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
[7811]	26/10/29	2,465	2,480	2,416	2,460	-16.0	-0.65	44,000	21,793,404,928
[7811]	26/10/28	2,535	2,540	2,476	2,476	-51.0	-2.02	32,200	21,935,151,104
[7811]	26/10/27	2,601	2,601	2,507	2,527	-77.0	-2.96	46,100	22,386,966,528
[7811]	26/10/26	2,636	2,636	2,570	2,604	-51.0	-1.92	53,900	23,069,116,416
[7811]	26/10/23	2,600	2,694	2,562	2,655	+41.0	+1.57	91,400	23,520,931,840
[7811]	26/10/22	2,605	2,614	2,548	2,614	+41.0	+1.59	66,000	23,157,708,800
[7811]	26/10/21	2,490	2,590	2,490	2,573	+83.0	+3.33	53,700	22,794,485,760
[7811]	26/10/20	2,509	2,518	2,472	2,490	+5.0	+0.20	25,400	22,033,225,728
[7811]	26/10/19	2,373	2,509	2,351	2,485	+72.0	+2.98	41,900	21,988,982,784
[7811]	26/10/16	2,325	2,421	2,325	2,413	+78.0	+3.34	38,600	21,351,876,608
[7811]	26/10/15	2,321	2,359	2,286	2,335	-3.0	-0.13	38,400	20,661,680,128
[7811]	26/10/14	2,373	2,425	2,317	2,338	-7.0	-0.30	72,900	20,688,226,304
[7811]	26/10/13	2,240	2,345	2,220	2,345	+85.0	+3.76	57,900	20,750,166,016
[7811]	26/10/09	2,220	2,260	2,206	2,260	+75.0	+3.43	16,100	19,998,027,776
[7811]	26/10/08	2,251	2,252	2,185	2,185	-78.0	-3.45	26,800	19,334,377,472
[7811]	26/10/07	2,272	2,280	2,261	2,263	-5.0	-0.22	8,800	20,024,573,952
[7811]	26/10/06	2,265	2,275	2,255	2,268	+3.0	+0.13	8,500	20,068,816,896
[7811]	26/10/05	2,255	2,265	2,239	2,265	+25.0	+1.12	10,700	20,042,270,720
[7811]	26/10/02	2,280	2,292	2,236	2,240	-60.0	-2.61	41,800	19,821,053,952
[7811]	26/10/01	2,302	2,314	2,290	2,300	+3.0	+0.13	10,500	20,351,975,424
[7811]	26/09/30	2,277	2,312	2,274	2,297	+17.0	+0.75	11,100	20,325,429,248
[7811]	26/09/29	2,340	2,340	2,252	2,280	-60.0	-2.56	29,300	20,175,001,600
[7811]	26/09/28	2,330	2,350	2,329	2,340	+11.0	+0.47	23,300	20,705,923,072
[7811]	26/09/25	2,322	2,345	2,306	2,329	+23.0	+1.00	33,100	20,608,587,776
[7811]	26/09/24	2,265	2,310	2,255	2,306	+24.0	+1.05	37,900	20,405,067,776
[7811]	26/09/18	2,272	2,319	2,272	2,282	+2.0	+0.09	31,400	20,192,698,368
[7811]	26/09/17	2,220	2,280	2,220	2,280	+30.0	+1.33	46,600	20,175,001,600
[7811]	26/09/16	2,197	2,274	2,181	2,250	+46.0	+2.09	83,700	19,909,541,888
[7811]	26/09/15	2,125	2,215	2,115	2,204	+259.0	+13.32	221,700	19,502,501,888
[7811]	26/09/14	1,937	1,957	1,937	1,945	+8.0	+0.41	4,000	17,210,691,584
[7811]	26/09/11	1,946	1,947	1,936	1,937	-14.0	-0.72	9,200	17,139,902,464
[7811]	26/09/10	1,964	1,964	1,946	1,951	-17.0	-0.86	7,000	17,263,783,936
