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
[7856]	26/10/29	1,920	1,932	1,902	1,925	-61.0	-3.07	514,400	28,096,002,048
[7856]	26/10/28	2,003	2,012	1,985	1,986	-21.0	-1.05	447,300	28,986,316,800
[7856]	26/10/27	2,016	2,020	2,007	2,007	-9.0	-0.45	161,100	29,292,818,432
[7856]	26/10/26	2,020	2,028	2,012	2,016	+1.0	+0.05	99,200	29,424,177,152
[7856]	26/10/23	2,030	2,035	2,009	2,015	-13.0	-0.64	98,500	29,409,581,056
[7856]	26/10/22	2,034	2,045	2,025	2,028	-10.0	-0.49	83,800	29,599,322,112
[7856]	26/10/21	2,059	2,060	2,031	2,038	0	+0.00	130,400	29,745,274,880
[7856]	26/10/20	2,073	2,080	2,038	2,038	-32.0	-1.55	157,700	29,745,274,880
[7856]	26/10/19	2,060	2,073	2,048	2,070	+5.0	+0.24	78,500	30,212,325,376
[7856]	26/10/16	2,036	2,067	2,032	2,065	+29.0	+1.42	89,100	30,139,348,992
[7856]	26/10/15	2,051	2,063	2,036	2,036	-26.0	-1.26	89,700	29,716,084,736
[7856]	26/10/14	2,045	2,064	2,038	2,062	+22.0	+1.08	76,300	30,095,562,752
[7856]	26/10/13	2,046	2,060	2,032	2,040	+14.0	+0.69	113,600	29,774,465,024
[7856]	26/10/09	1,986	2,027	1,986	2,026	+34.0	+1.71	95,600	29,570,129,920
[7856]	26/10/08	2,023	2,023	1,985	1,992	-31.0	-1.53	169,800	29,073,889,280
[7856]	26/10/07	2,042	2,046	2,013	2,023	-14.0	-0.69	102,500	28,541,952,000
[7856]	26/10/06	2,021	2,049	2,021	2,037	+16.0	+0.79	90,400	28,739,475,456
[7856]	26/10/05	2,049	2,052	2,017	2,021	-24.0	-1.17	151,300	28,513,734,656
[7856]	26/10/02	2,059	2,090	2,044	2,045	-15.0	-0.73	134,300	28,852,344,832
[7856]	26/10/01	2,065	2,074	2,050	2,060	-19.0	-0.91	133,000	29,063,974,912
[7856]	26/09/30	2,057	2,082	2,047	2,079	+21.0	+1.02	108,000	29,332,041,728
[7856]	26/09/29	2,081	2,081	2,051	2,058	-28.0	-1.34	152,100	29,035,757,568
[7856]	26/09/28	2,060	2,095	2,060	2,086	+36.0	+1.76	105,200	29,430,802,432
[7856]	26/09/25	2,008	2,050	2,008	2,050	+48.0	+2.40	70,200	28,922,888,192
[7856]	26/09/24	2,035	2,035	2,000	2,002	-36.0	-1.77	110,800	28,245,669,888
[7856]	26/09/18	2,047	2,057	2,036	2,038	-15.0	-0.73	43,500	28,713,842,688
[7856]	26/09/17	2,015	2,056	2,010	2,053	+31.0	+1.53	68,200	28,925,181,952
[7856]	26/09/16	2,023	2,040	2,022	2,022	+4.0	+0.20	51,600	28,488,415,232
[7856]	26/09/15	2,026	2,027	2,009	2,018	+3.0	+0.15	51,500	28,432,058,368
[7856]	26/09/14	1,996	2,034	1,996	2,015	+20.0	+1.00	69,000	28,389,789,696
[7856]	26/09/11	1,980	2,017	1,980	1,995	-2.0	-0.10	94,400	28,108,005,376
[7856]	26/09/10	1,947	2,016	1,945	1,997	+49.0	+2.52	206,500	28,136,183,808
