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
[7794]	26/10/29	964	964	814	827	-137.0	-14.21	1,841,500	13,617,947,648
[7794]	26/10/28	952	982	943	964	+25.0	+2.66	473,000	15,873,883,136
[7794]	26/10/27	906	952	906	939	+38.0	+4.22	192,100	15,462,216,704
[7794]	26/10/26	900	915	895	901	+6.0	+0.67	156,400	14,836,482,048
[7794]	26/10/23	883	903	853	895	-3.0	-0.33	333,300	14,737,682,432
[7794]	26/10/22	928	938	891	898	-30.0	-3.23	209,900	14,787,082,240
[7794]	26/10/21	928	941	920	928	+15.0	+1.64	152,800	15,281,082,368
[7794]	26/10/20	958	960	912	913	-45.0	-4.70	213,300	15,034,082,304
[7794]	26/10/19	939	976	936	958	-11.0	-1.14	107,300	15,775,083,520
[7794]	26/10/16	949	970	936	969	+35.0	+3.75	170,600	15,956,216,832
[7794]	26/10/15	970	971	926	934	-60.0	-6.04	324,600	15,379,883,008
[7794]	26/10/14	986	1,003	982	994	+4.0	+0.40	119,300	16,367,884,288
[7794]	26/10/13	970	1,007	957	990	+13.0	+1.33	312,400	16,302,017,536
[7794]	26/10/09	980	997	971	977	-23.0	-2.30	173,600	16,087,950,336
[7794]	26/10/08	1,020	1,022	983	1,000	-38.0	-3.66	259,200	16,466,683,904
[7794]	26/10/07	1,070	1,070	1,028	1,038	-31.0	-2.90	132,600	17,092,417,536
[7794]	26/10/06	1,067	1,083	1,055	1,069	+5.0	+0.47	148,500	17,602,885,632
[7794]	26/10/05	1,040	1,064	1,040	1,064	+22.0	+2.11	203,700	17,520,551,936
[7794]	26/10/02	1,033	1,063	1,028	1,042	+14.0	+1.36	192,200	17,158,284,288
[7794]	26/10/01	1,011	1,033	1,008	1,028	+17.0	+1.68	160,100	16,927,751,168
[7794]	26/09/30	1,009	1,015	996	1,011	+6.0	+0.60	121,400	16,647,817,216
[7794]	26/09/29	1,009	1,009	964	1,005	-2.0	-0.20	170,800	16,549,017,600
[7794]	26/09/28	1,010	1,029	1,004	1,007	+2.0	+0.20	133,200	16,581,950,464
[7794]	26/09/25	1,013	1,015	997	1,005	-8.0	-0.79	167,000	16,549,017,600
[7794]	26/09/24	1,011	1,036	1,005	1,013	+17.0	+1.71	242,000	16,680,751,104
[7794]	26/09/18	976	999	968	996	+22.0	+2.26	227,400	16,400,817,152
[7794]	26/09/17	950	975	945	974	+29.0	+3.07	166,100	16,038,550,528
[7794]	26/09/16	963	963	936	945	-18.0	-1.87	199,600	15,561,016,320
[7794]	26/09/15	946	979	942	963	+9.0	+0.94	150,700	15,857,416,192
[7794]	26/09/14	957	961	932	954	-18.0	-1.85	316,500	15,709,216,768
[7794]	26/09/11	991	991	963	972	-39.0	-3.86	288,200	16,005,616,640
[7794]	26/09/10	1,018	1,018	995	1,011	-8.0	-0.79	220,400	16,647,817,216
[7794]	26/09/09	1,045	1,080	1,011	1,019	-32.0	-3.04	383,000	16,779,550,720
[7794]	26/09/08	1,030	1,134	1,017	1,051	+52.0	+5.21	1,488,600	17,306,484,736
[7794]	26/09/07	1,010	1,032	990	999	-8.0	-0.79	356,000	16,450,216,960
[7794]	26/09/04	976	1,012	966	1,007	+35.0	+3.60	401,500	16,581,950,464
[7794]	26/09/03	970	983	953	972	+6.0	+0.62	243,800	16,005,616,640
[7794]	26/09/02	972	978	958	966	-16.0	-1.63	171,200	15,906,817,024
