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
[7893]	26/10/29	1,021	1,027	1,008	1,027	+14.0	+1.38	252,800	25,320,148,992
[7893]	26/10/28	1,030	1,036	1,013	1,013	-23.0	-2.22	106,000	24,974,985,216
[7893]	26/10/27	1,044	1,047	1,032	1,036	-9.0	-0.86	65,500	25,542,039,552
[7893]	26/10/26	1,050	1,052	1,043	1,045	-12.0	-1.14	70,700	25,763,930,112
[7893]	26/10/23	1,063	1,069	1,051	1,057	-6.0	-0.56	49,300	26,059,784,192
[7893]	26/10/22	1,056	1,064	1,056	1,063	0	+0.00	36,700	26,207,709,184
[7893]	26/10/21	1,068	1,068	1,058	1,063	+1.0	+0.09	28,300	26,207,709,184
[7893]	26/10/20	1,065	1,070	1,053	1,062	-6.0	-0.56	44,500	26,183,055,360
[7893]	26/10/19	1,069	1,076	1,068	1,068	-5.0	-0.47	35,000	26,330,982,400
[7893]	26/10/16	1,060	1,073	1,058	1,073	+14.0	+1.32	39,200	26,454,255,616
[7893]	26/10/15	1,050	1,067	1,047	1,059	+7.0	+0.67	75,400	26,109,091,840
[7893]	26/10/14	1,049	1,054	1,045	1,052	+1.0	+0.10	30,900	25,936,510,976
[7893]	26/10/13	1,049	1,056	1,043	1,051	+10.0	+0.96	165,000	25,911,857,152
[7893]	26/10/09	1,031	1,046	1,030	1,041	+10.0	+0.97	48,300	25,665,310,720
[7893]	26/10/08	1,038	1,038	1,028	1,031	-10.0	-0.96	61,500	25,418,766,336
[7893]	26/10/07	1,045	1,048	1,041	1,041	-7.0	-0.67	40,400	25,665,310,720
[7893]	26/10/06	1,050	1,053	1,047	1,048	+3.0	+0.29	35,000	25,837,893,632
[7893]	26/10/05	1,053	1,054	1,045	1,045	-13.0	-1.23	67,800	25,763,930,112
[7893]	26/10/02	1,068	1,068	1,058	1,058	-17.0	-1.58	47,300	26,084,438,016
[7893]	26/10/01	1,075	1,085	1,068	1,075	-6.0	-0.56	40,600	26,503,563,264
[7893]	26/09/30	1,077	1,087	1,075	1,081	+9.0	+0.84	53,600	26,651,490,304
[7893]	26/09/29	1,087	1,087	1,072	1,072	-42.0	-3.77	60,600	26,429,599,744
[7893]	26/09/28	1,122	1,124	1,112	1,114	-9.0	-0.80	61,100	27,465,089,024
[7893]	26/09/25	1,113	1,124	1,112	1,123	+12.0	+1.08	41,600	27,686,979,584
[7893]	26/09/24	1,114	1,118	1,111	1,111	-3.0	-0.27	41,200	27,391,125,504
[7893]	26/09/18	1,114	1,120	1,109	1,114	-6.0	-0.54	75,200	27,465,089,024
[7893]	26/09/17	1,103	1,125	1,103	1,120	+17.0	+1.54	49,000	27,613,016,064
[7893]	26/09/16	1,093	1,104	1,093	1,103	+8.0	+0.73	30,400	27,193,888,768
[7893]	26/09/15	1,095	1,097	1,090	1,095	0	+0.00	30,000	26,996,654,080
[7893]	26/09/14	1,078	1,097	1,075	1,095	+17.0	+1.58	56,200	26,996,654,080
[7893]	26/09/11	1,080	1,082	1,071	1,078	-6.0	-0.55	74,200	26,577,526,784
[7893]	26/09/10	1,090	1,091	1,083	1,084	-8.0	-0.73	38,800	26,725,453,824
