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
[7991]	26/10/29	1,008	1,016	1,008	1,014	+2.0	+0.20	9,800	10,472,384,512
[7991]	26/10/28	1,019	1,020	1,012	1,012	0	+0.00	8,100	10,451,728,384
[7991]	26/10/27	1,006	1,020	1,006	1,012	+10.0	+1.00	7,300	10,451,728,384
[7991]	26/10/26	1,001	1,010	1,001	1,002	+3.0	+0.30	8,400	10,348,450,816
[7991]	26/10/23	1,010	1,020	992	999	-11.0	-1.09	45,600	10,317,467,648
[7991]	26/10/22	1,010	1,025	1,010	1,010	0	+0.00	8,900	10,431,073,280
[7991]	26/10/21	1,006	1,018	1,004	1,010	+1.0	+0.10	9,800	10,431,073,280
[7991]	26/10/20	1,016	1,030	1,008	1,009	-11.0	-1.08	11,400	10,420,745,216
[7991]	26/10/19	1,032	1,035	1,020	1,020	-6.0	-0.58	7,600	10,534,350,848
[7991]	26/10/16	1,010	1,026	1,009	1,026	+26.0	+2.60	13,000	10,596,317,184
[7991]	26/10/15	1,048	1,050	1,000	1,000	-48.0	-4.58	40,400	10,327,794,688
[7991]	26/10/14	1,046	1,048	1,045	1,048	-3.0	-0.29	2,600	10,823,529,472
[7991]	26/10/13	1,055	1,055	1,042	1,051	+4.0	+0.38	4,700	10,854,512,640
[7991]	26/10/09	1,041	1,054	1,041	1,047	+1.0	+0.10	2,400	10,813,201,408
[7991]	26/10/08	1,047	1,054	1,045	1,046	-1.0	-0.10	6,800	10,802,873,344
[7991]	26/10/07	1,053	1,059	1,046	1,047	-6.0	-0.57	6,500	10,813,201,408
[7991]	26/10/06	1,056	1,057	1,050	1,053	+3.0	+0.29	3,100	10,875,167,744
[7991]	26/10/05	1,050	1,054	1,048	1,050	-1.0	-0.10	3,800	10,844,184,576
[7991]	26/10/02	1,052	1,056	1,051	1,051	-2.0	-0.19	1,800	10,854,512,640
[7991]	26/10/01	1,054	1,057	1,053	1,053	-6.0	-0.57	3,500	10,875,167,744
[7991]	26/09/30	1,062	1,062	1,054	1,059	+1.0	+0.09	7,500	10,937,135,104
[7991]	26/09/29	1,064	1,064	1,056	1,058	-6.0	-0.56	2,100	10,926,807,040
[7991]	26/09/28	1,073	1,073	1,063	1,064	+3.0	+0.28	3,000	10,988,773,376
[7991]	26/09/25	1,061	1,061	1,059	1,061	+3.0	+0.28	5,900	10,957,790,208
[7991]	26/09/24	1,061	1,061	1,058	1,058	-3.0	-0.28	1,900	10,926,807,040
[7991]	26/09/18	1,059	1,061	1,057	1,061	+1.0	+0.09	10,000	10,957,790,208
[7991]	26/09/17	1,060	1,070	1,060	1,060	-4.0	-0.38	10,700	10,947,463,168
[7991]	26/09/16	1,061	1,064	1,061	1,064	0	+0.00	2,900	10,988,773,376
[7991]	26/09/15	1,070	1,071	1,060	1,064	-2.0	-0.19	5,000	10,988,773,376
[7991]	26/09/14	1,065	1,068	1,063	1,066	-2.0	-0.19	5,000	11,009,429,504
[7991]	26/09/11	1,078	1,078	1,065	1,068	-12.0	-1.11	5,700	11,030,084,608
[7991]	26/09/10	1,066	1,083	1,066	1,080	+12.0	+1.12	2,900	11,154,018,304
[7991]	26/09/09	1,083	1,083	1,067	1,068	-15.0	-1.39	3,600	11,030,084,608
[7991]	26/09/08	1,077	1,083	1,069	1,083	+6.0	+0.56	10,300	11,185,002,496
[7991]	26/09/07	1,066	1,078	1,065	1,077	+13.0	+1.22	8,000	11,123,035,136
[7991]	26/09/04	1,068	1,081	1,064	1,064	-5.0	-0.47	10,300	10,988,773,376
[7991]	26/09/03	1,077	1,080	1,065	1,069	-11.0	-1.02	7,400	11,040,412,672
[7991]	26/09/02	1,085	1,085	1,075	1,080	-5.0	-0.46	5,100	11,154,018,304
[7991]	26/09/01	1,094	1,094	1,083	1,085	-2.0	-0.18	5,100	11,205,657,600
[7991]	26/08/31	1,085	1,087	1,080	1,087	+4.0	+0.37	5,200	11,226,312,704
[7991]	26/08/28	1,084	1,097	1,083	1,083	-1.0	-0.09	12,800	11,185,002,496
[7991]	26/08/27	1,099	1,099	1,084	1,084	-12.0	-1.09	6,800	11,195,329,536
[7991]	26/08/26	1,076	1,096	1,076	1,096	+24.0	+2.24	10,600	11,319,263,232
