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
[7280]	26/10/29	1,250	1,250	1,224	1,246	-10.0	-0.80	427,500	57,295,585,280
[7280]	26/10/28	1,271	1,284	1,256	1,256	-1.0	-0.08	107,200	57,755,422,720
[7280]	26/10/27	1,266	1,269	1,254	1,257	+2.0	+0.16	131,700	57,801,404,416
[7280]	26/10/26	1,268	1,275	1,249	1,255	-14.0	-1.10	173,400	57,709,436,928
[7280]	26/10/23	1,282	1,285	1,243	1,269	-14.0	-1.09	197,900	58,353,209,344
[7280]	26/10/22	1,296	1,303	1,283	1,283	-7.0	-0.54	138,200	58,996,977,664
[7280]	26/10/21	1,308	1,308	1,284	1,290	0	+0.00	96,100	59,318,865,920
[7280]	26/10/20	1,299	1,308	1,281	1,290	-6.0	-0.46	118,600	59,318,865,920
[7280]	26/10/19	1,307	1,307	1,288	1,296	-14.0	-1.07	95,100	59,594,768,384
[7280]	26/10/16	1,278	1,316	1,278	1,310	+45.0	+3.56	114,200	60,238,536,704
[7280]	26/10/15	1,280	1,285	1,261	1,265	-26.0	-2.01	187,400	58,169,274,368
[7280]	26/10/14	1,297	1,297	1,274	1,291	+1.0	+0.08	85,700	59,364,847,616
[7280]	26/10/13	1,284	1,301	1,275	1,290	+2.0	+0.16	98,200	59,318,865,920
[7280]	26/10/09	1,286	1,301	1,283	1,288	+2.0	+0.16	125,800	59,226,898,432
[7280]	26/10/08	1,290	1,290	1,265	1,286	-17.0	-1.30	148,100	59,134,930,944
[7280]	26/10/07	1,315	1,324	1,303	1,303	-22.0	-1.66	120,300	59,916,652,544
[7280]	26/10/06	1,309	1,333	1,308	1,325	+16.0	+1.22	157,800	60,928,290,816
[7280]	26/10/05	1,308	1,315	1,297	1,309	+22.0	+1.71	160,600	60,192,555,008
[7280]	26/10/02	1,341	1,341	1,278	1,287	-65.0	-4.81	278,400	59,180,912,640
[7280]	26/10/01	1,374	1,374	1,332	1,352	-7.0	-0.52	142,800	62,169,849,856
[7280]	26/09/30	1,348	1,374	1,339	1,359	+12.0	+0.89	172,100	62,491,734,016
[7280]	26/09/29	1,370	1,370	1,339	1,347	-23.0	-1.68	144,500	61,939,929,088
[7280]	26/09/28	1,382	1,395	1,370	1,370	-12.0	-0.87	121,100	62,997,553,152
[7280]	26/09/25	1,364	1,391	1,363	1,382	+23.0	+1.69	172,700	63,549,358,080
[7280]	26/09/24	1,383	1,394	1,348	1,359	-24.0	-1.74	269,200	62,491,734,016
[7280]	26/09/18	1,392	1,394	1,367	1,383	+1.0	+0.07	316,000	63,595,339,776
[7280]	26/09/17	1,364	1,382	1,358	1,382	+24.0	+1.77	259,200	63,549,358,080
[7280]	26/09/16	1,342	1,363	1,339	1,358	+10.0	+0.74	159,300	62,445,752,320
[7280]	26/09/15	1,330	1,348	1,322	1,348	+15.0	+1.13	161,100	61,985,914,880
[7280]	26/09/14	1,303	1,333	1,298	1,333	+30.0	+2.30	133,300	61,296,160,768
[7280]	26/09/11	1,234	1,314	1,232	1,303	+39.0	+3.09	292,900	59,916,652,544
[7280]	26/09/10	1,253	1,270	1,245	1,264	-5.0	-0.39	100,900	58,123,288,576