[7893]	26/09/09	1,092	1,102	1,091	1,092	-11.0	-1.00	53,600	26,922,690,560
[7893]	26/09/08	1,101	1,107	1,090	1,103	-1.0	-0.09	72,900	27,193,888,768
[7893]	26/09/07	1,117	1,117	1,104	1,104	-20.0	-1.78	34,000	27,218,544,640
[7893]	26/09/04	1,115	1,129	1,110	1,124	+5.0	+0.45	58,600	27,711,633,408
[7893]	26/09/03	1,111	1,119	1,111	1,119	+1.0	+0.09	29,000	27,588,360,192
[7893]	26/09/02	1,121	1,121	1,111	1,118	-9.0	-0.80	44,500	27,563,706,368
[7893]	26/09/01	1,130	1,136	1,122	1,127	-6.0	-0.53	85,800	27,785,596,928
[7893]	26/08/31	1,152	1,152	1,132	1,133	-11.0	-0.96	46,800	27,933,523,968
[7893]	26/08/28	1,137	1,147	1,127	1,144	+6.0	+0.53	60,600	28,204,722,176
[7893]	26/08/27	1,140	1,152	1,133	1,138	-7.0	-0.61	36,600	28,056,795,136
[7893]	26/08/26	1,150	1,157	1,140	1,145	-11.0	-0.95	32,700	28,229,378,048
[7893]	26/08/25	1,151	1,162	1,147	1,156	+9.0	+0.78	54,800	28,500,576,256
[7893]	26/08/24	1,158	1,163	1,146	1,147	-11.0	-0.95	30,100	28,278,685,696
[7893]	26/08/21	1,152	1,164	1,142	1,158	+6.0	+0.52	48,900	28,549,885,952
[7893]	26/08/20	1,136	1,152	1,131	1,152	+16.0	+1.41	57,700	28,401,958,912
[7893]	26/08/19	1,141	1,154	1,133	1,136	-13.0	-1.13	52,700	28,007,487,488
[7893]	26/08/18	1,137	1,159	1,132	1,149	+1.0	+0.09	61,700	28,327,995,392
[7893]	26/08/17	1,148	1,154	1,135	1,148	0	0.00	42,600	-
[7893]	26/08/14	1,122	1,150	1,115	1,148	+17	+1.50	62,600	-
[7893]	26/08/13	1,120	1,131	1,109	1,131	+11	+0.98	47,600	-
[7893]	26/08/12	1,114	1,121	1,105	1,120	+15	+1.36	41,900	-
[7893]	26/08/10	1,105	1,112	1,099	1,105	+3	+0.27	25,200	-
[7893]	26/08/07	1,093	1,109	1,085	1,102	+9	+0.82	34,400	-
[7893]	26/08/06	1,091	1,097	1,082	1,093	+3	+0.28	30,200	-
[7893]	26/08/05	1,109	1,112	1,090	1,090	-29	-2.59	34,300	-
[7893]	26/08/04	1,120	1,126	1,103	1,119	-9	-0.80	33,300	-
[7893]	26/08/03	1,125	1,137	1,115	1,128	-57	-4.81	49,200	-
[7893]	26/07/31	1,190	1,199	1,179	1,185	-8	-0.67	84,100	-
[7893]	26/07/30	1,201	1,205	1,181	1,193	-17	-1.40	68,900	-
[7893]	26/07/29	1,168	1,221	1,168	1,210	+31	+2.63	94,800	-
[7893]	26/07/28	1,190	1,190	1,172	1,179	-4	-0.34	26,300	-
[7893]	26/07/27	1,160	1,184	1,160	1,183	+23	+1.98	36,300	-
[7893]	26/07/24	1,154	1,166	1,147	1,160	+1	+0.09	22,500	-
[7893]	26/07/23	1,165	1,171	1,150	1,159	-7	-0.60	15,800	-
[7893]	26/07/22	1,164	1,174	1,156	1,166	-9	-0.77	27,400	-
[7893]	26/07/21	1,170	1,181	1,170	1,175	+14	+1.21	35,500	-
[7893]	26/07/17	1,155	1,175	1,153	1,161	+8	+0.69	35,700	-
[7893]	26/07/16	1,146	1,155	1,144	1,153	+7	+0.61	12,900	-