[7811]	26/09/09	1,957	1,972	1,953	1,968	+6.0	+0.31	15,200	17,414,211,584
[7811]	26/09/08	1,969	1,980	1,961	1,962	-7.0	-0.36	5,600	17,361,119,232
[7811]	26/09/07	1,990	1,990	1,968	1,969	-18.0	-0.91	9,500	17,423,060,992
[7811]	26/09/04	1,999	1,999	1,983	1,987	-8.0	-0.40	5,600	17,582,338,048
[7811]	26/09/03	1,981	2,006	1,981	1,995	+16.0	+0.81	26,400	17,653,127,168
[7811]	26/09/02	1,983	1,991	1,975	1,979	-4.0	-0.20	24,000	17,511,546,880
[7811]	26/09/01	1,965	1,988	1,958	1,983	+18.0	+0.92	19,200	17,546,942,464
[7811]	26/08/31	1,955	1,967	1,948	1,965	+8.0	+0.41	13,200	17,387,665,408
[7811]	26/08/28	1,937	1,958	1,937	1,957	-8.0	-0.41	38,500	17,316,876,288
[7811]	26/08/27	1,954	1,969	1,950	1,965	+5.0	+0.26	43,300	17,387,665,408
[7811]	26/08/26	1,963	1,975	1,960	1,960	-3.0	-0.15	10,600	17,343,422,464
[7811]	26/08/25	1,969	1,972	1,957	1,963	+5.0	+0.26	7,000	17,369,968,640
[7811]	26/08/24	1,960	1,970	1,954	1,958	+5.0	+0.26	14,500	17,325,725,696
[7811]	26/08/21	1,937	1,953	1,937	1,953	+3.0	+0.15	14,900	17,281,482,752
[7811]	26/08/20	1,936	1,951	1,931	1,950	+10.0	+0.52	19,100	17,254,936,576
[7811]	26/08/19	1,946	1,947	1,933	1,940	-11.0	-0.56	19,200	17,166,448,640
[7811]	26/08/18	1,960	1,960	1,946	1,951	-1.0	-0.05	14,400	17,263,783,936
[7811]	26/08/17	1,953	1,965	1,951	1,952	+7	+0.36	21,500	-
[7811]	26/08/14	1,927	1,945	1,924	1,945	+13	+0.67	23,700	-
[7811]	26/08/13	1,920	1,933	1,920	1,932	+12	+0.63	13,100	-
[7811]	26/08/12	1,914	1,932	1,912	1,920	+9	+0.47	25,900	-
[7811]	26/08/10	1,905	1,917	1,905	1,911	+7	+0.37	16,600	-
[7811]	26/08/07	1,900	1,916	1,896	1,904	+12	+0.63	14,200	-
[7811]	26/08/06	1,883	1,897	1,883	1,892	+4	+0.21	16,900	-
[7811]	26/08/05	1,878	1,900	1,875	1,888	+18	+0.96	20,200	-
[7811]	26/08/04	1,873	1,874	1,865	1,870	-5	-0.27	12,800	-
[7811]	26/08/03	1,896	1,907	1,867	1,875	-21	-1.11	27,500	-
[7811]	26/07/31	1,912	1,913	1,896	1,896	-14	-0.73	24,700	-
[7811]	26/07/30	1,915	1,921	1,902	1,910	-12	-0.62	15,200	-
[7811]	26/07/29	1,930	1,938	1,906	1,922	+11	+0.58	14,700	-
[7811]	26/07/28	1,912	1,950	1,908	1,911	-1	-0.05	19,500	-
[7811]	26/07/27	1,913	1,922	1,909	1,912	+3	+0.16	13,500	-
[7811]	26/07/24	1,925	1,925	1,907	1,909	-16	-0.83	11,900	-
[7811]	26/07/23	1,937	1,941	1,905	1,925	+2	+0.10	13,000	-
[7811]	26/07/22	1,920	1,939	1,920	1,923	+7	+0.37	11,300	-
[7811]	26/07/21	1,929	1,930	1,915	1,916	+2	+0.10	11,500	-
[7811]	26/07/17	1,928	1,944	1,908	1,914	-16	-0.83	23,100	-
[7811]	26/07/16	1,954	1,958	1,930	1,930	-22	-1.13	15,700	-
