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
[7821]	26/10/29	2,054	2,070	2,019	2,070	+18.0	+0.88	205,800	138,040,049,664
[7821]	26/10/28	2,063	2,067	2,035	2,052	-9.0	-0.44	166,700	136,839,708,672
[7821]	26/10/27	2,060	2,066	2,041	2,061	+1.0	+0.05	93,300	137,439,870,976
[7821]	26/10/26	2,050	2,073	2,042	2,060	+6.0	+0.29	80,100	137,373,196,288
[7821]	26/10/23	2,064	2,071	2,028	2,054	+10.0	+0.49	75,900	136,973,074,432
[7821]	26/10/22	2,040	2,054	2,034	2,044	+11.0	+0.54	84,000	136,306,212,864
[7821]	26/10/21	2,033	2,033	1,996	2,033	+6.0	+0.30	131,300	135,572,668,416
[7821]	26/10/20	2,026	2,027	2,002	2,027	+13.0	+0.65	93,800	135,172,554,752
[7821]	26/10/19	2,012	2,031	2,010	2,014	+2.0	+0.10	93,200	134,305,636,352
[7821]	26/10/16	2,000	2,017	1,999	2,012	+28.0	+1.41	134,900	134,172,262,400
[7821]	26/10/15	1,980	1,991	1,959	1,984	+7.0	+0.35	114,700	132,305,059,840
[7821]	26/10/14	1,990	1,995	1,971	1,977	-12.0	-0.60	79,000	131,838,255,104
[7821]	26/10/13	1,975	1,995	1,960	1,989	+29.0	+1.48	86,500	132,638,482,432
[7821]	26/10/09	1,970	1,973	1,954	1,960	+7.0	+0.36	145,800	130,704,588,800
[7821]	26/10/08	1,965	1,965	1,938	1,953	-14.0	-0.71	117,600	130,237,792,256
[7821]	26/10/07	1,947	1,967	1,943	1,967	+16.0	+0.82	121,600	131,171,393,536
[7821]	26/10/06	1,929	1,951	1,927	1,951	+20.0	+1.04	171,800	130,104,418,304
[7821]	26/10/05	1,945	1,950	1,920	1,931	-9.0	-0.46	158,200	128,770,695,168
[7821]	26/10/02	1,948	1,959	1,927	1,940	-12.0	-0.61	208,200	129,370,873,856
[7821]	26/10/01	1,934	1,953	1,925	1,952	0	+0.00	184,300	130,171,101,184
[7821]	26/09/30	1,911	1,953	1,893	1,952	+33.0	+1.72	239,600	130,171,101,184
[7821]	26/09/29	1,939	1,946	1,908	1,919	-27.0	-1.39	151,200	127,970,467,840
[7821]	26/09/28	1,980	1,985	1,930	1,946	-37.0	-1.87	187,000	129,770,987,520
[7821]	26/09/25	1,984	1,990	1,966	1,983	+4.0	+0.20	170,100	132,238,368,768
[7821]	26/09/24	1,995	2,003	1,965	1,979	-12.0	-0.60	141,200	131,971,629,056
[7821]	26/09/18	1,996	1,997	1,975	1,991	-6.0	-0.30	100,600	132,771,856,384
[7821]	26/09/17	1,980	1,997	1,966	1,997	+17.0	+0.86	97,100	133,171,970,048
[7821]	26/09/16	1,970	2,005	1,965	1,980	+30.0	+1.54	117,400	132,038,311,936
[7821]	26/09/15	1,920	1,953	1,918	1,950	+25.0	+1.30	127,500	130,037,727,232
[7821]	26/09/14	1,922	1,940	1,908	1,925	+10.0	+0.52	78,100	128,370,581,504
[7821]	26/09/11	1,900	1,923	1,900	1,915	-23.0	-1.19	97,200	127,703,719,936
[7821]	26/09/10	1,923	1,961	1,917	1,938	+4.0	+0.21	87,900	129,237,499,904
