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
[7826]	26/10/29	10,280	10,540	9,850	10,110	-170.0	-1.65	422,100	248,698,961,920
[7826]	26/10/28	9,940	10,520	9,800	10,280	+870.0	+9.25	594,900	252,880,846,848
[7826]	26/10/27	9,210	9,600	9,200	9,410	+410.0	+4.56	283,400	231,479,443,456
[7826]	26/10/26	8,970	9,040	8,780	9,000	-120.0	-1.32	279,000	221,393,731,584
[7826]	26/10/23	8,980	9,200	8,630	9,120	-310.0	-3.29	475,700	224,345,653,248
[7826]	26/10/22	10,200	10,230	9,340	9,430	-670.0	-6.63	529,500	231,971,438,592
[7826]	26/10/21	9,900	10,370	9,870	10,100	+500.0	+5.21	399,000	248,452,972,544
[7826]	26/10/20	10,340	10,340	9,560	9,600	-770.0	-7.43	408,800	236,153,323,520
[7826]	26/10/19	9,850	10,460	9,720	10,370	-80.0	-0.77	273,000	255,094,784,000
[7826]	26/10/16	10,550	10,640	10,160	10,450	+100.0	+0.97	326,600	257,062,731,776
[7826]	26/10/15	10,960	10,970	10,260	10,350	-1,070.0	-9.37	420,700	254,602,788,864
[7826]	26/10/14	11,500	11,730	11,380	11,420	-110.0	-0.95	217,900	280,924,061,696
[7826]	26/10/13	11,350	11,760	11,120	11,530	-70.0	-0.60	339,100	283,629,977,600
[7826]	26/10/09	11,000	11,760	10,910	11,600	+350.0	+3.11	326,700	285,351,936,000
[7826]	26/10/08	11,660	11,690	11,210	11,250	-540.0	-4.58	284,500	276,742,176,768
[7826]	26/10/07	11,740	11,890	11,670	11,790	-90.0	-0.76	186,700	290,025,799,680
[7826]	26/10/06	11,660	12,010	11,560	11,880	+170.0	+1.45	239,000	292,239,736,832
[7826]	26/10/05	12,140	12,170	11,630	11,710	-130.0	-1.10	350,200	288,057,851,904
[7826]	26/10/02	11,960	12,380	11,760	11,840	+20.0	+0.17	451,000	291,255,746,560
[7826]	26/10/01	11,680	12,000	11,240	11,820	+300.0	+2.60	490,300	290,763,767,808
[7826]	26/09/30	11,510	11,660	11,370	11,520	+510.0	+4.63	307,900	283,383,988,224
[7826]	26/09/29	11,240	11,300	10,920	11,010	-330.0	-2.91	351,800	270,838,333,440
[7826]	26/09/28	11,840	11,840	11,270	11,340	-360.0	-3.08	411,500	278,956,113,920
[7826]	26/09/25	10,910	11,880	10,850	11,700	+1,000.0	+9.35	762,400	287,811,862,528
[7826]	26/09/24	11,000	11,090	10,640	10,700	-170.0	-1.56	592,800	263,212,548,096
[7826]	26/09/18	10,150	10,900	10,120	10,870	+930.0	+9.36	708,700	267,394,433,024
[7826]	26/09/17	10,770	10,870	9,880	9,940	-720.0	-6.75	434,100	244,517,076,992
[7826]	26/09/16	10,190	10,660	10,080	10,660	+310.0	+3.00	370,900	262,228,574,208
[7826]	26/09/15	10,120	10,420	9,880	10,350	+160.0	+1.57	319,600	254,602,788,864
[7826]	26/09/14	10,080	10,450	9,830	10,190	-140.0	-1.36	554,300	250,666,909,696
[7826]	26/09/11	10,560	10,750	10,250	10,330	-810.0	-7.27	613,100	254,110,810,112
