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
[7860]	26/10/29	1,206	1,217	1,195	1,202	-5.0	-0.41	567,500	51,302,289,408
[7860]	26/10/28	1,241	1,241	1,207	1,207	-32.0	-2.58	155,100	51,515,691,008
[7860]	26/10/27	1,255	1,264	1,237	1,239	-22.0	-1.74	107,300	52,881,477,632
[7860]	26/10/26	1,270	1,282	1,260	1,261	-12.0	-0.94	126,800	53,820,452,864
[7860]	26/10/23	1,280	1,297	1,270	1,273	-4.0	-0.31	152,000	54,332,620,800
[7860]	26/10/22	1,265	1,277	1,265	1,277	+13.0	+1.03	101,400	54,503,346,176
[7860]	26/10/21	1,281	1,281	1,263	1,264	-9.0	-0.71	97,200	53,948,493,824
[7860]	26/10/20	1,259	1,274	1,258	1,273	+14.0	+1.11	114,700	54,332,620,800
[7860]	26/10/19	1,273	1,281	1,259	1,259	-6.0	-0.47	83,200	53,735,092,224
[7860]	26/10/16	1,249	1,274	1,248	1,265	+14.0	+1.12	122,200	53,991,178,240
[7860]	26/10/15	1,238	1,257	1,230	1,251	+18.0	+1.46	151,400	53,393,645,568
[7860]	26/10/14	1,245	1,245	1,224	1,233	-3.0	-0.24	73,800	52,625,391,616
[7860]	26/10/13	1,235	1,245	1,229	1,236	+10.0	+0.82	125,300	52,753,432,576
[7860]	26/10/09	1,223	1,241	1,219	1,226	+2.0	+0.16	219,500	52,326,625,280
[7860]	26/10/08	1,229	1,229	1,214	1,224	-5.0	-0.41	127,600	52,241,264,640
[7860]	26/10/07	1,219	1,232	1,214	1,229	+2.0	+0.16	155,900	52,454,670,336
[7860]	26/10/06	1,217	1,232	1,217	1,227	+8.0	+0.66	101,200	52,369,305,600
[7860]	26/10/05	1,212	1,224	1,208	1,219	+7.0	+0.58	120,100	52,027,863,040
[7860]	26/10/02	1,210	1,219	1,206	1,212	-4.0	-0.33	266,900	51,729,096,704
[7860]	26/10/01	1,210	1,221	1,206	1,216	-3.0	-0.25	147,400	51,899,817,984
[7860]	26/09/30	1,224	1,224	1,204	1,219	-7.0	-0.57	160,000	52,027,863,040
[7860]	26/09/29	1,238	1,241	1,225	1,226	-39.0	-3.08	124,100	52,326,625,280
[7860]	26/09/28	1,276	1,276	1,259	1,265	-7.0	-0.55	154,700	53,991,178,240
[7860]	26/09/25	1,273	1,275	1,265	1,272	+4.0	+0.32	85,300	54,289,940,480
[7860]	26/09/24	1,260	1,270	1,251	1,268	+6.0	+0.48	128,700	54,119,219,200
[7860]	26/09/18	1,271	1,274	1,261	1,262	-17.0	-1.33	98,200	53,863,133,184
[7860]	26/09/17	1,282	1,291	1,273	1,279	+4.0	+0.31	69,800	54,588,706,816
[7860]	26/09/16	1,274	1,284	1,274	1,275	+1.0	+0.08	78,200	54,417,985,536
[7860]	26/09/15	1,271	1,279	1,269	1,274	+3.0	+0.24	103,200	54,375,305,216
[7860]	26/09/14	1,258	1,276	1,257	1,271	+19.0	+1.52	116,800	54,247,260,160
[7860]	26/09/11	1,240	1,256	1,231	1,252	+6.0	+0.48	119,500	53,436,325,888
[7860]	26/09/10	1,228	1,246	1,224	1,246	+11.0	+0.89	91,400	53,180,239,872
[7860]	26/09/09	1,250	1,250	1,231	1,235	-14.0	-1.12	105,400	52,710,752,256