[7821]	26/09/09	1,944	1,959	1,934	1,934	-19.0	-0.97	78,000	128,970,752,000
[7821]	26/09/08	1,933	1,965	1,927	1,953	+2.0	+0.10	83,000	130,237,792,256
[7821]	26/09/07	1,980	1,996	1,949	1,951	-44.0	-2.21	84,500	130,104,418,304
[7821]	26/09/04	1,983	2,007	1,981	1,995	-6.0	-0.30	110,200	133,038,604,288
[7821]	26/09/03	1,981	2,004	1,965	2,001	+14.0	+0.70	91,400	133,438,717,952
[7821]	26/09/02	2,010	2,021	1,980	1,987	-49.0	-2.41	140,600	132,505,116,672
[7821]	26/09/01	2,042	2,062	2,027	2,036	-28.0	-1.36	140,200	135,772,766,208
[7821]	26/08/31	2,099	2,100	2,063	2,064	+9.0	+0.44	183,700	137,639,985,152
[7821]	26/08/28	2,046	2,056	2,030	2,055	+8.0	+0.39	98,700	137,039,806,464
[7821]	26/08/27	2,039	2,068	2,039	2,047	-6.0	-0.29	83,900	136,506,318,848
[7821]	26/08/26	2,030	2,065	2,030	2,053	+33.0	+1.63	82,000	136,906,432,512
[7821]	26/08/25	2,024	2,048	2,010	2,020	-10.0	-0.49	173,800	134,705,790,976
[7821]	26/08/24	2,050	2,057	2,024	2,030	-2.0	-0.10	75,700	135,372,652,544
[7821]	26/08/21	2,043	2,044	1,999	2,032	-8.0	-0.39	99,700	135,506,026,496
[7821]	26/08/20	2,005	2,048	2,001	2,040	+60.0	+3.03	104,800	136,039,514,112
[7821]	26/08/19	2,015	2,015	1,974	1,980	-38.0	-1.88	110,700	132,038,352,896
[7821]	26/08/18	2,006	2,022	1,990	2,018	+11.0	+0.55	104,000	134,572,417,024
[7821]	26/08/17	2,026	2,046	2,006	2,007	-6	-0.30	113,400	-
[7821]	26/08/14	1,986	2,014	1,966	2,013	+11	+0.55	138,300	-
[7821]	26/08/13	2,058	2,061	1,982	2,002	-64	-3.10	230,100	-
[7821]	26/08/12	2,100	2,103	2,033	2,066	-25	-1.20	164,500	-
[7821]	26/08/10	2,098	2,128	2,013	2,091	+142	+7.29	382,300	-
[7821]	26/08/07	2,014	2,057	1,854	1,949	-60	-2.99	462,700	-
[7821]	26/08/06	2,000	2,009	1,980	2,009	+37	+1.88	176,700	-
[7821]	26/08/05	1,982	1,983	1,948	1,972	+5	+0.25	120,500	-
[7821]	26/08/04	1,940	1,971	1,917	1,967	+27	+1.39	180,200	-
[7821]	26/08/03	1,965	1,982	1,930	1,940	-25	-1.27	222,000	-
[7821]	26/07/31	1,962	1,984	1,948	1,965	-20	-1.01	186,600	-
[7821]	26/07/30	2,006	2,018	1,970	1,985	+19	+0.97	410,400	-
[7821]	26/07/29	1,924	1,973	1,914	1,966	+81	+4.30	224,100	-
[7821]	26/07/28	1,895	1,897	1,863	1,885	-9	-0.48	112,100	-
[7821]	26/07/27	1,873	1,895	1,860	1,894	+51	+2.77	112,300	-
[7821]	26/07/24	1,822	1,855	1,821	1,843	-8	-0.43	65,400	-
[7821]	26/07/23	1,840	1,851	1,825	1,851	+11	+0.60	90,900	-
[7821]	26/07/22	1,843	1,854	1,829	1,840	-2	-0.11	117,600	-
[7821]	26/07/21	1,854	1,864	1,836	1,842	+6	+0.33	118,000	-
[7821]	26/07/17	1,840	1,860	1,823	1,836	-4	-0.22	108,300	-
[7821]	26/07/16	1,880	1,880	1,840	1,840	-39	-2.08	114,800	-
