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
[7089]	26/10/29	1,404	1,404	1,328	1,360	-14	-1.018923	10,300	8,775,696,384
[7089]	26/10/28	1,394	1,406	1,366	1,374	-20	-1.43472	8,000	8,866,034,688
[7089]	26/10/27	1,381	1,394	1,374	1,394	+16	+1.161103	4,100	8,995,088,384
[7089]	26/10/26	1,355	1,391	1,334	1,378	+29	+2.149741	10,300	8,891,845,632
[7089]	26/10/23	1,400	1,407	1,291	1,349	-67	-4.731638	37,000	8,704,716,800
[7089]	26/10/22	1,454	1,469	1,416	1,416	-38	-2.61348	10,900	9,137,048,576
[7089]	26/10/21	1,423	1,472	1,423	1,454	+45	+3.193754	5,300	9,382,251,520
[7089]	26/10/20	1,477	1,477	1,409	1,409	-55	-3.756831	17,300	9,091,879,936
[7089]	26/10/19	1,456	1,464	1,430	1,464	-13	-0.880162	10,000	9,446,778,880
[7089]	26/10/16	1,432	1,477	1,432	1,477	+37	+2.569444	4,400	9,530,664,960
[7089]	26/10/15	1,490	1,490	1,440	1,440	-45	-3.030303	21,700	9,291,914,240
[7089]	26/10/14	1,501	1,524	1,484	1,485	-17	-1.131824	15,400	9,582,285,824
[7089]	26/10/13	1,551	1,565	1,502	1,502	-58	-3.717949	22,300	9,691,982,848
[7089]	26/10/09	1,552	1,575	1,550	1,560	+1	+0.064144	12,800	10,066,240,512
[7089]	26/10/08	1,563	1,577	1,555	1,559	-10	-0.637349	11,500	10,059,787,264
[7089]	26/10/07	1,579	1,584	1,560	1,569	-10	-0.633312	16,500	10,124,314,624
[7089]	26/10/06	1,579	1,600	1,544	1,579	+37	+2.399481	39,100	10,188,841,984
[7089]	26/10/05	1,466	1,640	1,451	1,542	+136	+9.672831	230,500	9,950,091,264
[7089]	26/10/02	1,377	1,406	1,377	1,406	+16	+1.151079	7,700	9,072,521,216
[7089]	26/10/01	1,405	1,405	1,390	1,390	-15	-1.067616	5,000	8,969,278,464
[7089]	26/09/30	1,391	1,411	1,391	1,405	+2	+0.142552	4,600	9,066,068,992
[7089]	26/09/29	1,412	1,415	1,374	1,403	+8	+0.573477	9,600	9,053,163,520
[7089]	26/09/28	1,426	1,428	1,384	1,395	-30	-2.105263	14,800	9,001,541,632
[7089]	26/09/25	1,425	1,447	1,419	1,425	-13	-0.904033	12,800	9,195,122,688
[7089]	26/09/24	1,415	1,460	1,395	1,438	+35	+2.494654	35,300	9,279,008,768
[7089]	26/09/18	1,391	1,415	1,376	1,403	+24	+1.740392	13,300	9,053,163,520
[7089]	26/09/17	1,348	1,396	1,348	1,379	+37	+2.757079	14,500	8,898,297,856
[7089]	26/09/16	1,371	1,371	1,342	1,342	-19	-1.396032	6,200	8,659,547,136
[7089]	26/09/15	1,360	1,381	1,360	1,361	-13	-0.946143	7,900	8,782,149,632
[7089]	26/09/14	1,356	1,385	1,356	1,374	+18	+1.327434	16,400	8,866,034,688
[7089]	26/09/11	1,415	1,415	1,334	1,356	-29	-2.093863	27,500	8,749,885,440
[7089]	26/09/10	1,419	1,419	1,378	1,385	-34	-2.396054	47,800	8,937,014,272
[7089]	26/09/09	1,410	1,438	1,410	1,419	+10	+0.709723	6,000	9,156,407,296
