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
[7245]	26/10/29	1,125	1,132	1,102	1,122	-1.0	-0.09	312,800	51,620,438,016
[7245]	26/10/28	1,129	1,141	1,117	1,123	+12.0	+1.08	149,600	51,666,444,288
[7245]	26/10/27	1,114	1,122	1,098	1,111	+16.0	+1.46	163,700	51,114,356,736
[7245]	26/10/26	1,095	1,111	1,090	1,095	-8.0	-0.73	162,300	50,378,235,904
[7245]	26/10/23	1,080	1,107	1,065	1,103	+5.0	+0.46	387,700	50,746,294,272
[7245]	26/10/22	1,134	1,142	1,092	1,098	-39.0	-3.43	261,400	50,516,258,816
[7245]	26/10/21	1,158	1,159	1,135	1,137	+7.0	+0.62	207,600	52,310,548,480
[7245]	26/10/20	1,173	1,173	1,123	1,130	-51.0	-4.32	258,100	51,988,496,384
[7245]	26/10/19	1,159	1,182	1,152	1,181	-1.0	-0.08	192,300	54,334,881,792
[7245]	26/10/16	1,175	1,188	1,161	1,182	+21.0	+1.81	239,600	54,380,888,064
[7245]	26/10/15	1,198	1,198	1,161	1,161	-73.0	-5.92	419,300	53,437,657,088
[7245]	26/10/14	1,242	1,256	1,233	1,234	-11.0	-0.88	202,400	56,797,646,848
[7245]	26/10/13	1,230	1,268	1,223	1,245	+7.0	+0.57	262,800	57,303,949,312
[7245]	26/10/09	1,208	1,239	1,201	1,238	+19.0	+1.56	293,800	56,981,757,952
[7245]	26/10/08	1,271	1,276	1,212	1,219	-78.0	-6.01	477,900	56,107,241,472
[7245]	26/10/07	1,295	1,329	1,282	1,297	-3.0	-0.23	372,900	59,697,364,992
[7245]	26/10/06	1,278	1,308	1,231	1,300	+32.0	+2.52	496,300	59,835,449,344
[7245]	26/10/05	1,260	1,309	1,255	1,268	+32.0	+2.59	775,100	58,362,576,896
[7245]	26/10/02	1,230	1,254	1,201	1,236	-8.0	-0.64	451,700	56,889,704,448
[7245]	26/10/01	1,223	1,260	1,199	1,244	+43.0	+3.58	649,200	57,257,922,560
[7245]	26/09/30	1,166	1,209	1,160	1,201	+45.0	+3.89	434,200	55,278,747,648
[7245]	26/09/29	1,159	1,168	1,145	1,156	-16.0	-1.37	301,700	53,207,523,328
[7245]	26/09/28	1,186	1,201	1,171	1,172	+9.0	+0.77	374,200	53,943,959,552
[7245]	26/09/25	1,153	1,168	1,149	1,163	+10.0	+0.87	225,400	53,529,714,688
[7245]	26/09/24	1,139	1,170	1,139	1,153	+24.0	+2.13	312,500	53,069,438,976
[7245]	26/09/18	1,129	1,137	1,124	1,129	0	+0.00	348,000	51,964,784,640
[7245]	26/09/17	1,128	1,139	1,118	1,129	+13.0	+1.16	233,100	51,964,784,640
[7245]	26/09/16	1,113	1,123	1,112	1,116	+15.0	+1.36	201,400	51,366,432,768
[7245]	26/09/15	1,074	1,109	1,074	1,101	+14.0	+1.29	282,600	50,676,023,296
[7245]	26/09/14	1,090	1,100	1,077	1,087	-22.0	-1.98	354,300	50,031,640,576
[7245]	26/09/11	1,090	1,113	1,080	1,109	-17.0	-1.51	335,800	51,044,241,408
[7245]	26/09/10	1,110	1,127	1,099	1,126	+3.0	+0.27	322,900	52,019,699,712