[7860]	26/09/08	1,241	1,253	1,235	1,249	+3.0	+0.24	92,800	53,308,284,928
[7860]	26/09/07	1,274	1,274	1,246	1,246	-31.0	-2.43	142,300	53,180,239,872
[7860]	26/09/04	1,277	1,287	1,277	1,277	-4.0	-0.31	84,700	54,503,346,176
[7860]	26/09/03	1,290	1,295	1,278	1,281	-11.0	-0.85	118,700	54,674,067,456
[7860]	26/09/02	1,291	1,299	1,280	1,292	+1.0	+0.08	135,300	55,143,559,168
[7860]	26/09/01	1,297	1,301	1,288	1,291	-6.0	-0.46	110,300	55,100,874,752
[7860]	26/08/31	1,285	1,302	1,283	1,297	+9.0	+0.70	110,700	55,356,960,768
[7860]	26/08/28	1,279	1,290	1,278	1,288	+6.0	+0.47	81,000	54,972,833,792
[7860]	26/08/27	1,283	1,302	1,278	1,282	-17.0	-1.31	96,200	54,716,747,776
[7860]	26/08/26	1,280	1,299	1,280	1,299	+18.0	+1.41	107,600	55,442,321,408
[7860]	26/08/25	1,290	1,294	1,280	1,281	-3.0	-0.23	90,100	54,674,067,456
[7860]	26/08/24	1,278	1,302	1,278	1,284	+8.0	+0.63	152,900	54,802,112,512
[7860]	26/08/21	1,274	1,290	1,272	1,276	+2.0	+0.16	120,700	54,460,665,856
[7860]	26/08/20	1,261	1,278	1,253	1,274	+20.0	+1.59	192,300	54,375,305,216
[7860]	26/08/19	1,260	1,263	1,241	1,254	+1.0	+0.08	104,100	53,521,686,528
[7860]	26/08/18	1,243	1,262	1,236	1,253	+1.0	+0.08	149,500	53,479,006,208
[7860]	26/08/17	1,241	1,261	1,237	1,252	+10	+0.81	174,800	-
[7860]	26/08/14	1,221	1,242	1,218	1,242	+17	+1.39	201,000	-
[7860]	26/08/13	1,220	1,230	1,217	1,225	+6	+0.49	189,600	-
[7860]	26/08/12	1,250	1,250	1,217	1,219	-31	-2.48	200,100	-
[7860]	26/08/10	1,247	1,252	1,233	1,250	+14	+1.13	136,100	-
[7860]	26/08/07	1,221	1,252	1,194	1,236	-29	-2.29	364,000	-
[7860]	26/08/06	1,270	1,276	1,252	1,265	+18	+1.44	116,100	-
[7860]	26/08/05	1,250	1,258	1,241	1,247	-13	-1.03	183,800	-
[7860]	26/08/04	1,282	1,285	1,255	1,260	-24	-1.87	193,300	-
[7860]	26/08/03	1,317	1,319	1,282	1,284	-36	-2.73	229,000	-
[7860]	26/07/31	1,346	1,346	1,315	1,320	-26	-1.93	207,600	-
[7860]	26/07/30	1,341	1,351	1,335	1,346	-5	-0.37	195,000	-
[7860]	26/07/29	1,328	1,361	1,315	1,351	+31	+2.35	298,300	-
[7860]	26/07/28	1,310	1,320	1,304	1,320	+15	+1.15	184,700	-
[7860]	26/07/27	1,280	1,307	1,273	1,305	+42	+3.33	222,100	-
[7860]	26/07/24	1,265	1,265	1,253	1,263	-3	-0.24	96,800	-
[7860]	26/07/23	1,268	1,270	1,255	1,266	0	0.00	148,900	-
[7860]	26/07/22	1,271	1,271	1,249	1,266	-14	-1.09	178,200	-
[7860]	26/07/21	1,275	1,294	1,270	1,280	+5	+0.39	162,100	-
[7860]	26/07/17	1,270	1,291	1,267	1,275	+11	+0.87	239,800	-
[7860]	26/07/16	1,263	1,274	1,260	1,264	+1	+0.08	131,300	-