[7794]	26/09/01	988	990	962	982	-9.0	-0.91	179,100	16,170,284,032
[7794]	26/08/31	983	991	947	991	+4.0	+0.41	287,300	16,318,483,456
[7794]	26/08/28	1,011	1,016	980	987	-24.0	-2.37	351,800	16,252,616,704
[7794]	26/08/27	980	1,025	962	1,011	-30.0	-2.88	607,500	16,647,817,216
[7794]	26/08/26	998	1,050	980	1,041	+35.0	+3.48	744,600	17,141,818,368
[7794]	26/08/25	913	1,012	905	1,006	+86.0	+9.35	665,200	16,565,484,544
[7794]	26/08/24	936	942	911	920	-15.0	-1.60	376,900	15,149,348,864
[7794]	26/08/21	939	952	918	935	-13.0	-1.37	231,800	14,910,153,728
[7794]	26/08/20	949	989	934	948	+14.0	+1.50	555,000	15,117,461,504
[7794]	26/08/19	960	970	918	934	-31.0	-3.21	307,900	14,894,208,000
[7794]	26/08/18	975	978	945	965	-5.0	-0.52	326,700	15,388,555,264
[7794]	26/08/17	946	981	915	970	+24	+2.54	435,600	-
[7794]	26/08/14	917	962	907	946	+29	+3.16	638,000	-
[7794]	26/08/13	900	929	893	917	+14	+1.55	433,700	-
[7794]	26/08/12	911	919	890	903	-8	-0.88	303,200	-
[7794]	26/08/10	881	923	861	911	+41	+4.71	397,200	-
[7794]	26/08/07	869	878	837	870	-4	-0.46	245,900	-
[7794]	26/08/06	891	892	870	874	-23	-2.56	209,600	-
[7794]	26/08/05	886	909	871	897	+16	+1.82	336,300	-
[7794]	26/08/04	871	886	849	881	+25	+2.92	276,100	-
[7794]	26/08/03	855	872	820	856	-4	-0.47	255,700	-
[7794]	26/07/31	835	877	820	860	+40	+4.88	640,200	-
[7794]	26/07/30	844	852	812	820	-24	-2.84	344,000	-
[7794]	26/07/29	880	880	827	844	-44	-4.95	504,000	-
[7794]	26/07/28	920	935	885	888	-47	-5.03	358,700	-
[7794]	26/07/27	934	943	898	935	+16	+1.74	309,200	-
[7794]	26/07/24	945	945	915	919	-33	-3.47	147,400	-
[7794]	26/07/23	939	969	935	952	+13	+1.38	333,900	-
[7794]	26/07/22	940	959	919	939	+13	+1.40	309,800	-
[7794]	26/07/21	925	945	897	926	+13	+1.42	305,200	-
[7794]	26/07/17	930	932	884	913	-39	-4.10	472,900	-
[7794]	26/07/16	1,014	1,022	937	952	-71	-6.94	719,200	-
[7794]	26/07/15	1,030	1,036	1,003	1,023	-1	-0.10	250,900	-
[7794]	26/07/14	1,047	1,059	1,007	1,024	-23	-2.20	351,600	-
[7794]	26/07/13	1,068	1,076	1,032	1,047	-21	-1.97	354,000	-
[7794]	26/07/10	1,077	1,084	1,051	1,068	+3	+0.28	243,500	-
[7794]	26/07/09	1,103	1,103	1,054	1,065	-20	-1.84	242,200	-
[7794]	26/07/08	1,100	1,106	1,072	1,085	-24	-2.16	222,800	-
[7794]	26/07/07	1,174	1,174	1,094	1,109	-65	-5.54	326,700	-
[7794]	26/07/06	1,244	1,251	1,158	1,174	-55	-4.48	421,400	-
[7794]	26/07/03	1,222	1,229	1,184	1,229	+7	+0.57	279,000	-
[7794]	26/07/02	1,221	1,245	1,189	1,222	+5	+0.41	364,600	-
[7794]	26/07/01	1,240	1,251	1,186	1,217	-14	-1.14	483,600	-
[7794]	26/06/30	1,165	1,258	1,125	1,231	+68	+5.85	896,600	-
[7794]	26/06/29	1,100	1,170	1,060	1,163	+137	+13.35	1,070,100	-
[7794]	26/06/26	1,049	1,049	1,015	1,026	-24	-2.29	184,000	-