[7893]	26/07/15	1,150	1,150	1,141	1,146	+5	+0.44	11,300	-
[7893]	26/07/14	1,147	1,154	1,141	1,141	+6	+0.53	19,100	-
[7893]	26/07/13	1,138	1,145	1,133	1,135	-7	-0.61	15,300	-
[7893]	26/07/10	1,138	1,150	1,129	1,142	+14	+1.24	88,100	-
[7893]	26/07/09	1,112	1,142	1,111	1,128	+18	+1.62	40,800	-
[7893]	26/07/08	1,113	1,127	1,110	1,110	-1	-0.09	32,700	-
[7893]	26/07/07	1,101	1,118	1,101	1,111	+10	+0.91	15,400	-
[7893]	26/07/06	1,104	1,110	1,101	1,101	0	0.00	13,100	-
[7893]	26/07/03	1,112	1,121	1,101	1,101	-9	-0.81	35,800	-
[7893]	26/07/02	1,106	1,116	1,106	1,110	+15	+1.37	22,100	-
[7893]	26/07/01	1,100	1,100	1,087	1,095	+1	+0.09	25,100	-
[7893]	26/06/30	1,118	1,118	1,086	1,094	-27	-2.41	87,500	-
[7893]	26/06/29	1,086	1,121	1,079	1,121	+35	+3.22	62,900	-
[7893]	26/06/26	1,070	1,089	1,065	1,086	+21	+1.97	56,000	-
[7893]	26/06/25	1,073	1,079	1,065	1,065	-13	-1.21	15,100	-
[7893]	26/06/24	1,068	1,080	1,065	1,078	+10	+0.94	35,400	-
[7893]	26/06/23	1,055	1,072	1,055	1,068	+13	+1.23	37,100	-
[7893]	26/06/22	1,060	1,063	1,050	1,055	-11	-1.03	30,900	-
[7893]	26/06/19	1,054	1,066	1,051	1,066	+13	+1.23	47,300	-
[7893]	26/06/18	1,062	1,064	1,050	1,053	0	0.00	27,300	-
[7893]	26/06/17	1,050	1,061	1,050	1,053	+7	+0.67	32,000	-
[7893]	26/06/16	1,037	1,050	1,034	1,046	+9	+0.87	31,100	-
[7893]	26/06/15	1,040	1,045	1,037	1,037	-1	-0.10	25,100	-
[7893]	26/06/12	1,030	1,043	1,030	1,038	-6	-0.57	36,000	-
[7893]	26/06/11	1,038	1,044	1,029	1,044	+6	+0.58	27,200	-
[7893]	26/06/10	1,036	1,038	1,027	1,038	+8	+0.78	38,000	-
[7893]	26/06/09	1,041	1,049	1,025	1,030	-13	-1.25	29,700	-
[7893]	26/06/08	1,045	1,059	1,039	1,043	-3	-0.29	41,400	-
[7893]	26/06/05	1,033	1,051	1,033	1,046	+13	+1.26	24,600	-
[7893]	26/06/04	1,035	1,039	1,030	1,033	-2	-0.19	23,200	-
[7893]	26/06/03	1,029	1,038	1,019	1,035	+8	+0.78	34,900	-
[7893]	26/06/02	1,044	1,044	1,027	1,027	-18	-1.72	45,200	-
[7893]	26/06/01	1,056	1,056	1,044	1,045	-11	-1.04	57,200	-
[7893]	26/05/29	1,055	1,076	1,055	1,056	-15	-1.40	30,400	-
[7893]	26/05/28	1,070	1,079	1,064	1,071	+8	+0.75	45,000	-
[7893]	26/05/27	1,058	1,064	1,055	1,063	+9	+0.85	29,200	-
[7893]	26/05/26	1,057	1,060	1,052	1,054	-5	-0.47	24,600	-
[7893]	26/05/25	1,069	1,069	1,056	1,059	-13	-1.21	29,100	-
[7893]	26/05/22	1,088	1,088	1,068	1,072	-16.0	-1.47	20,700	-
[7893]	26/05/21	1,098	1,100	1,087	1,088	-2.0	-0.18	24,800	-
[7893]	26/05/20	1,111	1,117	1,084	1,090	-21.0	-1.89	41,400	-