[7821]	26/07/15	1,899	1,899	1,856	1,879	+6	+0.32	125,100	-
[7821]	26/07/14	1,863	1,880	1,854	1,873	+25	+1.35	95,400	-
[7821]	26/07/13	1,860	1,873	1,842	1,848	-1	-0.05	129,500	-
[7821]	26/07/10	1,855	1,870	1,822	1,849	+13	+0.71	147,500	-
[7821]	26/07/09	1,842	1,856	1,825	1,836	-21	-1.13	156,000	-
[7821]	26/07/08	1,902	1,919	1,855	1,857	-43	-2.26	189,200	-
[7821]	26/07/07	1,902	1,923	1,891	1,900	+17	+0.90	142,800	-
[7821]	26/07/06	1,849	1,883	1,845	1,883	+38	+2.06	176,200	-
[7821]	26/07/03	1,854	1,856	1,821	1,845	+44	+2.44	172,200	-
[7821]	26/07/02	1,798	1,824	1,791	1,801	+36	+2.04	155,800	-
[7821]	26/07/01	1,753	1,783	1,735	1,765	+5	+0.28	161,900	-
[7821]	26/06/30	1,783	1,783	1,755	1,760	-14	-0.79	153,000	-
[7821]	26/06/29	1,765	1,780	1,758	1,774	+12	+0.68	128,800	-
[7821]	26/06/26	1,752	1,774	1,749	1,762	+8	+0.46	139,600	-
[7821]	26/06/25	1,789	1,791	1,752	1,754	-16	-0.90	141,200	-
[7821]	26/06/24	1,760	1,776	1,753	1,770	+17	+0.97	143,300	-
[7821]	26/06/23	1,780	1,791	1,753	1,753	-25	-1.41	142,300	-
[7821]	26/06/22	1,770	1,778	1,754	1,778	+8	+0.45	139,200	-
[7821]	26/06/19	1,738	1,784	1,738	1,770	+32	+1.84	204,600	-
[7821]	26/06/18	1,741	1,757	1,730	1,738	-15	-0.86	106,300	-
[7821]	26/06/17	1,757	1,778	1,751	1,753	-2	-0.11	94,100	-
[7821]	26/06/16	1,761	1,783	1,750	1,755	-20	-1.13	111,200	-
[7821]	26/06/15	1,752	1,783	1,742	1,775	+38	+2.19	114,000	-
[7821]	26/06/12	1,734	1,739	1,714	1,737	+10	+0.58	121,600	-
[7821]	26/06/11	1,772	1,772	1,714	1,727	-47	-2.65	152,900	-
[7821]	26/06/10	1,771	1,786	1,762	1,774	+13	+0.74	102,100	-
[7821]	26/06/09	1,768	1,776	1,749	1,761	+14	+0.80	137,200	-
[7821]	26/06/08	1,782	1,815	1,743	1,747	-43	-2.40	170,300	-
[7821]	26/06/05	1,773	1,790	1,773	1,790	+18	+1.02	93,700	-
[7821]	26/06/04	1,785	1,804	1,772	1,772	-30	-1.66	152,400	-
[7821]	26/06/03	1,767	1,817	1,765	1,802	+35	+1.98	140,700	-
[7821]	26/06/02	1,757	1,790	1,721	1,767	-26	-1.45	218,200	-
[7821]	26/06/01	1,816	1,824	1,788	1,793	-40	-2.18	165,500	-
[7821]	26/05/29	1,803	1,848	1,803	1,833	+32	+1.78	259,400	-
[7821]	26/05/28	1,809	1,811	1,781	1,801	0	0.00	171,800	-
[7821]	26/05/27	1,806	1,813	1,783	1,801	+11	+0.61	104,300	-
[7821]	26/05/26	1,795	1,806	1,783	1,790	-3	-0.17	102,800	-
[7821]	26/05/25	1,813	1,820	1,767	1,793	-9	-0.50	119,400	-
[7821]	26/05/22	1,788	1,848	1,757	1,802	-1.0	-0.06	201,200	-
[7821]	26/05/21	1,819	1,845	1,790	1,803	-12.0	-0.66	172,100	-
[7821]	26/05/20	1,828	1,830	1,799	1,815	-24.0	-1.31	131,000	-