[7794]	26/06/25	1,080	1,088	1,033	1,050	-3	-0.28	238,100	-
[7794]	26/06/24	1,099	1,115	1,043	1,053	-49	-4.45	324,600	-
[7794]	26/06/23	1,208	1,208	1,102	1,102	-106	-8.77	322,200	-
[7794]	26/06/22	1,119	1,209	1,105	1,208	+114	+10.42	768,700	-
[7794]	26/06/19	1,121	1,130	1,068	1,094	-9	-0.82	249,900	-
[7794]	26/06/18	1,091	1,112	1,060	1,103	+6	+0.55	239,500	-
[7794]	26/06/17	1,074	1,098	1,062	1,097	+29	+2.72	237,400	-
[7794]	26/06/16	1,095	1,095	1,050	1,068	-15	-1.39	154,800	-
[7794]	26/06/15	1,121	1,144	1,073	1,083	+5	+0.46	246,100	-
[7794]	26/06/12	1,100	1,114	1,070	1,078	+14	+1.32	191,400	-
[7794]	26/06/11	1,081	1,090	1,048	1,064	-26	-2.39	216,800	-
[7794]	26/06/10	1,110	1,118	1,077	1,090	-28	-2.50	252,200	-
[7794]	26/06/09	1,113	1,174	1,112	1,118	+8	+0.72	335,800	-
[7794]	26/06/08	1,080	1,155	1,040	1,110	+25	+2.30	672,800	-
[7794]	26/06/05	1,005	1,113	1,005	1,085	+80	+7.96	537,700	-
[7794]	26/06/04	1,070	1,071	976	1,005	-65	-6.07	718,500	-
[7794]	26/06/03	1,102	1,130	1,070	1,070	-12	-1.11	559,200	-
[7794]	26/06/02	1,160	1,160	1,073	1,082	-86	-7.36	600,500	-
[7794]	26/06/01	1,170	1,249	1,151	1,168	+19	+1.65	793,200	-
[7794]	26/05/29	1,225	1,250	1,120	1,149	-135	-10.51	1,514,100	-
[7794]	26/05/28	1,326	1,394	1,261	1,284	+190	+17.37	5,140,300	-
[7794]	26/05/27	1,125	1,137	1,088	1,094	-31	-2.76	168,400	-
[7794]	26/05/26	1,160	1,170	1,119	1,125	-43	-3.68	202,700	-
[7794]	26/05/25	1,148	1,184	1,133	1,168	+50	+4.47	268,000	-
[7794]	26/05/22	1,081	1,148	1,081	1,118	+32.0	+2.95	191,500	-
[7794]	26/05/21	1,103	1,103	1,050	1,086	-4.0	-0.37	208,500	-
[7794]	26/05/20	1,122	1,122	1,062	1,090	-47.0	-4.13	280,700	-
[7794]	26/05/19	1,124	1,158	1,108	1,137	+35.0	+3.18	231,200	-
[7794]	26/05/18	1,160	1,165	1,085	1,102	-48.0	-4.17	316,000	-
[7794]	26/05/15	1,120	1,170	1,095	1,150	+21.0	+1.86	386,400	-
[7794]	26/05/14	1,213	1,240	1,116	1,129	-201.0	-15.11	1,142,100	-
[7794]	26/05/13	1,310	1,364	1,310	1,330	-10	-0.75	320,900	-
[7794]	26/05/12	1,398	1,408	1,318	1,340	-68	-4.83	401,100	-
[7794]	26/05/11	1,421	1,475	1,400	1,408	+47	+3.45	549,300	-
[7794]	26/05/08	1,305	1,387	1,302	1,361	+74	+5.75	597,200	-
[7794]	26/05/07	1,320	1,342	1,280	1,287	-10	-0.77	317,600	-
[7794]	26/05/01	1,333	1,350	1,282	1,297	-35	-2.63	446,300	-
[7794]	26/04/30	1,315	1,388	1,307	1,332	+16	+1.22	441,500	-
[7794]	26/04/28	1,342	1,344	1,302	1,316	-28	-2.08	255,000	-
[7794]	26/04/27	1,414	1,429	1,325	1,344	-69	-4.88	578,400	-
[7794]	26/04/24	1,450	1,520	1,391	1,413	-16	-1.12	715,700	-
[7794]	26/04/23	1,484	1,516	1,411	1,429	-41	-2.79	884,300	-
[7794]	26/04/22	1,540	1,678	1,458	1,470	-66	-4.30	2,651,800	-
[7794]	26/04/21	1,620	1,621	1,450	1,536	-48	-3.03	3,163,100	-
[7794]	26/04/20	1,580	1,584	1,504	1,584	+300	+23.36	1,875,100	-
