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
[7839]	26/10/29	2,191	2,194	2,139	2,168	-26.0	-1.19	312,200	111,007,481,856
[7839]	26/10/28	2,254	2,257	2,177	2,194	-46.0	-2.05	380,300	112,338,747,392
[7839]	26/10/27	2,245	2,266	2,228	2,240	-15.0	-0.67	205,600	114,694,078,464
[7839]	26/10/26	2,263	2,263	2,209	2,255	+1.0	+0.04	241,700	115,462,119,424
[7839]	26/10/23	2,284	2,296	2,225	2,254	-30.0	-1.31	180,600	115,410,911,232
[7839]	26/10/22	2,303	2,312	2,283	2,284	-11.0	-0.48	181,800	116,946,993,152
[7839]	26/10/21	2,340	2,340	2,295	2,295	-25.0	-1.08	204,900	117,510,225,920
[7839]	26/10/20	2,289	2,327	2,289	2,320	+32.0	+1.40	264,900	118,790,291,456
[7839]	26/10/19	2,302	2,307	2,275	2,288	-18.0	-0.78	112,300	117,151,801,344
[7839]	26/10/16	2,252	2,313	2,252	2,306	+27.0	+1.18	149,800	118,073,450,496
[7839]	26/10/15	2,259	2,279	2,230	2,279	+5.0	+0.22	128,900	116,690,976,768
[7839]	26/10/14	2,287	2,288	2,254	2,274	+7.0	+0.31	107,700	116,434,968,576
[7839]	26/10/13	2,282	2,284	2,242	2,267	+5.0	+0.22	155,200	116,076,552,192
[7839]	26/10/09	2,239	2,266	2,215	2,262	+34.0	+1.53	150,300	115,820,535,808
[7839]	26/10/08	2,219	2,238	2,208	2,228	+9.0	+0.41	167,200	114,079,645,696
[7839]	26/10/07	2,252	2,255	2,193	2,219	-40.0	-1.77	242,900	113,618,821,120
[7839]	26/10/06	2,215	2,259	2,207	2,259	+52.0	+2.36	220,800	115,666,927,616
[7839]	26/10/05	2,161	2,215	2,150	2,207	+57.0	+2.65	218,100	113,004,388,352
[7839]	26/10/02	2,152	2,157	2,124	2,150	-11.0	-0.51	157,400	110,085,832,704
[7839]	26/10/01	2,112	2,176	2,111	2,161	+49.0	+2.32	231,700	110,649,057,280
[7839]	26/09/30	2,097	2,122	2,083	2,112	+25.0	+1.20	192,300	108,140,126,208
[7839]	26/09/29	2,094	2,109	2,070	2,087	-66.0	-3.07	294,500	106,860,060,672
[7839]	26/09/28	2,155	2,175	2,153	2,153	+3.0	+0.14	386,300	110,239,440,896
[7839]	26/09/25	2,144	2,154	2,133	2,150	+6.0	+0.28	231,400	110,085,832,704
[7839]	26/09/24	2,132	2,159	2,125	2,144	+22.0	+1.04	253,100	109,778,616,320
[7839]	26/09/18	2,123	2,137	2,097	2,122	-3.0	-0.14	299,300	108,652,150,784
[7839]	26/09/17	2,094	2,125	2,080	2,125	+54.0	+2.61	172,600	108,805,758,976
[7839]	26/09/16	2,059	2,072	2,046	2,071	+30.0	+1.47	120,600	106,040,819,712
[7839]	26/09/15	2,088	2,094	2,030	2,041	-24.0	-1.16	139,500	104,504,737,792
[7839]	26/09/14	2,069	2,073	2,046	2,065	+19.0	+0.93	210,000	105,733,603,328
[7839]	26/09/11	2,056	2,064	2,030	2,046	-26.0	-1.25	235,400	104,760,745,984
[7839]	26/09/10	2,075	2,088	2,053	2,072	-17.0	-0.81	265,400	106,092,019,712