[7826]	26/09/10	11,310	11,420	10,690	11,140	-110.0	-0.98	660,900	274,036,244,480
[7826]	26/09/09	10,680	11,390	10,590	11,250	+820.0	+7.86	950,200	276,742,176,768
[7826]	26/09/08	10,580	10,920	10,300	10,430	-410.0	-3.78	911,200	256,570,736,640
[7826]	26/09/07	10,550	10,940	10,350	10,840	+410.0	+3.93	528,400	266,656,448,512
[7826]	26/09/04	10,490	10,860	10,260	10,430	+70.0	+0.68	707,700	256,570,736,640
[7826]	26/09/03	9,890	10,500	9,670	10,360	+690.0	+7.14	1,143,300	254,848,794,624
[7826]	26/09/02	9,500	10,060	9,470	9,670	-140.0	-1.43	837,500	237,875,265,536
[7826]	26/09/01	9,010	9,890	8,990	9,810	+700.0	+7.68	653,800	241,319,165,952
[7826]	26/08/31	8,680	9,180	8,650	9,110	+140.0	+1.56	306,100	224,099,663,872
[7826]	26/08/28	9,170	9,260	8,920	8,970	-170.0	-1.86	248,800	220,655,763,456
[7826]	26/08/27	9,200	9,310	8,850	9,140	+220.0	+2.47	291,900	224,837,632,000
[7826]	26/08/26	8,770	9,060	8,690	8,920	+20.0	+0.22	361,200	219,425,783,808
[7826]	26/08/25	8,340	8,950	8,340	8,900	+550.0	+6.59	552,400	218,933,805,056
[7826]	26/08/24	8,070	8,550	8,020	8,350	+210.0	+2.58	315,100	205,404,192,768
[7826]	26/08/21	7,970	8,200	7,930	8,140	-130.0	-1.57	238,700	200,238,333,952
[7826]	26/08/20	8,170	8,390	8,030	8,270	+250.0	+3.12	300,800	203,436,244,992
[7826]	26/08/19	8,260	8,370	8,010	8,020	-620.0	-7.18	384,000	197,286,412,288
[7826]	26/08/18	9,120	9,340	8,640	8,640	-520.0	-5.68	386,800	212,537,982,976
[7826]	26/08/17	8,600	9,230	8,530	9,160	+650	+7.64	470,000	-
[7826]	26/08/14	8,680	8,760	8,420	8,510	-80	-0.93	339,000	-
[7826]	26/08/13	8,700	8,740	8,390	8,590	-110	-1.26	479,300	-
[7826]	26/08/12	8,300	8,940	8,200	8,700	+140	+1.64	818,800	-
[7826]	26/08/10	8,190	8,920	8,190	8,560	+640	+8.08	1,168,200	-
[7826]	26/08/07	7,380	7,920	7,360	7,920	+1,000	+14.45	1,244,800	-
[7826]	26/08/06	7,040	7,170	6,860	6,920	-380	-5.21	566,600	-
[7826]	26/08/05	7,040	7,310	6,910	7,300	+560	+8.31	467,100	-
[7826]	26/08/04	6,530	6,830	6,530	6,740	+210	+3.22	348,800	-
[7826]	26/08/03	6,470	6,610	6,330	6,530	-130	-1.95	423,100	-
[7826]	26/07/31	6,500	6,810	6,200	6,660	+760	+12.88	607,600	-
[7826]	26/07/30	5,910	6,140	5,700	5,900	+70	+1.20	507,900	-
[7826]	26/07/29	6,110	6,220	5,660	5,830	-320	-5.20	754,800	-
[7826]	26/07/28	6,450	6,450	6,080	6,150	-580	-8.62	499,800	-
[7826]	26/07/27	6,700	6,760	6,460	6,730	+40	+0.60	361,500	-
[7826]	26/07/24	6,870	6,940	6,560	6,690	-280	-4.02	291,800	-
[7826]	26/07/23	7,020	7,080	6,890	6,970	+50	+0.72	213,700	-
[7826]	26/07/22	7,050	7,250	6,880	6,920	+70	+1.02	327,800	-
[7826]	26/07/21	6,580	6,900	6,390	6,850	+350	+5.38	371,300	-