[7245]	26/09/09	1,127	1,141	1,091	1,123	-17.0	-1.49	620,300	51,881,103,360
[7245]	26/09/08	1,188	1,189	1,140	1,140	-62.0	-5.16	425,300	52,666,482,688
[7245]	26/09/07	1,180	1,212	1,174	1,202	+24.0	+2.04	316,900	55,530,799,104
[7245]	26/09/04	1,160	1,180	1,149	1,178	+27.0	+2.35	346,200	54,422,032,384
[7245]	26/09/03	1,171	1,175	1,151	1,151	-14.0	-1.20	308,500	53,174,665,216
[7245]	26/09/02	1,216	1,219	1,165	1,165	-68.0	-5.52	486,800	53,821,448,192
[7245]	26/09/01	1,220	1,254	1,215	1,233	+6.0	+0.49	318,800	56,962,957,312
[7245]	26/08/31	1,210	1,229	1,203	1,227	+2.0	+0.16	297,600	56,685,764,608
[7245]	26/08/28	1,240	1,262	1,223	1,225	-23.0	-1.84	306,300	56,593,367,040
[7245]	26/08/27	1,265	1,277	1,240	1,248	-7.0	-0.56	253,000	57,655,939,072
[7245]	26/08/26	1,250	1,264	1,234	1,255	+3.0	+0.24	314,600	57,979,326,464
[7245]	26/08/25	1,247	1,252	1,225	1,252	-9.0	-0.71	402,700	57,840,734,208
[7245]	26/08/24	1,290	1,297	1,255	1,261	-22.0	-1.71	356,900	58,256,519,168
[7245]	26/08/21	1,280	1,284	1,256	1,283	-7.0	-0.54	366,700	59,272,892,416
[7245]	26/08/20	1,292	1,304	1,275	1,290	-4.0	-0.31	491,900	59,596,279,808
[7245]	26/08/19	1,348	1,350	1,289	1,294	-80.0	-5.82	445,800	60,000,354,304
[7245]	26/08/18	1,400	1,427	1,364	1,374	-18.0	-1.29	417,800	63,709,802,496
[7245]	26/08/17	1,366	1,399	1,355	1,392	+28.0	+2.05	335,700	64,544,428,032
[7245]	26/08/14	1,349	1,377	1,330	1,364	+15.0	+1.11	423,900	63,246,123,008
[7245]	26/08/13	1,345	1,389	1,345	1,349	+8.0	+0.60	391,600	62,550,597,632
[7245]	26/08/12	1,359	1,367	1,328	1,341	-20.0	-1.47	371,600	62,169,387,008
[7245]	26/08/10	1,346	1,384	1,330	1,361	+31.0	+2.33	632,300	63,096,598,528
[7245]	26/08/07	1,544	1,544	1,288	1,330	-198.0	-12.96	1,368,400	61,659,422,720
[7245]	26/08/06	1,543	1,556	1,483	1,528	-3.0	-0.20	489,000	70,838,796,288
[7245]	26/08/05	1,454	1,549	1,454	1,531	+129.0	+9.20	754,700	70,977,880,064
[7245]	26/08/04	1,409	1,429	1,390	1,402	-11.0	-0.78	614,300	64,997,376,000
[7245]	26/08/03	1,335	1,424	1,324	1,413	+48.0	+3.52	738,100	65,507,340,288
[7245]	26/07/31	1,340	1,380	1,303	1,365	+85.0	+6.64	621,200	63,282,040,832
[7245]	26/07/30	1,245	1,297	1,222	1,280	+40.0	+3.23	554,200	59,341,398,016
[7245]	26/07/29	1,283	1,288	1,211	1,240	-27.0	-2.13	525,100	57,486,979,072
[7245]	26/07/28	1,321	1,326	1,262	1,267	-70.0	-5.24	350,800	58,738,712,576
[7245]	26/07/27	1,310	1,338	1,282	1,337	+38.0	+2.93	447,800	61,983,944,704