[7860]	26/07/15	1,257	1,268	1,250	1,263	+6	+0.48	169,600	-
[7860]	26/07/14	1,263	1,268	1,257	1,257	0	0.00	95,000	-
[7860]	26/07/13	1,261	1,273	1,252	1,257	+1	+0.08	163,300	-
[7860]	26/07/10	1,254	1,261	1,246	1,256	-1	-0.08	207,600	-
[7860]	26/07/09	1,259	1,265	1,245	1,257	-1	-0.08	127,100	-
[7860]	26/07/08	1,250	1,267	1,248	1,258	+8	+0.64	158,900	-
[7860]	26/07/07	1,219	1,252	1,216	1,250	+31	+2.54	263,100	-
[7860]	26/07/06	1,219	1,224	1,211	1,219	+13	+1.08	86,900	-
[7860]	26/07/03	1,219	1,228	1,205	1,206	-5	-0.41	193,300	-
[7860]	26/07/02	1,199	1,217	1,191	1,211	+27	+2.28	187,400	-
[7860]	26/07/01	1,195	1,197	1,184	1,184	-16	-1.33	130,200	-
[7860]	26/06/30	1,201	1,204	1,190	1,200	-1	-0.08	259,700	-
[7860]	26/06/29	1,189	1,202	1,185	1,201	+12	+1.01	173,300	-
[7860]	26/06/26	1,187	1,193	1,182	1,189	+6	+0.51	98,600	-
[7860]	26/06/25	1,188	1,191	1,179	1,183	-3	-0.25	113,500	-
[7860]	26/06/24	1,186	1,193	1,181	1,186	+6	+0.51	123,500	-
[7860]	26/06/23	1,183	1,185	1,172	1,180	-7	-0.59	133,500	-
[7860]	26/06/22	1,189	1,196	1,182	1,187	+2	+0.17	93,200	-
[7860]	26/06/19	1,189	1,195	1,179	1,185	+3	+0.25	188,800	-
[7860]	26/06/18	1,182	1,188	1,177	1,182	-2	-0.17	102,000	-
[7860]	26/06/17	1,197	1,204	1,184	1,184	-8	-0.67	113,800	-
[7860]	26/06/16	1,189	1,194	1,183	1,192	-5	-0.42	106,800	-
[7860]	26/06/15	1,203	1,216	1,192	1,197	0	0.00	145,200	-
[7860]	26/06/12	1,186	1,199	1,185	1,197	-4	-0.33	100,600	-
[7860]	26/06/11	1,188	1,203	1,181	1,201	+12	+1.01	149,000	-
[7860]	26/06/10	1,178	1,189	1,172	1,189	+21	+1.80	124,600	-
[7860]	26/06/09	1,188	1,190	1,166	1,168	-14	-1.18	162,000	-
[7860]	26/06/08	1,185	1,203	1,175	1,182	0	0.00	149,600	-
[7860]	26/06/05	1,181	1,197	1,178	1,182	+9	+0.77	125,600	-
[7860]	26/06/04	1,176	1,178	1,163	1,173	-16	-1.35	162,000	-
[7860]	26/06/03	1,181	1,191	1,169	1,189	+7	+0.59	125,300	-
[7860]	26/06/02	1,183	1,187	1,177	1,182	-12	-1.01	139,700	-
[7860]	26/06/01	1,201	1,201	1,183	1,194	-11	-0.91	138,700	-
[7860]	26/05/29	1,200	1,218	1,196	1,205	+10	+0.84	157,300	-
[7860]	26/05/28	1,196	1,203	1,191	1,195	+2	+0.17	172,400	-
[7860]	26/05/27	1,190	1,196	1,182	1,193	+4	+0.34	131,900	-
[7860]	26/05/26	1,163	1,191	1,163	1,189	+22	+1.89	147,700	-
[7860]	26/05/25	1,182	1,185	1,160	1,167	-22	-1.85	142,300	-
[7860]	26/05/22	1,188	1,195	1,183	1,189	-4.0	-0.34	69,900	-
[7860]	26/05/21	1,208	1,208	1,193	1,193	-7.0	-0.58	87,400	-
[7860]	26/05/20	1,205	1,211	1,186	1,200	-9.0	-0.74	164,200	-
[7860]	26/05/19	1,185	1,215	1,184	1,209	+30.0	+2.54	208,300	-