[7826]	26/07/17	6,690	6,700	6,250	6,500	-480	-6.88	544,600	-
[7826]	26/07/16	7,130	7,220	6,860	6,980	-290	-3.99	340,000	-
[7826]	26/07/15	7,170	7,330	7,050	7,270	+140	+1.96	225,500	-
[7826]	26/07/14	7,020	7,200	6,840	7,130	-20	-0.28	335,600	-
[7826]	26/07/13	7,320	7,520	7,040	7,150	-240	-3.25	379,500	-
[7826]	26/07/10	7,070	7,520	7,040	7,390	+520	+7.57	473,000	-
[7826]	26/07/09	7,040	7,100	6,770	6,870	-70	-1.01	403,500	-
[7826]	26/07/08	7,100	7,310	6,920	6,940	-270	-3.74	451,400	-
[7826]	26/07/07	7,560	7,650	7,150	7,210	-350	-4.63	406,900	-
[7826]	26/07/06	7,720	7,800	7,470	7,560	-130	-1.69	378,000	-
[7826]	26/07/03	7,380	7,720	7,280	7,690	+70	+0.92	469,700	-
[7826]	26/07/02	7,700	7,770	7,470	7,620	-310	-3.91	555,100	-
[7826]	26/07/01	8,250	8,320	7,700	7,930	-170	-2.10	547,800	-
[7826]	26/06/30	8,340	8,350	8,060	8,100	-160	-1.94	404,800	-
[7826]	26/06/29	8,410	8,430	7,930	8,260	-290	-3.39	444,800	-
[7826]	26/06/26	8,780	8,910	8,360	8,550	-430	-4.79	410,700	-
[7826]	26/06/25	9,340	9,420	8,860	8,980	-60	-0.66	320,600	-
[7826]	26/06/24	9,200	9,730	8,890	9,040	-310	-3.32	377,100	-
[7826]	26/06/23	9,780	9,920	9,350	9,350	-200	-2.09	545,000	-
[7826]	26/06/22	9,200	9,720	9,200	9,550	+460	+5.06	384,800	-
[7826]	26/06/19	9,590	9,670	9,080	9,090	-350	-3.71	385,200	-
[7826]	26/06/18	9,250	9,680	9,170	9,440	+240	+2.61	388,500	-
[7826]	26/06/17	8,750	9,340	8,710	9,200	+220	+2.45	271,800	-
[7826]	26/06/16	9,090	9,200	8,760	8,980	+10	+0.11	476,300	-
[7826]	26/06/15	9,300	9,300	8,970	8,970	+90	+1.01	385,600	-
[7826]	26/06/12	8,450	9,000	8,410	8,880	+710	+8.69	687,000	-
[7826]	26/06/11	7,720	8,210	7,640	8,170	+110	+1.36	402,600	-
[7826]	26/06/10	8,080	8,300	7,920	8,060	-300	-3.59	491,500	-
[7826]	26/06/09	8,350	8,460	8,030	8,360	+10	+0.12	518,400	-
[7826]	26/06/08	8,230	8,580	8,030	8,350	-470	-5.33	607,700	-
[7826]	26/06/05	8,820	8,990	8,430	8,820	-150	-1.67	419,500	-
[7826]	26/06/04	9,600	9,740	8,890	8,970	-200	-2.18	512,700	-
[7826]	26/06/03	9,290	9,360	8,740	9,170	-20	-0.22	587,800	-
[7826]	26/06/02	9,400	9,570	8,730	9,190	-360	-3.77	1,007,300	-
[7826]	26/06/01	8,870	9,620	8,820	9,550	+780	+8.89	776,000	-
[7826]	26/05/29	8,730	8,810	8,530	8,770	+190	+2.21	1,321,300	-
[7826]	26/05/28	8,650	8,830	8,260	8,580	-320	-3.60	767,100	-
[7826]	26/05/27	9,400	9,530	8,690	8,900	-350	-3.78	743,100	-
[7826]	26/05/26	9,640	9,650	9,110	9,250	-540	-5.52	532,600	-
[7826]	26/05/25	10,300	10,360	9,760	9,790	-290	-2.88	485,100	-
[7826]	26/05/22	9,690	10,380	9,690	10,080	+650	+6.89	563,500	-
[7826]	26/05/21	9,790	9,850	9,260	9,430	-60	-0.63	703,600	-