[7811]	26/07/15	1,970	1,970	1,952	1,952	-15	-0.76	8,900	-
[7811]	26/07/14	1,961	1,978	1,949	1,967	+5	+0.25	11,200	-
[7811]	26/07/13	1,953	1,983	1,941	1,962	+21	+1.08	20,900	-
[7811]	26/07/10	1,939	1,968	1,910	1,941	+2	+0.10	37,900	-
[7811]	26/07/09	1,971	1,971	1,938	1,939	-12	-0.62	13,000	-
[7811]	26/07/08	1,979	1,979	1,951	1,951	-31	-1.56	9,100	-
[7811]	26/07/07	1,980	1,988	1,971	1,982	+15	+0.76	11,500	-
[7811]	26/07/06	1,964	1,977	1,964	1,967	+5	+0.25	11,500	-
[7811]	26/07/03	1,970	1,970	1,955	1,962	+12	+0.62	10,400	-
[7811]	26/07/02	1,917	1,950	1,917	1,950	+33	+1.72	14,300	-
[7811]	26/07/01	1,929	1,929	1,911	1,917	+2	+0.10	7,600	-
[7811]	26/06/30	1,922	1,922	1,910	1,915	-7	-0.36	6,700	-
[7811]	26/06/29	1,901	1,936	1,901	1,922	+16	+0.84	11,200	-
[7811]	26/06/26	1,894	1,910	1,885	1,906	+12	+0.63	16,000	-
[7811]	26/06/25	1,908	1,908	1,894	1,894	0	0.00	9,900	-
[7811]	26/06/24	1,882	1,900	1,882	1,894	+12	+0.64	12,500	-
[7811]	26/06/23	1,876	1,890	1,875	1,882	-6	-0.32	5,900	-
[7811]	26/06/22	1,885	1,892	1,876	1,888	-4	-0.21	13,700	-
[7811]	26/06/19	1,881	1,898	1,875	1,892	-7	-0.37	9,100	-
[7811]	26/06/18	1,894	1,899	1,881	1,899	+19	+1.01	8,800	-
[7811]	26/06/17	1,867	1,894	1,862	1,880	+24	+1.29	15,000	-
[7811]	26/06/16	1,870	1,870	1,853	1,856	-11	-0.59	7,400	-
[7811]	26/06/15	1,870	1,873	1,858	1,867	+1	+0.05	18,400	-
[7811]	26/06/12	1,860	1,869	1,853	1,866	+10	+0.54	13,500	-
[7811]	26/06/11	1,850	1,856	1,836	1,856	+4	+0.22	18,400	-
[7811]	26/06/10	1,868	1,873	1,852	1,852	-21	-1.12	14,800	-
[7811]	26/06/09	1,860	1,883	1,860	1,873	+27	+1.46	20,800	-
[7811]	26/06/08	1,859	1,873	1,843	1,846	-32	-1.70	15,700	-
[7811]	26/06/05	1,841	1,892	1,841	1,878	+30	+1.62	16,600	-
[7811]	26/06/04	1,860	1,870	1,840	1,848	-19	-1.02	13,100	-
[7811]	26/06/03	1,843	1,875	1,835	1,867	+17	+0.92	18,100	-
[7811]	26/06/02	1,864	1,881	1,840	1,850	-16	-0.86	20,200	-
[7811]	26/06/01	1,916	1,916	1,866	1,866	-48	-2.51	28,900	-
[7811]	26/05/29	1,946	1,956	1,914	1,914	-21	-1.09	15,500	-
[7811]	26/05/28	1,929	1,935	1,917	1,935	+15	+0.78	6,800	-
[7811]	26/05/27	1,910	1,920	1,901	1,920	+5	+0.26	19,300	-
[7811]	26/05/26	1,914	1,918	1,905	1,915	+6	+0.31	6,200	-
[7811]	26/05/25	1,939	1,939	1,909	1,909	-7	-0.37	11,200	-
[7811]	26/05/22	1,950	1,950	1,909	1,916	-30.0	-1.54	9,400	-
[7811]	26/05/21	1,940	1,966	1,935	1,946	+8.0	+0.41	14,900	-
[7811]	26/05/20	1,920	1,948	1,920	1,938	+20.0	+1.04	15,700	-
