/08/14	1,060	1,060	1,054	1,054	+1	+0.09	2,400	-
[7997]	26/08/13	1,049	1,055	1,049	1,053	+13	+1.25	1,500	-
[7997]	26/08/12	1,037	1,050	1,037	1,040	+2	+0.19	2,800	-
[7997]	26/08/10	1,041	1,041	1,035	1,038	-3	-0.29	1,300	-
[7997]	26/08/07	1,044	1,044	1,041	1,041	-3	-0.29	200	-
[7997]	26/08/06	1,054	1,054	1,043	1,044	-6	-0.57	500	-
[7997]	26/08/05	1,055	1,055	1,050	1,050	-5	-0.47	800	-
[7997]	26/08/04	1,057	1,057	1,041	1,055	-2	-0.19	1,400	-
[7997]	26/08/03	1,057	1,057	1,044	1,057	0	0.00	700	-
[7997]	26/07/31	1,038	1,057	1,035	1,057	+11	+1.05	1,500	-
[7997]	26/07/30	1,035	1,046	1,033	1,046	+16	+1.55	2,000	-
[7997]	26/07/29	1,041	1,050	1,030	1,030	-2	-0.19	800	-
[7997]	26/07/28	1,044	1,045	1,030	1,032	-13	-1.24	800	-
[7997]	26/07/27	1,064	1,064	1,042	1,045	+5	+0.48	1,800	-
[7997]	26/07/24	1,031	1,040	1,027	1,040	+10	+0.97	1,300	-
[7997]	26/07/23	1,045	1,045	1,028	1,030	+5	+0.49	500	-
[7997]	26/07/22	1,025	1,036	1,025	1,025	0	0.00	1,100	-
[7997]	26/07/21	1,020	1,037	1,007	1,025	+20	+1.99	2,800	-
[7997]	26/07/17	1,047	1,047	962	1,005	-35	-3.37	17,100	-
[7997]	26/07/16	1,068	1,070	1,037	1,040	-26	-2.44	5,900	-
[7997]	26/07/15	1,050	1,066	1,050	1,066	+26	+2.50	5,200	-
[7997]	26/07/14	1,038	1,050	1,038	1,040	+2	+0.19	1,300	-
[7997]	26/07/13	1,054	1,054	1,038	1,038	0	0.00	1,700	-
[7997]	26/07/10	1,047	1,048	1,016	1,038	+3	+0.29	4,000	-
[7997]	26/07/09	1,026	1,040	1,026	1,035	+9	+0.88	2,300	-
[7997]	26/07/08	1,040	1,040	1,026	1,026	-13	-1.25	1,800	-
[7997]	26/07/07	1,039	1,039	1,027	1,039	+13	+1.27	1,700	-
[7997]	26/07/06	1,034	1,036	1,026	1,026	+2	+0.20	2,200	-
[7997]	26/07/03	1,024	1,024	1,023	1,024	+2	+0.20	500	-
[7997]	26/07/02	1,022	1,022	1,013	1,022	+10	+0.99	1,000	-
[7997]	26/07/01	1,018	1,018	1,012	1,012	-12	-1.17	800	-
[7997]	26/06/30	1,023	1,024	1,021	1,024	+4	+0.39	900	-
[7997]	26/06/29	1,000	1,020	1,000	1,020	+20	+2.00	3,100	-
[7997]	26/06/26	1,008	1,008	1,000	1,000	-6	-0.60	3,900	-
[7997]	26/06/25	997	1,006	997	1,006	+9	+0.90	1,100	-
[7997]	26/06/24	987	1,000	987	997	+10	+1.01	1,100	-
[7997]	26/06/23	985	994	985	987	-21	-2.08	1,300	-
[7997]	26/06/22	1,006	1,008	1,004	1,008	+12	+1.20	1,700	-
[7997]	26/06/19	999	999	987	996	-1	-0.10	1,000	-
[7997]	26/06/18	985	998	985	997	+12	+1.22	1,300	-
[7997]	26/06/17	987	987	985	985	+3	+0.31	500	-
[7997]	26/06/16	984	1,005	981	982	-5	-0.51	1,800	-
[7997]	26/06/15	995	996	973	987	-8	-0.80	5,100	-
[7997]	26/06/12	1,005	1,005	991	995	-10	-1.00	2,200	-