[7280]	26/09/09	1,275	1,286	1,262	1,269	-16.0	-1.25	133,800	58,353,209,344
[7280]	26/09/08	1,336	1,336	1,283	1,285	-57.0	-4.25	196,300	59,088,945,152
[7280]	26/09/07	1,312	1,347	1,312	1,342	+30.0	+2.29	158,800	61,710,012,416
[7280]	26/09/04	1,311	1,317	1,302	1,312	-15.0	-1.13	144,400	60,330,504,192
[7280]	26/09/03	1,320	1,333	1,312	1,327	+19.0	+1.45	138,900	61,020,258,304
[7280]	26/09/02	1,336	1,352	1,301	1,308	-52.0	-3.82	182,400	60,146,569,216
[7280]	26/09/01	1,326	1,360	1,325	1,360	+25.0	+1.87	198,400	62,537,719,808
[7280]	26/08/31	1,339	1,345	1,320	1,335	-9.0	-0.67	138,800	61,388,128,256
[7280]	26/08/28	1,330	1,360	1,328	1,344	+21.0	+1.59	401,300	61,801,979,904
[7280]	26/08/27	1,339	1,343	1,311	1,323	-5.0	-0.38	342,100	60,836,323,328
[7280]	26/08/26	1,310	1,336	1,310	1,328	+15.0	+1.14	139,300	61,066,240,000
[7280]	26/08/25	1,320	1,322	1,295	1,313	-22.0	-1.65	174,800	60,376,485,888
[7280]	26/08/24	1,355	1,361	1,328	1,335	-11.0	-0.82	180,800	61,388,128,256
[7280]	26/08/21	1,327	1,354	1,318	1,346	+11.0	+0.82	317,900	61,893,947,392
[7280]	26/08/20	1,300	1,336	1,285	1,335	+41.0	+3.17	275,600	61,388,128,256
[7280]	26/08/19	1,308	1,309	1,282	1,294	-10.0	-0.77	237,700	59,502,800,896
[7280]	26/08/18	1,285	1,317	1,281	1,304	+19.0	+1.48	256,300	59,962,634,240
[7280]	26/08/17	1,257	1,289	1,252	1,285	+29.0	+2.31	216,900	59,088,945,152
[7280]	26/08/14	1,240	1,262	1,227	1,256	+25.0	+2.03	228,300	57,755,422,720
[7280]	26/08/13	1,200	1,234	1,190	1,231	+39.0	+3.27	207,000	56,605,831,168
[7280]	26/08/12	1,200	1,207	1,188	1,192	-11.0	-0.91	135,500	54,812,471,296
[7280]	26/08/10	1,203	1,226	1,195	1,203	+20.0	+1.69	241,700	55,318,290,432
[7280]	26/08/07	1,200	1,204	1,167	1,183	-24.0	-1.99	218,300	54,398,619,648
[7280]	26/08/06	1,190	1,215	1,176	1,207	+28.0	+2.37	210,500	55,502,225,408
[7280]	26/08/05	1,188	1,218	1,123	1,179	-13.0	-1.09	614,300	54,214,684,672
[7280]	26/08/04	1,183	1,213	1,182	1,192	+5.0	+0.42	216,100	54,812,471,296
[7280]	26/08/03	1,185	1,191	1,153	1,187	-10.0	-0.84	258,800	54,582,550,528
[7280]	26/07/31	1,201	1,229	1,162	1,197	+13.0	+1.10	613,700	55,042,387,968
[7280]	26/07/30	1,162	1,189	1,153	1,184	+7.0	+0.59	305,900	54,444,601,344
[7280]	26/07/29	1,165	1,181	1,125	1,177	+28.0	+2.44	648,900	54,122,717,184
[7280]	26/07/28	1,165	1,168	1,139	1,149	-20.0	-1.71	263,300	52,835,176,448
[7280]	26/07/27	1,155	1,169	1,138	1,169	+26.0	+2.27	156,000	53,754,847,232
[7280]	26/07/24	1,164	1,164	1,136	1,143	-27.0	-2.31	130,600	52,559,273,984