[7811]	26/05/19	1,940	1,950	1,918	1,918	-1.0	-0.05	20,500	-
[7811]	26/05/18	1,930	1,943	1,915	1,919	-3.0	-0.16	20,600	-
[7811]	26/05/15	1,921	1,930	1,903	1,922	-7.0	-0.36	8,200	-
[7811]	26/05/14	1,956	1,970	1,921	1,929	-21.0	-1.08	23,100	-
[7811]	26/05/13	1,905	1,950	1,898	1,950	+45.0	+2.36	21,000	-
[7811]	26/05/12	1,932	1,938	1,905	1,905	-27.0	-1.40	10,700	-
[7811]	26/05/11	1,925	1,953	1,925	1,932	+19.0	+0.99	12,300	-
[7811]	26/05/08	1,905	1,929	1,895	1,913	-7.0	-0.36	15,100	-
[7811]	26/05/07	1,925	1,932	1,907	1,920	+35.0	+1.86	15,400	-
[7811]	26/05/01	1,905	1,905	1,881	1,885	-20.0	-1.05	10,300	-
[7811]	26/04/30	1,900	1,913	1,885	1,905	-14.0	-0.73	27,300	-
[7811]	26/04/28	1,941	1,941	1,919	1,919	-16.0	-0.83	5,200	-
[7811]	26/04/27	1,926	1,952	1,918	1,935	+4	+0.21	28,700	-
[7811]	26/04/24	1,950	1,950	1,924	1,931	-16	-0.82	23,900	-
[7811]	26/04/23	1,945	1,952	1,932	1,947	-3	-0.15	10,700	-
[7811]	26/04/22	1,950	1,951	1,937	1,950	+3	+0.15	10,200	-
[7811]	26/04/21	1,946	1,950	1,932	1,947	+7	+0.36	11,800	-
[7811]	26/04/20	1,945	1,945	1,913	1,940	+11	+0.57	25,300	-
[7811]	26/04/17	1,900	1,932	1,884	1,929	+46	+2.44	31,700	-
[7811]	26/04/16	1,890	1,917	1,882	1,883	-4	-0.21	23,400	-
[7811]	26/04/15	1,900	1,903	1,876	1,887	-13	-0.68	25,600	-
[7811]	26/04/14	1,907	1,913	1,889	1,900	-4	-0.21	33,000	-
[7811]	26/04/13	1,879	1,917	1,873	1,904	+34	+1.82	61,500	-
[7811]	26/04/10	1,799	1,897	1,765	1,870	+79	+4.41	174,900	-
[7811]	26/04/09	1,797	1,799	1,789	1,791	-10	-0.56	14,000	-
[7811]	26/04/08	1,795	1,810	1,789	1,801	+27	+1.52	26,300	-
[7811]	26/04/07	1,789	1,795	1,769	1,774	-15	-0.84	36,200	-
[7811]	26/04/06	1,771	1,797	1,771	1,789	+17	+0.96	31,300	-
[7811]	26/04/03	1,791	1,794	1,770	1,772	-19	-1.06	33,500	-
[7811]	26/04/02	1,813	1,828	1,776	1,791	-22	-1.21	59,200	-
[7811]	26/04/01	1,812	1,830	1,806	1,813	+22	+1.23	17,400	-
[7811]	26/03/31	1,782	1,803	1,765	1,791	+1	+0.06	35,600	-
[7811]	26/03/30	1,810	1,810	1,786	1,790	-63	-3.40	53,100	-
[7811]	26/03/27	1,840	1,861	1,835	1,853	+12	+0.65	17,900	-
[7811]	26/03/26	1,862	1,867	1,833	1,841	-21	-1.13	17,900	-
[7811]	26/03/25	1,855	1,866	1,855	1,862	+24	+1.31	15,500	-
[7811]	26/03/24	1,836	1,856	1,834	1,838	+28	+1.55	21,200	-
[7811]	26/03/23	1,801	1,824	1,799	1,810	-30	-1.63	29,500	-
[7811]	26/03/19	1,875	1,875	1,840	1,840	-47	-2.49	17,200	-
[7811]	26/03/18	1,890	1,895	1,880	1,887	0	0.00	11,200	-
[7811]	26/03/17	1,892	1,901	1,881	1,887	-2	-0.11	15,800	-