[7997]	26/06/11	1,000	1,005	999	1,005	0	0.00	600	-
[7997]	26/06/10	1,000	1,005	998	1,005	+11	+1.11	2,100	-
[7997]	26/06/09	1,038	1,038	986	994	-44	-4.24	6,900	-
[7997]	26/06/08	970	1,086	970	1,038	+68	+7.01	43,400	-
[7997]	26/06/05	969	970	969	970	+1	+0.10	300	-
[7997]	26/06/04	980	985	968	969	-11	-1.12	1,500	-
[7997]	26/06/03	976	991	970	980	+6	+0.62	2,500	-
[7997]	26/06/02	989	998	974	974	-2	-0.20	2,000	-
[7997]	26/06/01	974	983	974	976	+2	+0.21	2,400	-
[7997]	26/05/29	970	980	970	974	+5	+0.52	2,200	-
[7997]	26/05/28	997	1,010	951	969	-48	-4.72	7,800	-
[7997]	26/05/27	1,007	1,019	993	1,017	-1	-0.10	4,300	-
[7997]	26/05/26	1,020	1,020	993	1,018	+3	+0.30	4,200	-
[7997]	26/05/25	1,017	1,020	1,015	1,015	-2	-0.20	4,600	-
[7997]	26/05/22	1,010	1,024	1,010	1,017	+9.0	+0.89	3,300	-
[7997]	26/05/21	1,024	1,025	1,006	1,008	-11.0	-1.08	8,000	-
[7997]	26/05/20	1,000	1,020	995	1,019	+20.0	+2.00	4,400	-
[7997]	26/05/19	988	999	985	999	+9.0	+0.91	1,600	-
[7997]	26/05/18	1,000	1,000	986	990	+2.0	+0.20	2,300	-
[7997]	26/05/15	993	993	987	988	-11.0	-1.10	3,300	-
[7997]	26/05/14	990	1,000	990	999	+13.0	+1.32	4,700	-
[7997]	26/05/13	974	986	966	986	+40.0	+4.23	7,100	-
[7997]	26/05/12	967	967	946	946	+1.0	+0.11	3,100	-
[7997]	26/05/11	968	968	942	945	-19.0	-1.97	3,700	-
[7997]	26/05/08	960	964	954	964	-5.0	-0.52	1,600	-
[7997]	26/05/07	953	969	953	969	+17.0	+1.79	1,000	-
[7997]	26/05/01	956	962	952	952	-6.0	-0.63	1,100	-
[7997]	26/04/30	961	961	958	958	-4.0	-0.42	1,800	-
[7997]	26/04/28	962	962	962	962	+1.0	+0.10	500	-
[7997]	26/04/27	972	972	961	961	-3	-0.31	1,700	-
[7997]	26/04/24	967	967	963	964	-3	-0.31	500	-
[7997]	26/04/23	978	978	967	967	-5	-0.51	1,700	-
[7997]	26/04/22	970	972	970	972	-10	-1.02	7,400	-
[7997]	26/04/21	983	983	963	982	-1	-0.10	1,600	-
[7997]	26/04/20	982	983	964	983	+23	+2.40	1,300	-
[7997]	26/04/17	960	960	960	960	0	0.00	100	-
[7997]	26/04/16	965	974	959	960	-5	-0.52	1,900	-
[7997]	26/04/15	962	983	962	965	-5	-0.52	4,400	-
[7997]	26/04/14	991	1,009	970	970	-23	-2.32	8,600	-
[7997]	26/04/13	998	998	993	993	-5	-0.50	1,300	-
[7997]	26/04/10	987	998	987	998	+12	+1.22	1,000	-
[7997]	26/04/09	987	999	984	986	-2	-0.20	2,300	-
[7997]	26/04/08	977	988	977	988	+11	+1.13	3,700	-
[7997]	26/04/07	980	980	967	977	0	0.00	2,200	-
[7997]	26/04/06	968	978	965	977	+17	+1.77	2,600	-
[7997]	26/04/03	963	963	956	960	-7	-0.72	1,500	-
[7997]	26/04/02	958	967	958	967	0	0.00	1,200	-