[7245]	26/07/24	1,320	1,330	1,284	1,299	-31.0	-2.33	344,200	60,222,246,912
[7245]	26/07/23	1,321	1,357	1,314	1,330	-2.0	-0.15	365,700	61,659,422,720
[7245]	26/07/22	1,330	1,370	1,325	1,332	+21.0	+1.60	451,500	61,752,143,872
[7245]	26/07/21	1,270	1,321	1,255	1,311	+25.0	+1.94	597,500	60,778,573,824
[7245]	26/07/17	1,310	1,312	1,246	1,286	-49	-3.67	1,045,800	-
[7245]	26/07/16	1,330	1,365	1,327	1,335	-14	-1.04	586,900	-
[7245]	26/07/15	1,364	1,378	1,326	1,349	-7	-0.52	550,700	-
[7245]	26/07/14	1,328	1,375	1,310	1,356	+6	+0.44	679,000	-
[7245]	26/07/13	1,415	1,430	1,333	1,350	-45	-3.23	846,900	-
[7245]	26/07/10	1,421	1,443	1,384	1,395	-22	-1.55	811,400	-
[7245]	26/07/09	1,470	1,470	1,365	1,417	-40	-2.75	1,121,400	-
[7245]	26/07/08	1,548	1,557	1,450	1,457	-60	-3.96	1,167,700	-
[7245]	26/07/07	1,731	1,757	1,513	1,517	-244	-13.86	1,814,000	-
[7245]	26/07/06	1,826	1,839	1,732	1,761	-31	-1.73	846,000	-
[7245]	26/07/03	1,793	1,857	1,698	1,792	-1	-0.06	1,281,700	-
[7245]	26/07/02	1,700	1,830	1,688	1,793	+22	+1.24	1,174,900	-
[7245]	26/07/01	1,682	1,832	1,682	1,771	+95	+5.67	1,412,200	-
[7245]	26/06/30	1,711	1,762	1,638	1,676	-51	-2.95	1,201,000	-
[7245]	26/06/29	1,724	1,745	1,663	1,727	+36	+2.13	1,313,300	-
[7245]	26/06/26	1,745	1,787	1,637	1,691	-56	-3.21	2,014,800	-
[7245]	26/06/25	1,715	1,753	1,655	1,747	+72	+4.30	1,783,300	-
[7245]	26/06/24	1,526	1,694	1,522	1,675	+130	+8.41	1,803,200	-
[7245]	26/06/23	1,528	1,578	1,520	1,545	+18	+1.18	1,036,200	-
[7245]	26/06/22	1,501	1,557	1,498	1,527	+36	+2.41	1,122,900	-
[7245]	26/06/19	1,446	1,546	1,391	1,491	+70	+4.93	1,888,100	-
[7245]	26/06/18	1,359	1,448	1,354	1,421	+49	+3.57	990,000	-
[7245]	26/06/17	1,273	1,415	1,273	1,372	+111	+8.80	1,264,600	-
[7245]	26/06/16	1,272	1,272	1,235	1,261	-23	-1.79	537,100	-
[7245]	26/06/15	1,235	1,299	1,205	1,284	+72	+5.94	1,177,100	-
[7245]	26/06/12	1,218	1,253	1,171	1,212	+24	+2.02	687,300	-
[7245]	26/06/11	1,200	1,201	1,147	1,188	-42	-3.41	851,100	-
[7245]	26/06/10	1,245	1,285	1,210	1,230	-9	-0.73	999,000	-
[7245]	26/06/09	1,194	1,263	1,188	1,239	+66	+5.63	1,487,300	-
[7245]	26/06/08	1,108	1,198	1,102	1,173	-25	-2.09	939,200	-
[7245]	26/06/05	1,130	1,200	1,119	1,198	+74	+6.58	864,900	-
[7245]	26/06/04	1,099	1,127	1,080	1,124	+23	+2.09	526,500	-
[7245]	26/06/03	1,119	1,125	1,085	1,101	+2	+0.18	481,700	-
[7245]	26/06/02	1,076	1,113	1,052	1,099	+6	+0.55	651,100	-
[7245]	26/06/01	1,071	1,103	1,053	1,093	+6	+0.55	576,500	-