[7856]	26/09/09	1,990	2,025	1,935	1,948	-50.0	-2.50	231,000	27,445,813,248
[7856]	26/09/08	2,071	2,110	1,950	1,998	+97.0	+5.10	743,400	28,150,274,048
[7856]	26/09/07	1,885	1,903	1,876	1,901	+23.0	+1.22	213,800	26,783,619,072
[7856]	26/09/04	1,882	1,892	1,874	1,878	-7.0	-0.37	47,200	26,459,566,080
[7856]	26/09/03	1,888	1,898	1,876	1,885	+9.0	+0.48	48,200	26,558,191,616
[7856]	26/09/02	1,885	1,897	1,872	1,876	-23.0	-1.21	56,100	26,431,387,648
[7856]	26/09/01	1,890	1,908	1,882	1,899	+14.0	+0.74	47,400	26,755,440,640
[7856]	26/08/31	1,910	1,913	1,880	1,885	-20.0	-1.05	69,800	26,558,191,616
[7856]	26/08/28	1,890	1,909	1,888	1,905	+15.0	+0.79	39,100	26,839,975,936
[7856]	26/08/27	1,897	1,897	1,882	1,890	+9.0	+0.48	32,400	26,628,636,672
[7856]	26/08/26	1,895	1,900	1,873	1,881	-11.0	-0.58	41,200	26,501,834,752
[7856]	26/08/25	1,926	1,931	1,886	1,892	-24.0	-1.25	52,700	26,656,815,104
[7856]	26/08/24	1,861	1,925	1,858	1,916	+56.0	+3.01	86,600	26,994,956,288
[7856]	26/08/21	1,860	1,877	1,860	1,860	-15.0	-0.80	41,900	26,205,960,192
[7856]	26/08/20	1,870	1,885	1,842	1,875	+6.0	+0.32	56,900	26,417,299,456
[7856]	26/08/19	1,879	1,889	1,835	1,869	-16.0	-0.85	86,100	26,332,764,160
[7856]	26/08/18	1,864	1,895	1,854	1,885	+21.0	+1.13	52,400	26,558,191,616
[7856]	26/08/17	1,867	1,880	1,854	1,864	-6	-0.32	69,400	-
[7856]	26/08/14	1,830	1,877	1,829	1,870	+40	+2.19	97,700	-
[7856]	26/08/13	1,817	1,832	1,813	1,830	+17	+0.94	45,800	-
[7856]	26/08/12	1,823	1,825	1,804	1,813	-10	-0.55	32,500	-
[7856]	26/08/10	1,825	1,832	1,808	1,823	-5	-0.27	29,800	-
[7856]	26/08/07	1,800	1,828	1,800	1,828	+30	+1.67	34,600	-
[7856]	26/08/06	1,771	1,800	1,770	1,798	+27	+1.52	33,500	-
[7856]	26/08/05	1,751	1,774	1,751	1,771	+18	+1.03	28,100	-
[7856]	26/08/04	1,750	1,763	1,743	1,753	-2	-0.11	30,600	-
[7856]	26/08/03	1,775	1,775	1,748	1,755	-26	-1.46	45,600	-
[7856]	26/07/31	1,795	1,805	1,779	1,781	-13	-0.72	51,700	-
[7856]	26/07/30	1,831	1,832	1,794	1,794	-41	-2.23	115,400	-
[7856]	26/07/29	1,866	1,870	1,821	1,835	+33	+1.83	124,400	-
[7856]	26/07/28	1,820	1,829	1,796	1,802	-22	-1.21	45,400	-
[7856]	26/07/27	1,788	1,825	1,788	1,824	+46	+2.59	61,200	-
[7856]	26/07/24	1,799	1,799	1,775	1,778	-14	-0.78	33,600	-
[7856]	26/07/23	1,787	1,796	1,787	1,792	+5	+0.28	19,600	-
[7856]	26/07/22	1,793	1,797	1,783	1,787	-6	-0.33	37,400	-
[7856]	26/07/21	1,777	1,799	1,777	1,793	+16	+0.90	53,200	-
[7856]	26/07/17	1,784	1,794	1,767	1,777	-12	-0.67	47,900	-
[7856]	26/07/16	1,785	1,805	1,785	1,789	+2	+0.11	35,800	-