[7839]	26/09/09	2,087	2,098	2,073	2,089	+2.0	+0.10	220,500	106,962,468,864
[7839]	26/09/08	2,107	2,110	2,083	2,087	-29.0	-1.37	273,300	106,860,060,672
[7839]	26/09/07	2,132	2,143	2,109	2,116	+5.0	+0.24	225,200	108,344,942,592
[7839]	26/09/04	2,085	2,118	2,068	2,111	+41.0	+1.98	207,300	108,088,926,208
[7839]	26/09/03	2,061	2,076	2,048	2,070	+12.0	+0.58	176,600	105,989,611,520
[7839]	26/09/02	2,072	2,091	2,058	2,058	-35.0	-1.67	232,400	105,375,178,752
[7839]	26/09/01	2,124	2,135	2,088	2,093	-23.0	-1.09	249,000	107,167,277,056
[7839]	26/08/31	2,110	2,117	2,089	2,116	+3.0	+0.14	173,100	108,344,942,592
[7839]	26/08/28	2,107	2,120	2,097	2,113	+16.0	+0.76	125,300	108,191,334,400
[7839]	26/08/27	2,105	2,108	2,083	2,097	+14.0	+0.67	154,800	107,372,085,248
[7839]	26/08/26	2,092	2,109	2,083	2,083	+10.0	+0.48	158,800	106,655,252,480
[7839]	26/08/25	2,096	2,109	2,073	2,073	-16.0	-0.77	143,200	106,143,219,712
[7839]	26/08/24	2,094	2,110	2,077	2,089	+12.0	+0.58	188,700	106,962,468,864
[7839]	26/08/21	2,104	2,118	2,064	2,077	-12.0	-0.57	181,600	106,348,036,096
[7839]	26/08/20	2,082	2,099	2,067	2,089	+49.0	+2.40	230,600	106,962,468,864
[7839]	26/08/19	2,051	2,063	2,038	2,040	-7.0	-0.34	166,400	104,453,529,600
[7839]	26/08/18	2,042	2,054	2,025	2,047	+5.0	+0.24	120,100	104,811,954,176
[7839]	26/08/17	2,066	2,073	2,027	2,042	-9	-0.44	148,900	-
[7839]	26/08/14	2,027	2,060	2,010	2,051	+23	+1.13	169,500	-
[7839]	26/08/13	2,031	2,042	2,012	2,028	-15	-0.73	146,900	-
[7839]	26/08/12	2,067	2,080	2,030	2,043	+2	+0.10	211,500	-
[7839]	26/08/10	2,036	2,053	2,013	2,041	+23	+1.14	175,600	-
[7839]	26/08/07	2,010	2,061	2,005	2,018	+3	+0.15	249,700	-
[7839]	26/08/06	2,000	2,020	1,977	2,015	+55	+2.81	143,000	-
[7839]	26/08/05	1,986	1,988	1,938	1,960	+6	+0.31	210,000	-
[7839]	26/08/04	1,974	1,983	1,940	1,954	-55	-2.74	272,800	-
[7839]	26/08/03	2,046	2,050	1,988	2,009	+58	+2.97	487,700	-
[7839]	26/07/31	1,941	1,980	1,926	1,951	-30	-1.51	232,000	-
[7839]	26/07/30	2,005	2,014	1,975	1,981	-31	-1.54	213,300	-
[7839]	26/07/29	2,000	2,038	1,968	2,012	+32	+1.62	301,600	-
[7839]	26/07/28	1,976	2,004	1,965	1,980	+27	+1.38	286,800	-
[7839]	26/07/27	1,900	1,960	1,894	1,953	+56	+2.95	228,300	-
[7839]	26/07/24	1,862	1,897	1,862	1,897	+18	+0.96	236,700	-
[7839]	26/07/23	1,876	1,895	1,863	1,879	-2	-0.11	234,100	-
[7839]	26/07/22	1,890	1,892	1,871	1,881	-6	-0.32	150,900	-
[7839]	26/07/21	1,880	1,906	1,879	1,887	+13	+0.69	157,200	-
[7839]	26/07/17	1,869	1,882	1,859	1,874	+4	+0.21	158,400	-
[7839]	26/07/16	1,870	1,899	1,867	1,870	-8	-0.43	155,100	-