[7089]	26/09/08	1,441	1,441	1,405	1,409	-46	-3.161512	25,800	9,091,879,936
[7089]	26/09/07	1,469	1,479	1,451	1,455	-22	-1.489506	23,300	9,388,704,768
[7089]	26/09/04	1,494	1,502	1,470	1,477	-12	-0.80591	13,600	9,530,664,960
[7089]	26/09/03	1,482	1,501	1,478	1,489	+9	+0.608108	12,900	9,608,096,768
[7089]	26/09/02	1,515	1,520	1,477	1,480	-53	-3.457273	28,500	9,550,022,656
[7089]	26/09/01	1,563	1,563	1,528	1,533	-30	-1.919386	15,500	9,892,017,152
[7089]	26/08/31	1,522	1,566	1,522	1,563	+42	+2.761341	26,100	10,085,598,208
[7089]	26/08/28	1,529	1,550	1,521	1,521	+7	+0.462351	17,100	9,814,584,320
[7089]	26/08/27	1,539	1,539	1,509	1,514	-6	-0.394737	6,500	9,769,414,656
[7089]	26/08/26	1,526	1,530	1,510	1,520	-2	-0.131406	12,900	9,808,131,072
[7089]	26/08/25	1,514	1,554	1,459	1,522	+8	+0.528402	48,700	9,821,036,544
[7089]	26/08/24	1,506	1,529	1,493	1,514	+8	+0.531208	31,500	9,769,414,656
[7089]	26/08/21	1,610	1,610	1,492	1,506	-117	-7.208872	80,400	9,717,793,792
[7089]	26/08/20	1,606	1,627	1,569	1,623	+53	+3.375796	23,400	10,472,761,344
[7089]	26/08/19	1,644	1,667	1,562	1,570	-86	-5.193237	111,600	10,130,766,848
[7089]	26/08/18	1,660	1,682	1,630	1,656	-33	-1.953819	14,600	10,685,701,120
[7089]	26/08/17	1,608	1,689	1,608	1,689	+89	+5.5625	69,300	10,898,640,896
[7089]	26/08/14	1,562	1,606	1,506	1,600	+24	+1.522843	37,800	10,324,348,928
[7089]	26/08/13	1,586	1,586	1,566	1,576	-10	-0.630517	37,600	10,169,483,264
[7089]	26/08/12	1,561	1,610	1,550	1,586	-6	-0.376884	41,900	10,234,010,624
[7089]	26/08/10	1,572	1,608	1,565	1,592	+20	+1.272265	53,700	10,272,727,040
[7089]	26/08/07	1,596	1,630	1,557	1,572	-166	-9.551208	194,000	10,143,672,320
[7089]	26/08/06	1,740	1,752	1,690	1,738	+8	+0.462428	70,300	11,214,823,424
[7089]	26/08/05	1,734	1,750	1,689	1,730	+17	+0.992411	34,200	11,163,202,560
[7089]	26/08/04	1,650	1,749	1,650	1,713	+64	+3.88114	64,300	11,053,505,536
[7089]	26/08/03	1,616	1,650	1,603	1,649	+45	+2.805486	21,100	10,640,532,480
[7089]	26/07/31	1,607	1,625	1,598	1,604	-3	-0.186683	15,400	10,350,159,872
[7089]	26/07/30	1,615	1,615	1,580	1,607	+32	+2.031746	7,000	10,369,517,568
[7089]	26/07/29	1,615	1,615	1,567	1,575	-40	-2.47678	29,000	10,163,031,040
[7089]	26/07/28	1,630	1,654	1,592	1,615	-15	-0.920245	41,600	10,421,139,456
[7089]	26/07/27	1,599	1,630	1,585	1,630	+54	+3.426396	13,700	10,517,929,984
[7089]	26/07/24	1,591	1,606	1,576	1,576	-38	-2.354399	7,900	10,169,483,264
[7089]	26/07/23	1,653	1,659	1,612	1,614	-27	-1.645338	12,600	10,414,687,232
[7089]	26/07/22	1,575	1,656	1,565	1,641	+84	+5.39499	45,500	10,588,910,592
