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
[7792]	26/10/29	1,444	1,449	1,434	1,446	+2.0	+0.14	6,300	13,154,056,192
[7792]	26/10/28	1,444	1,455	1,444	1,444	0	+0.00	5,300	13,135,862,784
[7792]	26/10/27	1,451	1,462	1,444	1,444	-7.0	-0.48	5,200	13,135,862,784
[7792]	26/10/26	1,467	1,467	1,451	1,451	-7.0	-0.48	4,100	13,199,541,248
[7792]	26/10/23	1,475	1,475	1,451	1,458	-19.0	-1.29	6,500	13,263,218,688
[7792]	26/10/22	1,468	1,477	1,468	1,477	+10.0	+0.68	7,500	13,436,059,648
[7792]	26/10/21	1,467	1,467	1,453	1,467	+14.0	+0.96	3,100	13,345,090,560
[7792]	26/10/20	1,455	1,455	1,444	1,453	-12.0	-0.82	7,300	13,217,734,656
[7792]	26/10/19	1,453	1,465	1,451	1,465	+1.0	+0.07	3,600	13,326,897,152
[7792]	26/10/16	1,449	1,466	1,449	1,464	+17.0	+1.17	8,600	13,317,799,936
[7792]	26/10/15	1,478	1,478	1,446	1,447	-20.0	-1.36	15,300	13,163,153,408
[7792]	26/10/14	1,490	1,490	1,467	1,467	-15.0	-1.01	11,200	13,345,090,560
[7792]	26/10/13	1,484	1,490	1,466	1,482	-2.0	-0.13	13,100	13,481,543,680
[7792]	26/10/09	1,475	1,501	1,475	1,484	+9.0	+0.61	13,700	13,499,737,088
[7792]	26/10/08	1,488	1,488	1,471	1,475	-14.0	-0.94	12,100	13,417,865,216
[7792]	26/10/07	1,481	1,489	1,480	1,489	+8.0	+0.54	9,800	13,545,221,120
[7792]	26/10/06	1,475	1,488	1,472	1,481	+6.0	+0.41	9,600	13,472,446,464
[7792]	26/10/05	1,487	1,487	1,470	1,475	-12.0	-0.81	9,500	13,417,865,216
[7792]	26/10/02	1,461	1,487	1,452	1,487	+11.0	+0.75	13,500	13,527,027,712
[7792]	26/10/01	1,482	1,485	1,460	1,476	-6.0	-0.40	10,100	13,426,962,432
[7792]	26/09/30	1,450	1,489	1,450	1,482	+25.0	+1.72	22,600	13,481,543,680
[7792]	26/09/29	1,430	1,461	1,425	1,457	-24.0	-1.62	22,800	13,254,122,496
[7792]	26/09/28	1,503	1,508	1,470	1,481	-3.0	-0.20	59,100	13,472,446,464
[7792]	26/09/25	1,503	1,518	1,480	1,484	-19.0	-1.26	33,500	13,499,737,088
[7792]	26/09/24	1,513	1,530	1,503	1,503	+1.0	+0.07	21,800	13,672,578,048
[7792]	26/09/18	1,512	1,512	1,483	1,502	+9.0	+0.60	12,000	13,663,480,832
[7792]	26/09/17	1,477	1,504	1,477	1,493	+19.0	+1.29	15,800	13,581,608,960
[7792]	26/09/16	1,482	1,487	1,474	1,474	-16.0	-1.07	13,800	13,408,769,024
[7792]	26/09/15	1,469	1,494	1,469	1,490	+21.0	+1.43	12,200	13,554,318,336
[7792]	26/09/14	1,463	1,470	1,462	1,469	+7.0	+0.48	8,700	13,363,283,968
[7792]	26/09/11	1,470	1,470	1,461	1,462	-15.0	-1.02	15,600	13,299,606,528
[7792]	26/09/10	1,475	1,480	1,475	1,477	+1.0	+0.07	2,100	13,436,059,648
