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
[7885]	26/10/29	1,051	1,051	1,041	1,044	-2.0	-0.19	6,200	15,891,329,024
[7885]	26/10/28	1,032	1,050	1,029	1,046	+14.0	+1.36	5,100	15,921,772,544
[7885]	26/10/27	1,034	1,034	1,021	1,032	+6.0	+0.58	2,600	15,708,670,976
[7885]	26/10/26	1,023	1,029	1,012	1,026	+3.0	+0.29	4,500	15,617,341,440
[7885]	26/10/23	1,018	1,023	1,012	1,023	+2.0	+0.20	5,700	15,571,676,160
[7885]	26/10/22	1,031	1,033	1,019	1,021	-12.0	-1.16	3,800	15,541,233,664
[7885]	26/10/21	1,020	1,033	1,018	1,033	+19.0	+1.87	4,100	15,723,891,712
[7885]	26/10/20	1,037	1,037	1,014	1,014	-19.0	-1.84	6,700	15,434,682,368
[7885]	26/10/19	1,036	1,041	1,029	1,033	-14.0	-1.34	5,600	15,723,891,712
[7885]	26/10/16	1,024	1,049	1,024	1,047	+24.0	+2.35	5,600	15,936,994,304
[7885]	26/10/15	1,040	1,046	1,023	1,023	-29.0	-2.76	13,400	15,571,676,160
[7885]	26/10/14	1,066	1,066	1,050	1,052	-8.0	-0.75	5,100	16,013,102,080
[7885]	26/10/13	1,038	1,067	1,038	1,060	+20.0	+1.92	10,300	16,134,875,136
[7885]	26/10/09	1,044	1,058	1,040	1,040	-4.0	-0.38	11,000	15,830,443,008
[7885]	26/10/08	1,064	1,064	1,044	1,044	-18.0	-1.69	16,100	15,891,329,024
[7885]	26/10/07	1,061	1,070	1,061	1,062	+2.0	+0.19	3,700	16,165,317,632
[7885]	26/10/06	1,066	1,075	1,056	1,060	+3.0	+0.28	14,100	16,134,875,136
[7885]	26/10/05	1,058	1,067	1,055	1,057	+2.0	+0.19	15,000	16,089,209,856
[7885]	26/10/02	1,054	1,073	1,050	1,055	0	+0.00	7,900	16,058,767,360
[7885]	26/10/01	1,074	1,074	1,053	1,055	-10.0	-0.94	7,800	16,058,767,360
[7885]	26/09/30	1,077	1,077	1,065	1,065	-10.0	-0.93	12,200	16,210,982,912
[7885]	26/09/29	1,055	1,090	1,055	1,075	-31.0	-2.80	33,400	16,363,198,464
[7885]	26/09/28	1,154	1,157	1,093	1,106	-41.0	-3.57	55,700	16,835,067,904
[7885]	26/09/25	1,147	1,154	1,141	1,147	+5.0	+0.44	14,000	17,459,152,896
[7885]	26/09/24	1,152	1,158	1,140	1,142	+4.0	+0.35	9,500	17,383,045,120
[7885]	26/09/18	1,135	1,142	1,130	1,138	+4.0	+0.35	8,200	17,322,158,080
[7885]	26/09/17	1,144	1,157	1,134	1,134	-10.0	-0.87	9,400	17,261,271,040
[7885]	26/09/16	1,144	1,157	1,136	1,144	0	+0.00	9,700	17,413,486,592
[7885]	26/09/15	1,131	1,145	1,131	1,144	+4.0	+0.35	13,300	17,413,486,592
[7885]	26/09/14	1,127	1,140	1,123	1,140	+15.0	+1.33	9,700	17,352,601,600
[7885]	26/09/11	1,125	1,131	1,118	1,125	-3.0	-0.27	13,600	17,124,277,248