[7245]	26/05/29	1,090	1,112	1,073	1,087	+27	+2.55	572,600	-
[7245]	26/05/28	1,040	1,065	1,030	1,060	+25	+2.42	689,800	-
[7245]	26/05/27	1,020	1,058	1,020	1,035	+30	+2.99	791,400	-
[7245]	26/05/26	1,002	1,013	995	1,005	+10	+1.01	411,800	-
[7245]	26/05/25	1,010	1,023	992	995	+15	+1.53	403,300	-
[7245]	26/05/22	987	989	965	980	+16.0	+1.66	343,200	-
[7245]	26/05/21	964	981	960	964	+13.0	+1.37	640,900	-
[7245]	26/05/20	980	980	931	951	-44.0	-4.42	586,100	-
[7245]	26/05/19	1,020	1,036	985	995	-19.0	-1.87	782,000	-
[7245]	26/05/18	990	1,039	975	1,014	+32.0	+3.26	802,100	-
[7245]	26/05/15	986	1,024	973	982	+3.0	+0.31	762,000	-
[7245]	26/05/14	1,016	1,020	975	979	-37.0	-3.64	821,800	-
[7245]	26/05/13	954	1,019	953	1,016	+92.0	+9.96	2,083,300	-
[7245]	26/05/12	911	965	873	924	+16.0	+1.76	1,491,600	-
[7245]	26/05/11	919	927	904	908	-1.0	-0.11	421,800	-
[7245]	26/05/08	896	909	887	909	+13.0	+1.45	320,500	-
[7245]	26/05/07	895	904	877	896	+10.0	+1.13	333,100	-
[7245]	26/05/01	886	888	872	886	+12.0	+1.37	258,000	-
[7245]	26/04/30	869	881	857	874	-7.0	-0.79	301,200	-
[7245]	26/04/28	859	881	858	881	+22.0	+2.56	274,100	-
[7245]	26/04/27	861	868	849	859	-8	-0.92	316,700	-
[7245]	26/04/24	881	884	864	867	-15	-1.70	329,700	-
[7245]	26/04/23	901	903	872	882	-11	-1.23	492,700	-
[7245]	26/04/22	905	906	891	893	-22	-2.40	231,500	-
[7245]	26/04/21	932	936	912	915	-9	-0.97	319,500	-
[7245]	26/04/20	922	933	918	924	+7	+0.76	280,700	-
[7245]	26/04/17	918	923	909	917	-4	-0.43	247,100	-
[7245]	26/04/16	903	926	902	921	+22	+2.45	343,400	-
[7245]	26/04/15	913	924	898	899	-8	-0.88	253,200	-
[7245]	26/04/14	905	915	903	907	+19	+2.14	243,800	-
[7245]	26/04/13	894	904	880	888	-11	-1.22	245,800	-
[7245]	26/04/10	910	920	898	899	-5	-0.55	381,300	-
[7245]	26/04/09	934	934	902	904	-28	-3.00	367,500	-
[7245]	26/04/08	919	937	910	932	+43	+4.84	776,700	-
[7245]	26/04/07	893	902	880	889	+1	+0.11	208,400	-
[7245]	26/04/06	878	893	877	888	+12	+1.37	243,100	-
[7245]	26/04/03	883	892	873	876	+6	+0.69	243,300	-
[7245]	26/04/02	895	912	870	870	-28	-3.12	540,900	-
[7245]	26/04/01	891	899	881	898	+42	+4.91	433,400	-
[7245]	26/03/31	851	878	848	856	-17	-1.95	416,700	-
[7245]	26/03/30	854	877	842	873	-42	-4.59	565,600	-
[7245]	26/03/27	913	925	904	915	0	0.00	548,300	-
[7245]	26/03/26	927	929	907	915	-10	-1.08	603,300	-
[7245]	26/03/25	926	934	917	925	+28	+3.12	1,569,800	-