[7821]	26/05/19	1,827	1,859	1,816	1,839	+42.0	+2.34	212,000	-
[7821]	26/05/18	1,794	1,806	1,732	1,797	-10.0	-0.55	306,900	-
[7821]	26/05/15	1,849	1,877	1,790	1,807	-69.0	-3.68	221,200	-
[7821]	26/05/14	1,845	1,949	1,829	1,876	+31.0	+1.68	191,400	-
[7821]	26/05/13	1,877	1,890	1,834	1,845	-17.0	-0.91	187,700	-
[7821]	26/05/12	1,845	1,865	1,843	1,862	+17.0	+0.92	179,000	-
[7821]	26/05/11	1,830	1,857	1,818	1,845	+39.0	+2.16	152,700	-
[7821]	26/05/08	1,805	1,814	1,779	1,806	+4.0	+0.22	197,400	-
[7821]	26/05/07	1,840	1,849	1,798	1,802	-32.0	-1.74	211,900	-
[7821]	26/05/01	1,830	1,843	1,813	1,834	+8.0	+0.44	96,600	-
[7821]	26/04/30	1,850	1,850	1,813	1,826	-33.0	-1.78	162,400	-
[7821]	26/04/28	1,811	1,859	1,804	1,859	+54.0	+2.99	177,500	-
[7821]	26/04/27	1,801	1,824	1,801	1,805	-4	-0.22	111,600	-
[7821]	26/04/24	1,814	1,827	1,798	1,809	-7	-0.39	132,400	-
[7821]	26/04/23	1,816	1,833	1,803	1,816	-19	-1.04	157,700	-
[7821]	26/04/22	1,839	1,854	1,815	1,835	-14	-0.76	160,900	-
[7821]	26/04/21	1,884	1,890	1,837	1,849	-32	-1.70	130,900	-
[7821]	26/04/20	1,882	1,886	1,871	1,881	+7	+0.37	64,900	-
[7821]	26/04/17	1,890	1,893	1,867	1,874	-17	-0.90	102,600	-
[7821]	26/04/16	1,915	1,919	1,891	1,891	-16	-0.84	71,100	-
[7821]	26/04/15	1,923	1,929	1,892	1,907	-7	-0.37	123,200	-
[7821]	26/04/14	1,918	1,935	1,905	1,914	-11	-0.57	92,700	-
[7821]	26/04/13	1,929	1,940	1,908	1,925	-12	-0.62	118,900	-
[7821]	26/04/10	1,957	1,972	1,934	1,937	-29	-1.48	106,000	-
[7821]	26/04/09	2,016	2,018	1,953	1,966	-57	-2.82	120,900	-
[7821]	26/04/08	2,024	2,045	2,021	2,023	+40	+2.02	120,100	-
[7821]	26/04/07	1,976	1,995	1,964	1,983	+13	+0.66	84,600	-
[7821]	26/04/06	1,958	1,980	1,943	1,970	+23	+1.18	89,900	-
[7821]	26/04/03	1,944	1,967	1,936	1,947	+5	+0.26	108,600	-
[7821]	26/04/02	2,015	2,028	1,942	1,942	-59	-2.95	149,900	-
[7821]	26/04/01	1,969	2,001	1,955	2,001	+71	+3.68	163,800	-
[7821]	26/03/31	1,926	1,948	1,921	1,930	+1	+0.05	144,700	-
[7821]	26/03/30	1,901	1,929	1,883	1,929	-31	-1.58	200,000	-
[7821]	26/03/27	1,956	1,965	1,943	1,960	+16	+0.82	139,400	-
[7821]	26/03/26	1,933	1,946	1,922	1,944	-3	-0.15	128,400	-
[7821]	26/03/25	1,947	1,962	1,941	1,947	+40	+2.10	83,800	-
[7821]	26/03/24	1,930	1,930	1,891	1,907	+17	+0.90	113,400	-
[7821]	26/03/23	1,947	1,947	1,886	1,890	-97	-4.88	118,500	-
[7821]	26/03/19	2,050	2,050	1,987	1,987	-95	-4.56	101,100	-
[7821]	26/03/18	2,061	2,083	2,059	2,082	+31	+1.51	82,800	-
[7821]	26/03/17	2,055	2,067	2,051	2,051	+9	+0.44	70,000	-
[7821]	26/03/16	2,048	2,066	2,024	2,042	-9	-0.44	80,700	-