[7885]	26/09/10	1,138	1,140	1,126	1,128	-10.0	-0.88	7,800	17,169,942,528
[7885]	26/09/09	1,142	1,142	1,127	1,138	-4.0	-0.35	8,300	17,322,158,080
[7885]	26/09/08	1,141	1,142	1,132	1,142	+5.0	+0.44	3,600	17,383,045,120
[7885]	26/09/07	1,134	1,147	1,126	1,137	+15.0	+1.34	11,400	17,306,937,344
[7885]	26/09/04	1,138	1,139	1,120	1,122	-11.0	-0.97	12,500	17,078,612,992
[7885]	26/09/03	1,133	1,144	1,128	1,133	0	+0.00	5,000	17,246,050,304
[7885]	26/09/02	1,131	1,137	1,127	1,133	-7.0	-0.61	6,900	17,246,050,304
[7885]	26/09/01	1,144	1,157	1,140	1,140	-5.0	-0.44	16,400	17,352,601,600
[7885]	26/08/31	1,128	1,155	1,128	1,145	+16.0	+1.42	10,000	17,428,709,376
[7885]	26/08/28	1,128	1,137	1,128	1,129	+1.0	+0.09	6,500	17,185,163,264
[7885]	26/08/27	1,130	1,137	1,122	1,128	-5.0	-0.44	8,000	17,169,942,528
[7885]	26/08/26	1,135	1,136	1,126	1,133	-2.0	-0.18	6,800	17,246,050,304
[7885]	26/08/25	1,137	1,146	1,131	1,135	-8.0	-0.70	5,800	17,276,493,824
[7885]	26/08/24	1,148	1,152	1,120	1,143	+2.0	+0.18	30,800	17,398,265,856
[7885]	26/08/21	1,143	1,149	1,130	1,141	-3.0	-0.26	3,200	17,367,822,336
[7885]	26/08/20	1,126	1,148	1,112	1,144	+28.0	+2.51	12,100	17,413,486,592
[7885]	26/08/19	1,138	1,138	1,106	1,116	-24.0	-2.11	14,400	16,987,283,456
[7885]	26/08/18	1,161	1,161	1,140	1,140	-12.0	-1.04	10,700	17,352,601,600
[7885]	26/08/17	1,155	1,165	1,145	1,152	+1	+0.09	8,900	-
[7885]	26/08/14	1,130	1,152	1,124	1,151	+25	+2.22	13,300	-
[7885]	26/08/13	1,120	1,126	1,115	1,126	+9	+0.81	14,400	-
[7885]	26/08/12	1,075	1,119	1,075	1,117	+47	+4.39	20,700	-
[7885]	26/08/10	1,069	1,091	1,069	1,070	+1	+0.09	12,500	-
[7885]	26/08/07	1,083	1,084	1,068	1,069	-23	-2.11	15,800	-
[7885]	26/08/06	1,081	1,093	1,080	1,092	+11	+1.02	7,100	-
[7885]	26/08/05	1,071	1,087	1,065	1,081	+10	+0.93	6,900	-
[7885]	26/08/04	1,063	1,077	1,063	1,071	+1	+0.09	7,600	-
[7885]	26/08/03	1,079	1,081	1,040	1,070	-2	-0.19	25,600	-
[7885]	26/07/31	1,092	1,117	1,072	1,072	-16	-1.47	46,700	-
[7885]	26/07/30	1,076	1,099	1,070	1,088	+10	+0.93	8,000	-
[7885]	26/07/29	1,086	1,092	1,064	1,078	-7	-0.65	15,600	-
[7885]	26/07/28	1,089	1,089	1,063	1,085	-7	-0.64	15,400	-
[7885]	26/07/27	1,110	1,110	1,079	1,092	+12	+1.11	12,300	-
[7885]	26/07/24	1,077	1,080	1,065	1,080	-3	-0.28	10,300	-
[7885]	26/07/23	1,072	1,086	1,072	1,083	+6	+0.56	7,500	-