[7893]	26/05/19	1,099	1,116	1,089	1,111	+21.0	+1.93	43,800	-
[7893]	26/05/18	1,093	1,101	1,085	1,090	-6.0	-0.55	28,700	-
[7893]	26/05/15	1,071	1,105	1,065	1,096	+47.0	+4.48	55,600	-
[7893]	26/05/14	1,076	1,076	1,048	1,049	-27.0	-2.51	39,800	-
[7893]	26/05/13	1,063	1,081	1,063	1,076	+13.0	+1.22	14,500	-
[7893]	26/05/12	1,062	1,068	1,060	1,063	-5.0	-0.47	17,900	-
[7893]	26/05/11	1,068	1,077	1,067	1,068	0	+0.00	25,600	-
[7893]	26/05/08	1,077	1,077	1,065	1,068	-9.0	-0.84	24,300	-
[7893]	26/05/07	1,078	1,083	1,071	1,077	+6.0	+0.56	34,000	-
[7893]	26/05/01	1,071	1,077	1,063	1,071	0	+0.00	23,400	-
[7893]	26/04/30	1,080	1,080	1,066	1,071	-19.0	-1.74	46,700	-
[7893]	26/04/28	1,065	1,090	1,063	1,090	+29.0	+2.73	40,400	-
[7893]	26/04/27	1,055	1,066	1,055	1,061	0	0.00	51,300	-
[7893]	26/04/24	1,072	1,075	1,061	1,061	-12	-1.12	46,500	-
[7893]	26/04/23	1,088	1,090	1,073	1,073	-16	-1.47	33,900	-
[7893]	26/04/22	1,100	1,104	1,089	1,089	-12	-1.09	34,400	-
[7893]	26/04/21	1,112	1,117	1,101	1,101	+1	+0.09	34,500	-
[7893]	26/04/20	1,106	1,113	1,100	1,100	-4	-0.36	27,700	-
[7893]	26/04/17	1,104	1,120	1,104	1,104	+1	+0.09	22,700	-
[7893]	26/04/16	1,113	1,120	1,103	1,103	-21	-1.87	154,500	-
[7893]	26/04/15	1,123	1,124	1,113	1,124	+10	+0.90	28,100	-
[7893]	26/04/14	1,127	1,128	1,109	1,114	-5	-0.45	24,100	-
[7893]	26/04/13	1,126	1,128	1,117	1,119	-7	-0.62	15,400	-
[7893]	26/04/10	1,130	1,132	1,121	1,126	-4	-0.35	19,000	-
[7893]	26/04/09	1,142	1,146	1,130	1,130	-12	-1.05	18,700	-
[7893]	26/04/08	1,140	1,149	1,140	1,142	+6	+0.53	25,700	-
[7893]	26/04/07	1,130	1,138	1,130	1,136	+6	+0.53	14,100	-
[7893]	26/04/06	1,123	1,130	1,120	1,130	+8	+0.71	18,100	-
[7893]	26/04/03	1,117	1,130	1,117	1,122	0	0.00	13,200	-
[7893]	26/04/02	1,130	1,136	1,117	1,122	-8	-0.71	30,400	-
[7893]	26/04/01	1,137	1,144	1,121	1,130	-3	-0.26	50,900	-
[7893]	26/03/31	1,128	1,144	1,114	1,133	+22	+1.98	66,700	-
[7893]	26/03/30	1,098	1,111	1,091	1,111	-13	-1.16	158,700	-
[7893]	26/03/27	1,133	1,133	1,119	1,124	-2	-0.18	215,300	-
[7893]	26/03/26	1,119	1,126	1,110	1,126	+6	+0.54	116,900	-
[7893]	26/03/25	1,115	1,126	1,114	1,120	+15	+1.36	89,500	-
[7893]	26/03/24	1,102	1,108	1,095	1,105	+20	+1.84	68,200	-
[7893]	26/03/23	1,100	1,101	1,083	1,085	-25	-2.25	156,100	-
[7893]	26/03/19	1,128	1,139	1,110	1,110	-31	-2.72	75,100	-
[7893]	26/03/18	1,131	1,145	1,131	1,141	+10	+0.88	53,100	-
[7893]	26/03/17	1,127	1,138	1,123	1,131	+8	+0.71	66,600	-
[7893]	26/03/16	1,122	1,129	1,118	1,123	+3	+0.27	55,900	-