[7089]	26/07/21	1,550	1,571	1,550	1,557	+16	+1.038287	17,400	10,046,881,792
[7089]	26/07/17	1,561	1,561	1,513	1,541	-19	-1.217949	24,000	-
[7089]	26/07/16	1,550	1,577	1,542	1,560	-9	-0.573614	8,700	-
[7089]	26/07/15	1,554	1,580	1,524	1,569	+32	+2.081978	28,600	-
[7089]	26/07/14	1,501	1,584	1,501	1,537	+36	+2.398401	23,600	-
[7089]	26/07/13	1,547	1,547	1,501	1,501	-27	-1.767016	32,700	-
[7089]	26/07/10	1,530	1,546	1,520	1,528	+15	+0.991408	3,800	-
[7089]	26/07/09	1,546	1,552	1,513	1,513	-26	-1.689409	18,600	-
[7089]	26/07/08	1,533	1,547	1,500	1,539	-8	-0.51713	17,000	-
[7089]	26/07/07	1,555	1,574	1,545	1,547	-3	-0.193548	10,200	-
[7089]	26/07/06	1,568	1,610	1,543	1,550	-2	-0.128866	17,700	-
[7089]	26/07/03	1,568	1,568	1,495	1,552	+4	+0.258398	24,900	-
[7089]	26/07/02	1,550	1,559	1,536	1,548	+17	+1.110385	7,200	-
[7089]	26/07/01	1,540	1,556	1,523	1,531	+2	+0.130804	21,800	-
[7089]	26/06/30	1,571	1,571	1,529	1,529	-41	-2.611465	10,900	-
[7089]	26/06/29	1,556	1,576	1,510	1,570	+54	+3.562005	20,900	-
[7089]	26/06/26	1,556	1,567	1,510	1,516	-45	-2.882767	13,800	-
[7089]	26/06/25	1,545	1,561	1,534	1,561	+16	+1.035599	8,600	-
[7089]	26/06/24	1,540	1,570	1,480	1,545	-15	-0.961538	24,500	-
[7089]	26/06/23	1,600	1,600	1,553	1,560	-31	-1.94846	18,400	-
[7089]	26/06/22	1,550	1,610	1,540	1,591	+57	+3.715776	28,900	-
[7089]	26/06/19	1,544	1,544	1,512	1,534	+10	+0.656168	16,900	-
[7089]	26/06/18	1,538	1,550	1,496	1,524	-7	-0.457218	30,700	-
[7089]	26/06/17	1,503	1,554	1,503	1,531	+21	+1.390728	22,800	-
[7089]	26/06/16	1,550	1,556	1,500	1,510	-30	-1.948052	41,300	-
[7089]	26/06/15	1,600	1,669	1,496	1,540	-60	-3.75	79,200	-
[7089]	26/06/12	1,637	1,637	1,540	1,600	-35	-2.140673	48,600	-
[7089]	26/06/11	1,620	1,644	1,582	1,635	-7	-0.426309	35,600	-
[7089]	26/06/10	1,560	1,642	1,521	1,642	+82	+5.25641	98,800	-
[7089]	26/06/09	1,488	1,560	1,456	1,560	+102	+6.995885	52,700	-
[7089]	26/06/08	1,464	1,509	1,452	1,458	-46	-3.058511	51,200	-
[7089]	26/06/05	1,398	1,516	1,398	1,504	+107	+7.65927	43,700	-
[7089]	26/06/04	1,401	1,413	1,380	1,397	-34	-2.375961	38,500	-
[7089]	26/06/03	1,483	1,483	1,400	1,431	-44	-2.983051	40,500	-
[7089]	26/06/02	1,535	1,535	1,467	1,475	-48	-3.151674	59,700	-
[7089]	26/06/01	1,518	1,543	1,506	1,523	+5	+0.329381	21,800	-
[7089]	26/05/29	1,598	1,598	1,518	1,518	-59	-3.741281	31,500	-
[7089]	26/05/28	1,565	1,628	1,537	1,577	+19	+1.219512	53,900	-
[7089]	26/05/27	1,557	1,569	1,505	1,558	+1	+0.064226	20,100	-
[7089]	26/05/26	1,592	1,604	1,542	1,557	-45	-2.808989	29,400	-