[7885]	26/07/22	1,103	1,103	1,077	1,077	-22	-2.00	25,100	-
[7885]	26/07/21	1,114	1,114	1,089	1,099	-5	-0.45	23,700	-
[7885]	26/07/17	1,135	1,135	1,055	1,104	-45	-3.92	64,000	-
[7885]	26/07/16	1,166	1,166	1,133	1,149	-3	-0.26	20,000	-
[7885]	26/07/15	1,142	1,160	1,133	1,152	+20	+1.77	8,500	-
[7885]	26/07/14	1,140	1,140	1,120	1,132	-3	-0.26	20,400	-
[7885]	26/07/13	1,174	1,174	1,095	1,135	-29	-2.49	44,800	-
[7885]	26/07/10	1,141	1,181	1,141	1,164	+26	+2.28	28,100	-
[7885]	26/07/09	1,116	1,143	1,113	1,138	+34	+3.08	19,500	-
[7885]	26/07/08	1,126	1,126	1,095	1,104	-23	-2.04	23,300	-
[7885]	26/07/07	1,134	1,147	1,118	1,127	-4	-0.35	25,200	-
[7885]	26/07/06	1,133	1,147	1,123	1,131	+4	+0.35	23,500	-
[7885]	26/07/03	1,110	1,130	1,098	1,127	+12	+1.08	19,300	-
[7885]	26/07/02	1,114	1,124	1,095	1,115	+6	+0.54	17,600	-
[7885]	26/07/01	1,076	1,115	1,061	1,109	+33	+3.07	28,000	-
[7885]	26/06/30	1,079	1,079	1,058	1,076	+3	+0.28	16,300	-
[7885]	26/06/29	1,058	1,073	1,052	1,073	+16	+1.51	19,200	-
[7885]	26/06/26	1,060	1,060	1,035	1,057	-2	-0.19	17,200	-
[7885]	26/06/25	1,034	1,068	1,020	1,059	+43	+4.23	24,400	-
[7885]	26/06/24	1,022	1,028	999	1,016	+3	+0.30	35,300	-
[7885]	26/06/23	1,025	1,033	1,010	1,013	-12	-1.17	17,100	-
[7885]	26/06/22	1,058	1,058	1,015	1,025	-33	-3.12	31,500	-
[7885]	26/06/19	1,057	1,073	1,043	1,058	+1	+0.09	22,200	-
[7885]	26/06/18	1,050	1,058	1,041	1,057	+22	+2.13	14,000	-
[7885]	26/06/17	1,040	1,065	1,035	1,035	-9	-0.86	22,900	-
[7885]	26/06/16	1,069	1,069	1,036	1,044	-11	-1.04	30,800	-
[7885]	26/06/15	1,053	1,067	1,041	1,055	+32	+3.13	32,800	-
[7885]	26/06/12	1,049	1,051	1,019	1,023	+4	+0.39	32,900	-
[7885]	26/06/11	1,033	1,042	1,015	1,019	-44	-4.14	42,500	-
[7885]	26/06/10	1,112	1,112	1,047	1,063	-42	-3.80	40,500	-
[7885]	26/06/09	1,115	1,134	1,092	1,105	+6	+0.55	25,300	-
[7885]	26/06/08	1,126	1,129	1,050	1,099	-87	-7.34	104,800	-
[7885]	26/06/05	1,177	1,198	1,167	1,186	+4	+0.34	29,800	-
[7885]	26/06/04	1,198	1,198	1,164	1,182	-4	-0.34	30,400	-
[7885]	26/06/03	1,181	1,208	1,163	1,186	+5	+0.42	46,500	-
[7885]	26/06/02	1,180	1,190	1,143	1,181	-2	-0.17	76,000	-
[7885]	26/06/01	1,250	1,274	1,181	1,183	-46	-3.74	110,300	-
[7885]	26/05/29	1,244	1,351	1,209	1,229	+12	+0.99	325,800	-
[7885]	26/05/28	1,210	1,250	1,185	1,217	-23	-1.85	112,600	-