[7792]	26/09/09	1,478	1,482	1,476	1,476	-2.0	-0.14	3,100	13,426,962,432
[7792]	26/09/08	1,480	1,483	1,478	1,478	-4.0	-0.27	6,400	13,445,155,840
[7792]	26/09/07	1,484	1,484	1,478	1,482	-3.0	-0.20	5,100	13,481,543,680
[7792]	26/09/04	1,477	1,485	1,475	1,485	+4.0	+0.27	5,800	13,508,834,304
[7792]	26/09/03	1,484	1,494	1,478	1,481	-3.0	-0.20	8,600	13,472,446,464
[7792]	26/09/02	1,493	1,494	1,477	1,484	-10.0	-0.67	19,200	13,499,737,088
[7792]	26/09/01	1,495	1,495	1,486	1,494	+1.0	+0.07	5,700	13,590,706,176
[7792]	26/08/31	1,492	1,494	1,485	1,493	+1.0	+0.07	8,400	13,581,608,960
[7792]	26/08/28	1,480	1,492	1,478	1,492	+7.0	+0.47	8,300	13,572,511,744
[7792]	26/08/27	1,472	1,486	1,464	1,485	+21.0	+1.43	11,900	13,508,834,304
[7792]	26/08/26	1,467	1,468	1,460	1,464	+3.0	+0.21	12,200	13,317,799,936
[7792]	26/08/25	1,464	1,471	1,461	1,461	-3.0	-0.20	17,200	13,290,509,312
[7792]	26/08/24	1,450	1,465	1,450	1,464	+19.0	+1.31	16,000	13,317,799,936
[7792]	26/08/21	1,441	1,445	1,440	1,445	+3.0	+0.21	10,600	13,144,960,000
[7792]	26/08/20	1,443	1,443	1,439	1,442	+5.0	+0.35	9,000	13,117,669,376
[7792]	26/08/19	1,433	1,443	1,432	1,437	-3.0	-0.21	19,300	13,072,185,344
[7792]	26/08/18	1,440	1,445	1,416	1,440	-1.0	-0.07	115,500	13,099,475,968
[7792]	26/08/17	1,451	1,463	1,441	1,441	-25	-1.71	46,600	-
[7792]	26/08/14	1,471	1,477	1,460	1,466	-17	-1.15	16,000	-
[7792]	26/08/13	1,507	1,507	1,482	1,483	-29	-1.92	7,700	-
[7792]	26/08/12	1,487	1,512	1,475	1,512	+34	+2.30	15,100	-
[7792]	26/08/10	1,488	1,489	1,460	1,478	-7	-0.47	26,500	-
[7792]	26/08/07	1,461	1,488	1,460	1,485	+28	+1.92	11,900	-
[7792]	26/08/06	1,456	1,461	1,452	1,457	-3	-0.21	4,100	-
[7792]	26/08/05	1,463	1,463	1,453	1,460	+3	+0.21	2,500	-
[7792]	26/08/04	1,466	1,471	1,440	1,457	-9	-0.61	11,300	-
[7792]	26/08/03	1,458	1,468	1,450	1,466	+15	+1.03	7,300	-
[7792]	26/07/31	1,454	1,454	1,448	1,451	+8	+0.55	2,400	-
[7792]	26/07/30	1,450	1,455	1,442	1,443	+1	+0.07	5,000	-
[7792]	26/07/29	1,453	1,455	1,441	1,442	-8	-0.55	3,900	-
[7792]	26/07/28	1,456	1,456	1,440	1,450	0	0.00	3,200	-
[7792]	26/07/27	1,459	1,460	1,450	1,450	-9	-0.62	2,800	-
[7792]	26/07/24	1,451	1,459	1,451	1,459	+1	+0.07	1,600	-
[7792]	26/07/23	1,448	1,460	1,443	1,458	-2	-0.14	2,900	-
[7792]	26/07/22	1,445	1,463	1,445	1,460	+15	+1.04	9,200	-
[7792]	26/07/21	1,444	1,450	1,440	1,445	+7	+0.49	2,800	-
[7792]	26/07/17	1,440	1,451	1,426	1,438	-15	-1.03	9,700	-
[7792]	26/07/16	1,453	1,458	1,445	1,453	+1	+0.07	3,200	-