[7245]	26/03/24	898	905	885	897	+29	+3.34	437,300	-
[7245]	26/03/23	900	900	855	868	-57	-6.16	835,500	-
[7245]	26/03/19	950	950	925	925	-45	-4.64	1,182,900	-
[7245]	26/03/18	953	974	944	970	+16	+1.68	1,057,000	-
[7245]	26/03/17	954	979	938	954	+9	+0.95	750,300	-
[7245]	26/03/16	950	961	935	945	-7	-0.74	432,400	-
[7245]	26/03/13	966	971	940	952	-35	-3.55	829,300	-
[7245]	26/03/12	1,015	1,023	976	987	-53	-5.10	637,300	-
[7245]	26/03/11	1,033	1,067	1,020	1,040	+9	+0.87	955,600	-
[7245]	26/03/10	1,031	1,044	1,012	1,031	+26	+2.59	272,800	-
[7245]	26/03/09	1,001	1,018	975	1,005	-92	-8.39	613,100	-
[7245]	26/03/06	1,093	1,106	1,068	1,097	-26	-2.32	377,700	-
[7245]	26/03/05	1,128	1,144	1,105	1,123	+55	+5.15	420,100	-
[7245]	26/03/04	1,111	1,133	1,033	1,068	-88	-7.61	653,100	-
[7245]	26/03/03	1,208	1,270	1,153	1,156	-41	-3.43	944,800	-
[7245]	26/03/02	1,192	1,199	1,161	1,197	-32	-2.60	481,400	-
[7245]	26/02/27	1,190	1,236	1,178	1,229	+41	+3.45	498,400	-
[7245]	26/02/26	1,195	1,203	1,170	1,188	+3	+0.25	343,900	-
[7245]	26/02/25	1,168	1,202	1,142	1,185	+26	+2.24	589,100	-
[7245]	26/02/24	1,123	1,159	1,123	1,159	+40	+3.57	366,900	-
[7245]	26/02/20	1,121	1,133	1,105	1,119	-27	-2.36	302,000	-
[7245]	26/02/19	1,135	1,158	1,111	1,146	+14	+1.24	316,000	-
[7245]	26/02/18	1,140	1,146	1,111	1,132	+6	+0.53	435,000	-
[7245]	26/02/17	1,122	1,143	1,108	1,126	+5	+0.45	341,600	-
[7245]	26/02/16	1,120	1,139	1,098	1,121	+15	+1.36	501,000	-
[7245]	26/02/13	1,050	1,125	1,030	1,106	+36	+3.36	905,300	-
[7245]	26/02/12	1,149	1,220	1,051	1,070	-80	-6.96	1,812,700	-
[7245]	26/02/10	1,114	1,150	1,109	1,150	+41	+3.70	525,200	-
[7245]	26/02/09	1,122	1,124	1,098	1,109	+24	+2.21	518,700	-
[7245]	26/02/06	1,073	1,093	1,056	1,085	-1	-0.09	243,900	-
[7245]	26/02/05	1,090	1,111	1,077	1,086	+15	+1.40	395,200	-
[7245]	26/02/04	1,046	1,074	1,040	1,071	+31	+2.98	286,100	-
[7245]	26/02/03	1,029	1,045	1,022	1,040	+23	+2.26	276,300	-
[7245]	26/02/02	1,038	1,054	1,013	1,017	-10	-0.97	289,700	-
[7245]	26/01/30	1,018	1,033	1,000	1,027	+32	+3.22	224,400	-
[7245]	26/01/29	996	1,005	975	995	-2	-0.20	231,500	-
[7245]	26/01/28	1,016	1,016	987	997	-33	-3.20	299,200	-
[7245]	26/01/27	1,020	1,032	1,006	1,030	+4	+0.39	256,500	-
[7245]	26/01/26	1,027	1,039	1,011	1,026	-21	-2.01	363,100	-
[7245]	26/01/23	1,065	1,067	1,038	1,047	-11	-1.04	272,800	-
[7245]	26/01/22	1,061	1,068	1,044	1,058	+5	+0.47	269,200	-
[7245]	26/01/21	1,039	1,059	1,030	1,053	-16	-1.50	295,300	-