[7885]	26/05/27	1,203	1,383	1,194	1,240	+18	+1.47	537,800	-
[7885]	26/05/26	1,271	1,280	1,185	1,222	-59	-4.61	146,800	-
[7885]	26/05/25	1,211	1,356	1,208	1,281	+60	+4.91	327,900	-
[7885]	26/05/22	1,340	1,340	1,150	1,221	+121.0	+11.00	539,700	-
[7885]	26/05/21	995	1,145	995	1,100	+105.0	+10.55	272,100	-
[7885]	26/05/20	1,007	1,008	970	995	-11.0	-1.09	48,400	-
[7885]	26/05/19	1,023	1,032	1,002	1,006	-19.0	-1.85	17,000	-
[7885]	26/05/18	1,053	1,053	1,018	1,025	-28.0	-2.66	18,600	-
[7885]	26/05/15	1,056	1,064	1,040	1,053	+8.0	+0.77	20,800	-
[7885]	26/05/14	1,066	1,073	1,045	1,045	-21.0	-1.97	10,400	-
[7885]	26/05/13	1,032	1,072	1,031	1,066	+43.0	+4.20	17,100	-
[7885]	26/05/12	1,072	1,073	1,020	1,023	-75.0	-6.83	51,700	-
[7885]	26/05/11	1,108	1,120	1,080	1,098	+8.0	+0.73	23,800	-
[7885]	26/05/08	1,076	1,090	1,066	1,090	+12.0	+1.11	18,300	-
[7885]	26/05/07	1,089	1,090	1,071	1,078	+19.0	+1.79	14,700	-
[7885]	26/05/01	1,030	1,059	1,020	1,059	+29.0	+2.82	20,100	-
[7885]	26/04/30	1,026	1,035	1,025	1,030	-11.0	-1.06	11,900	-
[7885]	26/04/28	1,039	1,041	1,021	1,041	-1.0	-0.10	9,000	-
[7885]	26/04/27	1,044	1,057	1,033	1,042	-2	-0.19	42,300	-
[7885]	26/04/24	1,049	1,049	1,030	1,044	+6	+0.58	19,200	-
[7885]	26/04/23	1,067	1,070	1,035	1,038	-29	-2.72	29,900	-
[7885]	26/04/22	1,075	1,080	1,058	1,067	-8	-0.74	12,700	-
[7885]	26/04/21	1,076	1,081	1,062	1,075	+1	+0.09	9,400	-
[7885]	26/04/20	1,094	1,094	1,072	1,074	-3	-0.28	17,400	-
[7885]	26/04/17	1,090	1,094	1,066	1,077	-27	-2.45	21,500	-
[7885]	26/04/16	1,097	1,105	1,085	1,104	+17	+1.56	23,200	-
[7885]	26/04/15	1,115	1,120	1,083	1,087	-12	-1.09	27,500	-
[7885]	26/04/14	1,111	1,117	1,082	1,099	-1	-0.09	32,400	-
[7885]	26/04/13	1,078	1,115	1,075	1,100	+26	+2.42	27,100	-
[7885]	26/04/10	1,098	1,104	1,074	1,074	-16	-1.47	15,900	-
[7885]	26/04/09	1,116	1,116	1,087	1,090	-24	-2.15	21,600	-
[7885]	26/04/08	1,103	1,141	1,087	1,114	+37	+3.44	46,500	-
[7885]	26/04/07	1,084	1,107	1,056	1,077	-7	-0.65	27,100	-
[7885]	26/04/06	1,065	1,097	1,065	1,084	+19	+1.78	19,400	-
[7885]	26/04/03	1,059	1,085	1,056	1,065	+15	+1.43	24,100	-
[7885]	26/04/02	1,059	1,078	1,039	1,050	-5	-0.47	28,800	-
[7885]	26/04/01	1,063	1,077	1,051	1,055	+12	+1.15	33,500	-
[7885]	26/03/31	1,042	1,069	1,037	1,043	0	0.00	12,700	-
[7885]	26/03/30	1,059	1,062	1,031	1,043	-66	-5.95	34,000	-