[7826]	26/05/20	9,800	10,030	9,290	9,490	-760	-7.41	850,200	-
[7826]	26/05/19	10,680	10,690	9,860	10,250	-490	-4.56	1,035,100	-
[7826]	26/05/18	10,090	10,940	9,590	10,740	+660	+6.55	1,170,900	-
[7826]	26/05/15	10,890	11,010	9,400	10,080	-550	-5.17	2,329,600	-
[7826]	26/05/14	10,630	10,630	10,630	10,630	+1,500	+16.43	119,700	-
[7826]	26/05/13	8,340	9,180	8,340	9,130	+700	+8.30	744,500	-
[7826]	26/05/12	8,820	8,960	8,370	8,430	-110	-1.29	583,000	-
[7826]	26/05/11	8,700	8,730	8,430	8,540	+40	+0.47	395,000	-
[7826]	26/05/08	7,940	8,570	7,910	8,500	+490	+6.12	643,100	-
[7826]	26/05/07	7,550	8,100	7,550	8,010	+760	+10.48	690,100	-
[7826]	26/05/01	7,350	7,410	7,150	7,250	-100	-1.36	207,000	-
[7826]	26/04/30	7,320	7,530	7,290	7,350	-80	-1.08	219,000	-
[7826]	26/04/28	7,210	7,430	7,140	7,430	+170	+2.34	295,800	-
[7826]	26/04/27	7,420	7,520	7,120	7,260	-160	-2.16	337,100	-
[7826]	26/04/24	7,410	7,590	7,390	7,420	+140	+1.92	351,700	-
[7826]	26/04/23	7,390	7,440	7,020	7,280	-30	-0.41	318,500	-
[7826]	26/04/22	7,370	7,400	7,120	7,310	-100	-1.35	314,400	-
[7826]	26/04/21	7,340	7,460	7,280	7,410	+170	+2.35	330,100	-
[7826]	26/04/20	7,440	7,480	7,200	7,240	-200	-2.69	263,200	-
[7826]	26/04/17	7,500	7,530	7,320	7,440	-100	-1.33	295,900	-
[7826]	26/04/16	7,600	7,800	7,430	7,540	+40	+0.53	481,700	-
[7826]	26/04/15	7,790	7,790	7,340	7,500	-80	-1.06	560,700	-
[7826]	26/04/14	7,480	7,730	7,420	7,580	+370	+5.13	577,100	-
[7826]	26/04/13	6,850	7,210	6,710	7,210	+210	+3.00	553,900	-
[7826]	26/04/10	6,900	7,050	6,780	7,000	+190	+2.79	526,200	-
[7826]	26/04/09	6,800	6,840	6,590	6,810	-90	-1.30	416,800	-
[7826]	26/04/08	6,650	6,940	6,610	6,900	+710	+11.47	439,600	-
[7826]	26/04/07	6,370	6,390	6,110	6,190	-130	-2.06	206,600	-
[7826]	26/04/06	6,290	6,440	6,240	6,320	+190	+3.10	252,500	-
[7826]	26/04/03	6,230	6,280	6,100	6,130	+100	+1.66	195,500	-
[7826]	26/04/02	6,380	6,420	6,000	6,030	-250	-3.98	415,200	-
[7826]	26/04/01	6,200	6,280	6,070	6,280	+440	+7.53	387,500	-
[7826]	26/03/31	5,850	6,110	5,790	5,840	-390	-6.26	546,600	-
[7826]	26/03/30	5,980	6,280	5,950	6,230	-140	-2.20	554,700	-
[7826]	26/03/27	6,410	6,430	6,060	6,370	-240	-3.63	544,900	-
[7826]	26/03/26	7,020	7,090	6,510	6,610	-420	-5.97	423,000	-
[7826]	26/03/25	6,970	7,070	6,860	7,030	+450	+6.84	349,800	-
[7826]	26/03/24	6,710	6,860	6,390	6,580	+210	+3.30	419,900	-
[7826]	26/03/23	6,620	6,650	6,240	6,370	-660	-9.39	593,100	-
[7826]	26/03/19	7,150	7,230	6,920	7,030	-420	-5.64	646,900	-
[7826]	26/03/18	6,980	7,450	6,980	7,450	+670	+9.88	514,200	-