[7794]	26/04/17	1,238	1,287	1,215	1,284	+66	+5.42	728,700	-
[7794]	26/04/16	1,189	1,245	1,183	1,218	+42	+3.57	481,800	-
[7794]	26/04/15	1,198	1,236	1,166	1,176	-29	-2.41	366,300	-
[7794]	26/04/14	1,218	1,227	1,181	1,205	-11	-0.90	303,600	-
[7794]	26/04/13	1,169	1,216	1,165	1,216	+31	+2.62	214,200	-
[7794]	26/04/10	1,216	1,230	1,182	1,185	-27	-2.23	348,800	-
[7794]	26/04/09	1,201	1,229	1,161	1,212	0	0.00	294,600	-
[7794]	26/04/08	1,197	1,241	1,186	1,212	+72	+6.32	433,100	-
[7794]	26/04/07	1,184	1,232	1,140	1,140	-30	-2.56	314,400	-
[7794]	26/04/06	1,200	1,227	1,168	1,170	-36	-2.99	273,300	-
[7794]	26/04/03	1,240	1,265	1,204	1,206	-47	-3.75	266,300	-
[7794]	26/04/02	1,285	1,299	1,193	1,253	-32	-2.49	565,800	-
[7794]	26/04/01	1,330	1,330	1,254	1,285	+7	+0.55	623,300	-
[7794]	26/03/31	1,291	1,331	1,236	1,278	-48	-3.62	980,100	-
[7794]	26/03/30	1,249	1,455	1,225	1,326	+12	+0.91	5,588,600	-
[7794]	26/03/27	1,314	1,314	1,314	1,314	+300	+29.59	313,800	-
[7794]	26/03/26	1,101	1,101	999	1,014	-86	-7.82	663,500	-
[7794]	26/03/25	1,101	1,127	1,086	1,100	+15	+1.38	353,000	-
[7794]	26/03/24	1,168	1,174	1,080	1,085	-34	-3.04	398,600	-
[7794]	26/03/23	1,169	1,170	1,106	1,119	-110	-8.95	509,400	-
[7794]	26/03/19	1,300	1,300	1,224	1,229	-120	-8.90	666,100	-
[7794]	26/03/18	1,312	1,349	1,281	1,349	+38	+2.90	452,100	-
[7794]	26/03/17	1,366	1,444	1,295	1,311	+19	+1.47	1,458,600	-
[7794]	26/03/16	1,272	1,320	1,251	1,292	+2	+0.16	756,200	-
[7794]	26/03/13	1,159	1,310	1,155	1,290	+101	+8.49	1,163,600	-
[7794]	26/03/12	1,222	1,233	1,174	1,189	-71	-5.63	827,400	-
[7794]	26/03/11	1,272	1,345	1,247	1,260	-2	-0.16	744,100	-
[7794]	26/03/10	1,298	1,305	1,216	1,262	+24	+1.94	935,300	-
[7794]	26/03/09	1,187	1,256	1,152	1,238	+21	+1.73	1,012,700	-
[7794]	26/03/06	1,220	1,286	1,173	1,217	+16	+1.33	1,171,400	-
[7794]	26/03/05	1,240	1,266	1,189	1,201	+81	+7.23	1,163,700	-
[7794]	26/03/04	1,177	1,229	1,081	1,120	-119	-9.60	1,497,600	-
[7794]	26/03/03	1,418	1,432	1,234	1,239	-177	-12.50	2,094,800	-
[7794]	26/03/02	1,341	1,538	1,325	1,416	-15	-1.05	3,628,200	-
[7794]	26/02/27	1,381	1,477	1,334	1,431	-38	-2.59	3,453,800	-
[7794]	26/02/26	1,313	1,549	1,313	1,469	+209	+16.59	9,278,700	-
[7794]	26/02/25	1,400	1,446	1,259	1,260	-191	-13.16	4,243,200	-
[7794]	26/02/24	1,243	1,527	1,127	1,451	+178	+13.98	15,365,100	-
[7794]	26/02/20	1,273	1,273	1,273	1,273	-400	-23.91	89,700	-
[7794]	26/02/19	1,673	1,673	1,673	1,673	-500	-23.01	132,800	-
[7794]	26/02/18	2,723	3,100	2,173	2,173	-500	-18.71	1,951,900	-
[7794]	26/02/17	2,673	2,673	2,635	2,673	+500	+23.01	627,200	-
[7794]	26/02/16	2,173	2,173	2,123	2,173	+400	+22.56	988,800	-
[7794]	26/02/13	1,891	2,090	1,703	1,773	+82	+4.85	10,710,200	-