[7885]	26/03/27	1,103	1,128	1,101	1,109	-18	-1.60	21,800	-
[7885]	26/03/26	1,140	1,140	1,094	1,127	-14	-1.23	57,900	-
[7885]	26/03/25	1,169	1,192	1,140	1,141	-19	-1.64	35,100	-
[7885]	26/03/24	1,157	1,173	1,140	1,160	+16	+1.40	32,100	-
[7885]	26/03/23	1,190	1,190	1,144	1,144	-60	-4.98	46,100	-
[7885]	26/03/19	1,217	1,227	1,201	1,204	-32	-2.59	43,900	-
[7885]	26/03/18	1,239	1,257	1,227	1,236	+18	+1.48	32,600	-
[7885]	26/03/17	1,240	1,257	1,215	1,218	-16	-1.30	42,900	-
[7885]	26/03/16	1,227	1,275	1,219	1,234	+16	+1.31	38,300	-
[7885]	26/03/13	1,221	1,243	1,217	1,218	-25	-2.01	31,800	-
[7885]	26/03/12	1,246	1,282	1,234	1,243	+5	+0.40	99,500	-
[7885]	26/03/11	1,251	1,272	1,224	1,238	+17	+1.39	75,400	-
[7885]	26/03/10	1,207	1,266	1,188	1,221	+21	+1.75	85,900	-
[7885]	26/03/09	1,134	1,203	1,117	1,200	+6	+0.50	103,400	-
[7885]	26/03/06	1,203	1,215	1,172	1,194	-15	-1.24	73,000	-
[7885]	26/03/05	1,188	1,209	1,160	1,209	+81	+7.18	111,200	-
[7885]	26/03/04	1,150	1,182	1,117	1,128	-108	-8.74	185,500	-
[7885]	26/03/03	1,322	1,345	1,210	1,236	-174	-12.34	774,900	-
[7885]	26/03/02	1,440	1,747	1,341	1,410	-37	-2.56	1,089,500	-
[7885]	26/02/27	1,230	1,470	1,152	1,447	+264	+22.32	1,517,900	-
[7885]	26/02/26	1,165	1,282	1,110	1,183	+37	+3.23	807,700	-
[7885]	26/02/25	997	1,146	970	1,146	+150	+15.06	534,600	-
[7885]	26/02/24	854	996	843	996	+150	+17.73	213,100	-
[7885]	26/02/20	853	859	846	846	-9	-1.05	12,000	-
[7885]	26/02/19	867	867	854	855	-5	-0.58	10,800	-
[7885]	26/02/18	855	875	855	860	+1	+0.12	20,900	-
[7885]	26/02/17	823	859	820	859	+35	+4.25	38,300	-
[7885]	26/02/16	826	827	819	824	+5	+0.61	10,000	-
[7885]	26/02/13	826	826	813	819	-9	-1.09	16,200	-
[7885]	26/02/12	835	837	823	828	+6	+0.73	13,000	-
[7885]	26/02/10	827	827	814	822	-5	-0.60	12,800	-
[7885]	26/02/09	845	845	815	827	-33	-3.84	41,100	-
[7885]	26/02/06	841	860	837	860	+18	+2.14	34,000	-
[7885]	26/02/05	835	844	830	842	+20	+2.43	28,200	-
[7885]	26/02/04	820	827	820	822	+2	+0.24	4,000	-
[7885]	26/02/03	821	829	819	820	-1	-0.12	13,500	-
[7885]	26/02/02	820	826	813	821	+7	+0.86	10,500	-
[7885]	26/01/30	818	825	814	814	-6	-0.73	8,400	-
[7885]	26/01/29	826	826	813	820	-6	-0.73	9,100	-
[7885]	26/01/28	829	831	825	826	-2	-0.24	8,100	-
[7885]	26/01/27	833	833	823	828	-2	-0.24	10,800	-