[7245]	26/01/20	1,108	1,108	1,063	1,069	-26	-2.37	297,500	-
[7245]	26/01/19	1,091	1,105	1,066	1,095	-9	-0.82	402,700	-
[7245]	26/01/16	1,140	1,140	1,078	1,104	-36	-3.16	882,200	-
[7245]	26/01/15	1,100	1,142	1,097	1,140	+42	+3.83	479,700	-
[7245]	26/01/14	1,071	1,118	1,070	1,098	+38	+3.58	621,300	-
[7245]	26/01/13	1,058	1,066	1,044	1,060	+25	+2.42	417,600	-
[7245]	26/01/09	1,026	1,037	1,025	1,035	+20	+1.97	220,500	-
[7245]	26/01/08	1,023	1,030	1,010	1,015	-12	-1.17	217,800	-
[7245]	26/01/07	998	1,036	994	1,027	+22	+2.19	296,900	-
[7245]	26/01/06	1,022	1,039	1,004	1,005	+6	+0.60	371,900	-
[7245]	26/01/05	983	1,009	982	999	+18	+1.83	309,700	-
[7245]	25/12/30	982	1,009	981	981	-6	-0.61	293,300	-
[7245]	25/12/29	976	990	965	987	+9	+0.92	325,200	-
[7245]	25/12/26	986	1,005	971	978	+19	+1.98	684,700	-
[7245]	25/12/25	948	959	939	959	+20	+2.13	232,600	-
[7245]	25/12/24	960	960	936	939	-20	-2.09	219,200	-
[7245]	25/12/23	977	977	950	959	-16	-1.64	351,500	-
[7245]	25/12/22	950	980	947	975	+36	+3.83	431,000	-
[7245]	25/12/19	921	939	920	939	+17	+1.84	250,400	-
[7245]	25/12/18	920	929	917	922	0	0.00	221,200	-
[7245]	25/12/17	931	932	917	922	-8	-0.86	189,200	-
[7245]	25/12/16	943	944	925	930	-16	-1.69	254,600	-
[7245]	25/12/15	935	948	932	946	-2	-0.21	130,300	-
[7245]	25/12/12	926	948	922	948	+31	+3.38	312,000	-
[7245]	25/12/11	939	941	913	917	-13	-1.40	217,400	-
[7245]	25/12/10	937	940	924	930	+5	+0.54	234,700	-
[7245]	25/12/09	960	962	920	925	-42	-4.34	383,800	-
[7245]	25/12/08	960	967	935	967	+11	+1.15	318,900	-
[7245]	25/12/05	964	968	953	956	-19	-1.95	252,500	-
[7245]	25/12/04	961	982	961	975	+16	+1.67	233,500	-
[7245]	25/12/03	954	972	954	959	+17	+1.80	249,500	-
[7245]	25/12/02	957	963	941	942	-18	-1.88	277,800	-
[7245]	25/12/01	1,000	1,003	958	960	-43	-4.29	425,600	-
[7245]	25/11/28	965	1,005	963	1,003	+35	+3.62	378,200	-
[7245]	25/11/27	960	991	954	968	-1	-0.10	286,000	-
[7245]	25/11/26	965	976	965	969	+4	+0.41	216,300	-
[7245]	25/11/25	984	984	961	965	-4	-0.41	275,600	-
[7245]	25/11/21	933	999	933	969	+13	+1.36	479,900	-
[7245]	25/11/20	960	965	942	956	+24	+2.58	303,300	-
[7245]	25/11/19	944	948	916	932	-6	-0.64	414,100	-
[7245]	25/11/18	976	978	932	938	-48	-4.87	605,400	-
[7245]	25/11/17	971	1,000	961	986	0	0.00	463,200	-
[7245]	25/11/14	1,000	1,016	979	986	-31	-3.05	558,000	-
[7245]	25/11/13	1,027	1,036	960	1,017	-9	-0.88	1,266,300	-
[7245]	25/11/12	1,020	1,034	1,007	1,026	+8	+0.79	453,200	-