[7839]	26/07/15	1,864	1,885	1,861	1,878	+18	+0.97	146,300	-
[7839]	26/07/14	1,842	1,871	1,838	1,860	+25	+1.36	121,000	-
[7839]	26/07/13	1,839	1,852	1,833	1,835	+9	+0.49	109,000	-
[7839]	26/07/10	1,820	1,835	1,815	1,826	+10	+0.55	125,900	-
[7839]	26/07/09	1,814	1,824	1,800	1,816	+2	+0.11	122,200	-
[7839]	26/07/08	1,817	1,836	1,811	1,814	-14	-0.77	122,400	-
[7839]	26/07/07	1,824	1,843	1,822	1,828	+9	+0.49	112,500	-
[7839]	26/07/06	1,841	1,855	1,812	1,819	-22	-1.20	162,300	-
[7839]	26/07/03	1,803	1,841	1,802	1,841	+43	+2.39	172,600	-
[7839]	26/07/02	1,767	1,826	1,762	1,798	+34	+1.93	155,900	-
[7839]	26/07/01	1,770	1,777	1,755	1,764	-9	-0.51	114,500	-
[7839]	26/06/30	1,768	1,798	1,761	1,773	+20	+1.14	262,500	-
[7839]	26/06/29	1,784	1,784	1,733	1,753	-21	-1.18	195,400	-
[7839]	26/06/26	1,815	1,849	1,760	1,774	-28	-1.55	503,700	-
[7839]	26/06/25	1,830	1,830	1,783	1,802	-22	-1.21	133,100	-
[7839]	26/06/24	1,830	1,866	1,821	1,824	+34	+1.90	329,700	-
[7839]	26/06/23	1,801	1,809	1,784	1,790	-22	-1.21	207,900	-
[7839]	26/06/22	1,799	1,831	1,799	1,812	+15	+0.83	171,800	-
[7839]	26/06/19	1,806	1,819	1,790	1,797	-9	-0.50	173,000	-
[7839]	26/06/18	1,830	1,843	1,799	1,806	-25	-1.37	157,000	-
[7839]	26/06/17	1,812	1,849	1,791	1,831	+26	+1.44	128,400	-
[7839]	26/06/16	1,830	1,834	1,804	1,805	-25	-1.37	176,300	-
[7839]	26/06/15	1,840	1,840	1,811	1,830	+6	+0.33	196,300	-
[7839]	26/06/12	1,850	1,850	1,819	1,824	-16	-0.87	167,700	-
[7839]	26/06/11	1,892	1,903	1,822	1,840	-75	-3.92	222,000	-
[7839]	26/06/10	1,894	1,922	1,879	1,915	+44	+2.35	286,100	-
[7839]	26/06/09	1,865	1,914	1,849	1,871	+22	+1.19	287,300	-
[7839]	26/06/08	1,843	1,874	1,816	1,849	-22	-1.18	245,200	-
[7839]	26/06/05	1,855	1,875	1,843	1,871	+29	+1.57	175,400	-
[7839]	26/06/04	1,838	1,853	1,823	1,842	+4	+0.22	263,200	-
[7839]	26/06/03	1,871	1,928	1,836	1,838	+17	+0.93	490,000	-
[7839]	26/06/02	1,823	1,837	1,782	1,821	-35	-1.89	402,200	-
[7839]	26/06/01	1,755	1,862	1,749	1,856	+110	+6.30	569,100	-
[7839]	26/05/29	1,733	1,779	1,730	1,746	+23	+1.33	1,860,200	-
[7839]	26/05/28	1,701	1,727	1,666	1,723	+24	+1.41	503,900	-
[7839]	26/05/27	1,690	1,712	1,670	1,699	+1	+0.06	276,100	-
[7839]	26/05/26	1,733	1,736	1,692	1,698	-13	-0.76	241,800	-
[7839]	26/05/25	1,687	1,711	1,684	1,711	+41	+2.46	343,100	-
[7839]	26/05/22	1,707	1,709	1,662	1,670	-42.0	-2.45	307,100	-
[7839]	26/05/21	1,736	1,741	1,712	1,712	-8.0	-0.47	317,500	-
[7839]	26/05/20	1,738	1,746	1,697	1,720	-47.0	-2.66	251,400	-