[7280]	26/07/23	1,168	1,178	1,167	1,170	-1.0	-0.09	98,800	53,800,828,928
[7280]	26/07/22	1,165	1,191	1,160	1,171	+11.0	+0.95	136,400	53,846,814,720
[7280]	26/07/21	1,130	1,169	1,129	1,160	+22.0	+1.93	291,900	53,340,995,584
[7280]	26/07/17	1,152	1,162	1,122	1,138	-27	-2.32	306,100	-
[7280]	26/07/16	1,177	1,190	1,165	1,165	-23	-1.94	129,900	-
[7280]	26/07/15	1,172	1,188	1,166	1,188	+18	+1.54	138,000	-
[7280]	26/07/14	1,174	1,174	1,149	1,170	+4	+0.34	134,000	-
[7280]	26/07/13	1,184	1,201	1,161	1,166	-6	-0.51	224,100	-
[7280]	26/07/10	1,184	1,196	1,172	1,172	+2	+0.17	198,100	-
[7280]	26/07/09	1,165	1,177	1,154	1,170	+8	+0.69	252,700	-
[7280]	26/07/08	1,198	1,203	1,159	1,162	-41	-3.41	242,000	-
[7280]	26/07/07	1,243	1,250	1,203	1,203	-37	-2.98	195,600	-
[7280]	26/07/06	1,230	1,261	1,224	1,240	+5	+0.40	171,400	-
[7280]	26/07/03	1,221	1,248	1,201	1,235	+20	+1.65	315,700	-
[7280]	26/07/02	1,179	1,233	1,178	1,215	+36	+3.05	248,400	-
[7280]	26/07/01	1,173	1,195	1,172	1,179	+8	+0.68	258,100	-
[7280]	26/06/30	1,172	1,181	1,155	1,171	+2	+0.17	613,000	-
[7280]	26/06/29	1,163	1,177	1,150	1,169	+9	+0.78	348,800	-
[7280]	26/06/26	1,116	1,167	1,116	1,160	+46	+4.13	342,500	-
[7280]	26/06/25	1,114	1,133	1,107	1,114	+15	+1.36	243,400	-
[7280]	26/06/24	1,102	1,118	1,092	1,099	+2	+0.18	207,100	-
[7280]	26/06/23	1,118	1,127	1,097	1,097	-11	-0.99	243,000	-
[7280]	26/06/22	1,118	1,143	1,108	1,108	-9	-0.81	200,100	-
[7280]	26/06/19	1,119	1,129	1,102	1,117	-2	-0.18	357,000	-
[7280]	26/06/18	1,111	1,138	1,110	1,119	+5	+0.45	153,600	-
[7280]	26/06/17	1,093	1,124	1,090	1,114	+21	+1.92	220,400	-
[7280]	26/06/16	1,102	1,115	1,086	1,093	-7	-0.64	359,300	-
[7280]	26/06/15	1,094	1,118	1,094	1,100	+33	+3.09	221,300	-
[7280]	26/06/12	1,070	1,094	1,060	1,067	+12	+1.14	242,300	-
[7280]	26/06/11	1,094	1,098	1,052	1,055	-61	-5.47	340,900	-
[7280]	26/06/10	1,128	1,133	1,104	1,116	-5	-0.45	411,300	-
[7280]	26/06/09	1,168	1,187	1,110	1,121	-54	-4.60	582,100	-
[7280]	26/06/08	1,165	1,189	1,157	1,175	-32	-2.65	340,400	-
[7280]	26/06/05	1,195	1,215	1,195	1,207	+12	+1.00	193,000	-
[7280]	26/06/04	1,194	1,221	1,185	1,195	-15	-1.24	292,700	-
[7280]	26/06/03	1,255	1,275	1,210	1,210	-45	-3.59	431,700	-
[7280]	26/06/02	1,250	1,270	1,225	1,255	-1	-0.08	369,800	-
[7280]	26/06/01	1,340	1,340	1,252	1,256	-96	-7.10	796,200	-
[7280]	26/05/29	1,325	1,364	1,313	1,352	+27	+2.04	361,700	-
[7280]	26/05/28	1,330	1,375	1,303	1,325	+25	+1.92	538,900	-