[7997]	26/04/01	962	968	960	967	+6	+0.62	800	-
[7997]	26/03/31	961	961	960	961	0	0.00	400	-
[7997]	26/03/30	960	976	960	961	+1	+0.10	1,100	-
[7997]	26/03/27	967	967	960	960	+8	+0.84	1,400	-
[7997]	26/03/26	983	983	952	952	-2	-0.21	7,300	-
[7997]	26/03/25	966	966	940	954	+3	+0.32	2,500	-
[7997]	26/03/24	970	970	947	951	+4	+0.42	2,000	-
[7997]	26/03/23	980	980	947	947	-13	-1.35	6,900	-
[7997]	26/03/19	950	960	947	960	+4	+0.42	1,400	-
[7997]	26/03/18	951	956	948	956	+5	+0.53	1,200	-
[7997]	26/03/17	959	959	949	951	-8	-0.83	1,300	-
[7997]	26/03/16	953	960	948	959	+7	+0.74	1,700	-
[7997]	26/03/13	962	962	951	952	-13	-1.35	1,300	-
[7997]	26/03/12	954	965	943	965	+10	+1.05	4,900	-
[7997]	26/03/11	970	970	955	955	-6	-0.62	7,600	-
[7997]	26/03/10	974	974	961	961	+6	+0.63	800	-
[7997]	26/03/09	970	970	955	955	-10	-1.04	3,000	-
[7997]	26/03/06	965	965	960	965	-5	-0.52	1,100	-
[7997]	26/03/05	952	973	952	970	+21	+2.21	1,600	-
[7997]	26/03/04	963	963	949	949	-25	-2.57	5,400	-
[7997]	26/03/03	980	982	974	974	-8	-0.81	1,900	-
[7997]	26/03/02	982	982	965	982	-1	-0.10	3,300	-
[7997]	26/02/27	971	983	965	983	+4	+0.41	3,900	-
[7997]	26/02/26	986	986	974	979	+1	+0.10	3,900	-
[7997]	26/02/25	979	979	978	978	+3	+0.31	1,000	-
[7997]	26/02/24	979	979	966	975	+9	+0.93	2,200	-
[7997]	26/02/20	980	980	966	966	-14	-1.43	1,600	-
[7997]	26/02/19	969	980	968	980	+3	+0.31	5,300	-
[7997]	26/02/18	978	978	974	977	+10	+1.03	2,900	-
[7997]	26/02/17	979	979	965	967	-11	-1.12	2,000	-
[7997]	26/02/16	970	978	962	978	+1	+0.10	5,100	-
[7997]	26/02/13	977	977	952	977	+5	+0.51	5,000	-
[7997]	26/02/12	957	995	950	972	+16	+1.67	13,700	-
[7997]	26/02/10	944	957	938	956	+12	+1.27	6,600	-
[7997]	26/02/09	946	946	931	944	+13	+1.40	4,300	-
[7997]	26/02/06	932	937	931	931	-4	-0.43	4,100	-
[7997]	26/02/05	933	937	930	935	+2	+0.21	3,700	-
[7997]	26/02/04	939	940	931	933	-6	-0.64	3,500	-
[7997]	26/02/03	943	945	939	939	-4	-0.42	4,300	-
[7997]	26/02/02	947	953	942	943	-4	-0.42	1,600	-
[7997]	26/01/30	949	949	942	947	+5	+0.53	1,300	-
[7997]	26/01/29	950	950	942	942	-6	-0.63	2,000	-
[7997]	26/01/28	945	948	945	948	+3	+0.32	1,800	-
[7997]	26/01/27	953	953	944	945	-4	-0.42	4,400	-
[7997]	26/01/26	958	958	949	949	-2	-0.21	4,200	-
[7997]	26/01/23	952	954	949	951	-1	-0.11	5,400	-
[7997]	26/01/22	951	952	948	952	+7	+0.74	2,400	-
[7997]	26/01/21	953	953	943	945	-8	-0.84	4,000	-
[7997]	26/01/20	950	954	947	953	+9	+0.95	4,500	-