[7839]	26/05/19	1,783	1,783	1,740	1,767	+3.0	+0.17	250,600	-
[7839]	26/05/18	1,794	1,812	1,746	1,764	-30.0	-1.67	252,700	-
[7839]	26/05/15	1,751	1,799	1,742	1,794	+40.0	+2.28	231,700	-
[7839]	26/05/14	1,776	1,792	1,739	1,754	-25.0	-1.41	277,800	-
[7839]	26/05/13	1,777	1,797	1,768	1,779	-21.0	-1.17	300,000	-
[7839]	26/05/12	1,809	1,825	1,787	1,800	-36.0	-1.96	277,300	-
[7839]	26/05/11	1,839	1,854	1,818	1,836	+21.0	+1.16	302,000	-
[7839]	26/05/08	1,840	1,840	1,765	1,815	-46.0	-2.47	405,800	-
[7839]	26/05/07	1,831	1,871	1,820	1,861	+11.0	+0.59	496,600	-
[7839]	26/05/01	1,788	1,885	1,788	1,850	+102.0	+5.84	646,400	-
[7839]	26/04/30	1,712	1,788	1,695	1,748	+25.0	+1.45	846,400	-
[7839]	26/04/28	1,656	1,726	1,656	1,723	+82	+5.00	718,400	-
[7839]	26/04/27	1,615	1,699	1,600	1,641	+21	+1.30	600,200	-
[7839]	26/04/24	1,630	1,647	1,617	1,620	-10	-0.61	202,600	-
[7839]	26/04/23	1,641	1,653	1,622	1,630	-20	-1.21	263,200	-
[7839]	26/04/22	1,684	1,692	1,641	1,650	-40	-2.37	258,800	-
[7839]	26/04/21	1,690	1,696	1,681	1,690	+7	+0.42	198,100	-
[7839]	26/04/20	1,716	1,716	1,679	1,683	-34	-1.98	278,600	-
[7839]	26/04/17	1,711	1,726	1,709	1,717	+6	+0.35	168,600	-
[7839]	26/04/16	1,728	1,748	1,709	1,711	-10	-0.58	185,800	-
[7839]	26/04/15	1,719	1,735	1,715	1,721	+12	+0.70	136,000	-
[7839]	26/04/14	1,705	1,722	1,703	1,709	+8	+0.47	180,200	-
[7839]	26/04/13	1,681	1,702	1,680	1,701	+24	+1.43	207,700	-
[7839]	26/04/10	1,690	1,704	1,675	1,677	-7	-0.42	241,900	-
[7839]	26/04/09	1,723	1,726	1,675	1,684	-43	-2.49	194,500	-
[7839]	26/04/08	1,736	1,736	1,717	1,727	+23	+1.35	181,400	-
[7839]	26/04/07	1,716	1,731	1,698	1,704	-14	-0.81	179,300	-
[7839]	26/04/06	1,717	1,730	1,715	1,718	+1	+0.06	127,800	-
[7839]	26/04/03	1,706	1,728	1,706	1,717	+11	+0.64	169,400	-
[7839]	26/04/02	1,759	1,770	1,703	1,706	+7	+0.41	301,100	-
[7839]	26/04/01	1,686	1,700	1,670	1,699	+53	+3.22	157,000	-
[7839]	26/03/31	1,648	1,676	1,646	1,646	0	0.00	221,200	-
[7839]	26/03/30	1,612	1,646	1,605	1,646	-6	-0.36	263,000	-
[7839]	26/03/27	1,643	1,669	1,643	1,652	+18	+1.10	230,200	-
[7839]	26/03/26	1,617	1,634	1,614	1,634	+12	+0.74	143,200	-
[7839]	26/03/25	1,618	1,628	1,616	1,622	+24	+1.50	155,500	-
[7839]	26/03/24	1,605	1,606	1,584	1,598	+18	+1.14	148,500	-
[7839]	26/03/23	1,590	1,590	1,551	1,580	-25	-1.56	191,300	-
[7839]	26/03/19	1,606	1,629	1,599	1,605	-31	-1.89	206,900	-
[7839]	26/03/18	1,618	1,637	1,610	1,636	+23	+1.43	126,500	-
[7839]	26/03/17	1,602	1,630	1,602	1,613	+17	+1.07	129,500	-
[7839]	26/03/16	1,629	1,638	1,596	1,596	-22	-1.36	135,900	-