[7089]	26/05/25	1,593	1,630	1,583	1,602	+30	+1.908397	35,400	-
[7089]	26/05/22	1,523	1,587	1,502	1,572	+56	+3.693931	33,100	-
[7089]	26/05/21	1,504	1,516	1,471	1,516	+42	+2.849389	18,300	-
[7089]	26/05/20	1,602	1,602	1,447	1,474	-95	-6.054812	51,100	-
[7089]	26/05/19	1,567	1,619	1,556	1,569	+39	+2.54902	24,200	-
[7089]	26/05/18	1,524	1,540	1,510	1,530	+18	+1.190476	21,100	-
[7089]	26/05/15	1,550	1,567	1,506	1,512	-37	-2.388638	32,500	-
[7089]	26/05/14	1,647	1,647	1,530	1,549	-98	-5.950213	30,800	-
[7089]	26/05/13	1,578	1,647	1,545	1,647	+109	+7.087126	67,500	-
[7089]	26/05/12	1,510	1,619	1,500	1,538	+30	+1.98939	100,800	-
[7089]	26/05/11	1,585	1,599	1,484	1,508	+149	+10.963944	244,600	-
[7089]	26/05/08	1,322	1,359	1,266	1,359	+67	+5.185759	100,700	-
[7089]	26/05/07	1,251	1,298	1,236	1,292	+73	+5.988515	31,400	-
[7089]	26/05/01	1,200	1,222	1,200	1,219	+15	+1.245847	18,700	-
[7089]	26/04/30	1,188	1,210	1,175	1,204	+18	+1.517707	25,600	-
[7089]	26/04/28	1,200	1,217	1,179	1,186	-14	-1.166667	12,400	-
[7089]	26/04/27	1,200	1,211	1,190	1,200	+4	+0.334448	15,800	-
[7089]	26/04/24	1,200	1,205	1,191	1,196	-4	-0.333333	6,800	-
[7089]	26/04/23	1,231	1,232	1,185	1,200	-24	-1.960784	21,500	-
[7089]	26/04/22	1,269	1,269	1,224	1,224	-49	-3.849175	13,100	-
[7089]	26/04/21	1,300	1,300	1,253	1,273	-5	-0.391236	15,800	-
[7089]	26/04/20	1,254	1,278	1,248	1,278	+54	+4.411765	46,200	-
[7089]	26/04/17	1,200	1,224	1,194	1,224	+24	+2	12,400	-
[7089]	26/04/16	1,259	1,263	1,200	1,200	-32	-2.597403	19,600	-
[7089]	26/04/15	1,247	1,264	1,220	1,232	+7	+0.571429	23,600	-
[7089]	26/04/14	1,240	1,258	1,217	1,225	+5	+0.409836	20,700	-
[7089]	26/04/13	1,185	1,222	1,185	1,220	+11	+0.909843	13,900	-
[7089]	26/04/10	1,192	1,209	1,175	1,209	+19	+1.596639	14,300	-
[7089]	26/04/09	1,218	1,218	1,190	1,190	-32	-2.618658	14,800	-
[7089]	26/04/08	1,196	1,240	1,196	1,222	+39	+3.296703	27,400	-
[7089]	26/04/07	1,200	1,235	1,180	1,183	-21	-1.744186	13,500	-
[7089]	26/04/06	1,171	1,220	1,171	1,204	+30	+2.555366	7,200	-
[7089]	26/04/03	1,167	1,207	1,167	1,174	+9	+0.772532	14,900	-
[7089]	26/04/02	1,179	1,209	1,161	1,165	-16	-1.354784	9,400	-
[7089]	26/04/01	1,197	1,197	1,174	1,181	+39	+3.415061	17,300	-
[7089]	26/03/31	1,140	1,165	1,134	1,142	+2	+0.175439	31,700	-
[7089]	26/03/30	1,164	1,175	1,131	1,140	-84	-6.862745	48,000	-
[7089]	26/03/27	1,285	1,285	1,223	1,224	-1	-0.081633	14,400	-
[7089]	26/03/26	1,255	1,275	1,220	1,225	-30	-2.390438	26,600	-
[7089]	26/03/25	1,226	1,290	1,226	1,255	+40	+3.292181	46,500	-