[7893]	26/03/13	1,120	1,135	1,120	1,120	-13	-1.15	72,900	-
[7893]	26/03/12	1,156	1,156	1,127	1,133	-26	-2.24	86,900	-
[7893]	26/03/11	1,168	1,174	1,159	1,159	-9	-0.77	61,100	-
[7893]	26/03/10	1,166	1,173	1,160	1,168	+8	+0.69	72,700	-
[7893]	26/03/09	1,156	1,160	1,136	1,160	+3	+0.26	131,100	-
[7893]	26/03/06	1,170	1,170	1,148	1,157	-19	-1.62	65,900	-
[7893]	26/03/05	1,172	1,179	1,167	1,176	+27	+2.35	75,600	-
[7893]	26/03/04	1,161	1,161	1,132	1,149	-18	-1.54	116,600	-
[7893]	26/03/03	1,180	1,181	1,162	1,167	-13	-1.10	66,000	-
[7893]	26/03/02	1,182	1,188	1,173	1,180	-2	-0.17	63,300	-
[7893]	26/02/27	1,170	1,182	1,166	1,182	+12	+1.03	73,300	-
[7893]	26/02/26	1,169	1,184	1,163	1,170	+1	+0.09	73,500	-
[7893]	26/02/25	1,178	1,182	1,168	1,169	-8	-0.68	51,500	-
[7893]	26/02/24	1,165	1,182	1,161	1,177	+18	+1.55	47,000	-
[7893]	26/02/20	1,165	1,165	1,159	1,159	-13	-1.11	43,100	-
[7893]	26/02/19	1,178	1,178	1,162	1,172	-10	-0.85	48,600	-
[7893]	26/02/18	1,194	1,194	1,178	1,182	-12	-1.01	35,500	-
[7893]	26/02/17	1,194	1,203	1,190	1,194	0	0.00	28,700	-
[7893]	26/02/16	1,186	1,199	1,186	1,194	+9	+0.76	40,600	-
[7893]	26/02/13	1,198	1,203	1,185	1,185	-13	-1.09	37,600	-
[7893]	26/02/12	1,190	1,198	1,186	1,198	+8	+0.67	57,300	-
[7893]	26/02/10	1,195	1,201	1,190	1,190	-5	-0.42	40,800	-
[7893]	26/02/09	1,185	1,195	1,179	1,195	+21	+1.79	47,200	-
[7893]	26/02/06	1,177	1,182	1,167	1,174	-3	-0.25	39,200	-
[7893]	26/02/05	1,179	1,185	1,170	1,177	+6	+0.51	43,800	-
[7893]	26/02/04	1,169	1,175	1,161	1,171	+1	+0.09	40,800	-
[7893]	26/02/03	1,172	1,178	1,168	1,170	+1	+0.09	33,300	-
[7893]	26/02/02	1,157	1,172	1,156	1,169	+12	+1.04	46,500	-
[7893]	26/01/30	1,150	1,157	1,144	1,157	+7	+0.61	46,500	-
[7893]	26/01/29	1,140	1,150	1,133	1,150	+11	+0.97	38,800	-
[7893]	26/01/28	1,147	1,147	1,133	1,139	-6	-0.52	30,700	-
[7893]	26/01/27	1,146	1,151	1,141	1,145	-8	-0.69	30,700	-
[7893]	26/01/26	1,153	1,155	1,142	1,153	-1	-0.09	60,900	-
[7893]	26/01/23	1,170	1,172	1,154	1,154	-16	-1.37	30,200	-
[7893]	26/01/22	1,156	1,171	1,156	1,170	+18	+1.56	45,700	-
[7893]	26/01/21	1,159	1,159	1,144	1,152	-7	-0.60	41,500	-
[7893]	26/01/20	1,175	1,175	1,158	1,159	-17	-1.45	30,200	-
[7893]	26/01/19	1,169	1,178	1,165	1,176	+11	+0.94	27,600	-
[7893]	26/01/16	1,168	1,168	1,158	1,165	-5	-0.43	29,400	-
[7893]	26/01/15	1,167	1,172	1,163	1,170	+8	+0.69	25,000	-
[7893]	26/01/14	1,166	1,168	1,161	1,162	-4	-0.34	25,100	-