[7860]	26/05/18	1,179	1,181	1,171	1,179	+1.0	+0.08	178,300	-
[7860]	26/05/15	1,170	1,178	1,147	1,178	-4.0	-0.34	333,100	-
[7860]	26/05/14	1,190	1,190	1,176	1,182	-9.0	-0.76	108,600	-
[7860]	26/05/13	1,181	1,194	1,181	1,191	+10.0	+0.85	132,600	-
[7860]	26/05/12	1,177	1,186	1,175	1,181	+3.0	+0.25	97,700	-
[7860]	26/05/11	1,184	1,190	1,178	1,178	-4.0	-0.34	76,600	-
[7860]	26/05/08	1,176	1,187	1,173	1,182	+6.0	+0.51	143,400	-
[7860]	26/05/07	1,180	1,184	1,176	1,176	-3.0	-0.25	106,500	-
[7860]	26/05/01	1,179	1,183	1,172	1,179	-6.0	-0.51	102,100	-
[7860]	26/04/30	1,189	1,189	1,175	1,185	-5.0	-0.42	139,700	-
[7860]	26/04/28	1,187	1,190	1,179	1,190	+11.0	+0.93	136,400	-
[7860]	26/04/27	1,175	1,188	1,170	1,179	+2	+0.17	197,800	-
[7860]	26/04/24	1,189	1,192	1,172	1,177	-12	-1.01	129,700	-
[7860]	26/04/23	1,190	1,193	1,183	1,189	+1	+0.08	108,500	-
[7860]	26/04/22	1,190	1,197	1,188	1,188	-2	-0.17	99,900	-
[7860]	26/04/21	1,196	1,201	1,190	1,190	-7	-0.58	111,600	-
[7860]	26/04/20	1,213	1,218	1,196	1,197	-21	-1.72	88,500	-
[7860]	26/04/17	1,206	1,218	1,206	1,218	+11	+0.91	67,500	-
[7860]	26/04/16	1,211	1,221	1,206	1,207	-4	-0.33	96,700	-
[7860]	26/04/15	1,200	1,211	1,200	1,211	+11	+0.92	83,800	-
[7860]	26/04/14	1,200	1,207	1,194	1,200	0	0.00	74,600	-
[7860]	26/04/13	1,197	1,203	1,197	1,200	+3	+0.25	84,400	-
[7860]	26/04/10	1,201	1,210	1,192	1,197	-6	-0.50	148,100	-
[7860]	26/04/09	1,210	1,217	1,201	1,203	-11	-0.91	92,200	-
[7860]	26/04/08	1,220	1,223	1,209	1,214	+2	+0.17	142,500	-
[7860]	26/04/07	1,214	1,219	1,203	1,212	+1	+0.08	119,100	-
[7860]	26/04/06	1,207	1,212	1,204	1,211	+8	+0.67	113,500	-
[7860]	26/04/03	1,205	1,220	1,202	1,203	+4	+0.33	106,300	-
[7860]	26/04/02	1,193	1,203	1,183	1,199	-6	-0.50	227,200	-
[7860]	26/04/01	1,193	1,205	1,187	1,205	+13	+1.09	173,900	-
[7860]	26/03/31	1,188	1,203	1,187	1,192	+10	+0.85	180,400	-
[7860]	26/03/30	1,173	1,187	1,163	1,182	-36	-2.96	234,800	-
[7860]	26/03/27	1,205	1,225	1,204	1,218	+16	+1.33	270,100	-
[7860]	26/03/26	1,197	1,202	1,192	1,202	+2	+0.17	174,700	-
[7860]	26/03/25	1,193	1,202	1,191	1,200	+11	+0.93	162,400	-
[7860]	26/03/24	1,191	1,191	1,179	1,189	+16	+1.36	105,700	-
[7860]	26/03/23	1,180	1,184	1,171	1,173	-17	-1.43	245,100	-
[7860]	26/03/19	1,206	1,206	1,190	1,190	-25	-2.06	280,300	-
[7860]	26/03/18	1,204	1,222	1,198	1,215	+7	+0.58	188,300	-
[7860]	26/03/17	1,199	1,215	1,198	1,208	+8	+0.67	76,800	-
[7860]	26/03/16	1,201	1,210	1,197	1,200	-2	-0.17	86,700	-