[7794]	26/02/12	1,661	1,691	1,651	1,691	+300	+21.57	1,027,300	-
[7794]	26/02/10	1,317	1,609	1,263	1,391	+44	+3.27	14,119,700	-
[7794]	26/02/09	1,347	1,347	1,347	1,347	+300	+28.65	575,000	-
[7794]	26/02/06	942	1,047	842	1,047	+150	+16.72	7,269,200	-
[7794]	26/02/05	850	897	840	897	+150	+20.08	2,844,200	-
[7794]	26/02/04	747	747	707	747	+100	+15.46	2,258,500	-
[7794]	26/02/03	614	652	582	647	+28	+4.52	2,379,700	-
[7794]	26/02/02	660	698	602	619	-41	-6.21	4,544,600	-
[7794]	26/01/30	713	731	612	660	-98	-12.93	5,877,300	-
[7794]	26/01/29	758	758	758	758	+100	+15.20	114,500	-
[7794]	26/01/28	658	658	658	658	+100	+17.92	82,900	-
[7794]	26/01/27	481	558	468	558	+80	+16.74	184,600	-
[7794]	26/01/26	503	504	478	478	-29	-5.72	192,500	-
[7794]	26/01/23	511	519	494	507	-13	-2.50	192,200	-
[7794]	26/01/22	525	535	501	520	-2	-0.38	185,700	-
[7794]	26/01/21	523	538	505	522	-4	-0.76	274,400	-
[7794]	26/01/20	545	557	518	526	-18	-3.31	408,900	-
[7794]	26/01/19	600	602	542	544	-49	-8.26	838,600	-
[7794]	26/01/16	580	623	531	593	+63	+11.89	1,904,000	-
[7794]	26/01/15	480	533	475	530	+55	+11.58	662,500	-
[7794]	26/01/14	436	479	435	475	+36	+8.20	417,400	-
[7794]	26/01/13	440	443	426	439	+11	+2.57	149,300	-
[7794]	26/01/09	424	440	423	428	+6	+1.42	158,300	-
[7794]	26/01/08	422	423	415	422	0	0.00	92,000	-
[7794]	26/01/07	399	427	398	422	+25	+6.30	187,700	-
[7794]	26/01/06	401	403	397	397	-3	-0.75	83,200	-
[7794]	26/01/05	388	402	388	400	+15	+3.90	134,900	-
[7794]	25/12/30	389	389	380	385	-2	-0.52	70,800	-
[7794]	25/12/29	389	392	382	387	+6	+1.57	130,500	-
[7794]	25/12/26	392	394	380	381	-11	-2.81	208,400	-
[7794]	25/12/25	391	401	390	392	+8	+2.08	200,700	-
[7794]	25/12/24	399	400	382	384	-16	-4.00	137,000	-
[7794]	25/12/23	391	407	390	400	+9	+2.30	238,200	-
[7794]	25/12/22	378	399	374	391	+28	+7.71	403,500	-
[7794]	25/12/19	360	369	360	363	+1	+0.28	74,200	-
[7794]	25/12/18	370	370	361	362	-10	-2.69	136,500	-
[7794]	25/12/17	380	380	372	372	-9	-2.36	83,900	-
[7794]	25/12/16	386	386	376	381	-5	-1.30	114,300	-
[7794]	25/12/15	385	388	381	386	-3	-0.77	107,500	-
[7794]	25/12/12	391	396	383	389	-1	-0.26	157,100	-
[7794]	25/12/11	410	421	390	390	-23	-5.57	318,300	-
[7794]	25/12/10	399	438	396	413	+11	+2.74	604,000	-
[7794]	25/12/09	380	412	378	402	+26	+6.91	527,200	-
[7794]	25/12/08	380	382	372	376	-4	-1.05	133,300	-
[7794]	25/12/05	390	393	380	380	-10	-2.56	138,000	-
[7794]	25/12/04	400	401	389	390	-8	-2.01	130,500	-
[7794]	25/12/03	401	406	395	398	+9	+2.31	137,300	-
[7794]	25/12/02	402	402	389	389	-14	-3.47	149,500	-
[7794]	25/12/01	425	426	398	403	-24	-5.62	216,200	-
[7794]	25/11/28	427	429	424	427	-3	-0.70	65,700	-
[7794]	25/11/27	426	435	426	430	+5	+1.18	46,400	-
[7794]	25/11/26	432	435	421	425	-6	-1.39	90,300	-