[7856]	26/07/15	1,795	1,796	1,780	1,787	0	0.00	40,800	-
[7856]	26/07/14	1,766	1,798	1,766	1,787	+23	+1.30	74,200	-
[7856]	26/07/13	1,765	1,788	1,760	1,764	+3	+0.17	43,200	-
[7856]	26/07/10	1,768	1,774	1,760	1,761	+3	+0.17	41,600	-
[7856]	26/07/09	1,763	1,767	1,755	1,758	-2	-0.11	29,900	-
[7856]	26/07/08	1,762	1,771	1,756	1,760	-6	-0.34	27,600	-
[7856]	26/07/07	1,757	1,773	1,747	1,766	+21	+1.20	51,100	-
[7856]	26/07/06	1,738	1,757	1,738	1,745	+11	+0.63	33,200	-
[7856]	26/07/03	1,740	1,746	1,728	1,734	-6	-0.34	30,800	-
[7856]	26/07/02	1,730	1,743	1,724	1,740	+26	+1.52	38,500	-
[7856]	26/07/01	1,721	1,729	1,711	1,714	-6	-0.35	22,600	-
[7856]	26/06/30	1,740	1,740	1,720	1,720	-11	-0.64	29,200	-
[7856]	26/06/29	1,754	1,756	1,728	1,731	-23	-1.31	30,900	-
[7856]	26/06/26	1,762	1,777	1,746	1,754	-7	-0.40	71,500	-
[7856]	26/06/25	1,737	1,777	1,732	1,761	+33	+1.91	149,700	-
[7856]	26/06/24	1,701	1,729	1,701	1,728	+27	+1.59	64,200	-
[7856]	26/06/23	1,711	1,722	1,701	1,701	-23	-1.33	28,800	-
[7856]	26/06/22	1,733	1,733	1,708	1,724	-5	-0.29	35,700	-
[7856]	26/06/19	1,720	1,731	1,711	1,729	+12	+0.70	69,400	-
[7856]	26/06/18	1,704	1,728	1,700	1,717	+17	+1.00	61,100	-
[7856]	26/06/17	1,689	1,713	1,689	1,700	+11	+0.65	35,500	-
[7856]	26/06/16	1,715	1,715	1,680	1,689	-26	-1.52	40,500	-
[7856]	26/06/15	1,699	1,718	1,692	1,715	+17	+1.00	66,500	-
[7856]	26/06/12	1,672	1,698	1,671	1,698	+27	+1.62	56,200	-
[7856]	26/06/11	1,663	1,671	1,646	1,671	+13	+0.78	29,500	-
[7856]	26/06/10	1,663	1,680	1,654	1,658	+14	+0.85	53,100	-
[7856]	26/06/09	1,650	1,664	1,637	1,644	-30	-1.79	107,800	-
[7856]	26/06/08	1,651	1,674	1,634	1,674	+4	+0.24	78,600	-
[7856]	26/06/05	1,645	1,675	1,645	1,670	+20	+1.21	35,500	-
[7856]	26/06/04	1,654	1,654	1,635	1,650	-6	-0.36	32,900	-
[7856]	26/06/03	1,647	1,658	1,634	1,656	+28	+1.72	33,400	-
[7856]	26/06/02	1,630	1,639	1,600	1,628	+5	+0.31	67,000	-
[7856]	26/06/01	1,652	1,656	1,614	1,623	-29	-1.76	80,100	-
[7856]	26/05/29	1,660	1,680	1,652	1,652	-12	-0.72	64,900	-
[7856]	26/05/28	1,657	1,664	1,642	1,664	0	0.00	42,600	-
[7856]	26/05/27	1,657	1,674	1,655	1,664	+7	+0.42	30,200	-
[7856]	26/05/26	1,649	1,665	1,645	1,657	-6	-0.36	35,900	-
[7856]	26/05/25	1,675	1,680	1,649	1,663	-9	-0.54	44,200	-
[7856]	26/05/22	1,670	1,676	1,665	1,672	-3.0	-0.18	24,800	-
[7856]	26/05/21	1,665	1,681	1,665	1,675	+10.0	+0.60	35,700	-
[7856]	26/05/20	1,696	1,696	1,651	1,665	-31.0	-1.83	47,700	-