[7860]	26/03/13	1,205	1,218	1,195	1,202	-5	-0.41	194,800	-
[7860]	26/03/12	1,218	1,225	1,206	1,207	-16	-1.31	168,100	-
[7860]	26/03/11	1,212	1,233	1,210	1,223	+13	+1.07	206,600	-
[7860]	26/03/10	1,214	1,214	1,197	1,210	+3	+0.25	170,300	-
[7860]	26/03/09	1,193	1,212	1,182	1,207	-6	-0.49	194,700	-
[7860]	26/03/06	1,209	1,219	1,193	1,213	+16	+1.34	198,000	-
[7860]	26/03/05	1,197	1,214	1,195	1,197	+12	+1.01	332,300	-
[7860]	26/03/04	1,188	1,191	1,166	1,185	-5	-0.42	451,600	-
[7860]	26/03/03	1,210	1,210	1,190	1,190	-33	-2.70	273,000	-
[7860]	26/03/02	1,210	1,227	1,204	1,223	+12	+0.99	255,000	-
[7860]	26/02/27	1,200	1,214	1,198	1,211	+15	+1.25	210,100	-
[7860]	26/02/26	1,207	1,211	1,196	1,196	-6	-0.50	255,900	-
[7860]	26/02/25	1,192	1,217	1,188	1,202	+13	+1.09	399,800	-
[7860]	26/02/24	1,189	1,202	1,175	1,189	-33	-2.70	580,700	-
[7860]	26/02/20	1,219	1,225	1,208	1,222	-4	-0.33	167,700	-
[7860]	26/02/19	1,241	1,247	1,222	1,226	-6	-0.49	173,000	-
[7860]	26/02/18	1,221	1,233	1,214	1,232	+18	+1.48	182,600	-
[7860]	26/02/17	1,210	1,222	1,200	1,214	0	0.00	176,700	-
[7860]	26/02/16	1,220	1,222	1,208	1,214	+2	+0.17	211,300	-
[7860]	26/02/13	1,202	1,227	1,192	1,212	+24	+2.02	434,200	-
[7860]	26/02/12	1,200	1,201	1,188	1,188	-14	-1.16	211,600	-
[7860]	26/02/10	1,184	1,202	1,182	1,202	+29	+2.47	176,100	-
[7860]	26/02/09	1,182	1,182	1,169	1,173	-3	-0.26	164,700	-
[7860]	26/02/06	1,180	1,182	1,171	1,176	-5	-0.42	165,500	-
[7860]	26/02/05	1,180	1,192	1,178	1,181	+5	+0.43	155,400	-
[7860]	26/02/04	1,180	1,180	1,170	1,176	-7	-0.59	200,600	-
[7860]	26/02/03	1,186	1,195	1,183	1,183	0	0.00	123,500	-
[7860]	26/02/02	1,198	1,199	1,181	1,183	-13	-1.09	143,900	-
[7860]	26/01/30	1,195	1,197	1,184	1,196	+3	+0.25	160,000	-
[7860]	26/01/29	1,180	1,193	1,163	1,193	+10	+0.85	229,300	-
[7860]	26/01/28	1,192	1,192	1,180	1,183	-12	-1.00	152,900	-
[7860]	26/01/27	1,200	1,208	1,195	1,195	-3	-0.25	136,700	-
[7860]	26/01/26	1,219	1,219	1,198	1,198	-34	-2.76	260,800	-
[7860]	26/01/23	1,223	1,234	1,218	1,232	+17	+1.40	114,900	-
[7860]	26/01/22	1,207	1,222	1,206	1,215	+8	+0.66	129,000	-
[7860]	26/01/21	1,219	1,221	1,205	1,207	-12	-0.98	155,400	-
[7860]	26/01/20	1,228	1,229	1,217	1,219	-10	-0.81	145,700	-
[7860]	26/01/19	1,224	1,231	1,217	1,229	+5	+0.41	109,000	-
[7860]	26/01/16	1,236	1,238	1,222	1,224	-14	-1.13	138,200	-
[7860]	26/01/15	1,232	1,243	1,230	1,238	-3	-0.24	118,800	-
[7860]	26/01/14	1,241	1,244	1,234	1,241	-1	-0.08	108,700	-
[7860]	26/01/13	1,255	1,258	1,237	1,242	-6	-0.48	206,300	-