[7826]	26/03/17	7,170	7,170	6,740	6,780	-190	-2.73	450,500	-
[7826]	26/03/16	6,900	7,180	6,850	6,970	+70	+1.01	390,800	-
[7826]	26/03/13	6,710	7,050	6,700	6,900	-10	-0.14	464,700	-
[7826]	26/03/12	7,070	7,250	6,850	6,910	-440	-5.99	598,200	-
[7826]	26/03/11	7,100	7,530	7,090	7,350	+600	+8.89	595,500	-
[7826]	26/03/10	6,950	6,970	6,610	6,750	+280	+4.33	606,700	-
[7826]	26/03/09	6,690	6,810	6,140	6,470	-870	-11.85	813,900	-
[7826]	26/03/06	7,180	7,400	7,030	7,340	+20	+0.27	462,000	-
[7826]	26/03/05	7,320	7,670	7,220	7,320	+400	+5.78	620,500	-
[7826]	26/03/04	7,170	7,420	6,800	6,920	-550	-7.36	864,200	-
[7826]	26/03/03	7,780	8,020	7,470	7,470	-260	-3.36	497,000	-
[7826]	26/03/02	7,370	7,790	7,330	7,730	+60	+0.78	505,200	-
[7826]	26/02/27	7,200	7,670	7,150	7,670	+170	+2.27	470,300	-
[7826]	26/02/26	7,640	7,850	7,120	7,500	-140	-1.83	711,500	-
[7826]	26/02/25	8,040	8,050	7,550	7,640	-270	-3.41	723,900	-
[7826]	26/02/24	7,390	8,040	7,300	7,910	+520	+7.04	928,300	-
[7826]	26/02/20	7,050	7,400	6,970	7,390	+240	+3.36	421,100	-
[7826]	26/02/19	6,950	7,270	6,910	7,150	+330	+4.84	530,900	-
[7826]	26/02/18	6,570	6,830	6,540	6,820	+160	+2.40	373,300	-
[7826]	26/02/17	6,750	6,760	6,380	6,660	-70	-1.04	574,500	-
[7826]	26/02/16	6,390	6,760	6,360	6,730	+410	+6.49	647,400	-
[7826]	26/02/13	6,560	6,680	6,160	6,320	-440	-6.51	813,400	-
[7826]	26/02/12	6,000	6,940	5,830	6,760	+1,060	+18.60	2,428,000	-
[7826]	26/02/10	5,700	5,700	5,700	5,700	+705	+14.11	385,700	-
[7826]	26/02/09	4,995	4,995	4,995	4,995	+700	+16.30	115,400	-
[7826]	26/02/06	4,145	4,295	4,070	4,295	+65	+1.54	494,300	-
[7826]	26/02/05	4,245	4,300	4,180	4,230	-45	-1.05	350,100	-
[7826]	26/02/04	4,245	4,280	4,100	4,275	+20	+0.47	294,100	-
[7826]	26/02/03	4,085	4,280	4,055	4,255	+310	+7.86	411,900	-
[7826]	26/02/02	4,100	4,175	3,915	3,945	-270	-6.41	542,900	-
[7826]	26/01/30	4,240	4,315	4,140	4,215	-80	-1.86	415,500	-
[7826]	26/01/29	4,365	4,410	4,270	4,295	+70	+1.66	706,200	-
[7826]	26/01/28	4,215	4,240	4,100	4,225	+10	+0.24	337,000	-
[7826]	26/01/27	3,980	4,235	3,945	4,215	+170	+4.20	509,100	-
[7826]	26/01/26	3,880	4,160	3,865	4,045	+95	+2.41	563,100	-
[7826]	26/01/23	3,895	4,000	3,855	3,950	+60	+1.54	238,000	-
[7826]	26/01/22	3,830	3,920	3,795	3,890	+95	+2.50	210,200	-
[7826]	26/01/21	3,770	3,860	3,740	3,795	-70	-1.81	308,200	-
[7826]	26/01/20	3,950	3,965	3,820	3,865	-110	-2.77	242,100	-
[7826]	26/01/19	3,910	3,985	3,850	3,975	-50	-1.24	257,900	-
[7826]	26/01/16	4,050	4,085	3,915	4,025	-10	-0.25	317,100	-
[7826]	26/01/15	3,900	4,050	3,890	4,035	+90	+2.28	238,300	-