[7089]	26/03/24	1,211	1,250	1,211	1,215	+44	+3.757472	33,800	-
[7089]	26/03/23	1,200	1,203	1,156	1,171	-59	-4.796748	85,800	-
[7089]	26/03/19	1,321	1,321	1,230	1,230	-106	-7.934132	63,600	-
[7089]	26/03/18	1,335	1,350	1,310	1,336	+18	+1.365706	36,800	-
[7089]	26/03/17	1,284	1,321	1,284	1,318	+21	+1.619121	27,100	-
[7089]	26/03/16	1,277	1,297	1,265	1,297	+2	+0.15444	24,200	-
[7089]	26/03/13	1,252	1,303	1,252	1,295	+13	+1.014041	21,100	-
[7089]	26/03/12	1,313	1,313	1,280	1,282	-36	-2.731411	25,500	-
[7089]	26/03/11	1,313	1,347	1,310	1,318	+5	+0.380807	37,500	-
[7089]	26/03/10	1,298	1,351	1,287	1,313	+31	+2.418097	46,500	-
[7089]	26/03/09	1,231	1,282	1,215	1,282	-8	-0.620155	75,500	-
[7089]	26/03/06	1,309	1,309	1,276	1,290	-9	-0.692841	16,100	-
[7089]	26/03/05	1,275	1,311	1,250	1,299	+84	+6.91358	45,700	-
[7089]	26/03/04	1,280	1,285	1,190	1,215	-123	-9.192825	88,300	-
[7089]	26/03/03	1,304	1,356	1,299	1,338	+22	+1.671733	45,600	-
[7089]	26/03/02	1,316	1,335	1,282	1,316	-30	-2.228826	34,500	-
[7089]	26/02/27	1,304	1,356	1,304	1,346	+35	+2.669718	32,400	-
[7089]	26/02/26	1,270	1,330	1,270	1,311	+17	+1.313756	28,400	-
[7089]	26/02/25	1,245	1,329	1,244	1,294	+43	+3.43725	59,000	-
[7089]	26/02/24	1,273	1,279	1,202	1,251	-52	-3.99079	99,300	-
[7089]	26/02/20	1,339	1,339	1,265	1,303	-60	-4.402054	60,600	-
[7089]	26/02/19	1,363	1,381	1,314	1,363	0	0	42,100	-
[7089]	26/02/18	1,372	1,372	1,324	1,363	-24	-1.730353	72,200	-
[7089]	26/02/17	1,281	1,393	1,281	1,387	+106	+8.274785	141,900	-
[7089]	26/02/16	1,180	1,297	1,146	1,281	+101	+8.559322	127,900	-
[7089]	26/02/13	1,221	1,261	1,135	1,180	-41	-3.357903	101,700	-
[7089]	26/02/12	1,265	1,265	1,180	1,221	-48	-3.782506	100,800	-
[7089]	26/02/10	1,123	1,288	1,123	1,269	+147	+13.101604	168,100	-
[7089]	26/02/09	1,260	1,268	1,116	1,122	-18	-1.578947	399,900	-
[7089]	26/02/06	1,140	1,140	1,140	1,140	+150	+15.151515	27,200	-
[7089]	26/02/05	981	995	949	990	+11	+1.123596	144,300	-
[7089]	26/02/04	947	998	946	979	+45	+4.817987	56,600	-
[7089]	26/02/03	932	960	925	934	+9	+0.972973	24,400	-
[7089]	26/02/02	928	985	911	925	-3	-0.323276	79,800	-
[7089]	26/01/30	920	931	911	928	+8	+0.869565	6,600	-
[7089]	26/01/29	920	940	912	920	-5	-0.540541	12,300	-
[7089]	26/01/28	934	946	915	925	0	0	17,700	-
[7089]	26/01/27	930	960	921	925	-5	-0.537634	8,500	-
[7089]	26/01/26	960	960	925	930	-25	-2.617801	12,400	-
[7089]	26/01/23	958	966	945	955	-1	-0.104603	12,300	-
[7089]	26/01/22	950	956	925	956	+14	+1.4862	48,200	-
[7089]	26/01/21	926	947	913	942	+16	+1.727862	14,900	-