[7839]	26/03/13	1,600	1,625	1,600	1,618	-6	-0.37	253,100	-
[7839]	26/03/12	1,630	1,638	1,610	1,624	-17	-1.04	173,200	-
[7839]	26/03/11	1,656	1,659	1,641	1,641	-9	-0.55	160,200	-
[7839]	26/03/10	1,669	1,676	1,638	1,650	+19	+1.16	256,200	-
[7839]	26/03/09	1,618	1,638	1,606	1,631	-47	-2.80	221,900	-
[7839]	26/03/06	1,651	1,678	1,638	1,678	+18	+1.08	306,900	-
[7839]	26/03/05	1,700	1,707	1,658	1,660	+1	+0.06	272,100	-
[7839]	26/03/04	1,705	1,719	1,650	1,659	-66	-3.83	283,300	-
[7839]	26/03/03	1,760	1,773	1,720	1,725	-50	-2.82	386,700	-
[7839]	26/03/02	1,781	1,800	1,760	1,775	-25	-1.39	325,500	-
[7839]	26/02/27	1,745	1,812	1,742	1,800	+68	+3.93	513,000	-
[7839]	26/02/26	1,735	1,744	1,724	1,732	+17	+0.99	321,100	-
[7839]	26/02/25	1,723	1,726	1,703	1,715	+1	+0.06	255,800	-
[7839]	26/02/24	1,704	1,728	1,693	1,714	+10	+0.59	212,300	-
[7839]	26/02/20	1,733	1,733	1,704	1,704	-39	-2.24	190,300	-
[7839]	26/02/19	1,734	1,749	1,718	1,743	+9	+0.52	172,000	-
[7839]	26/02/18	1,743	1,755	1,734	1,734	-3	-0.17	192,400	-
[7839]	26/02/17	1,724	1,751	1,718	1,737	+13	+0.75	176,500	-
[7839]	26/02/16	1,717	1,743	1,717	1,724	+10	+0.58	208,700	-
[7839]	26/02/13	1,726	1,736	1,687	1,714	-28	-1.61	428,900	-
[7839]	26/02/12	1,753	1,763	1,740	1,742	-13	-0.74	274,000	-
[7839]	26/02/10	1,738	1,768	1,736	1,755	+17	+0.98	248,400	-
[7839]	26/02/09	1,760	1,766	1,728	1,738	+12	+0.70	216,600	-
[7839]	26/02/06	1,701	1,734	1,698	1,726	+25	+1.47	259,000	-
[7839]	26/02/05	1,700	1,728	1,690	1,701	+34	+2.04	311,600	-
[7839]	26/02/04	1,651	1,681	1,648	1,667	+33	+2.02	364,100	-
[7839]	26/02/03	1,685	1,686	1,634	1,634	-55	-3.26	498,600	-
[7839]	26/02/02	1,700	1,731	1,674	1,689	-86	-4.85	536,000	-
[7839]	26/01/30	1,787	1,789	1,768	1,775	+28	+1.60	296,500	-
[7839]	26/01/29	1,749	1,770	1,735	1,747	-6	-0.34	334,200	-
[7839]	26/01/28	1,768	1,775	1,752	1,753	-26	-1.46	193,400	-
[7839]	26/01/27	1,770	1,796	1,766	1,779	+5	+0.28	183,200	-
[7839]	26/01/26	1,780	1,795	1,764	1,774	-25	-1.39	167,500	-
[7839]	26/01/23	1,788	1,819	1,782	1,799	+21	+1.18	172,000	-
[7839]	26/01/22	1,779	1,800	1,772	1,778	+6	+0.34	196,600	-
[7839]	26/01/21	1,800	1,813	1,768	1,772	-43	-2.37	246,000	-
[7839]	26/01/20	1,818	1,825	1,806	1,815	-3	-0.17	148,600	-
[7839]	26/01/19	1,816	1,830	1,802	1,818	+2	+0.11	227,300	-
[7839]	26/01/16	1,841	1,855	1,813	1,816	-38	-2.05	213,200	-
[7839]	26/01/15	1,822	1,856	1,822	1,854	+36	+1.98	233,000	-
[7839]	26/01/14	1,808	1,836	1,805	1,818	0	0.00	224,000	-