[7280]	26/05/27	1,295	1,318	1,287	1,300	+8	+0.62	350,700	-
[7280]	26/05/26	1,250	1,299	1,243	1,292	+23	+1.81	342,100	-
[7280]	26/05/25	1,281	1,307	1,260	1,269	-10	-0.78	236,800	-
[7280]	26/05/22	1,279	1,280	1,252	1,279	+20.0	+1.59	327,700	-
[7280]	26/05/21	1,230	1,274	1,230	1,259	+44.0	+3.62	310,600	-
[7280]	26/05/20	1,226	1,233	1,192	1,215	-29.0	-2.33	401,400	-
[7280]	26/05/19	1,241	1,277	1,231	1,244	+23.0	+1.88	352,600	-
[7280]	26/05/18	1,216	1,272	1,194	1,221	+65.0	+5.62	606,000	-
[7280]	26/05/15	1,195	1,225	1,136	1,156	-14.0	-1.20	772,000	-
[7280]	26/05/14	1,175	1,177	1,162	1,170	-4.0	-0.34	183,400	-
[7280]	26/05/13	1,149	1,174	1,149	1,174	+27.0	+2.35	160,400	-
[7280]	26/05/12	1,161	1,171	1,136	1,147	-14.0	-1.21	194,000	-
[7280]	26/05/11	1,168	1,183	1,157	1,161	-7.0	-0.60	215,700	-
[7280]	26/05/08	1,154	1,168	1,140	1,168	+18.0	+1.57	229,500	-
[7280]	26/05/07	1,147	1,159	1,136	1,150	+16.0	+1.41	212,800	-
[7280]	26/05/01	1,130	1,136	1,110	1,134	-6.0	-0.53	319,200	-
[7280]	26/04/30	1,121	1,145	1,115	1,140	+1.0	+0.09	258,500	-
[7280]	26/04/28	1,124	1,139	1,119	1,139	+17.0	+1.52	273,200	-
[7280]	26/04/27	1,138	1,142	1,120	1,122	-14	-1.23	252,600	-
[7280]	26/04/24	1,156	1,158	1,136	1,136	-20	-1.73	213,400	-
[7280]	26/04/23	1,171	1,173	1,148	1,156	-13	-1.11	275,400	-
[7280]	26/04/22	1,175	1,189	1,157	1,169	-4	-0.34	325,100	-
[7280]	26/04/21	1,201	1,209	1,164	1,173	-27	-2.25	265,500	-
[7280]	26/04/20	1,200	1,214	1,191	1,200	+10	+0.84	250,300	-
[7280]	26/04/17	1,205	1,210	1,188	1,190	-22	-1.82	193,400	-
[7280]	26/04/16	1,228	1,231	1,204	1,212	-5	-0.41	162,500	-
[7280]	26/04/15	1,230	1,241	1,203	1,217	-11	-0.90	189,200	-
[7280]	26/04/14	1,218	1,229	1,215	1,228	+22	+1.82	210,900	-
[7280]	26/04/13	1,201	1,219	1,199	1,206	-14	-1.15	153,300	-
[7280]	26/04/10	1,221	1,234	1,210	1,220	+11	+0.91	140,200	-
[7280]	26/04/09	1,238	1,239	1,205	1,209	-40	-3.20	160,400	-
[7280]	26/04/08	1,250	1,254	1,228	1,249	+44	+3.65	205,300	-
[7280]	26/04/07	1,227	1,236	1,197	1,205	-8	-0.66	170,700	-
[7280]	26/04/06	1,202	1,226	1,201	1,213	0	0.00	131,400	-
[7280]	26/04/03	1,207	1,222	1,205	1,213	+14	+1.17	155,700	-
[7280]	26/04/02	1,224	1,246	1,191	1,199	-21	-1.72	216,700	-
[7280]	26/04/01	1,236	1,239	1,205	1,220	+28	+2.35	283,900	-
[7280]	26/03/31	1,184	1,216	1,180	1,192	+5	+0.42	296,900	-
[7280]	26/03/30	1,175	1,188	1,159	1,187	-49	-3.96	426,300	-
[7280]	26/03/27	1,232	1,250	1,224	1,236	+6	+0.49	508,600	-
[7280]	26/03/26	1,239	1,253	1,218	1,230	-1	-0.08	372,000	-