[7792]	26/07/15	1,462	1,462	1,446	1,452	-8	-0.55	3,000	-
[7792]	26/07/14	1,451	1,464	1,436	1,460	0	0.00	5,900	-
[7792]	26/07/13	1,457	1,460	1,442	1,460	+5	+0.34	2,900	-
[7792]	26/07/10	1,445	1,455	1,443	1,455	+10	+0.69	2,300	-
[7792]	26/07/09	1,450	1,459	1,445	1,445	-4	-0.28	1,800	-
[7792]	26/07/08	1,488	1,488	1,447	1,449	-28	-1.90	6,400	-
[7792]	26/07/07	1,485	1,485	1,472	1,477	+6	+0.41	5,700	-
[7792]	26/07/06	1,465	1,482	1,440	1,471	+20	+1.38	8,500	-
[7792]	26/07/03	1,450	1,498	1,435	1,451	+1	+0.07	8,500	-
[7792]	26/07/02	1,439	1,450	1,435	1,450	+13	+0.90	5,200	-
[7792]	26/07/01	1,445	1,445	1,426	1,437	-8	-0.55	2,500	-
[7792]	26/06/30	1,434	1,447	1,412	1,445	+11	+0.77	2,800	-
[7792]	26/06/29	1,442	1,450	1,428	1,434	-6	-0.42	6,200	-
[7792]	26/06/26	1,439	1,454	1,435	1,440	+10	+0.70	3,100	-
[7792]	26/06/25	1,420	1,435	1,414	1,430	+10	+0.70	2,800	-
[7792]	26/06/24	1,412	1,420	1,412	1,420	+4	+0.28	2,300	-
[7792]	26/06/23	1,445	1,445	1,414	1,416	-40	-2.75	7,300	-
[7792]	26/06/22	1,460	1,460	1,438	1,456	-6	-0.41	3,600	-
[7792]	26/06/19	1,441	1,468	1,441	1,462	+15	+1.04	5,200	-
[7792]	26/06/18	1,447	1,447	1,436	1,447	0	0.00	4,600	-
[7792]	26/06/17	1,442	1,447	1,420	1,447	+5	+0.35	5,100	-
[7792]	26/06/16	1,416	1,446	1,402	1,442	+23	+1.62	7,000	-
[7792]	26/06/15	1,415	1,422	1,410	1,419	+10	+0.71	4,900	-
[7792]	26/06/12	1,416	1,423	1,409	1,409	-7	-0.49	3,300	-
[7792]	26/06/11	1,400	1,416	1,400	1,416	-1	-0.07	2,600	-
[7792]	26/06/10	1,437	1,437	1,405	1,417	-20	-1.39	9,400	-
[7792]	26/06/09	1,426	1,437	1,403	1,437	0	0.00	7,900	-
[7792]	26/06/08	1,411	1,437	1,411	1,437	+6	+0.42	4,200	-
[7792]	26/06/05	1,424	1,436	1,424	1,431	+9	+0.63	800	-
[7792]	26/06/04	1,452	1,452	1,420	1,422	-22	-1.52	4,200	-
[7792]	26/06/03	1,447	1,447	1,430	1,444	+24	+1.69	4,900	-
[7792]	26/06/02	1,429	1,439	1,410	1,420	-27	-1.87	4,100	-
[7792]	26/06/01	1,445	1,451	1,415	1,447	-6	-0.41	8,300	-
[7792]	26/05/29	1,445	1,454	1,436	1,453	+8	+0.55	5,700	-
[7792]	26/05/28	1,450	1,453	1,440	1,445	-10	-0.69	6,500	-
[7792]	26/05/27	1,469	1,469	1,455	1,455	-10	-0.68	2,000	-
[7792]	26/05/26	1,468	1,475	1,462	1,465	-3	-0.20	1,800	-
[7792]	26/05/25	1,462	1,479	1,462	1,468	+8	+0.55	8,400	-
[7792]	26/05/22	1,451	1,469	1,451	1,460	+3.0	+0.21	2,300	-
[7792]	26/05/21	1,482	1,482	1,454	1,457	+5.0	+0.34	7,200	-
[7792]	26/05/20	1,477	1,482	1,451	1,452	-19.0	-1.29	10,500	-
[7792]	26/05/19	1,446	1,471	1,446	1,471	+3.0	+0.20	4,800	-