[7811]	26/03/16	1,896	1,898	1,884	1,889	-13	-0.68	10,700	-
[7811]	26/03/13	1,890	1,909	1,890	1,902	-2	-0.11	12,800	-
[7811]	26/03/12	1,927	1,927	1,898	1,904	-32	-1.65	15,900	-
[7811]	26/03/11	1,950	1,957	1,934	1,936	-9	-0.46	18,800	-
[7811]	26/03/10	1,922	1,960	1,922	1,945	+25	+1.30	15,800	-
[7811]	26/03/09	1,887	1,920	1,880	1,920	-18	-0.93	28,500	-
[7811]	26/03/06	1,950	1,950	1,908	1,938	-19	-0.97	16,800	-
[7811]	26/03/05	1,945	1,957	1,922	1,957	+71	+3.76	21,500	-
[7811]	26/03/04	1,888	1,915	1,875	1,886	-55	-2.83	40,700	-
[7811]	26/03/03	1,975	1,975	1,941	1,941	-56	-2.80	27,600	-
[7811]	26/03/02	1,976	2,000	1,961	1,997	-3	-0.15	27,600	-
[7811]	26/02/27	1,970	2,002	1,966	2,000	+30	+1.52	31,900	-
[7811]	26/02/26	1,962	1,990	1,960	1,970	-53	-2.62	67,200	-
[7811]	26/02/25	2,025	2,026	2,017	2,023	-2	-0.10	102,500	-
[7811]	26/02/24	2,028	2,030	2,019	2,025	+3	+0.15	51,700	-
[7811]	26/02/20	2,025	2,032	2,020	2,022	-3	-0.15	19,900	-
[7811]	26/02/19	2,030	2,037	2,025	2,025	+4	+0.20	13,800	-
[7811]	26/02/18	2,025	2,039	2,020	2,021	-4	-0.20	12,600	-
[7811]	26/02/17	2,050	2,050	2,020	2,025	-22	-1.07	23,500	-
[7811]	26/02/16	2,060	2,063	2,034	2,047	-13	-0.63	31,200	-
[7811]	26/02/13	2,061	2,077	2,045	2,060	-2	-0.10	23,500	-
[7811]	26/02/12	2,046	2,070	2,040	2,062	+26	+1.28	28,100	-
[7811]	26/02/10	2,020	2,045	2,020	2,036	+21	+1.04	18,700	-
[7811]	26/02/09	2,026	2,029	2,012	2,015	+3	+0.15	15,400	-
[7811]	26/02/06	2,005	2,016	2,005	2,012	+11	+0.55	12,700	-
[7811]	26/02/05	2,001	2,006	2,001	2,001	-1	-0.05	8,300	-
[7811]	26/02/04	2,000	2,008	1,998	2,002	+2	+0.10	14,700	-
[7811]	26/02/03	2,005	2,012	1,998	2,000	+11	+0.55	18,200	-
[7811]	26/02/02	1,985	2,009	1,985	1,989	+5	+0.25	18,500	-
[7811]	26/01/30	1,980	1,987	1,972	1,984	+18	+0.92	12,600	-
[7811]	26/01/29	1,979	1,979	1,945	1,966	0	0.00	21,500	-
[7811]	26/01/28	1,990	1,990	1,966	1,966	-27	-1.35	22,900	-
[7811]	26/01/27	1,996	2,005	1,983	1,993	-3	-0.15	15,700	-
[7811]	26/01/26	2,011	2,013	1,996	1,996	-17	-0.84	16,900	-
[7811]	26/01/23	2,015	2,021	2,004	2,013	+4	+0.20	12,800	-
[7811]	26/01/22	2,002	2,019	1,990	2,009	+14	+0.70	16,100	-
[7811]	26/01/21	1,991	2,000	1,981	1,995	-1	-0.05	17,500	-
[7811]	26/01/20	2,001	2,001	1,992	1,996	-7	-0.35	10,000	-
[7811]	26/01/19	2,005	2,009	2,000	2,003	+2	+0.10	10,100	-
[7811]	26/01/16	1,998	2,001	1,988	2,001	+4	+0.20	12,000	-
[7811]	26/01/15	1,978	1,998	1,968	1,997	+42	+2.15	18,300	-
[7811]	26/01/14	2,000	2,005	1,930	1,955	-42	-2.10	49,200	-