[7885]	26/01/26	826	830	821	830	+9	+1.10	19,200	-
[7885]	26/01/23	821	825	820	821	0	0.00	6,200	-
[7885]	26/01/22	817	824	815	821	+8	+0.98	7,200	-
[7885]	26/01/21	820	823	812	813	-3	-0.37	14,100	-
[7885]	26/01/20	824	824	816	816	-6	-0.73	5,600	-
[7885]	26/01/19	825	825	817	822	+5	+0.61	12,000	-
[7885]	26/01/16	819	820	808	817	-1	-0.12	8,800	-
[7885]	26/01/15	811	818	807	818	+10	+1.24	11,900	-
[7885]	26/01/14	807	808	805	808	+4	+0.50	10,300	-
[7885]	26/01/13	809	810	804	804	+2	+0.25	7,600	-
[7885]	26/01/09	797	810	797	802	+5	+0.63	14,600	-
[7885]	26/01/08	799	799	796	797	-2	-0.25	5,000	-
[7885]	26/01/07	794	800	794	799	+1	+0.13	6,000	-
[7885]	26/01/06	794	798	793	798	+6	+0.76	6,300	-
[7885]	26/01/05	790	794	788	792	+5	+0.64	14,900	-
[7885]	25/12/30	789	789	784	787	+2	+0.25	3,400	-
[7885]	25/12/29	796	796	784	785	-11	-1.38	12,500	-
[7885]	25/12/26	799	799	795	796	+1	+0.13	6,600	-
[7885]	25/12/25	795	796	792	795	0	0.00	7,300	-
[7885]	25/12/24	797	799	793	795	-4	-0.50	4,800	-
[7885]	25/12/23	801	802	796	799	+6	+0.76	11,800	-
[7885]	25/12/22	792	797	788	793	+9	+1.15	11,800	-
[7885]	25/12/19	793	794	784	784	-12	-1.51	9,200	-
[7885]	25/12/18	800	802	792	796	-4	-0.50	12,700	-
[7885]	25/12/17	790	812	780	800	+17	+2.17	19,200	-
[7885]	25/12/16	779	805	779	783	+4	+0.51	49,500	-
[7885]	25/12/15	780	780	774	779	+2	+0.26	12,300	-
[7885]	25/12/12	772	777	770	777	+4	+0.52	9,400	-
[7885]	25/12/11	773	774	771	773	+1	+0.13	6,000	-
[7885]	25/12/10	768	772	766	772	+4	+0.52	3,900	-
[7885]	25/12/09	768	773	768	768	+1	+0.13	5,800	-
[7885]	25/12/08	769	771	764	767	-2	-0.26	5,800	-
[7885]	25/12/05	769	772	766	769	+3	+0.39	6,000	-
[7885]	25/12/04	767	772	766	766	-1	-0.13	8,000	-
[7885]	25/12/03	765	767	763	767	+3	+0.39	7,200	-
[7885]	25/12/02	763	767	760	764	+4	+0.53	9,000	-
[7885]	25/12/01	756	760	753	760	+4	+0.53	2,600	-
[7885]	25/11/28	756	757	752	756	0	0.00	5,200	-
[7885]	25/11/27	760	760	752	756	+2	+0.27	4,400	-
[7885]	25/11/26	758	760	753	754	-4	-0.53	4,400	-
[7885]	25/11/25	763	764	757	758	-6	-0.79	4,500	-
[7885]	25/11/21	751	769	751	764	+11	+1.46	9,500	-
[7885]	25/11/20	753	758	750	753	+3	+0.40	3,800	-
[7885]	25/11/19	754	758	750	750	+2	+0.27	4,100	-
[7885]	25/11/18	755	755	748	748	-7	-0.93	6,700	-
[7885]	25/11/17	761	764	755	755	0	0.00	5,700	-
[7885]	25/11/14	761	761	755	755	-6	-0.79	8,200	-