[7792]	26/05/18	1,430	1,468	1,430	1,468	+40.0	+2.80	13,100	-
[7792]	26/05/15	1,453	1,458	1,420	1,428	-6.0	-0.42	10,000	-
[7792]	26/05/14	1,455	1,460	1,412	1,434	-36.0	-2.45	13,100	-
[7792]	26/05/13	1,470	1,470	1,464	1,470	-2.0	-0.14	2,900	-
[7792]	26/05/12	1,483	1,483	1,455	1,472	-10.0	-0.67	9,000	-
[7792]	26/05/11	1,520	1,520	1,470	1,482	+43.0	+2.99	35,000	-
[7792]	26/05/08	1,375	1,439	1,375	1,439	+65.0	+4.73	6,200	-
[7792]	26/05/07	1,380	1,380	1,368	1,374	+3.0	+0.22	7,200	-
[7792]	26/05/01	1,365	1,376	1,364	1,371	+1.0	+0.07	2,100	-
[7792]	26/04/30	1,370	1,380	1,366	1,370	0	+0.00	2,000	-
[7792]	26/04/28	1,369	1,389	1,363	1,370	+3.0	+0.22	4,800	-
[7792]	26/04/27	1,380	1,389	1,367	1,367	-13	-0.94	7,100	-
[7792]	26/04/24	1,402	1,402	1,370	1,380	-22	-1.57	6,200	-
[7792]	26/04/23	1,398	1,440	1,388	1,402	+4	+0.29	6,500	-
[7792]	26/04/22	1,400	1,411	1,396	1,398	-11	-0.78	7,700	-
[7792]	26/04/21	1,447	1,447	1,409	1,409	-36	-2.49	5,300	-
[7792]	26/04/20	1,410	1,445	1,410	1,445	+35	+2.48	3,800	-
[7792]	26/04/17	1,405	1,423	1,405	1,410	+4	+0.28	1,300	-
[7792]	26/04/16	1,406	1,415	1,406	1,406	-1	-0.07	2,600	-
[7792]	26/04/15	1,403	1,409	1,403	1,407	+6	+0.43	1,800	-
[7792]	26/04/14	1,414	1,414	1,401	1,401	-7	-0.50	1,300	-
[7792]	26/04/13	1,402	1,408	1,397	1,408	+2	+0.14	3,400	-
[7792]	26/04/10	1,424	1,424	1,401	1,406	-16	-1.13	5,100	-
[7792]	26/04/09	1,424	1,431	1,422	1,422	-2	-0.14	2,400	-
[7792]	26/04/08	1,420	1,445	1,420	1,424	-5	-0.35	8,400	-
[7792]	26/04/07	1,403	1,440	1,403	1,429	+26	+1.85	7,500	-
[7792]	26/04/06	1,395	1,403	1,385	1,403	+8	+0.57	5,000	-
[7792]	26/04/03	1,393	1,400	1,381	1,395	+6	+0.43	6,600	-
[7792]	26/04/02	1,396	1,426	1,373	1,389	-7	-0.50	4,600	-
[7792]	26/04/01	1,375	1,407	1,369	1,396	+33	+2.42	8,500	-
[7792]	26/03/31	1,378	1,378	1,354	1,363	-34	-2.43	6,100	-
[7792]	26/03/30	1,374	1,398	1,373	1,397	-10	-0.71	8,500	-
[7792]	26/03/27	1,383	1,407	1,381	1,407	+18	+1.30	6,000	-
[7792]	26/03/26	1,411	1,411	1,380	1,389	-10	-0.71	6,700	-
[7792]	26/03/25	1,380	1,405	1,377	1,399	+19	+1.38	10,800	-
[7792]	26/03/24	1,387	1,393	1,378	1,380	+4	+0.29	7,000	-
[7792]	26/03/23	1,400	1,400	1,350	1,376	-30	-2.13	18,000	-
[7792]	26/03/19	1,421	1,422	1,401	1,406	-25	-1.75	14,500	-
[7792]	26/03/18	1,415	1,445	1,415	1,431	+11	+0.77	5,800	-
[7792]	26/03/17	1,450	1,450	1,417	1,420	-9	-0.63	5,300	-
[7792]	26/03/16	1,432	1,438	1,427	1,429	-21	-1.45	4,600	-
[7792]	26/03/13	1,431	1,450	1,431	1,450	+7	+0.49	8,300	-