[7860]	26/01/09	1,257	1,261	1,246	1,248	-4	-0.32	123,600	-
[7860]	26/01/08	1,251	1,257	1,245	1,252	-3	-0.24	99,800	-
[7860]	26/01/07	1,250	1,258	1,242	1,255	0	0.00	141,800	-
[7860]	26/01/06	1,256	1,261	1,246	1,255	-1	-0.08	181,400	-
[7860]	26/01/05	1,268	1,268	1,251	1,256	-12	-0.95	228,400	-
[7860]	25/12/30	1,255	1,275	1,255	1,268	+11	+0.88	223,200	-
[7860]	25/12/29	1,271	1,271	1,244	1,257	-14	-1.10	338,000	-
[7860]	25/12/26	1,251	1,278	1,241	1,271	+59	+4.87	892,900	-
[7860]	25/12/25	1,207	1,216	1,202	1,212	+11	+0.92	102,000	-
[7860]	25/12/24	1,198	1,209	1,194	1,201	0	0.00	117,600	-
[7860]	25/12/23	1,185	1,204	1,185	1,201	+16	+1.35	159,500	-
[7860]	25/12/22	1,188	1,196	1,176	1,185	+2	+0.17	166,200	-
[7860]	25/12/19	1,172	1,189	1,168	1,183	+12	+1.02	292,000	-
[7860]	25/12/18	1,170	1,172	1,160	1,171	+12	+1.04	127,800	-
[7860]	25/12/17	1,168	1,171	1,159	1,159	-8	-0.69	231,300	-
[7860]	25/12/16	1,180	1,181	1,164	1,167	-13	-1.10	244,000	-
[7860]	25/12/15	1,173	1,181	1,173	1,180	+8	+0.68	106,000	-
[7860]	25/12/12	1,170	1,180	1,166	1,172	+10	+0.86	146,700	-
[7860]	25/12/11	1,179	1,182	1,160	1,162	-18	-1.53	189,800	-
[7860]	25/12/10	1,173	1,184	1,173	1,180	+2	+0.17	140,500	-
[7860]	25/12/09	1,183	1,186	1,172	1,178	-11	-0.93	147,200	-
[7860]	25/12/08	1,168	1,198	1,167	1,189	+30	+2.59	251,500	-
[7860]	25/12/05	1,165	1,166	1,156	1,159	-13	-1.11	246,400	-
[7860]	25/12/04	1,166	1,175	1,164	1,172	+6	+0.51	188,500	-
[7860]	25/12/03	1,195	1,195	1,165	1,166	-30	-2.51	382,700	-
[7860]	25/12/02	1,207	1,207	1,188	1,196	-7	-0.58	263,300	-
[7860]	25/12/01	1,216	1,219	1,203	1,203	-10	-0.82	94,900	-
[7860]	25/11/28	1,215	1,226	1,213	1,213	0	0.00	109,500	-
[7860]	25/11/27	1,205	1,221	1,205	1,213	+10	+0.83	126,200	-
[7860]	25/11/26	1,209	1,212	1,201	1,203	+3	+0.25	122,200	-
[7860]	25/11/25	1,235	1,236	1,197	1,200	-35	-2.83	255,200	-
[7860]	25/11/21	1,200	1,235	1,200	1,235	+35	+2.92	167,200	-
[7860]	25/11/20	1,201	1,210	1,200	1,200	0	0.00	101,000	-
[7860]	25/11/19	1,201	1,204	1,197	1,200	+2	+0.17	98,400	-
[7860]	25/11/18	1,200	1,210	1,194	1,198	-2	-0.17	182,600	-
[7860]	25/11/17	1,206	1,211	1,193	1,200	-10	-0.83	255,500	-
[7860]	25/11/14	1,203	1,216	1,201	1,210	-21	-1.71	293,100	-
[7860]	25/11/13	1,246	1,246	1,229	1,231	-12	-0.97	101,800	-
[7860]	25/11/12	1,230	1,256	1,225	1,243	+22	+1.80	193,500	-
[7860]	25/11/11	1,235	1,235	1,214	1,221	-8	-0.65	85,300	-
[7860]	25/11/10	1,239	1,240	1,228	1,229	-4	-0.32	60,400	-