[7839]	26/01/13	1,837	1,839	1,807	1,818	-1	-0.05	172,100	-
[7839]	26/01/09	1,806	1,854	1,802	1,819	+33	+1.85	264,000	-
[7839]	26/01/08	1,817	1,833	1,779	1,786	-45	-2.46	259,600	-
[7839]	26/01/07	1,816	1,835	1,813	1,831	+7	+0.38	198,700	-
[7839]	26/01/06	1,788	1,828	1,788	1,824	+37	+2.07	214,000	-
[7839]	26/01/05	1,786	1,809	1,784	1,787	+10	+0.56	200,700	-
[7839]	25/12/30	1,785	1,788	1,776	1,777	-5	-0.28	149,900	-
[7839]	25/12/29	1,800	1,805	1,776	1,782	-16	-0.89	119,900	-
[7839]	25/12/26	1,812	1,817	1,788	1,798	-14	-0.77	131,800	-
[7839]	25/12/25	1,793	1,819	1,791	1,812	+22	+1.23	104,700	-
[7839]	25/12/24	1,811	1,824	1,783	1,790	-31	-1.70	88,000	-
[7839]	25/12/23	1,800	1,821	1,800	1,821	+23	+1.28	121,300	-
[7839]	25/12/22	1,804	1,830	1,798	1,798	+13	+0.73	225,900	-
[7839]	25/12/19	1,781	1,800	1,779	1,785	+9	+0.51	309,400	-
[7839]	25/12/18	1,800	1,807	1,770	1,776	-42	-2.31	273,500	-
[7839]	25/12/17	1,862	1,875	1,811	1,818	-31	-1.68	241,800	-
[7839]	25/12/16	1,861	1,869	1,848	1,849	-7	-0.38	267,200	-
[7839]	25/12/15	1,852	1,875	1,841	1,856	+13	+0.71	216,400	-
[7839]	25/12/12	1,841	1,854	1,835	1,843	-7	-0.38	200,300	-
[7839]	25/12/11	1,910	1,916	1,836	1,850	-60	-3.14	178,000	-
[7839]	25/12/10	1,844	1,924	1,843	1,910	+65	+3.52	284,100	-
[7839]	25/12/09	1,827	1,850	1,819	1,845	+17	+0.93	207,400	-
[7839]	25/12/08	1,851	1,860	1,824	1,828	-22	-1.19	201,500	-
[7839]	25/12/05	1,853	1,867	1,843	1,850	-9	-0.48	185,800	-
[7839]	25/12/04	1,820	1,874	1,820	1,859	+40	+2.20	205,500	-
[7839]	25/12/03	1,817	1,839	1,785	1,819	-12	-0.66	254,900	-
[7839]	25/12/02	1,831	1,852	1,823	1,831	-2	-0.11	185,500	-
[7839]	25/12/01	1,861	1,878	1,830	1,833	-27	-1.45	176,300	-
[7839]	25/11/28	1,840	1,872	1,835	1,860	+25	+1.36	209,800	-
[7839]	25/11/27	1,821	1,850	1,818	1,835	+12	+0.66	229,100	-
[7839]	25/11/26	1,818	1,830	1,809	1,823	+19	+1.05	168,600	-
[7839]	25/11/25	1,829	1,832	1,800	1,804	-25	-1.37	174,400	-
[7839]	25/11/21	1,807	1,830	1,801	1,829	+22	+1.22	234,300	-
[7839]	25/11/20	1,783	1,821	1,782	1,807	+30	+1.69	230,100	-
[7839]	25/11/19	1,810	1,815	1,768	1,777	-41	-2.26	230,800	-
[7839]	25/11/18	1,818	1,854	1,812	1,818	-12	-0.66	355,200	-
[7839]	25/11/17	1,831	1,889	1,818	1,830	+85	+4.87	669,000	-
[7839]	25/11/14	1,753	1,764	1,744	1,745	-14	-0.80	264,100	-
[7839]	25/11/13	1,759	1,776	1,751	1,759	+17	+0.98	196,900	-
[7839]	25/11/12	1,719	1,761	1,717	1,742	+31	+1.81	195,700	-
[7839]	25/11/11	1,710	1,711	1,695	1,711	+7	+0.41	157,900	-
[7839]	25/11/10	1,698	1,710	1,689	1,704	+14	+0.83	120,100	-