[7885]	25/11/13	764	765	760	761	+1	+0.13	7,300	-
[7885]	25/11/12	764	764	757	760	0	0.00	5,900	-
[7885]	25/11/11	759	767	755	760	+3	+0.40	5,200	-
[7885]	25/11/10	756	762	753	757	-8	-1.05	12,400	-
[7885]	25/11/07	758	768	754	765	+7	+0.92	10,000	-
[7885]	25/11/06	744	758	743	758	+16	+2.16	20,400	-
[7885]	25/11/05	749	749	741	742	-3	-0.40	15,400	-
[7885]	25/11/04	745	748	741	745	-6	-0.80	17,100	-
[7885]	25/10/31	762	762	751	751	-11	-1.44	7,300	-
[7885]	25/10/30	763	764	756	762	-1	-0.13	9,800	-
[7885]	25/10/29	757	763	756	763	+4	+0.53	6,300	-
[7885]	25/10/28	756	761	755	759	+4	+0.53	6,600	-
[7885]	25/10/27	767	768	753	755	-9	-1.18	15,500	-
[7885]	25/10/24	767	769	761	764	-4	-0.52	10,600	-
[7885]	25/10/23	761	768	755	768	+7	+0.92	10,200	-
[7885]	25/10/22	748	761	748	761	+13	+1.74	6,800	-
[7885]	25/10/21	749	755	747	748	-5	-0.66	6,100	-
[7885]	25/10/20	756	756	751	753	+6	+0.80	3,400	-
[7885]	25/10/17	748	751	747	747	-1	-0.13	9,400	-
[7885]	25/10/16	753	753	745	748	+1	+0.13	8,500	-
[7885]	25/10/15	745	747	741	747	+5	+0.67	9,900	-
[7885]	25/10/14	751	751	740	742	-10	-1.33	19,600	-
[7885]	25/10/10	758	758	751	752	-6	-0.79	12,600	-
[7885]	25/10/09	765	765	758	758	-5	-0.66	6,200	-
[7885]	25/10/08	760	764	760	763	+3	+0.39	8,500	-
[7885]	25/10/07	758	762	756	760	0	0.00	11,000	-
[7885]	25/10/06	760	765	755	760	+1	+0.13	17,300	-
[7885]	25/10/03	757	760	754	759	+2	+0.26	12,800	-
[7885]	25/10/02	756	757	746	757	+1	+0.13	22,800	-
[7885]	25/10/01	767	767	755	756	-12	-1.56	25,400	-
[7885]	25/09/30	780	782	768	768	-8	-1.03	25,200	-
[7885]	25/09/29	781	787	765	776	-65	-7.73	101,200	-
[7885]	25/09/26	820	841	818	841	+23	+2.81	46,400	-
[7885]	25/09/25	811	818	810	818	+8	+0.99	17,300	-
[7885]	25/09/24	815	815	808	810	0	0.00	19,200	-
[7885]	25/09/22	810	813	808	810	+7	+0.87	20,600	-
[7885]	25/09/19	805	809	802	803	+1	+0.12	18,600	-
[7885]	25/09/18	805	805	802	802	-1	-0.12	11,100	-
[7885]	25/09/17	803	805	801	803	+2	+0.25	33,500	-
[7885]	25/09/16	802	804	800	801	+2	+0.25	13,000	-
[7885]	25/09/12	800	800	798	799	+1	+0.13	10,400	-
[7885]	25/09/11	800	802	794	798	-2	-0.25	17,000	-
[7885]	25/09/10	802	802	799	800	+1	+0.13	10,800	-
[7885]	25/09/09	802	803	799	799	-1	-0.13	7,000	-
[7885]	25/09/08	801	807	799	800	+1	+0.13	21,600	-
[7885]	25/09/05	812	812	798	799	-11	-1.36	28,900	-