[7860]	25/11/07	1,220	1,234	1,220	1,233	+14	+1.15	93,500	-
[7860]	25/11/06	1,217	1,227	1,211	1,219	+2	+0.16	88,500	-
[7860]	25/11/05	1,224	1,227	1,208	1,217	-2	-0.16	116,200	-
[7860]	25/11/04	1,208	1,225	1,206	1,219	+11	+0.91	102,000	-
[7860]	25/10/31	1,203	1,212	1,198	1,208	+8	+0.67	138,800	-
[7860]	25/10/30	1,203	1,210	1,200	1,200	-5	-0.41	325,000	-
[7860]	25/10/29	1,213	1,215	1,203	1,205	-13	-1.07	130,200	-
[7860]	25/10/28	1,231	1,232	1,212	1,218	-18	-1.46	127,000	-
[7860]	25/10/27	1,230	1,244	1,230	1,236	+9	+0.73	94,300	-
[7860]	25/10/24	1,245	1,245	1,226	1,227	-14	-1.13	82,000	-
[7860]	25/10/23	1,235	1,247	1,230	1,241	+3	+0.24	71,200	-
[7860]	25/10/22	1,240	1,249	1,238	1,238	-2	-0.16	117,500	-
[7860]	25/10/21	1,228	1,247	1,226	1,240	+14	+1.14	106,800	-
[7860]	25/10/20	1,225	1,228	1,217	1,226	+14	+1.16	72,200	-
[7860]	25/10/17	1,220	1,226	1,209	1,212	-13	-1.06	111,300	-
[7860]	25/10/16	1,221	1,229	1,216	1,225	+4	+0.33	112,100	-
[7860]	25/10/15	1,220	1,221	1,210	1,221	+15	+1.24	88,200	-
[7860]	25/10/14	1,213	1,213	1,200	1,206	-20	-1.63	258,000	-
[7860]	25/10/10	1,207	1,226	1,200	1,226	0	0.00	189,800	-
[7860]	25/10/09	1,228	1,234	1,223	1,226	-4	-0.33	175,700	-
[7860]	25/10/08	1,235	1,242	1,229	1,230	-9	-0.73	238,600	-
[7860]	25/10/07	1,250	1,254	1,238	1,239	-9	-0.72	191,000	-
[7860]	25/10/06	1,243	1,250	1,239	1,248	+11	+0.89	187,000	-
[7860]	25/10/03	1,233	1,249	1,233	1,237	+4	+0.32	168,400	-
[7860]	25/10/02	1,242	1,249	1,230	1,233	-17	-1.36	234,600	-
[7860]	25/10/01	1,266	1,266	1,239	1,250	-18	-1.42	202,300	-
[7860]	25/09/30	1,261	1,271	1,256	1,268	+7	+0.56	229,400	-
[7860]	25/09/29	1,273	1,276	1,261	1,261	-37	-2.85	195,900	-
[7860]	25/09/26	1,270	1,300	1,269	1,298	+35	+2.77	468,200	-
[7860]	25/09/25	1,262	1,269	1,260	1,263	+3	+0.24	165,600	-
[7860]	25/09/24	1,262	1,266	1,259	1,260	-2	-0.16	155,100	-
[7860]	25/09/22	1,272	1,273	1,262	1,262	-9	-0.71	110,200	-
[7860]	25/09/19	1,269	1,279	1,262	1,271	+5	+0.39	372,300	-
[7860]	25/09/18	1,277	1,279	1,266	1,266	-11	-0.86	177,500	-
[7860]	25/09/17	1,287	1,289	1,276	1,277	-8	-0.62	94,000	-
[7860]	25/09/16	1,290	1,294	1,281	1,285	-3	-0.23	137,500	-
[7860]	25/09/12	1,285	1,296	1,283	1,288	0	0.00	112,900	-
[7860]	25/09/11	1,294	1,295	1,286	1,288	-9	-0.69	82,800	-
[7860]	25/09/10	1,305	1,305	1,294	1,297	-7	-0.54	58,700	-
[7860]	25/09/09	1,305	1,307	1,295	1,304	0	0.00	199,800	-
[7860]	25/09/08	1,312	1,312	1,297	1,304	-8	-0.61	111,100	-
[7860]	25/09/05	1,309	1,312	1,298	1,312	+5	+0.38	170,100	-