[7839]	25/11/07	1,675	1,690	1,670	1,690	+10	+0.60	80,100	-
[7839]	25/11/06	1,688	1,691	1,673	1,680	-2	-0.12	170,200	-
[7839]	25/11/05	1,675	1,686	1,647	1,682	+5	+0.30	331,200	-
[7839]	25/11/04	1,649	1,688	1,637	1,677	+38	+2.32	460,300	-
[7839]	25/10/31	1,640	1,659	1,627	1,639	-2	-0.12	833,400	-
[7839]	25/10/30	1,626	1,651	1,623	1,641	+11	+0.67	524,600	-
[7839]	25/10/29	1,660	1,663	1,614	1,630	-38	-2.28	413,300	-
[7839]	25/10/28	1,689	1,689	1,650	1,668	-21	-1.24	271,500	-
[7839]	25/10/27	1,701	1,705	1,682	1,689	-6	-0.35	414,700	-
[7839]	25/10/24	1,693	1,719	1,692	1,695	+9	+0.53	192,800	-
[7839]	25/10/23	1,685	1,686	1,671	1,686	+4	+0.24	292,500	-
[7839]	25/10/22	1,687	1,691	1,675	1,682	-3	-0.18	343,800	-
[7839]	25/10/21	1,694	1,698	1,679	1,685	+1	+0.06	228,400	-
[7839]	25/10/20	1,681	1,691	1,677	1,684	+9	+0.54	158,200	-
[7839]	25/10/17	1,672	1,677	1,661	1,675	-3	-0.18	91,400	-
[7839]	25/10/16	1,675	1,691	1,675	1,678	-6	-0.36	157,200	-
[7839]	25/10/15	1,678	1,691	1,672	1,684	+32	+1.94	167,500	-
[7839]	25/10/14	1,637	1,678	1,634	1,652	-23	-1.37	197,900	-
[7839]	25/10/10	1,676	1,683	1,662	1,675	-19	-1.12	179,600	-
[7839]	25/10/09	1,700	1,700	1,675	1,694	-15	-0.88	246,600	-
[7839]	25/10/08	1,753	1,756	1,701	1,709	-40	-2.29	207,800	-
[7839]	25/10/07	1,758	1,775	1,744	1,749	+3	+0.17	235,500	-
[7839]	25/10/06	1,740	1,746	1,726	1,746	+46	+2.71	222,500	-
[7839]	25/10/03	1,676	1,701	1,676	1,700	+15	+0.89	126,900	-
[7839]	25/10/02	1,700	1,701	1,678	1,685	-15	-0.88	180,000	-
[7839]	25/10/01	1,747	1,747	1,698	1,700	-59	-3.35	194,000	-
[7839]	25/09/30	1,771	1,775	1,753	1,759	+2	+0.11	198,400	-
[7839]	25/09/29	1,780	1,790	1,755	1,757	-78	-4.25	415,900	-
[7839]	25/09/26	1,823	1,846	1,821	1,835	-8	-0.43	530,800	-
[7839]	25/09/25	1,823	1,851	1,821	1,843	+17	+0.93	248,500	-
[7839]	25/09/24	1,835	1,847	1,826	1,826	-13	-0.71	217,700	-
[7839]	25/09/22	1,829	1,851	1,823	1,839	-5	-0.27	221,300	-
[7839]	25/09/19	1,865	1,867	1,831	1,844	-12	-0.65	266,000	-
[7839]	25/09/18	1,871	1,875	1,850	1,856	+4	+0.22	230,100	-
[7839]	25/09/17	1,865	1,866	1,847	1,852	-20	-1.07	136,300	-
[7839]	25/09/16	1,840	1,886	1,834	1,872	+26	+1.41	193,900	-
[7839]	25/09/12	1,851	1,864	1,846	1,846	-1	-0.05	170,100	-
[7839]	25/09/11	1,869	1,869	1,839	1,847	-30	-1.60	167,800	-
[7839]	25/09/10	1,884	1,888	1,875	1,877	-14	-0.74	146,100	-
[7839]	25/09/09	1,886	1,904	1,872	1,891	+21	+1.12	184,400	-
[7839]	25/09/08	1,869	1,873	1,856	1,870	+19	+1.03	123,600	-
[7839]	25/09/05	1,856	1,873	1,849	1,851	+9	+0.49	157,400	-