[7856]	26/05/19	1,704	1,713	1,695	1,696	-5.0	-0.29	27,900	-
[7856]	26/05/18	1,719	1,719	1,696	1,701	-16.0	-0.93	56,700	-
[7856]	26/05/15	1,690	1,723	1,690	1,717	+38.0	+2.26	133,300	-
[7856]	26/05/14	1,684	1,684	1,671	1,679	+1.0	+0.06	35,400	-
[7856]	26/05/13	1,663	1,684	1,662	1,678	+16.0	+0.96	35,900	-
[7856]	26/05/12	1,670	1,679	1,652	1,662	-3.0	-0.18	31,100	-
[7856]	26/05/11	1,648	1,676	1,648	1,665	+13.0	+0.79	50,500	-
[7856]	26/05/08	1,676	1,676	1,643	1,652	-20.0	-1.20	67,000	-
[7856]	26/05/07	1,653	1,677	1,641	1,672	+29.0	+1.77	91,100	-
[7856]	26/05/01	1,642	1,646	1,635	1,643	+2.0	+0.12	57,200	-
[7856]	26/04/30	1,656	1,656	1,622	1,641	-26.0	-1.56	98,700	-
[7856]	26/04/28	1,641	1,670	1,639	1,667	-16.0	-0.95	257,000	-
[7856]	26/04/27	1,688	1,706	1,683	1,683	-4	-0.24	281,300	-
[7856]	26/04/24	1,700	1,704	1,682	1,687	-4	-0.24	105,800	-
[7856]	26/04/23	1,710	1,710	1,685	1,691	-19	-1.11	121,600	-
[7856]	26/04/22	1,753	1,754	1,710	1,710	-41	-2.34	169,800	-
[7856]	26/04/21	1,745	1,758	1,745	1,751	+11	+0.63	68,500	-
[7856]	26/04/20	1,745	1,748	1,735	1,740	-1	-0.06	51,300	-
[7856]	26/04/17	1,747	1,753	1,738	1,741	-6	-0.34	54,700	-
[7856]	26/04/16	1,754	1,759	1,745	1,747	+6	+0.34	53,100	-
[7856]	26/04/15	1,742	1,755	1,740	1,741	+12	+0.69	68,300	-
[7856]	26/04/14	1,736	1,747	1,727	1,729	+3	+0.17	72,900	-
[7856]	26/04/13	1,744	1,747	1,724	1,726	-16	-0.92	88,800	-
[7856]	26/04/10	1,753	1,763	1,741	1,742	-8	-0.46	83,600	-
[7856]	26/04/09	1,767	1,769	1,750	1,750	-15	-0.85	90,400	-
[7856]	26/04/08	1,770	1,773	1,755	1,765	+7	+0.40	125,600	-
[7856]	26/04/07	1,778	1,778	1,745	1,758	-2	-0.11	98,400	-
[7856]	26/04/06	1,770	1,776	1,759	1,760	-6	-0.34	80,000	-
[7856]	26/04/03	1,789	1,789	1,756	1,766	+7	+0.40	93,900	-
[7856]	26/04/02	1,782	1,792	1,755	1,759	-2	-0.11	76,900	-
[7856]	26/04/01	1,754	1,769	1,746	1,761	+30	+1.73	60,200	-
[7856]	26/03/31	1,735	1,754	1,729	1,731	+5	+0.29	68,400	-
[7856]	26/03/30	1,720	1,726	1,697	1,726	-13	-0.75	97,000	-
[7856]	26/03/27	1,733	1,739	1,722	1,739	+9	+0.52	71,000	-
[7856]	26/03/26	1,740	1,740	1,715	1,730	-6	-0.35	34,300	-
[7856]	26/03/25	1,740	1,749	1,733	1,736	+16	+0.93	44,800	-
[7856]	26/03/24	1,696	1,720	1,686	1,720	+58	+3.49	88,600	-
[7856]	26/03/23	1,700	1,700	1,661	1,662	-46	-2.69	95,500	-
[7856]	26/03/19	1,731	1,742	1,705	1,708	-51	-2.90	61,700	-
[7856]	26/03/18	1,744	1,759	1,738	1,759	+35	+2.03	33,900	-
[7856]	26/03/17	1,720	1,739	1,716	1,724	+16	+0.94	51,000	-
[7856]	26/03/16	1,711	1,727	1,704	1,708	0	0.00	46,000	-