[7893]	26/01/13	1,170	1,171	1,157	1,166	+6	+0.52	57,300	-
[7893]	26/01/09	1,162	1,170	1,160	1,160	-4	-0.34	21,900	-
[7893]	26/01/08	1,170	1,174	1,164	1,164	-3	-0.26	25,200	-
[7893]	26/01/07	1,170	1,178	1,165	1,167	-3	-0.26	29,400	-
[7893]	26/01/06	1,172	1,179	1,169	1,170	+5	+0.43	31,300	-
[7893]	26/01/05	1,158	1,169	1,158	1,165	+19	+1.66	38,100	-
[7893]	25/12/30	1,156	1,156	1,146	1,146	-21	-1.80	52,600	-
[7893]	25/12/29	1,159	1,168	1,153	1,167	+15	+1.30	50,500	-
[7893]	25/12/26	1,141	1,153	1,139	1,152	+14	+1.23	23,600	-
[7893]	25/12/25	1,139	1,142	1,137	1,138	-1	-0.09	15,800	-
[7893]	25/12/24	1,159	1,159	1,139	1,139	-20	-1.73	27,600	-
[7893]	25/12/23	1,154	1,164	1,149	1,159	+5	+0.43	39,900	-
[7893]	25/12/22	1,155	1,160	1,148	1,154	+2	+0.17	23,200	-
[7893]	25/12/19	1,150	1,154	1,149	1,152	+1	+0.09	25,100	-
[7893]	25/12/18	1,146	1,158	1,145	1,151	+13	+1.14	28,400	-
[7893]	25/12/17	1,142	1,145	1,137	1,138	-7	-0.61	15,400	-
[7893]	25/12/16	1,153	1,153	1,140	1,145	-8	-0.69	24,500	-
[7893]	25/12/15	1,148	1,158	1,146	1,153	+10	+0.87	19,000	-
[7893]	25/12/12	1,138	1,147	1,138	1,143	+11	+0.97	28,800	-
[7893]	25/12/11	1,159	1,159	1,130	1,132	-25	-2.16	26,900	-
[7893]	25/12/10	1,150	1,158	1,149	1,157	+7	+0.61	11,600	-
[7893]	25/12/09	1,149	1,151	1,145	1,150	-1	-0.09	14,700	-
[7893]	25/12/08	1,155	1,163	1,147	1,151	0	0.00	20,500	-
[7893]	25/12/05	1,170	1,170	1,151	1,151	-19	-1.62	38,500	-
[7893]	25/12/04	1,153	1,171	1,153	1,170	+21	+1.83	32,500	-
[7893]	25/12/03	1,161	1,164	1,149	1,149	-15	-1.29	33,900	-
[7893]	25/12/02	1,171	1,175	1,164	1,164	-11	-0.94	22,200	-
[7893]	25/12/01	1,179	1,183	1,170	1,175	-12	-1.01	20,300	-
[7893]	25/11/28	1,181	1,194	1,179	1,187	+6	+0.51	28,200	-
[7893]	25/11/27	1,191	1,191	1,173	1,181	-10	-0.84	32,500	-
[7893]	25/11/26	1,185	1,195	1,181	1,191	+7	+0.59	28,100	-
[7893]	25/11/25	1,207	1,210	1,184	1,184	-28	-2.31	43,200	-
[7893]	25/11/21	1,183	1,212	1,182	1,212	+29	+2.45	56,000	-
[7893]	25/11/20	1,168	1,186	1,167	1,183	+16	+1.37	49,700	-
[7893]	25/11/19	1,170	1,177	1,166	1,167	0	0.00	47,500	-
[7893]	25/11/18	1,167	1,173	1,162	1,167	-8	-0.68	45,700	-
[7893]	25/11/17	1,187	1,187	1,166	1,175	-21	-1.76	26,400	-
[7893]	25/11/14	1,197	1,201	1,188	1,196	-2	-0.17	33,900	-
[7893]	25/11/13	1,188	1,203	1,188	1,198	+10	+0.84	45,500	-
[7893]	25/11/12	1,179	1,209	1,179	1,188	+10	+0.85	74,900	-
[7893]	25/11/11	1,151	1,181	1,141	1,178	+87	+7.97	187,200	-
[7893]	25/11/10	1,090	1,092	1,083	1,091	+8	+0.74	24,100	-