[7997]	26/01/19	949	954	944	944	+3	+0.32	12,900	-
[7997]	26/01/16	951	958	941	941	-10	-1.05	9,000	-
[7997]	26/01/15	961	972	948	951	-11	-1.14	13,100	-
[7997]	26/01/14	961	1,000	961	962	+8	+0.84	14,300	-
[7997]	26/01/13	950	962	947	954	+9	+0.95	6,500	-
[7997]	26/01/09	956	956	945	945	-9	-0.94	4,600	-
[7997]	26/01/08	952	957	949	954	+2	+0.21	2,300	-
[7997]	26/01/07	952	957	950	952	-5	-0.52	2,600	-
[7997]	26/01/06	959	959	950	957	+1	+0.10	6,400	-
[7997]	26/01/05	953	968	947	956	+11	+1.16	15,000	-
[7997]	25/12/30	924	951	924	945	+21	+2.27	10,000	-
[7997]	25/12/29	925	935	908	924	+18	+1.99	6,900	-
[7997]	25/12/26	911	920	896	906	-5	-0.55	30,300	-
[7997]	25/12/25	906	911	899	911	+4	+0.44	15,400	-
[7997]	25/12/24	891	912	891	907	+9	+1.00	12,100	-
[7997]	25/12/23	887	910	886	898	+10	+1.13	17,800	-
[7997]	25/12/22	891	896	888	888	-3	-0.34	18,800	-
[7997]	25/12/19	895	898	890	891	-5	-0.56	12,700	-
[7997]	25/12/18	889	896	889	896	+8	+0.90	10,000	-
[7997]	25/12/17	895	895	886	888	-10	-1.11	11,000	-
[7997]	25/12/16	904	929	897	898	-6	-0.66	32,700	-
[7997]	25/12/15	891	907	887	904	+13	+1.46	12,700	-
[7997]	25/12/12	896	902	883	891	-5	-0.56	17,100	-
[7997]	25/12/11	914	916	896	896	-19	-2.08	23,900	-
[7997]	25/12/10	919	920	913	915	-1	-0.11	11,400	-
[7997]	25/12/09	916	920	913	916	-1	-0.11	9,000	-
[7997]	25/12/08	920	926	916	917	-2	-0.22	10,600	-
[7997]	25/12/05	925	925	912	919	-6	-0.65	12,800	-
[7997]	25/12/04	917	931	917	925	+8	+0.87	10,500	-
[7997]	25/12/03	924	931	915	917	-7	-0.76	24,400	-
[7997]	25/12/02	958	961	923	924	-34	-3.55	34,500	-
[7997]	25/12/01	1,001	1,001	956	958	-47	-4.68	52,700	-
[7997]	25/11/28	1,024	1,025	994	1,005	-23	-2.24	68,200	-
[7997]	25/11/27	1,003	1,060	1,003	1,028	-162	-13.61	144,200	-
[7997]	25/11/26	1,164	1,194	1,164	1,190	+36	+3.12	80,200	-
[7997]	25/11/25	1,150	1,157	1,137	1,154	+21	+1.85	50,900	-
[7997]	25/11/21	1,121	1,134	1,121	1,133	+5	+0.44	37,600	-
[7997]	25/11/20	1,135	1,137	1,124	1,128	+1	+0.09	17,400	-
[7997]	25/11/19	1,130	1,133	1,122	1,127	-4	-0.35	22,400	-
[7997]	25/11/18	1,149	1,149	1,129	1,131	-11	-0.96	28,300	-
[7997]	25/11/17	1,141	1,150	1,132	1,142	+2	+0.18	24,000	-
[7997]	25/11/14	1,137	1,155	1,124	1,140	+5	+0.44	17,500	-
[7997]	25/11/13	1,130	1,150	1,130	1,135	+6	+0.53	12,300	-
[7997]	25/11/12	1,126	1,139	1,121	1,129	+8	+0.71	20,200	-
[7997]	25/11/11	1,105	1,128	1,105	1,121	+17	+1.54	20,600	-