[7792]	26/03/12	1,472	1,472	1,442	1,443	-29	-1.97	6,300	-
[7792]	26/03/11	1,444	1,474	1,444	1,472	+28	+1.94	4,700	-
[7792]	26/03/10	1,464	1,464	1,436	1,444	+10	+0.70	7,600	-
[7792]	26/03/09	1,434	1,446	1,412	1,434	-42	-2.85	18,700	-
[7792]	26/03/06	1,464	1,479	1,460	1,476	+6	+0.41	4,400	-
[7792]	26/03/05	1,450	1,485	1,450	1,470	+26	+1.80	7,300	-
[7792]	26/03/04	1,472	1,489	1,438	1,444	-24	-1.63	22,500	-
[7792]	26/03/03	1,507	1,507	1,468	1,468	-22	-1.48	14,400	-
[7792]	26/03/02	1,500	1,530	1,482	1,490	-19	-1.26	17,200	-
[7792]	26/02/27	1,500	1,515	1,497	1,509	+12	+0.80	6,400	-
[7792]	26/02/26	1,499	1,513	1,497	1,497	-2	-0.13	3,300	-
[7792]	26/02/25	1,530	1,538	1,489	1,499	-27	-1.77	14,200	-
[7792]	26/02/24	1,464	1,529	1,464	1,526	+71	+4.88	30,800	-
[7792]	26/02/20	1,447	1,455	1,429	1,455	+10	+0.69	6,400	-
[7792]	26/02/19	1,450	1,450	1,435	1,445	-2	-0.14	6,700	-
[7792]	26/02/18	1,432	1,448	1,425	1,447	+9	+0.63	13,000	-
[7792]	26/02/17	1,452	1,453	1,425	1,438	-9	-0.62	28,800	-
[7792]	26/02/16	1,480	1,480	1,447	1,447	-24	-1.63	18,700	-
[7792]	26/02/13	1,496	1,496	1,464	1,471	-32	-2.13	16,200	-
[7792]	26/02/12	1,537	1,537	1,497	1,503	-15	-0.99	14,400	-
[7792]	26/02/10	1,495	1,521	1,495	1,518	+25	+1.67	26,400	-
[7792]	26/02/09	1,500	1,526	1,460	1,493	-18	-1.19	45,500	-
[7792]	26/02/06	1,540	1,543	1,509	1,511	-31	-2.01	17,900	-
[7792]	26/02/05	1,545	1,552	1,542	1,542	+2	+0.13	4,300	-
[7792]	26/02/04	1,545	1,555	1,537	1,540	0	0.00	5,000	-
[7792]	26/02/03	1,543	1,555	1,540	1,540	+7	+0.46	5,400	-
[7792]	26/02/02	1,521	1,545	1,516	1,533	+17	+1.12	12,800	-
[7792]	26/01/30	1,501	1,528	1,501	1,516	+12	+0.80	8,700	-
[7792]	26/01/29	1,510	1,510	1,498	1,504	-1	-0.07	6,100	-
[7792]	26/01/28	1,517	1,528	1,505	1,505	-26	-1.70	7,600	-
[7792]	26/01/27	1,514	1,554	1,503	1,531	+22	+1.46	18,100	-
[7792]	26/01/26	1,530	1,530	1,503	1,509	-21	-1.37	9,600	-
[7792]	26/01/23	1,524	1,583	1,520	1,530	+11	+0.72	24,500	-
[7792]	26/01/22	1,538	1,540	1,513	1,519	-4	-0.26	27,200	-
[7792]	26/01/21	1,481	1,523	1,476	1,523	+26	+1.74	10,700	-
[7792]	26/01/20	1,524	1,524	1,492	1,497	-33	-2.16	10,400	-
[7792]	26/01/19	1,538	1,549	1,519	1,530	0	0.00	8,200	-
[7792]	26/01/16	1,549	1,550	1,503	1,530	-11	-0.71	16,000	-
[7792]	26/01/15	1,507	1,550	1,491	1,541	+29	+1.92	17,600	-
[7792]	26/01/14	1,492	1,540	1,485	1,512	+16	+1.07	32,400	-
[7792]	26/01/13	1,505	1,505	1,487	1,496	+3	+0.20	16,000	-