[7826]	26/01/14	3,860	3,975	3,835	3,945	+65	+1.68	249,700	-
[7826]	26/01/13	3,895	3,895	3,780	3,880	+165	+4.44	258,400	-
[7826]	26/01/09	3,750	3,795	3,700	3,715	-35	-0.93	224,700	-
[7826]	26/01/08	3,730	3,825	3,700	3,750	+90	+2.46	366,300	-
[7826]	26/01/07	3,620	3,735	3,580	3,660	+65	+1.81	357,900	-
[7826]	26/01/06	3,600	3,655	3,565	3,595	+30	+0.84	250,400	-
[7826]	26/01/05	3,550	3,565	3,510	3,565	+50	+1.42	178,300	-
[7826]	25/12/30	3,505	3,555	3,480	3,515	-60	-1.68	235,800	-
[7826]	25/12/29	3,570	3,660	3,545	3,575	+75	+2.14	225,600	-
[7826]	25/12/26	3,525	3,525	3,475	3,500	0	0.00	131,100	-
[7826]	25/12/25	3,490	3,610	3,490	3,500	+35	+1.01	253,500	-
[7826]	25/12/24	3,420	3,545	3,390	3,465	+105	+3.13	284,700	-
[7826]	25/12/23	3,345	3,370	3,325	3,360	-15	-0.44	168,200	-
[7826]	25/12/22	3,350	3,415	3,305	3,375	+245	+7.83	415,300	-
[7826]	25/12/19	3,160	3,165	3,110	3,130	-10	-0.32	145,300	-
[7826]	25/12/18	3,080	3,160	3,050	3,140	+20	+0.64	183,900	-
[7826]	25/12/17	3,125	3,165	3,090	3,120	+5	+0.16	92,700	-
[7826]	25/12/16	3,205	3,205	3,085	3,115	-130	-4.01	170,100	-
[7826]	25/12/15	3,185	3,245	3,170	3,245	-10	-0.31	137,300	-
[7826]	25/12/12	3,255	3,265	3,210	3,255	+70	+2.20	106,400	-
[7826]	25/12/11	3,265	3,290	3,175	3,185	-100	-3.04	121,100	-
[7826]	25/12/10	3,250	3,320	3,240	3,285	+40	+1.23	103,700	-
[7826]	25/12/09	3,315	3,335	3,240	3,245	-105	-3.13	132,200	-
[7826]	25/12/08	3,275	3,360	3,255	3,350	+100	+3.08	206,400	-
[7826]	25/12/05	3,285	3,295	3,240	3,250	-35	-1.07	116,900	-
[7826]	25/12/04	3,270	3,310	3,240	3,285	+60	+1.86	159,500	-
[7826]	25/12/03	3,195	3,265	3,190	3,225	+60	+1.90	148,200	-
[7826]	25/12/02	3,295	3,295	3,165	3,165	-90	-2.76	165,100	-
[7826]	25/12/01	3,275	3,325	3,210	3,255	+20	+0.62	212,900	-
[7826]	25/11/28	3,240	3,265	3,195	3,235	+10	+0.31	197,500	-
[7826]	25/11/27	3,155	3,265	3,110	3,225	+85	+2.71	238,500	-
[7826]	25/11/26	3,110	3,170	3,085	3,140	+50	+1.62	208,800	-
[7826]	25/11/25	3,130	3,145	3,080	3,090	+30	+0.98	155,900	-
[7826]	25/11/21	3,065	3,130	3,020	3,060	-105	-3.32	664,300	-
[7826]	25/11/20	3,200	3,210	3,125	3,165	+145	+4.80	280,100	-
[7826]	25/11/19	3,085	3,090	2,972	3,020	-65	-2.11	307,600	-
[7826]	25/11/18	3,210	3,210	3,075	3,085	-195	-5.95	332,600	-
[7826]	25/11/17	3,165	3,320	3,135	3,280	+155	+4.96	349,500	-
[7826]	25/11/14	3,325	3,335	3,110	3,125	-305	-8.89	567,800	-
[7826]	25/11/13	3,360	3,445	3,330	3,430	+50	+1.48	327,100	-
[7826]	25/11/12	3,365	3,445	3,325	3,380	-55	-1.60	451,500	-
[7826]	25/11/11	3,320	3,475	3,310	3,435	+50	+1.48	685,700	-
[7826]	25/11/10	3,160	3,560	3,145	3,385	+285	+9.19	1,765,400	-