[7280]	26/03/25	1,221	1,240	1,213	1,231	+53	+4.50	540,000	-
[7280]	26/03/24	1,206	1,207	1,165	1,178	+31	+2.70	565,900	-
[7280]	26/03/23	1,213	1,227	1,147	1,147	-96	-7.72	727,300	-
[7280]	26/03/19	1,278	1,279	1,243	1,243	-63	-4.82	282,400	-
[7280]	26/03/18	1,276	1,306	1,276	1,306	+60	+4.82	370,500	-
[7280]	26/03/17	1,273	1,277	1,239	1,246	-12	-0.95	213,800	-
[7280]	26/03/16	1,251	1,272	1,243	1,258	+7	+0.56	284,600	-
[7280]	26/03/13	1,272	1,277	1,251	1,251	-41	-3.17	331,600	-
[7280]	26/03/12	1,328	1,328	1,289	1,292	-24	-1.82	266,600	-
[7280]	26/03/11	1,322	1,346	1,316	1,316	-6	-0.45	274,300	-
[7280]	26/03/10	1,288	1,326	1,282	1,322	+66	+5.25	380,100	-
[7280]	26/03/09	1,253	1,264	1,218	1,256	-70	-5.28	574,900	-
[7280]	26/03/06	1,324	1,336	1,298	1,326	-14	-1.04	258,800	-
[7280]	26/03/05	1,350	1,376	1,328	1,340	+46	+3.55	347,400	-
[7280]	26/03/04	1,331	1,365	1,272	1,294	-84	-6.10	595,100	-
[7280]	26/03/03	1,435	1,455	1,378	1,378	-72	-4.97	527,400	-
[7280]	26/03/02	1,405	1,451	1,402	1,450	-15	-1.02	552,800	-
[7280]	26/02/27	1,430	1,465	1,419	1,465	+47	+3.31	470,500	-
[7280]	26/02/26	1,450	1,450	1,410	1,418	+2	+0.14	459,000	-
[7280]	26/02/25	1,355	1,437	1,351	1,416	+61	+4.50	672,500	-
[7280]	26/02/24	1,371	1,399	1,355	1,355	-35	-2.52	564,500	-
[7280]	26/02/20	1,407	1,421	1,377	1,390	-25	-1.77	768,600	-
[7280]	26/02/19	1,421	1,433	1,372	1,415	-10	-0.70	639,300	-
[7280]	26/02/18	1,480	1,491	1,422	1,425	-66	-4.43	876,500	-
[7280]	26/02/17	1,397	1,530	1,393	1,491	+94	+6.73	1,402,300	-
[7280]	26/02/16	1,436	1,457	1,385	1,397	-34	-2.38	986,800	-
[7280]	26/02/13	1,470	1,487	1,423	1,431	-42	-2.85	910,900	-
[7280]	26/02/12	1,488	1,544	1,452	1,473	+55	+3.88	1,876,900	-
[7280]	26/02/10	1,468	1,493	1,370	1,418	-66	-4.45	2,435,300	-
[7280]	26/02/09	1,489	1,494	1,451	1,484	+16	+1.09	1,137,400	-
[7280]	26/02/06	1,410	1,468	1,407	1,468	+52	+3.67	1,209,900	-
[7280]	26/02/05	1,401	1,452	1,380	1,416	+6	+0.43	1,237,400	-
[7280]	26/02/04	1,369	1,440	1,358	1,410	+41	+2.99	1,344,700	-
[7280]	26/02/03	1,340	1,379	1,308	1,369	+44	+3.32	1,141,400	-
[7280]	26/02/02	1,325	1,372	1,303	1,325	+22	+1.69	2,131,000	-
[7280]	26/01/30	1,299	1,324	1,257	1,303	+20	+1.56	1,437,600	-
[7280]	26/01/29	1,240	1,310	1,215	1,283	+30	+2.39	1,941,500	-
[7280]	26/01/28	1,313	1,324	1,227	1,253	-50	-3.84	2,356,000	-
[7280]	26/01/27	1,335	1,359	1,303	1,303	-37	-2.76	1,969,300	-
[7280]	26/01/26	1,350	1,373	1,303	1,340	-34	-2.47	3,069,600	-