[7821]	26/03/13	2,054	2,090	2,049	2,051	-32	-1.54	116,600	-
[7821]	26/03/12	2,121	2,150	2,049	2,083	-58	-2.71	186,700	-
[7821]	26/03/11	2,158	2,170	2,141	2,141	-10	-0.46	100,600	-
[7821]	26/03/10	2,163	2,185	2,144	2,151	+3	+0.14	149,600	-
[7821]	26/03/09	2,134	2,161	2,113	2,148	-53	-2.41	216,500	-
[7821]	26/03/06	2,175	2,212	2,151	2,201	-4	-0.18	120,400	-
[7821]	26/03/05	2,229	2,241	2,183	2,205	+76	+3.57	313,700	-
[7821]	26/03/04	2,109	2,162	2,094	2,129	+20	+0.95	323,700	-
[7821]	26/03/03	2,187	2,190	2,067	2,109	-70	-3.21	419,400	-
[7821]	26/03/02	2,119	2,180	2,119	2,179	+33	+1.54	173,900	-
[7821]	26/02/27	2,118	2,153	2,101	2,146	+21	+0.99	223,000	-
[7821]	26/02/26	2,101	2,142	2,095	2,125	+31	+1.48	242,400	-
[7821]	26/02/25	2,093	2,124	2,078	2,094	-8	-0.38	192,100	-
[7821]	26/02/24	2,125	2,159	2,099	2,102	-16	-0.76	301,300	-
[7821]	26/02/20	2,100	2,160	2,093	2,118	+38	+1.83	359,000	-
[7821]	26/02/19	2,024	2,097	2,016	2,080	+79	+3.95	267,200	-
[7821]	26/02/18	2,019	2,021	2,001	2,001	-2	-0.10	129,600	-
[7821]	26/02/17	1,986	2,020	1,964	2,003	+3	+0.15	173,400	-
[7821]	26/02/16	2,034	2,037	1,989	2,000	-7	-0.35	196,800	-
[7821]	26/02/13	1,999	2,098	1,975	2,007	-19	-0.94	352,600	-
[7821]	26/02/12	1,996	2,028	1,987	2,026	+33	+1.66	165,100	-
[7821]	26/02/10	1,979	1,993	1,974	1,993	+14	+0.71	125,800	-
[7821]	26/02/09	1,975	1,981	1,958	1,979	+21	+1.07	98,800	-
[7821]	26/02/06	1,975	1,992	1,951	1,958	-1	-0.05	119,100	-
[7821]	26/02/05	1,961	1,977	1,953	1,959	+31	+1.61	186,100	-
[7821]	26/02/04	1,903	1,940	1,891	1,928	+28	+1.47	131,100	-
[7821]	26/02/03	1,891	1,920	1,881	1,900	+21	+1.12	146,400	-
[7821]	26/02/02	1,850	1,892	1,840	1,879	+29	+1.57	166,900	-
[7821]	26/01/30	1,849	1,851	1,836	1,850	+20	+1.09	136,000	-
[7821]	26/01/29	1,830	1,830	1,805	1,830	-8	-0.44	138,700	-
[7821]	26/01/28	1,873	1,873	1,825	1,838	-51	-2.70	161,300	-
[7821]	26/01/27	1,910	1,920	1,886	1,889	-38	-1.97	125,200	-
[7821]	26/01/26	1,915	1,928	1,903	1,927	-6	-0.31	117,900	-
[7821]	26/01/23	1,962	1,982	1,931	1,933	-11	-0.57	122,000	-
[7821]	26/01/22	1,937	1,950	1,926	1,944	+23	+1.20	83,700	-
[7821]	26/01/21	1,920	1,940	1,916	1,921	-10	-0.52	110,700	-
[7821]	26/01/20	1,946	1,954	1,928	1,931	-14	-0.72	106,600	-
[7821]	26/01/19	1,990	2,002	1,945	1,945	-45	-2.26	125,600	-
[7821]	26/01/16	1,995	2,007	1,971	1,990	-9	-0.45	81,000	-
[7821]	26/01/15	1,985	2,014	1,980	1,999	+13	+0.65	73,600	-
[7821]	26/01/14	1,971	1,999	1,970	1,986	+20	+1.02	77,500	-