[7794]	25/11/25	433	443	430	431	+1	+0.23	78,900	-
[7794]	25/11/21	435	442	430	430	-10	-2.27	83,000	-
[7794]	25/11/20	442	453	435	440	-1	-0.23	95,900	-
[7794]	25/11/19	445	449	430	441	-7	-1.56	118,300	-
[7794]	25/11/18	462	465	448	448	-14	-3.03	122,200	-
[7794]	25/11/17	472	475	460	462	-6	-1.28	108,100	-
[7794]	25/11/14	469	473	467	468	-7	-1.47	92,700	-
[7794]	25/11/13	492	497	474	475	-54	-10.21	285,100	-
[7794]	25/11/12	515	531	514	529	+14	+2.72	87,100	-
[7794]	25/11/11	512	517	509	515	-1	-0.19	38,400	-
[7794]	25/11/10	503	520	503	516	+14	+2.79	55,900	-
[7794]	25/11/07	504	504	497	502	-7	-1.38	42,500	-
[7794]	25/11/06	513	519	507	509	-4	-0.78	35,800	-
[7794]	25/11/05	512	516	489	513	-9	-1.72	158,600	-
[7794]	25/11/04	508	526	507	522	+7	+1.36	60,200	-
[7794]	25/10/31	527	540	515	515	-12	-2.28	73,300	-
[7794]	25/10/30	546	546	502	527	-29	-5.22	221,900	-
[7794]	25/10/29	548	560	526	556	+24	+4.51	278,600	-
[7794]	25/10/28	514	544	508	532	+19	+3.70	174,500	-
[7794]	25/10/27	508	519	508	513	+11	+2.19	118,100	-
[7794]	25/10/24	515	518	501	502	-13	-2.52	74,900	-
[7794]	25/10/23	519	526	504	515	-3	-0.58	116,100	-
[7794]	25/10/22	504	522	500	518	+13	+2.57	129,900	-
[7794]	25/10/21	513	519	503	505	+2	+0.40	82,100	-
[7794]	25/10/20	503	508	495	503	+12	+2.44	102,500	-
[7794]	25/10/17	514	515	491	491	-31	-5.94	241,500	-
[7794]	25/10/16	571	574	520	522	-59	-10.15	536,600	-
[7794]	25/10/15	543	646	517	581	+35	+6.41	3,021,600	-
[7794]	25/10/14	501	555	498	546	+59	+12.11	1,362,800	-
[7794]	25/10/10	490	497	486	487	-6	-1.22	70,800	-
[7794]	25/10/09	487	497	485	493	+8	+1.65	35,500	-
[7794]	25/10/08	489	493	485	485	-5	-1.02	53,700	-
[7794]	25/10/07	495	499	488	490	-7	-1.41	81,200	-
[7794]	25/10/06	507	507	495	497	-1	-0.20	42,400	-
[7794]	25/10/03	497	508	495	498	0	0.00	66,700	-
[7794]	25/10/02	503	510	491	498	-2	-0.40	77,600	-
[7794]	25/10/01	520	520	498	500	-20	-3.85	72,900	-
[7794]	25/09/30	528	528	520	520	-6	-1.14	33,000	-
[7794]	25/09/29	539	539	526	526	-3	-0.57	33,700	-
[7794]	25/09/26	551	552	528	529	-21	-3.82	64,900	-
[7794]	25/09/25	536	552	536	550	+15	+2.80	66,200	-
[7794]	25/09/24	552	553	530	535	-16	-2.90	75,500	-
[7794]	25/09/22	568	568	551	551	-15	-2.65	75,900	-
[7794]	25/09/19	555	568	543	566	+16	+2.91	128,700	-
[7794]	25/09/18	548	557	540	550	+12	+2.23	73,300	-
[7794]	25/09/17	550	556	538	538	-11	-2.00	79,800	-
[7794]	25/09/16	517	554	517	549	+32	+6.19	171,900	-
[7794]	25/09/12	533	540	509	517	-12	-2.27	202,600	-
[7794]	25/09/11	560	578	520	529	-36	-6.37	896,600	-
[7794]	25/09/10	487	565	477	565	+80	+16.49	367,000	-
[7794]	25/09/09	491	491	479	485	-2	-0.41	73,800	-
[7794]	25/09/08	477	487	475	487	+17	+3.62	65,300	-
[7794]	25/09/05	480	486	470	470	-8	-1.67	131,500	-