[7856]	26/03/13	1,712	1,723	1,705	1,708	-12	-0.70	53,600	-
[7856]	26/03/12	1,752	1,752	1,716	1,720	-37	-2.11	59,100	-
[7856]	26/03/11	1,760	1,778	1,754	1,757	+14	+0.80	46,900	-
[7856]	26/03/10	1,722	1,763	1,708	1,743	+1	+0.06	150,200	-
[7856]	26/03/09	1,740	1,750	1,721	1,742	-48	-2.68	150,000	-
[7856]	26/03/06	1,790	1,790	1,775	1,790	-13	-0.72	74,800	-
[7856]	26/03/05	1,800	1,821	1,795	1,803	+39	+2.21	60,500	-
[7856]	26/03/04	1,779	1,793	1,740	1,764	-38	-2.11	125,600	-
[7856]	26/03/03	1,832	1,832	1,794	1,802	-31	-1.69	85,600	-
[7856]	26/03/02	1,841	1,842	1,815	1,833	-22	-1.19	97,100	-
[7856]	26/02/27	1,814	1,855	1,814	1,855	+37	+2.04	70,500	-
[7856]	26/02/26	1,826	1,830	1,817	1,818	-7	-0.38	59,700	-
[7856]	26/02/25	1,824	1,833	1,818	1,825	-3	-0.16	52,400	-
[7856]	26/02/24	1,780	1,837	1,773	1,828	+48	+2.70	96,400	-
[7856]	26/02/20	1,808	1,808	1,780	1,780	-28	-1.55	45,000	-
[7856]	26/02/19	1,808	1,810	1,791	1,808	+10	+0.56	59,100	-
[7856]	26/02/18	1,790	1,800	1,786	1,798	+12	+0.67	56,000	-
[7856]	26/02/17	1,780	1,789	1,771	1,786	+6	+0.34	50,800	-
[7856]	26/02/16	1,778	1,786	1,766	1,780	+10	+0.56	80,100	-
[7856]	26/02/13	1,763	1,770	1,745	1,770	+7	+0.40	45,700	-
[7856]	26/02/12	1,746	1,765	1,739	1,763	+26	+1.50	63,100	-
[7856]	26/02/10	1,732	1,742	1,731	1,737	+8	+0.46	35,900	-
[7856]	26/02/09	1,737	1,740	1,722	1,729	+5	+0.29	64,700	-
[7856]	26/02/06	1,723	1,724	1,711	1,724	-3	-0.17	39,500	-
[7856]	26/02/05	1,720	1,729	1,718	1,727	+13	+0.76	39,900	-
[7856]	26/02/04	1,703	1,720	1,695	1,714	+11	+0.65	61,600	-
[7856]	26/02/03	1,690	1,706	1,684	1,703	+21	+1.25	43,100	-
[7856]	26/02/02	1,711	1,714	1,679	1,682	-19	-1.12	62,600	-
[7856]	26/01/30	1,686	1,705	1,677	1,701	+20	+1.19	42,900	-
[7856]	26/01/29	1,683	1,683	1,664	1,681	0	0.00	37,400	-
[7856]	26/01/28	1,685	1,686	1,672	1,681	-4	-0.24	35,200	-
[7856]	26/01/27	1,690	1,702	1,685	1,685	-7	-0.41	39,200	-
[7856]	26/01/26	1,713	1,713	1,692	1,692	-24	-1.40	46,900	-
[7856]	26/01/23	1,721	1,727	1,713	1,716	-5	-0.29	25,300	-
[7856]	26/01/22	1,698	1,726	1,692	1,721	+29	+1.71	30,700	-
[7856]	26/01/21	1,692	1,696	1,678	1,692	-6	-0.35	38,100	-
[7856]	26/01/20	1,715	1,719	1,694	1,698	-22	-1.28	57,700	-
[7856]	26/01/19	1,731	1,733	1,708	1,720	-11	-0.64	47,300	-
[7856]	26/01/16	1,727	1,732	1,722	1,731	+4	+0.23	35,800	-
[7856]	26/01/15	1,712	1,727	1,711	1,727	+14	+0.82	45,600	-
[7856]	26/01/14	1,713	1,724	1,711	1,713	0	0.00	38,000	-
[7856]	26/01/13	1,717	1,723	1,706	1,713	0	0.00	56,200	-