[7821]	26/01/13	1,991	1,999	1,961	1,966	-16	-0.81	125,900	-
[7821]	26/01/09	1,982	1,993	1,976	1,982	+10	+0.51	68,800	-
[7821]	26/01/08	1,971	1,987	1,971	1,972	-9	-0.45	72,900	-
[7821]	26/01/07	1,970	1,988	1,960	1,981	-9	-0.45	125,400	-
[7821]	26/01/06	1,977	1,997	1,977	1,990	+13	+0.66	71,100	-
[7821]	26/01/05	1,970	2,004	1,944	1,977	-1	-0.05	122,100	-
[7821]	25/12/30	1,981	1,990	1,974	1,978	-9	-0.45	96,200	-
[7821]	25/12/29	1,978	1,991	1,968	1,987	+4	+0.20	97,700	-
[7821]	25/12/26	1,984	2,000	1,979	1,983	+1	+0.05	64,900	-
[7821]	25/12/25	1,972	2,000	1,972	1,982	+10	+0.51	56,900	-
[7821]	25/12/24	1,981	1,987	1,969	1,972	-10	-0.50	71,800	-
[7821]	25/12/23	1,965	1,989	1,965	1,982	+2	+0.10	41,500	-
[7821]	25/12/22	1,967	1,987	1,967	1,980	+12	+0.61	64,600	-
[7821]	25/12/19	1,957	1,978	1,957	1,968	+4	+0.20	90,200	-
[7821]	25/12/18	1,960	1,980	1,960	1,964	-2	-0.10	74,700	-
[7821]	25/12/17	1,954	1,985	1,951	1,966	-7	-0.35	56,200	-
[7821]	25/12/16	2,014	2,016	1,972	1,973	-36	-1.79	133,500	-
[7821]	25/12/15	1,953	2,017	1,941	2,009	+84	+4.36	193,100	-
[7821]	25/12/12	1,940	1,949	1,913	1,925	-2	-0.10	146,900	-
[7821]	25/12/11	1,934	1,935	1,903	1,927	+9	+0.47	113,800	-
[7821]	25/12/10	1,933	1,939	1,918	1,918	-17	-0.88	91,600	-
[7821]	25/12/09	1,975	1,990	1,932	1,935	-25	-1.28	119,100	-
[7821]	25/12/08	1,949	1,960	1,947	1,960	+22	+1.14	53,000	-
[7821]	25/12/05	1,958	1,963	1,938	1,938	-34	-1.72	80,800	-
[7821]	25/12/04	1,943	1,975	1,943	1,972	+26	+1.34	82,100	-
[7821]	25/12/03	1,980	1,987	1,945	1,946	-42	-2.11	123,000	-
[7821]	25/12/02	2,016	2,026	1,980	1,988	-58	-2.83	190,300	-
[7821]	25/12/01	2,042	2,065	2,038	2,046	+3	+0.15	129,400	-
[7821]	25/11/28	2,032	2,054	2,032	2,043	+9	+0.44	108,200	-
[7821]	25/11/27	2,011	2,038	2,003	2,034	+13	+0.64	84,900	-
[7821]	25/11/26	2,000	2,024	1,998	2,021	+23	+1.15	173,300	-
[7821]	25/11/25	2,000	2,013	1,984	1,998	-7	-0.35	150,800	-
[7821]	25/11/21	1,955	2,005	1,952	2,005	+55	+2.82	177,100	-
[7821]	25/11/20	1,972	1,977	1,950	1,950	-16	-0.81	136,700	-
[7821]	25/11/19	1,976	1,998	1,960	1,966	-10	-0.51	150,800	-
[7821]	25/11/18	2,002	2,008	1,959	1,976	-26	-1.30	200,300	-
[7821]	25/11/17	2,028	2,059	1,987	2,002	-4	-0.20	337,300	-
[7821]	25/11/14	1,988	2,007	1,966	2,006	+4	+0.20	224,700	-
[7821]	25/11/13	2,017	2,026	2,002	2,002	-27	-1.33	210,300	-
[7821]	25/11/12	2,041	2,051	2,014	2,029	-8	-0.39	287,100	-
[7821]	25/11/11	1,990	2,077	1,969	2,037	+47	+2.36	538,500	-
[7821]	25/11/10	1,985	1,996	1,970	1,990	+25	+1.27	126,000	-