[7089]	26/01/20	940	945	925	926	+1	+0.108108	15,700	-
[7089]	26/01/19	923	930	917	925	+5	+0.543478	9,600	-
[7089]	26/01/16	937	939	910	920	-4	-0.4329	18,700	-
[7089]	26/01/15	903	935	903	924	+17	+1.874311	14,300	-
[7089]	26/01/14	933	933	904	907	-25	-2.682403	19,300	-
[7089]	26/01/13	969	969	925	932	-16	-1.687764	19,100	-
[7089]	26/01/09	953	975	940	948	-20	-2.066116	24,300	-
[7089]	26/01/08	913	969	913	968	+57	+6.256861	44,500	-
[7089]	26/01/07	913	937	910	911	-6	-0.654308	19,000	-
[7089]	26/01/06	916	932	916	917	0	0	17,600	-
[7089]	26/01/05	958	961	911	917	-29	-3.065539	33,900	-
[7089]	25/12/30	978	980	941	946	-47	-4.733132	55,200	-
[7089]	25/12/29	1,040	1,040	993	993	-2	-0.201005	11,700	-
[7089]	25/12/26	991	1,001	988	995	+9	+0.912779	66,600	-
[7089]	25/12/25	986	996	986	986	0	0	6,800	-
[7089]	25/12/24	987	1,002	986	986	-6	-0.604839	5,800	-
[7089]	25/12/23	1,019	1,019	985	992	-18	-1.782178	48,200	-
[7089]	25/12/22	1,010	1,020	990	1,010	0	0	21,200	-
[7089]	25/12/19	982	1,012	982	1,010	+20	+2.020202	15,400	-
[7089]	25/12/18	983	1,007	983	990	+9	+0.917431	16,800	-
[7089]	25/12/17	980	994	979	981	-3	-0.304878	33,800	-
[7089]	25/12/16	983	1,001	980	984	-7	-0.706357	25,800	-
[7089]	25/12/15	970	1,002	968	991	+21	+2.164948	17,200	-
[7089]	25/12/12	995	995	940	970	-18	-1.821862	29,600	-
[7089]	25/12/11	1,000	1,001	983	988	-16	-1.593625	18,400	-
[7089]	25/12/10	998	1,020	998	1,004	+6	+0.601202	24,400	-
[7089]	25/12/09	1,005	1,006	985	998	+13	+1.319797	18,200	-
[7089]	25/12/08	1,003	1,008	980	985	-14	-1.401401	22,200	-
[7089]	25/12/05	1,039	1,048	999	999	-31	-3.009709	38,600	-
[7089]	25/12/04	990	1,042	990	1,030	+41	+4.145602	31,000	-
[7089]	25/12/03	995	1,006	989	989	-6	-0.603015	21,800	-
[7089]	25/12/02	1,001	1,016	991	995	-6	-0.599401	37,200	-
[7089]	25/12/01	1,042	1,042	1,001	1,001	-41	-3.934741	52,800	-
[7089]	25/11/28	998	1,049	998	1,042	+44	+4.408818	58,800	-
[7089]	25/11/27	985	1,010	975	998	+2	+0.200803	26,600	-
[7089]	25/11/26	1,005	1,012	980	996	-14	-1.386139	71,600	-
[7089]	25/11/25	951	1,032	951	1,010	+97	+10.624315	168,200	-
[7089]	25/11/21	887	920	884	913	+46	+5.305652	106,000	-
[7089]	25/11/20	882	892	857	867	-16	-1.812005	99,000	-
[7089]	25/11/19	900	905	864	883	-26	-2.860286	95,400	-
[7089]	25/11/18	950	950	905	909	-48	-5.015674	79,200	-
[7089]	25/11/17	982	991	942	957	-18	-1.846154	34,600	-
[7089]	25/11/14	991	1,006	975	975	-35	-3.465347	23,600	-
[7089]	25/11/13	1,014	1,022	1,006	1,010	-4	-0.394477	17,600	-
[7089]	25/11/12	991	1,014	991	1,014	+12	+1.197605	41,200	-