[7811]	26/01/13	2,009	2,009	1,997	1,997	+4	+0.20	11,600	-
[7811]	26/01/09	1,998	1,998	1,985	1,993	-4	-0.20	12,000	-
[7811]	26/01/08	1,973	1,997	1,973	1,997	+26	+1.32	10,200	-
[7811]	26/01/07	1,966	1,975	1,962	1,971	+9	+0.46	8,500	-
[7811]	26/01/06	1,969	1,973	1,961	1,962	+10	+0.51	16,400	-
[7811]	26/01/05	1,937	1,955	1,937	1,952	+18	+0.93	15,800	-
[7811]	25/12/30	1,936	1,939	1,929	1,934	+4	+0.21	7,000	-
[7811]	25/12/29	1,909	1,938	1,900	1,930	+34	+1.79	13,300	-
[7811]	25/12/26	1,900	1,929	1,896	1,896	-3	-0.16	18,100	-
[7811]	25/12/25	1,900	1,900	1,890	1,899	+15	+0.80	5,600	-
[7811]	25/12/24	1,881	1,900	1,878	1,884	+3	+0.16	8,000	-
[7811]	25/12/23	1,878	1,890	1,877	1,881	+4	+0.21	5,000	-
[7811]	25/12/22	1,890	1,898	1,874	1,877	-9	-0.48	8,200	-
[7811]	25/12/19	1,898	1,900	1,886	1,886	-8	-0.42	7,400	-
[7811]	25/12/18	1,879	1,894	1,863	1,894	+16	+0.85	8,600	-
[7811]	25/12/17	1,874	1,892	1,852	1,878	+16	+0.86	8,600	-
[7811]	25/12/16	1,866	1,892	1,852	1,862	-4	-0.21	12,700	-
[7811]	25/12/15	1,828	1,867	1,827	1,866	+38	+2.08	11,700	-
[7811]	25/12/12	1,821	1,830	1,818	1,828	+18	+0.99	7,800	-
[7811]	25/12/11	1,818	1,821	1,810	1,810	-1	-0.06	7,200	-
[7811]	25/12/10	1,815	1,816	1,809	1,811	+3	+0.17	5,100	-
[7811]	25/12/09	1,810	1,810	1,801	1,808	+5	+0.28	6,200	-
[7811]	25/12/08	1,799	1,806	1,799	1,803	+6	+0.33	8,800	-
[7811]	25/12/05	1,805	1,805	1,795	1,797	-2	-0.11	8,300	-
[7811]	25/12/04	1,792	1,800	1,789	1,799	+12	+0.67	9,300	-
[7811]	25/12/03	1,821	1,821	1,787	1,787	-15	-0.83	23,200	-
[7811]	25/12/02	1,820	1,820	1,802	1,802	-10	-0.55	9,200	-
[7811]	25/12/01	1,818	1,818	1,806	1,812	+2	+0.11	10,200	-
[7811]	25/11/28	1,800	1,816	1,800	1,810	+17	+0.95	6,800	-
[7811]	25/11/27	1,798	1,808	1,788	1,793	-2	-0.11	10,200	-
[7811]	25/11/26	1,795	1,795	1,788	1,795	+10	+0.56	6,000	-
[7811]	25/11/25	1,798	1,798	1,784	1,785	+3	+0.17	14,400	-
[7811]	25/11/21	1,771	1,782	1,770	1,782	+11	+0.62	7,300	-
[7811]	25/11/20	1,785	1,787	1,758	1,771	+13	+0.74	20,500	-
[7811]	25/11/19	1,782	1,792	1,751	1,758	-34	-1.90	36,000	-
[7811]	25/11/18	1,799	1,801	1,781	1,792	-14	-0.78	24,700	-
[7811]	25/11/17	1,807	1,810	1,798	1,806	-1	-0.06	11,100	-
[7811]	25/11/14	1,828	1,828	1,807	1,807	-21	-1.15	9,600	-
[7811]	25/11/13	1,832	1,835	1,820	1,828	-4	-0.22	4,900	-
[7811]	25/11/12	1,809	1,841	1,809	1,832	+23	+1.27	10,500	-
[7811]	25/11/11	1,810	1,810	1,801	1,809	-1	-0.06	4,400	-
[7811]	25/11/10	1,805	1,820	1,802	1,810	+6	+0.33	6,800	-