[7792]	26/01/09	1,475	1,493	1,467	1,493	+15	+1.01	9,000	-
[7792]	26/01/08	1,455	1,480	1,455	1,478	+18	+1.23	10,400	-
[7792]	26/01/07	1,488	1,488	1,460	1,460	-30	-2.01	10,400	-
[7792]	26/01/06	1,475	1,490	1,468	1,490	+15	+1.02	15,700	-
[7792]	26/01/05	1,485	1,490	1,471	1,475	+2	+0.14	21,100	-
[7792]	25/12/30	1,489	1,491	1,471	1,473	-5	-0.34	7,000	-
[7792]	25/12/29	1,461	1,482	1,461	1,478	+23	+1.58	5,200	-
[7792]	25/12/26	1,465	1,476	1,455	1,455	-9	-0.61	9,900	-
[7792]	25/12/25	1,450	1,478	1,442	1,464	+14	+0.97	8,800	-
[7792]	25/12/24	1,446	1,457	1,440	1,450	+4	+0.28	7,000	-
[7792]	25/12/23	1,443	1,467	1,431	1,446	+2	+0.14	8,700	-
[7792]	25/12/22	1,446	1,452	1,424	1,444	-6	-0.41	8,900	-
[7792]	25/12/19	1,443	1,457	1,440	1,450	+4	+0.28	15,000	-
[7792]	25/12/18	1,447	1,463	1,446	1,446	-4	-0.28	8,900	-
[7792]	25/12/17	1,470	1,473	1,444	1,450	-2	-0.14	7,100	-
[7792]	25/12/16	1,464	1,474	1,441	1,452	+10	+0.69	8,800	-
[7792]	25/12/15	1,421	1,472	1,421	1,442	+21	+1.48	21,500	-
[7792]	25/12/12	1,425	1,430	1,418	1,421	-24	-1.66	16,500	-
[7792]	25/12/11	1,426	1,448	1,424	1,445	+20	+1.40	10,800	-
[7792]	25/12/10	1,417	1,448	1,417	1,425	+5	+0.35	9,300	-
[7792]	25/12/09	1,455	1,455	1,410	1,420	-35	-2.41	9,300	-
[7792]	25/12/08	1,451	1,488	1,405	1,455	+4	+0.28	12,600	-
[7792]	25/12/05	1,452	1,460	1,451	1,451	-1	-0.07	3,700	-
[7792]	25/12/04	1,477	1,477	1,449	1,452	-25	-1.69	8,700	-
[7792]	25/12/03	1,461	1,490	1,461	1,477	+16	+1.10	5,400	-
[7792]	25/12/02	1,480	1,486	1,458	1,461	-29	-1.95	15,100	-
[7792]	25/12/01	1,500	1,520	1,490	1,490	-22	-1.46	9,700	-
[7792]	25/11/28	1,474	1,512	1,466	1,512	+42	+2.86	10,200	-
[7792]	25/11/27	1,468	1,484	1,467	1,470	+3	+0.20	4,300	-
[7792]	25/11/26	1,474	1,479	1,458	1,467	+2	+0.14	4,600	-
[7792]	25/11/25	1,474	1,474	1,443	1,465	-4	-0.27	7,600	-
[7792]	25/11/21	1,445	1,483	1,445	1,469	+18	+1.24	3,900	-
[7792]	25/11/20	1,484	1,484	1,451	1,451	-3	-0.21	3,400	-
[7792]	25/11/19	1,481	1,485	1,453	1,454	-27	-1.82	9,200	-
[7792]	25/11/18	1,490	1,505	1,476	1,481	-9	-0.60	8,400	-
[7792]	25/11/17	1,510	1,517	1,489	1,490	-20	-1.32	8,100	-
[7792]	25/11/14	1,512	1,526	1,484	1,510	-6	-0.40	21,300	-
[7792]	25/11/13	1,576	1,583	1,515	1,516	-60	-3.81	20,800	-
[7792]	25/11/12	1,570	1,596	1,540	1,576	+8	+0.51	23,800	-
[7792]	25/11/11	1,511	1,580	1,487	1,568	+59	+3.91	72,800	-
[7792]	25/11/10	1,434	1,546	1,434	1,509	+45	+3.07	85,200	-
[7792]	25/11/07	1,450	1,478	1,434	1,464	+16	+1.10	38,900	-