[7245]	25/11/11	1,027	1,027	995	1,018	+1	+0.10	363,000	-
[7245]	25/11/10	1,039	1,042	1,005	1,017	-18	-1.74	352,100	-
[7245]	25/11/07	1,025	1,039	1,011	1,035	-18	-1.71	317,900	-
[7245]	25/11/06	1,022	1,065	1,011	1,053	+36	+3.54	495,300	-
[7245]	25/11/05	1,023	1,031	981	1,017	-28	-2.68	630,600	-
[7245]	25/11/04	1,056	1,064	1,027	1,045	-2	-0.19	500,900	-
[7245]	25/10/31	1,045	1,050	1,012	1,047	+5	+0.48	521,600	-
[7245]	25/10/30	1,025	1,059	1,007	1,042	-13	-1.23	903,300	-
[7245]	25/10/29	1,101	1,129	1,023	1,055	-42	-3.83	1,444,700	-
[7245]	25/10/28	1,175	1,177	1,082	1,097	-74	-6.32	2,312,600	-
[7245]	25/10/27	1,285	1,327	1,135	1,171	-64	-5.18	5,045,300	-
[7245]	25/10/24	1,086	1,265	1,051	1,235	+175	+16.51	5,419,800	-
[7245]	25/10/23	988	1,100	985	1,060	+62	+6.21	1,853,500	-
[7245]	25/10/22	928	1,009	925	998	+80	+8.71	618,300	-
[7245]	25/10/21	950	952	917	918	-22	-2.34	340,300	-
[7245]	25/10/20	917	948	910	940	+46	+5.15	246,500	-
[7245]	25/10/17	900	906	888	894	-18	-1.97	124,600	-
[7245]	25/10/16	900	915	898	912	+20	+2.24	220,500	-
[7245]	25/10/15	881	895	872	892	+17	+1.94	178,100	-
[7245]	25/10/14	867	888	862	875	-22	-2.45	373,100	-
[7245]	25/10/10	936	937	894	897	-52	-5.48	280,300	-
[7245]	25/10/09	942	954	936	949	+7	+0.74	188,900	-
[7245]	25/10/08	955	967	941	942	-28	-2.89	247,900	-
[7245]	25/10/07	964	978	964	970	+9	+0.94	211,200	-
[7245]	25/10/06	980	984	960	961	+7	+0.73	225,600	-
[7245]	25/10/03	930	955	930	954	+6	+0.63	292,900	-
[7245]	25/10/02	960	968	936	948	-9	-0.94	255,900	-
[7245]	25/10/01	986	995	953	957	-32	-3.24	390,800	-
[7245]	25/09/30	1,000	1,008	981	989	-7	-0.70	498,300	-
[7245]	25/09/29	992	1,017	986	996	+37	+3.86	829,900	-
[7245]	25/09/26	931	963	928	959	+26	+2.79	276,400	-
[7245]	25/09/25	940	948	930	933	-5	-0.53	181,100	-
[7245]	25/09/24	921	938	912	938	+14	+1.52	200,500	-
[7245]	25/09/22	927	935	920	924	-3	-0.32	155,600	-
[7245]	25/09/19	941	948	913	927	-19	-2.01	282,500	-
[7245]	25/09/18	933	955	925	946	+4	+0.42	237,600	-
[7245]	25/09/17	952	958	933	942	-18	-1.88	235,200	-
[7245]	25/09/16	954	960	941	960	+6	+0.63	211,000	-
[7245]	25/09/12	943	965	943	954	+26	+2.80	351,800	-
[7245]	25/09/11	943	950	924	928	-12	-1.28	326,800	-
[7245]	25/09/10	966	974	933	940	-22	-2.29	390,100	-
[7245]	25/09/09	942	968	939	962	+18	+1.91	256,500	-
[7245]	25/09/08	959	960	937	944	-6	-0.63	213,000	-
[7245]	25/09/05	948	954	930	950	+9	+0.96	245,300	-