[7811]	25/11/07	1,801	1,810	1,801	1,804	-10	-0.55	5,900	-
[7811]	25/11/06	1,805	1,818	1,802	1,814	+14	+0.78	7,300	-
[7811]	25/11/05	1,820	1,820	1,794	1,800	-15	-0.83	22,900	-
[7811]	25/11/04	1,818	1,826	1,808	1,815	+1	+0.06	9,400	-
[7811]	25/10/31	1,827	1,831	1,813	1,814	-16	-0.87	12,800	-
[7811]	25/10/30	1,839	1,842	1,829	1,830	-10	-0.54	6,900	-
[7811]	25/10/29	1,860	1,860	1,838	1,840	-20	-1.08	10,900	-
[7811]	25/10/28	1,882	1,882	1,851	1,860	+2	+0.11	20,100	-
[7811]	25/10/27	1,850	1,879	1,839	1,858	+48	+2.65	31,200	-
[7811]	25/10/24	1,820	1,820	1,807	1,810	-10	-0.55	12,100	-
[7811]	25/10/23	1,816	1,821	1,807	1,820	+4	+0.22	10,900	-
[7811]	25/10/22	1,790	1,816	1,787	1,816	+33	+1.85	14,000	-
[7811]	25/10/21	1,794	1,794	1,781	1,783	-2	-0.11	7,000	-
[7811]	25/10/20	1,778	1,792	1,778	1,785	+13	+0.73	18,200	-
[7811]	25/10/17	1,779	1,779	1,765	1,772	-2	-0.11	15,700	-
[7811]	25/10/16	1,771	1,786	1,765	1,774	+1	+0.06	12,300	-
[7811]	25/10/15	1,755	1,779	1,752	1,773	+38	+2.19	24,200	-
[7811]	25/10/14	1,766	1,780	1,700	1,735	-13	-0.74	100,000	-
[7811]	25/10/10	1,921	1,921	1,738	1,748	-170	-8.86	124,300	-
[7811]	25/10/09	1,922	1,939	1,913	1,918	+12	+0.63	9,900	-
[7811]	25/10/08	1,902	1,913	1,900	1,906	+5	+0.26	6,200	-
[7811]	25/10/07	1,918	1,918	1,901	1,901	-13	-0.68	4,500	-
[7811]	25/10/06	1,922	1,923	1,869	1,914	+1	+0.05	20,100	-
[7811]	25/10/03	1,880	1,913	1,877	1,913	+41	+2.19	11,900	-
[7811]	25/10/02	1,892	1,897	1,869	1,872	-19	-1.00	12,000	-
[7811]	25/10/01	1,920	1,920	1,891	1,891	-34	-1.77	18,000	-
[7811]	25/09/30	1,925	1,932	1,904	1,925	-1	-0.05	18,100	-
[7811]	25/09/29	1,947	1,947	1,926	1,926	-16	-0.82	7,900	-
[7811]	25/09/26	1,937	1,942	1,928	1,942	+5	+0.26	8,000	-
[7811]	25/09/25	1,949	1,949	1,934	1,937	-12	-0.62	6,800	-
[7811]	25/09/24	1,925	1,954	1,911	1,949	+28	+1.46	23,300	-
[7811]	25/09/22	1,928	1,931	1,912	1,921	0	0.00	15,800	-
[7811]	25/09/19	1,922	1,928	1,907	1,921	+3	+0.16	14,200	-
[7811]	25/09/18	1,922	1,930	1,911	1,918	-4	-0.21	13,700	-
[7811]	25/09/17	1,931	1,931	1,921	1,922	-17	-0.88	12,500	-
[7811]	25/09/16	1,939	1,943	1,929	1,939	0	0.00	12,400	-
[7811]	25/09/12	1,939	1,943	1,934	1,939	0	0.00	8,600	-
[7811]	25/09/11	1,950	1,955	1,932	1,939	-19	-0.97	11,100	-
[7811]	25/09/10	1,950	1,958	1,941	1,958	-6	-0.31	8,000	-
[7811]	25/09/09	1,968	1,972	1,951	1,964	-4	-0.20	8,900	-
[7811]	25/09/08	1,975	1,975	1,963	1,968	-7	-0.35	7,900	-
[7811]	25/09/05	1,951	1,976	1,951	1,975	+24	+1.23	12,600	-