[7893]	25/11/07	1,080	1,085	1,079	1,083	+3	+0.28	19,600	-
[7893]	25/11/06	1,085	1,088	1,080	1,080	-3	-0.28	19,300	-
[7893]	25/11/05	1,088	1,092	1,080	1,083	-13	-1.19	35,100	-
[7893]	25/11/04	1,094	1,099	1,085	1,096	+2	+0.18	33,300	-
[7893]	25/10/31	1,095	1,096	1,080	1,094	0	0.00	54,900	-
[7893]	25/10/30	1,096	1,106	1,094	1,094	0	0.00	47,900	-
[7893]	25/10/29	1,107	1,108	1,094	1,094	-9	-0.82	25,600	-
[7893]	25/10/28	1,121	1,122	1,100	1,103	-16	-1.43	28,400	-
[7893]	25/10/27	1,116	1,120	1,115	1,119	+8	+0.72	18,600	-
[7893]	25/10/24	1,113	1,116	1,111	1,111	-2	-0.18	10,900	-
[7893]	25/10/23	1,121	1,122	1,113	1,113	-7	-0.63	11,900	-
[7893]	25/10/22	1,108	1,120	1,108	1,120	+8	+0.72	12,700	-
[7893]	25/10/21	1,108	1,118	1,108	1,112	+5	+0.45	13,300	-
[7893]	25/10/20	1,106	1,112	1,103	1,107	+9	+0.82	23,100	-
[7893]	25/10/17	1,097	1,104	1,093	1,098	+1	+0.09	26,100	-
[7893]	25/10/16	1,106	1,110	1,097	1,097	-16	-1.44	20,400	-
[7893]	25/10/15	1,094	1,113	1,094	1,113	+19	+1.74	30,800	-
[7893]	25/10/14	1,093	1,100	1,085	1,094	+1	+0.09	37,300	-
[7893]	25/10/10	1,101	1,101	1,093	1,093	-13	-1.18	31,700	-
[7893]	25/10/09	1,115	1,115	1,102	1,106	+2	+0.18	18,800	-
[7893]	25/10/08	1,111	1,118	1,104	1,104	-4	-0.36	16,900	-
[7893]	25/10/07	1,109	1,110	1,101	1,108	-1	-0.09	15,600	-
[7893]	25/10/06	1,113	1,113	1,101	1,109	+14	+1.28	24,100	-
[7893]	25/10/03	1,100	1,105	1,095	1,095	-3	-0.27	18,500	-
[7893]	25/10/02	1,101	1,106	1,098	1,098	-3	-0.27	32,000	-
[7893]	25/10/01	1,120	1,124	1,101	1,101	-20	-1.78	36,400	-
[7893]	25/09/30	1,130	1,131	1,121	1,121	-7	-0.62	30,900	-
[7893]	25/09/29	1,154	1,154	1,125	1,128	-40	-3.42	48,900	-
[7893]	25/09/26	1,163	1,169	1,159	1,168	+5	+0.43	43,900	-
[7893]	25/09/25	1,160	1,163	1,153	1,163	+8	+0.69	27,000	-
[7893]	25/09/24	1,151	1,158	1,149	1,155	+8	+0.70	35,000	-
[7893]	25/09/22	1,150	1,152	1,145	1,147	+8	+0.70	29,200	-
[7893]	25/09/19	1,133	1,141	1,129	1,139	+13	+1.15	35,700	-
[7893]	25/09/18	1,122	1,130	1,117	1,126	+4	+0.36	21,700	-
[7893]	25/09/17	1,130	1,130	1,119	1,122	-11	-0.97	26,700	-
[7893]	25/09/16	1,138	1,139	1,133	1,133	-5	-0.44	21,900	-
[7893]	25/09/12	1,138	1,143	1,133	1,138	0	0.00	35,300	-
[7893]	25/09/11	1,145	1,146	1,137	1,138	-5	-0.44	21,500	-
[7893]	25/09/10	1,142	1,145	1,137	1,143	-1	-0.09	15,000	-
[7893]	25/09/09	1,151	1,156	1,139	1,144	-2	-0.17	33,500	-
[7893]	25/09/08	1,134	1,157	1,134	1,146	+33	+2.96	80,200	-
[7893]	25/09/05	1,107	1,116	1,105	1,113	+7	+0.63	32,100	-