[7997]	25/11/10	1,090	1,112	1,083	1,104	+29	+2.70	19,300	-
[7997]	25/11/07	1,084	1,085	1,066	1,075	-9	-0.83	17,700	-
[7997]	25/11/06	1,096	1,096	1,078	1,084	-1	-0.09	16,800	-
[7997]	25/11/05	1,086	1,091	1,063	1,085	-1	-0.09	36,200	-
[7997]	25/11/04	1,111	1,118	1,075	1,086	-20	-1.81	62,400	-
[7997]	25/10/31	1,096	1,139	1,091	1,106	+10	+0.91	50,700	-
[7997]	25/10/30	1,069	1,105	1,067	1,096	+28	+2.62	28,500	-
[7997]	25/10/29	1,087	1,099	1,066	1,068	+3	+0.28	24,900	-
[7997]	25/10/28	1,072	1,109	1,057	1,065	+23	+2.21	75,800	-
[7997]	25/10/27	985	1,076	977	1,042	+71	+7.31	94,400	-
[7997]	25/10/24	985	986	971	971	-4	-0.41	4,800	-
[7997]	25/10/23	980	982	969	975	-9	-0.91	15,300	-
[7997]	25/10/22	999	999	982	984	-15	-1.50	10,400	-
[7997]	25/10/21	1,010	1,010	980	999	-2	-0.20	25,300	-
[7997]	25/10/20	1,100	1,103	996	1,001	-44	-4.21	61,700	-
[7997]	25/10/17	987	1,054	981	1,045	+58	+5.88	71,400	-
[7997]	25/10/16	1,026	1,030	975	987	-34	-3.33	37,500	-
[7997]	25/10/15	1,006	1,035	1,006	1,021	+17	+1.69	8,600	-
[7997]	25/10/14	1,045	1,051	1,004	1,004	-42	-4.02	12,600	-
[7997]	25/10/10	1,040	1,050	1,032	1,046	+11	+1.06	9,200	-
[7997]	25/10/09	1,042	1,042	1,029	1,035	+2	+0.19	2,500	-
[7997]	25/10/08	1,019	1,037	1,017	1,033	+17	+1.67	10,900	-
[7997]	25/10/07	1,023	1,025	1,011	1,016	+14	+1.40	5,900	-
[7997]	25/10/06	1,009	1,023	966	1,002	-5	-0.50	11,300	-
[7997]	25/10/03	1,006	1,022	1,004	1,007	-5	-0.49	3,000	-
[7997]	25/10/02	1,012	1,029	1,005	1,012	0	0.00	4,000	-
[7997]	25/10/01	1,034	1,034	1,007	1,012	-23	-2.22	6,100	-
[7997]	25/09/30	1,039	1,040	1,021	1,035	+8	+0.78	3,900	-
[7997]	25/09/29	1,021	1,033	1,019	1,027	+24	+2.39	6,900	-
[7997]	25/09/26	1,010	1,010	1,002	1,003	-7	-0.69	4,100	-
[7997]	25/09/25	1,020	1,032	1,010	1,010	-16	-1.56	8,500	-
[7997]	25/09/24	1,036	1,036	1,022	1,026	-10	-0.97	7,800	-
[7997]	25/09/22	1,022	1,036	1,022	1,036	+20	+1.97	5,000	-
[7997]	25/09/19	1,052	1,070	1,000	1,016	-41	-3.88	17,100	-
[7997]	25/09/18	1,064	1,073	1,051	1,057	-10	-0.94	15,100	-
[7997]	25/09/17	1,058	1,072	1,037	1,067	+9	+0.85	17,300	-
[7997]	25/09/16	1,000	1,073	1,000	1,058	+58	+5.80	56,100	-
[7997]	25/09/12	1,025	1,039	995	1,000	-29	-2.82	57,100	-
[7997]	25/09/11	1,056	1,060	982	1,029	-27	-2.56	274,100	-
[7997]	25/09/10	1,056	1,056	1,056	1,056	+150	+16.56	15,300	-
[7997]	25/09/09	909	916	904	906	-3	-0.33	12,500	-
[7997]	25/09/08	914	921	908	909	-5	-0.55	5,900	-
[7997]	25/09/05	902	918	898	914	+10	+1.11	13,000	-