[7792]	25/11/06	1,467	1,491	1,445	1,448	-24	-1.63	19,800	-
[7792]	25/11/05	1,500	1,500	1,447	1,472	-27	-1.80	17,100	-
[7792]	25/11/04	1,474	1,510	1,472	1,499	+14	+0.94	28,100	-
[7792]	25/10/31	1,469	1,490	1,467	1,485	+15	+1.02	13,700	-
[7792]	25/10/30	1,465	1,470	1,425	1,470	+17	+1.17	12,600	-
[7792]	25/10/29	1,464	1,483	1,453	1,453	-17	-1.16	18,600	-
[7792]	25/10/28	1,451	1,478	1,451	1,470	+5	+0.34	13,800	-
[7792]	25/10/27	1,455	1,500	1,455	1,465	+12	+0.83	17,000	-
[7792]	25/10/24	1,450	1,460	1,436	1,453	+3	+0.21	10,900	-
[7792]	25/10/23	1,457	1,467	1,449	1,450	-6	-0.41	13,800	-
[7792]	25/10/22	1,445	1,456	1,441	1,456	+21	+1.46	8,400	-
[7792]	25/10/21	1,442	1,442	1,425	1,435	-3	-0.21	5,600	-
[7792]	25/10/20	1,423	1,454	1,418	1,438	+16	+1.13	11,900	-
[7792]	25/10/17	1,430	1,440	1,408	1,422	-8	-0.56	16,900	-
[7792]	25/10/16	1,415	1,432	1,407	1,430	+11	+0.78	8,800	-
[7792]	25/10/15	1,402	1,433	1,402	1,419	+17	+1.21	7,000	-
[7792]	25/10/14	1,400	1,416	1,387	1,402	-28	-1.96	19,600	-
[7792]	25/10/10	1,450	1,453	1,421	1,430	-20	-1.38	14,100	-
[7792]	25/10/09	1,457	1,468	1,450	1,450	+3	+0.21	12,000	-
[7792]	25/10/08	1,431	1,459	1,431	1,447	+4	+0.28	9,000	-
[7792]	25/10/07	1,439	1,443	1,418	1,443	+11	+0.77	12,900	-
[7792]	25/10/06	1,435	1,440	1,413	1,432	+21	+1.49	14,100	-
[7792]	25/10/03	1,399	1,432	1,399	1,411	+12	+0.86	13,600	-
[7792]	25/10/02	1,407	1,415	1,399	1,399	-15	-1.06	17,700	-
[7792]	25/10/01	1,438	1,439	1,387	1,414	-42	-2.88	41,800	-
[7792]	25/09/30	1,470	1,470	1,437	1,456	-13	-0.88	25,200	-
[7792]	25/09/29	1,454	1,480	1,454	1,469	-32	-2.13	32,100	-
[7792]	25/09/26	1,520	1,524	1,499	1,501	-14	-0.92	51,600	-
[7792]	25/09/25	1,547	1,547	1,512	1,515	-25	-1.62	45,100	-
[7792]	25/09/24	1,580	1,585	1,531	1,540	-17	-1.09	36,500	-
[7792]	25/09/22	1,540	1,570	1,540	1,557	+17	+1.10	27,500	-
[7792]	25/09/19	1,520	1,540	1,515	1,540	+15	+0.98	11,800	-
[7792]	25/09/18	1,543	1,543	1,525	1,525	-16	-1.04	17,000	-
[7792]	25/09/17	1,561	1,563	1,541	1,541	-20	-1.28	11,700	-
[7792]	25/09/16	1,552	1,580	1,540	1,561	+11	+0.71	19,900	-
[7792]	25/09/12	1,576	1,578	1,548	1,550	-9	-0.58	17,600	-
[7792]	25/09/11	1,520	1,571	1,520	1,559	+39	+2.57	34,100	-
[7792]	25/09/10	1,527	1,530	1,508	1,520	-10	-0.65	16,200	-
[7792]	25/09/09	1,524	1,537	1,507	1,530	+23	+1.53	16,500	-
[7792]	25/09/08	1,520	1,524	1,507	1,507	+7	+0.47	16,400	-
[7792]	25/09/05	1,480	1,518	1,480	1,500	+22	+1.49	25,600	-