[7856]	26/01/09	1,702	1,715	1,700	1,713	+9	+0.53	40,900	-
[7856]	26/01/08	1,711	1,715	1,704	1,704	-7	-0.41	27,200	-
[7856]	26/01/07	1,711	1,717	1,704	1,711	-1	-0.06	46,000	-
[7856]	26/01/06	1,696	1,714	1,695	1,712	+16	+0.94	47,300	-
[7856]	26/01/05	1,702	1,711	1,695	1,696	+4	+0.24	66,400	-
[7856]	25/12/30	1,702	1,713	1,689	1,692	-10	-0.59	42,400	-
[7856]	25/12/29	1,692	1,704	1,690	1,702	+12	+0.71	78,700	-
[7856]	25/12/26	1,679	1,690	1,676	1,690	+14	+0.84	41,900	-
[7856]	25/12/25	1,666	1,683	1,666	1,676	+10	+0.60	43,400	-
[7856]	25/12/24	1,669	1,672	1,665	1,666	-3	-0.18	35,000	-
[7856]	25/12/23	1,656	1,679	1,655	1,669	+12	+0.72	38,200	-
[7856]	25/12/22	1,668	1,672	1,657	1,657	+4	+0.24	47,800	-
[7856]	25/12/19	1,647	1,653	1,639	1,653	+11	+0.67	50,700	-
[7856]	25/12/18	1,637	1,649	1,636	1,642	+3	+0.18	29,700	-
[7856]	25/12/17	1,658	1,658	1,639	1,639	-11	-0.67	34,000	-
[7856]	25/12/16	1,669	1,675	1,640	1,650	-16	-0.96	60,500	-
[7856]	25/12/15	1,644	1,670	1,640	1,666	+22	+1.34	52,900	-
[7856]	25/12/12	1,660	1,663	1,638	1,644	+5	+0.31	67,800	-
[7856]	25/12/11	1,700	1,700	1,636	1,639	-57	-3.36	139,600	-
[7856]	25/12/10	1,708	1,742	1,696	1,696	+1	+0.06	244,200	-
[7856]	25/12/09	1,718	1,743	1,679	1,695	+97	+6.07	613,400	-
[7856]	25/12/08	1,606	1,618	1,596	1,598	-8	-0.50	105,800	-
[7856]	25/12/05	1,614	1,618	1,606	1,606	-8	-0.50	43,100	-
[7856]	25/12/04	1,595	1,614	1,594	1,614	+19	+1.19	43,300	-
[7856]	25/12/03	1,593	1,603	1,591	1,595	-1	-0.06	43,700	-
[7856]	25/12/02	1,600	1,604	1,592	1,596	+3	+0.19	35,300	-
[7856]	25/12/01	1,600	1,601	1,591	1,593	-4	-0.25	54,700	-
[7856]	25/11/28	1,593	1,604	1,593	1,597	0	0.00	51,900	-
[7856]	25/11/27	1,577	1,598	1,575	1,597	+20	+1.27	60,300	-
[7856]	25/11/26	1,593	1,603	1,576	1,577	-16	-1.00	56,800	-
[7856]	25/11/25	1,592	1,602	1,585	1,593	+7	+0.44	57,200	-
[7856]	25/11/21	1,553	1,587	1,553	1,586	+28	+1.80	69,200	-
[7856]	25/11/20	1,555	1,565	1,550	1,558	+12	+0.78	48,000	-
[7856]	25/11/19	1,555	1,558	1,546	1,546	-5	-0.32	47,700	-
[7856]	25/11/18	1,562	1,578	1,550	1,551	-13	-0.83	79,900	-
[7856]	25/11/17	1,581	1,581	1,564	1,564	-21	-1.32	60,500	-
[7856]	25/11/14	1,589	1,595	1,583	1,585	-6	-0.38	40,700	-
[7856]	25/11/13	1,583	1,594	1,583	1,591	+9	+0.57	35,600	-
[7856]	25/11/12	1,578	1,592	1,578	1,582	+4	+0.25	78,500	-
[7856]	25/11/11	1,577	1,579	1,561	1,578	+2	+0.13	54,400	-
[7856]	25/11/10	1,570	1,580	1,565	1,576	+7	+0.45	53,800	-
[7856]	25/11/07	1,550	1,569	1,549	1,569	+12	+0.77	78,000	-