[7821]	25/11/07	1,955	1,973	1,945	1,965	+20	+1.03	151,800	-
[7821]	25/11/06	1,959	1,962	1,945	1,945	+3	+0.15	119,000	-
[7821]	25/11/05	1,933	1,962	1,918	1,942	+20	+1.04	202,200	-
[7821]	25/11/04	1,914	1,939	1,906	1,922	-6	-0.31	136,200	-
[7821]	25/10/31	1,956	1,965	1,918	1,928	-31	-1.58	221,400	-
[7821]	25/10/30	1,939	1,963	1,936	1,959	+20	+1.03	170,900	-
[7821]	25/10/29	1,962	1,974	1,911	1,939	-24	-1.22	290,900	-
[7821]	25/10/28	1,983	1,984	1,958	1,963	-20	-1.01	170,600	-
[7821]	25/10/27	1,975	1,984	1,970	1,983	+22	+1.12	122,500	-
[7821]	25/10/24	1,980	1,980	1,961	1,961	-20	-1.01	133,800	-
[7821]	25/10/23	1,980	1,995	1,971	1,981	-13	-0.65	129,500	-
[7821]	25/10/22	1,989	1,999	1,980	1,994	+23	+1.17	144,300	-
[7821]	25/10/21	2,030	2,030	1,971	1,971	-45	-2.23	258,200	-
[7821]	25/10/20	2,008	2,018	1,978	2,016	+88	+4.56	269,900	-
[7821]	25/10/17	1,930	1,940	1,924	1,928	-15	-0.77	93,300	-
[7821]	25/10/16	1,963	1,975	1,926	1,943	-20	-1.02	140,700	-
[7821]	25/10/15	1,930	1,963	1,930	1,963	+33	+1.71	130,900	-
[7821]	25/10/14	1,935	1,958	1,915	1,930	-36	-1.83	164,600	-
[7821]	25/10/10	1,970	1,980	1,956	1,966	-17	-0.86	133,000	-
[7821]	25/10/09	1,951	1,983	1,950	1,983	+23	+1.17	149,200	-
[7821]	25/10/08	1,964	1,974	1,960	1,960	+5	+0.26	139,700	-
[7821]	25/10/07	1,946	1,959	1,941	1,955	+10	+0.51	125,600	-
[7821]	25/10/06	1,940	1,948	1,930	1,945	+32	+1.67	189,000	-
[7821]	25/10/03	1,939	1,944	1,907	1,913	-7	-0.36	91,200	-
[7821]	25/10/02	1,911	1,933	1,901	1,920	-3	-0.16	114,900	-
[7821]	25/10/01	1,940	1,940	1,913	1,923	-22	-1.13	142,800	-
[7821]	25/09/30	1,945	1,948	1,930	1,945	-1	-0.05	173,500	-
[7821]	25/09/29	1,970	1,975	1,946	1,946	+2	+0.10	167,300	-
[7821]	25/09/26	1,946	1,951	1,933	1,944	+6	+0.31	159,200	-
[7821]	25/09/25	1,943	1,947	1,926	1,938	-5	-0.26	138,300	-
[7821]	25/09/24	1,935	1,946	1,929	1,943	+24	+1.25	152,800	-
[7821]	25/09/22	1,890	1,923	1,878	1,919	+22	+1.16	161,300	-
[7821]	25/09/19	1,895	1,902	1,883	1,897	+12	+0.64	339,000	-
[7821]	25/09/18	1,900	1,900	1,874	1,885	-20	-1.05	124,800	-
[7821]	25/09/17	1,925	1,930	1,886	1,905	-22	-1.14	210,300	-
[7821]	25/09/16	1,923	1,934	1,916	1,927	+10	+0.52	185,200	-
[7821]	25/09/12	1,917	1,933	1,910	1,917	+25	+1.32	257,700	-
[7821]	25/09/11	1,888	1,900	1,871	1,892	+22	+1.18	180,700	-
[7821]	25/09/10	1,855	1,870	1,851	1,870	+14	+0.75	140,600	-
[7821]	25/09/09	1,865	1,877	1,852	1,856	+1	+0.05	110,300	-
[7821]	25/09/08	1,867	1,873	1,850	1,855	+1	+0.05	110,200	-
[7821]	25/09/05	1,845	1,858	1,840	1,854	+19	+1.04	159,000	-