[7280]	26/01/23	1,397	1,478	1,325	1,374	-47	-3.31	12,964,000	-
[7280]	26/01/22	1,774	1,774	1,404	1,421	-196	-12.12	21,479,600	-
[7280]	26/01/21	1,674	2,152	1,561	1,617	-137	-7.81	42,719,100	-
[7280]	26/01/20	1,754	1,754	1,754	1,754	+300	+20.63	2,298,600	-
[7280]	26/01/19	1,304	1,454	1,200	1,454	+300	+26.00	5,210,100	-
[7280]	26/01/16	1,160	1,172	1,128	1,154	-12	-1.03	320,000	-
[7280]	26/01/15	1,171	1,214	1,144	1,166	-20	-1.69	856,200	-
[7280]	26/01/14	1,155	1,278	1,150	1,186	+29	+2.51	1,016,600	-
[7280]	26/01/13	1,159	1,165	1,126	1,157	+38	+3.40	303,600	-
[7280]	26/01/09	1,115	1,133	1,106	1,119	+21	+1.91	249,500	-
[7280]	26/01/08	1,124	1,178	1,088	1,098	-22	-1.96	576,600	-
[7280]	26/01/07	1,092	1,120	1,091	1,120	+29	+2.66	275,600	-
[7280]	26/01/06	1,082	1,094	1,072	1,091	+23	+2.15	189,000	-
[7280]	26/01/05	1,058	1,089	1,054	1,068	+22	+2.10	344,700	-
[7280]	25/12/30	1,041	1,053	1,028	1,046	+5	+0.48	161,200	-
[7280]	25/12/29	1,040	1,057	1,031	1,041	+5	+0.48	214,400	-
[7280]	25/12/26	1,018	1,042	1,013	1,036	+30	+2.98	160,600	-
[7280]	25/12/25	1,003	1,010	997	1,006	+8	+0.80	87,400	-
[7280]	25/12/24	1,005	1,012	997	998	-12	-1.19	80,000	-
[7280]	25/12/23	1,025	1,029	1,005	1,010	-15	-1.46	157,500	-
[7280]	25/12/22	1,000	1,029	1,000	1,025	+32	+3.22	229,200	-
[7280]	25/12/19	974	994	972	993	+21	+2.16	135,800	-
[7280]	25/12/18	974	977	962	972	-4	-0.41	104,500	-
[7280]	25/12/17	960	990	952	976	+27	+2.85	242,900	-
[7280]	25/12/16	964	979	947	949	-11	-1.15	104,600	-
[7280]	25/12/15	943	960	936	960	+21	+2.24	131,200	-
[7280]	25/12/12	931	944	926	939	+18	+1.95	119,100	-
[7280]	25/12/11	940	943	920	921	-9	-0.97	55,700	-
[7280]	25/12/10	925	940	925	930	+6	+0.65	51,900	-
[7280]	25/12/09	937	938	924	924	-14	-1.49	51,600	-
[7280]	25/12/08	928	938	922	938	+22	+2.40	55,500	-
[7280]	25/12/05	926	939	916	916	-18	-1.93	106,900	-
[7280]	25/12/04	915	937	915	934	+16	+1.74	72,500	-
[7280]	25/12/03	910	927	910	918	+8	+0.88	86,700	-
[7280]	25/12/02	938	938	910	910	-23	-2.47	67,200	-
[7280]	25/12/01	940	943	926	933	-7	-0.74	82,300	-
[7280]	25/11/28	939	950	936	940	-2	-0.21	82,300	-
[7280]	25/11/27	927	947	925	942	+15	+1.62	99,100	-
[7280]	25/11/26	906	930	900	927	+31	+3.46	105,200	-
[7280]	25/11/25	913	913	893	896	-7	-0.78	59,300	-
[7280]	25/11/21	881	903	881	903	+14	+1.57	87,600	-
[7280]	25/11/20	894	900	881	889	+6	+0.68	131,800	-
[7280]	25/11/19	888	894	873	883	0	0.00	106,300	-
[7280]	25/11/18	896	907	882	883	-20	-2.21	113,800	-