[7856]	25/11/06	1,560	1,574	1,543	1,557	0	0.00	121,700	-
[7856]	25/11/05	1,566	1,573	1,555	1,557	-14	-0.89	127,700	-
[7856]	25/11/04	1,600	1,604	1,571	1,571	-40	-2.48	156,000	-
[7856]	25/10/31	1,596	1,611	1,555	1,611	+15	+0.94	273,800	-
[7856]	25/10/30	1,616	1,648	1,596	1,596	-93	-5.51	603,000	-
[7856]	25/10/29	1,722	1,725	1,689	1,689	-32	-1.86	569,900	-
[7856]	25/10/28	1,725	1,728	1,721	1,721	-3	-0.17	170,500	-
[7856]	25/10/27	1,722	1,729	1,721	1,724	+2	+0.12	209,600	-
[7856]	25/10/24	1,722	1,725	1,716	1,722	+6	+0.35	112,700	-
[7856]	25/10/23	1,705	1,718	1,704	1,716	+13	+0.76	118,300	-
[7856]	25/10/22	1,698	1,703	1,696	1,703	+13	+0.77	98,800	-
[7856]	25/10/21	1,699	1,702	1,690	1,690	-8	-0.47	94,900	-
[7856]	25/10/20	1,699	1,700	1,694	1,698	+12	+0.71	96,900	-
[7856]	25/10/17	1,685	1,692	1,684	1,686	+1	+0.06	58,700	-
[7856]	25/10/16	1,675	1,686	1,675	1,685	+12	+0.72	88,400	-
[7856]	25/10/15	1,669	1,677	1,667	1,673	+14	+0.84	62,900	-
[7856]	25/10/14	1,663	1,666	1,654	1,659	-9	-0.54	116,100	-
[7856]	25/10/10	1,680	1,680	1,667	1,668	-13	-0.77	119,100	-
[7856]	25/10/09	1,694	1,695	1,681	1,681	-13	-0.77	105,800	-
[7856]	25/10/08	1,675	1,695	1,675	1,694	+19	+1.13	101,300	-
[7856]	25/10/07	1,680	1,686	1,663	1,675	-24	-1.41	267,800	-
[7856]	25/10/06	1,702	1,705	1,687	1,699	+28	+1.68	133,900	-
[7856]	25/10/03	1,664	1,680	1,664	1,671	+7	+0.42	101,900	-
[7856]	25/10/02	1,684	1,684	1,661	1,664	-11	-0.66	123,900	-
[7856]	25/10/01	1,704	1,704	1,668	1,675	-33	-1.93	243,700	-
[7856]	25/09/30	1,734	1,737	1,707	1,708	-10	-0.58	184,400	-
[7856]	25/09/29	1,737	1,743	1,715	1,718	+2	+0.12	186,100	-
[7856]	25/09/26	1,710	1,716	1,707	1,716	+18	+1.06	120,500	-
[7856]	25/09/25	1,696	1,700	1,685	1,698	+6	+0.35	122,300	-
[7856]	25/09/24	1,707	1,710	1,686	1,692	-4	-0.24	105,700	-
[7856]	25/09/22	1,722	1,727	1,696	1,696	-18	-1.05	152,600	-
[7856]	25/09/19	1,704	1,716	1,691	1,714	+29	+1.72	163,100	-
[7856]	25/09/18	1,689	1,693	1,673	1,685	+5	+0.30	107,700	-
[7856]	25/09/17	1,713	1,713	1,678	1,680	-32	-1.87	87,100	-
[7856]	25/09/16	1,708	1,718	1,689	1,712	+15	+0.88	128,200	-
[7856]	25/09/12	1,685	1,700	1,676	1,697	+18	+1.07	73,000	-
[7856]	25/09/11	1,689	1,696	1,674	1,679	-6	-0.36	65,600	-
[7856]	25/09/10	1,693	1,698	1,675	1,685	-3	-0.18	68,800	-
[7856]	25/09/09	1,660	1,700	1,659	1,688	+7	+0.42	233,600	-
[7856]	25/09/08	1,676	1,698	1,666	1,681	+10	+0.60	226,200	-
[7856]	25/09/05	1,648	1,671	1,647	1,671	+25	+1.52	62,900	-