[7089]	25/11/11	1,063	1,063	989	1,002	-48	-4.571429	56,400	-
[7089]	25/11/10	1,018	1,062	1,015	1,050	+38	+3.754941	94,000	-
[7089]	25/11/07	1,000	1,029	958	1,012	+30	+3.05499	251,400	-
[7089]	25/11/06	970	1,015	952	982	+27	+2.827225	218,200	-
[7089]	25/11/05	957	957	930	955	-1	-0.104603	41,600	-
[7089]	25/11/04	939	964	935	956	+21	+2.245989	89,200	-
[7089]	25/10/31	925	937	920	935	+16	+1.741023	40,400	-
[7089]	25/10/30	917	927	904	919	+1	+0.108932	22,800	-
[7089]	25/10/29	953	953	910	918	-28	-2.959831	30,400	-
[7089]	25/10/28	957	961	939	946	-16	-1.663202	23,800	-
[7089]	25/10/27	996	996	962	962	-25	-2.532928	11,600	-
[7089]	25/10/24	974	994	973	987	+23	+2.385892	33,200	-
[7089]	25/10/23	989	993	960	964	-25	-2.527806	20,800	-
[7089]	25/10/22	972	989	967	989	+26	+2.699896	18,000	-
[7089]	25/10/21	962	979	949	963	+1	+0.10395	44,400	-
[7089]	25/10/20	965	972	960	962	0	0	15,400	-
[7089]	25/10/17	983	983	950	962	-8	-0.824742	12,400	-
[7089]	25/10/16	935	977	926	970	+44	+4.75162	46,200	-
[7089]	25/10/15	923	930	911	926	+14	+1.535088	12,800	-
[7089]	25/10/14	913	925	891	912	-13	-1.405405	46,400	-
[7089]	25/10/10	964	975	911	925	-55	-5.612245	62,800	-
[7089]	25/10/09	987	987	968	980	-25	-2.487562	6,000	-
[7089]	25/10/08	976	1,008	975	1,005	+35	+3.608247	8,600	-
[7089]	25/10/07	980	984	959	970	-13	-1.322482	15,400	-
[7089]	25/10/06	1,012	1,015	973	983	-9	-0.907258	16,200	-
[7089]	25/10/03	988	1,013	982	992	+9	+0.915565	57,800	-
[7089]	25/10/02	963	990	963	983	+23	+2.395833	43,600	-
[7089]	25/10/01	995	995	943	960	-48	-4.761905	108,800	-
[7089]	25/09/30	1,047	1,047	977	1,008	-39	-3.724928	53,200	-
[7089]	25/09/29	1,043	1,049	1,014	1,047	+29	+2.848723	10,000	-
[7089]	25/09/26	1,041	1,049	1,015	1,018	-27	-2.583732	18,000	-
[7089]	25/09/25	1,074	1,074	1,038	1,045	-29	-2.700186	26,200	-
[7089]	25/09/24	1,085	1,085	1,058	1,074	-13	-1.195952	12,400	-
[7089]	25/09/22	1,081	1,089	1,060	1,087	+7	+0.648148	26,200	-
[7089]	25/09/19	1,047	1,080	1,047	1,080	+44	+4.247104	42,000	-
[7089]	25/09/18	1,095	1,095	1,036	1,036	-59	-5.388128	31,200	-
[7089]	25/09/17	1,090	1,102	1,072	1,095	+14	+1.295097	44,200	-
[7089]	25/09/16	1,100	1,100	1,062	1,081	-14	-1.278539	43,000	-
[7089]	25/09/12	1,055	1,095	1,015	1,095	+37	+3.497164	76,000	-
[7089]	25/09/11	1,072	1,074	1,039	1,058	+9	+0.85796	59,600	-
[7089]	25/09/10	1,016	1,049	1,016	1,049	+44	+4.378109	25,400	-
[7089]	25/09/09	1,011	1,022	989	1,005	-3	-0.297619	28,400	-
[7089]	25/09/08	1,004	1,045	1,004	1,008	+17	+1.715439	52,400	-
[7089]	25/09/05	993	993	986	991	+8	+0.813835	9,800	-