[7826]	25/11/07	3,225	3,265	3,065	3,100	+338	+12.24	2,884,800	-
[7826]	25/11/06	2,751	2,800	2,726	2,762	+11	+0.40	280,000	-
[7826]	25/11/05	2,819	2,824	2,671	2,751	-102	-3.58	335,800	-
[7826]	25/11/04	2,857	2,911	2,848	2,853	+2	+0.07	223,100	-
[7826]	25/10/31	2,876	2,876	2,835	2,851	-40	-1.38	166,300	-
[7826]	25/10/30	2,861	2,902	2,833	2,891	+42	+1.47	131,100	-
[7826]	25/10/29	2,901	2,918	2,837	2,849	-52	-1.79	162,000	-
[7826]	25/10/28	2,930	2,950	2,901	2,901	-68	-2.29	164,200	-
[7826]	25/10/27	2,997	3,010	2,957	2,969	+3	+0.10	212,900	-
[7826]	25/10/24	2,983	2,995	2,957	2,966	0	0.00	132,500	-
[7826]	25/10/23	2,901	2,982	2,879	2,966	+49	+1.68	210,600	-
[7826]	25/10/22	2,912	2,930	2,873	2,917	+27	+0.93	197,300	-
[7826]	25/10/21	2,916	2,957	2,890	2,890	-16	-0.55	187,200	-
[7826]	25/10/20	2,900	2,927	2,864	2,906	+73	+2.58	158,800	-
[7826]	25/10/17	2,875	2,905	2,832	2,833	-127	-4.29	233,900	-
[7826]	25/10/16	2,891	2,960	2,853	2,960	+102	+3.57	323,900	-
[7826]	25/10/15	2,720	2,865	2,720	2,858	+179	+6.68	282,900	-
[7826]	25/10/14	2,748	2,803	2,679	2,679	-104	-3.74	231,000	-
[7826]	25/10/10	2,825	2,825	2,763	2,783	-44	-1.56	251,700	-
[7826]	25/10/09	2,748	2,856	2,747	2,827	+66	+2.39	270,100	-
[7826]	25/10/08	2,816	2,822	2,751	2,761	-51	-1.81	239,100	-
[7826]	25/10/07	2,831	2,849	2,811	2,812	-17	-0.60	173,200	-
[7826]	25/10/06	2,862	2,862	2,795	2,829	+44	+1.58	220,200	-
[7826]	25/10/03	2,776	2,810	2,776	2,785	-10	-0.36	233,200	-
[7826]	25/10/02	2,703	2,816	2,703	2,795	+84	+3.10	247,200	-
[7826]	25/10/01	2,751	2,764	2,698	2,711	-88	-3.14	299,900	-
[7826]	25/09/30	2,842	2,868	2,788	2,799	-61	-2.13	225,700	-
[7826]	25/09/29	2,937	2,949	2,860	2,860	-40	-1.38	176,200	-
[7826]	25/09/26	2,907	2,912	2,877	2,900	-12	-0.41	207,000	-
[7826]	25/09/25	2,920	2,941	2,895	2,912	-17	-0.58	259,100	-
[7826]	25/09/24	2,964	2,978	2,915	2,929	-23	-0.78	267,500	-
[7826]	25/09/22	2,912	3,010	2,911	2,952	+84	+2.93	319,900	-
[7826]	25/09/19	2,958	2,958	2,845	2,868	-61	-2.08	312,200	-
[7826]	25/09/18	2,925	2,954	2,882	2,929	+38	+1.31	252,100	-
[7826]	25/09/17	2,978	2,978	2,891	2,891	-84	-2.82	369,000	-
[7826]	25/09/16	2,859	2,978	2,858	2,975	+157	+5.57	417,600	-
[7826]	25/09/12	2,782	2,855	2,781	2,818	-3	-0.11	433,000	-
[7826]	25/09/11	2,716	2,837	2,711	2,821	+127	+4.71	374,900	-
[7826]	25/09/10	2,712	2,729	2,689	2,694	-20	-0.74	193,900	-
[7826]	25/09/09	2,721	2,739	2,692	2,714	-11	-0.40	281,300	-
[7826]	25/09/08	2,727	2,733	2,672	2,725	+8	+0.29	333,200	-
[7826]	25/09/05	2,621	2,717	2,621	2,717	+99	+3.78	416,500	-