[7280]	25/11/17	920	923	897	903	-19	-2.06	99,000	-
[7280]	25/11/14	923	934	922	922	-15	-1.60	68,000	-
[7280]	25/11/13	980	990	931	937	-21	-2.19	189,900	-
[7280]	25/11/12	936	980	923	958	+24	+2.57	230,100	-
[7280]	25/11/11	960	961	929	934	-24	-2.51	73,500	-
[7280]	25/11/10	963	963	956	958	+5	+0.52	59,000	-
[7280]	25/11/07	939	953	939	953	+3	+0.32	41,800	-
[7280]	25/11/06	944	965	944	950	+6	+0.64	85,000	-
[7280]	25/11/05	931	951	928	944	+1	+0.11	271,600	-
[7280]	25/11/04	931	956	931	943	+2	+0.21	83,200	-
[7280]	25/10/31	942	945	934	941	+5	+0.53	168,000	-
[7280]	25/10/30	924	938	923	936	+17	+1.85	115,100	-
[7280]	25/10/29	951	951	918	919	-28	-2.96	165,100	-
[7280]	25/10/28	993	994	942	947	-58	-5.77	180,000	-
[7280]	25/10/27	994	1,007	986	1,005	+25	+2.55	249,700	-
[7280]	25/10/24	976	986	976	980	+4	+0.41	97,700	-
[7280]	25/10/23	960	976	958	976	+11	+1.14	75,000	-
[7280]	25/10/22	946	969	946	965	+14	+1.47	69,700	-
[7280]	25/10/21	947	955	944	951	+4	+0.42	152,000	-
[7280]	25/10/20	944	956	938	947	+14	+1.50	71,900	-
[7280]	25/10/17	938	941	929	933	-5	-0.53	69,200	-
[7280]	25/10/16	935	941	930	938	+8	+0.86	37,600	-
[7280]	25/10/15	923	930	921	930	+18	+1.97	51,900	-
[7280]	25/10/14	910	924	901	912	-13	-1.41	113,800	-
[7280]	25/10/10	939	939	919	925	-33	-3.44	79,200	-
[7280]	25/10/09	959	959	943	958	+2	+0.21	74,200	-
[7280]	25/10/08	964	972	953	956	-10	-1.04	62,100	-
[7280]	25/10/07	966	974	962	966	+10	+1.05	93,000	-
[7280]	25/10/06	979	982	954	956	+7	+0.74	97,200	-
[7280]	25/10/03	929	949	926	949	+19	+2.04	67,700	-
[7280]	25/10/02	924	936	917	930	-1	-0.11	70,000	-
[7280]	25/10/01	950	952	921	931	-34	-3.52	116,600	-
[7280]	25/09/30	965	968	952	965	-4	-0.41	83,000	-
[7280]	25/09/29	988	988	968	969	-19	-1.92	70,500	-
[7280]	25/09/26	980	988	976	988	+3	+0.30	84,900	-
[7280]	25/09/25	989	989	980	985	+1	+0.10	60,300	-
[7280]	25/09/24	979	990	975	984	+1	+0.10	83,700	-
[7280]	25/09/22	974	989	974	983	+7	+0.72	64,000	-
[7280]	25/09/19	984	993	966	976	-1	-0.10	130,600	-
[7280]	25/09/18	976	983	967	977	+5	+0.51	95,300	-
[7280]	25/09/17	991	991	972	972	-22	-2.21	87,700	-
[7280]	25/09/16	984	998	980	994	+10	+1.02	150,200	-
[7280]	25/09/12	985	994	982	984	+3	+0.31	118,300	-
[7280]	25/09/11	993	1,000	974	981	-12	-1.21	165,100	-
[7280]	25/09/10	1,005	1,012	986	993	-8	-0.80	153,900	-
[7280]	25/09/09	1,000	1,023	996	1,001	+4	+0.40	191,200	-
[7280]	25/09/08	980	997	973	997	+23	+2.36	155,000	-
[7280]	25/09/05	965	976	963	974	+14	+1.46	127,100	-