[7991]	26/08/25	1,069	1,074	1,066	1,072	+9.0	+0.85	9,000	11,071,395,840
[7991]	26/08/24	1,057	1,070	1,057	1,063	+7.0	+0.66	6,900	10,978,446,336
[7991]	26/08/21	1,061	1,064	1,056	1,056	-12.0	-1.12	5,800	10,906,151,936
[7991]	26/08/20	1,056	1,069	1,049	1,068	+17.0	+1.62	7,800	11,030,084,608
[7991]	26/08/19	1,078	1,078	1,050	1,051	-28.0	-2.59	15,700	10,854,512,640
[7991]	26/08/18	1,082	1,088	1,076	1,079	-1.0	-0.09	4,500	11,143,691,264
[7991]	26/08/17	1,073	1,080	1,073	1,080	+1	+0.09	5,000	-
[7991]	26/08/14	1,058	1,092	1,058	1,079	+11	+1.03	13,200	-
[7991]	26/08/13	1,058	1,068	1,054	1,068	+10	+0.95	7,500	-
[7991]	26/08/12	1,058	1,065	1,051	1,058	-7	-0.66	10,700	-
[7991]	26/08/10	1,040	1,068	1,040	1,065	-4	-0.37	19,500	-
[7991]	26/08/07	1,046	1,080	1,034	1,069	+23	+2.20	22,800	-
[7991]	26/08/06	1,039	1,066	1,028	1,046	-68	-6.10	48,400	-
[7991]	26/08/05	1,072	1,118	1,071	1,114	+22	+2.01	18,300	-
[7991]	26/08/04	1,076	1,092	1,076	1,092	+2	+0.18	3,400	-
[7991]	26/08/03	1,093	1,094	1,050	1,090	-4	-0.37	20,300	-
[7991]	26/07/31	1,112	1,112	1,094	1,094	-8	-0.73	8,700	-
[7991]	26/07/30	1,112	1,112	1,100	1,102	-11	-0.99	2,600	-
[7991]	26/07/29	1,091	1,113	1,091	1,113	+14	+1.27	13,800	-
[7991]	26/07/28	1,090	1,111	1,090	1,099	+1	+0.09	18,500	-
[7991]	26/07/27	1,106	1,106	1,090	1,098	-7	-0.63	13,200	-
[7991]	26/07/24	1,127	1,127	1,094	1,105	-13	-1.16	9,200	-
[7991]	26/07/23	1,128	1,128	1,117	1,118	-10	-0.89	2,500	-
[7991]	26/07/22	1,130	1,130	1,108	1,128	+4	+0.36	6,600	-
[7991]	26/07/21	1,119	1,134	1,119	1,124	+4	+0.36	3,000	-
[7991]	26/07/17	1,139	1,139	1,114	1,120	-11	-0.97	9,800	-
[7991]	26/07/16	1,124	1,142	1,123	1,131	+10	+0.89	13,400	-
[7991]	26/07/15	1,100	1,133	1,100	1,121	+22	+2.00	23,500	-
[7991]	26/07/14	1,066	1,099	1,065	1,099	+29	+2.71	15,700	-
[7991]	26/07/13	1,062	1,079	1,062	1,070	+6	+0.56	9,400	-
[7991]	26/07/10	1,067	1,067	1,061	1,064	+9	+0.85	4,800	-
[7991]	26/07/09	1,060	1,062	1,053	1,055	+1	+0.09	6,000	-
[7991]	26/07/08	1,068	1,068	1,054	1,054	-16	-1.50	7,500	-
[7991]	26/07/07	1,052	1,080	1,051	1,070	+17	+1.61	18,400	-
[7991]	26/07/06	1,040	1,053	1,034	1,053	+14	+1.35	44,900	-
[7991]	26/07/03	1,044	1,044	1,034	1,039	+1	+0.10	26,500	-
[7991]	26/07/02	1,031	1,040	1,030	1,038	+2	+0.19	20,500	-
[7991]	26/07/01	1,031	1,036	1,029	1,036	-2	-0.19	20,400	-
[7991]	26/06/30	1,043	1,043	1,026	1,038	+2	+0.19	9,700	-
[7991]	26/06/29	1,011	1,036	1,011	1,036	+21	+2.07	11,200	-
[7991]	26/06/26	1,025	1,027	1,012	1,015	-7	-0.68	17,700	-
[7991]	26/06/25	1,031	1,036	1,016	1,022	-10	-0.97	25,100	-
[7991]	26/06/24	1,038	1,053	1,032	1,032	-6	-0.58	17,900	-
[7991]	26/06/23	1,055	1,055	1,038	1,038	-20	-1.89	16,900	-
[7991]	26/06/22	1,053	1,062	1,051	1,058	-3	-0.28	11,300	-
[7991]	26/06/19	1,061	1,065	1,053	1,061	0	0.00	11,200	-
[7991]	26/06/18	1,070	1,071	1,056	1,061	-8	-0.75	17,000	-
[7991]	26/06/17	1,070	1,085	1,069	1,069	-1	-0.09	44,300	-
[7991]	26/06/16	1,070	1,073	1,064	1,070	0	0.00	19,100	-
[7991]	26/06/15	1,068	1,073	1,068	1,070	0	0.00	13,300	-
[7991]	26/06/12	1,067	1,071	1,066	1,070	+1	+0.09	6,800	-
[7991]	26/06/11	1,071	1,079	1,060	1,069	-2	-0.19	11,300	-
[7991]	26/06/10	1,072	1,075	1,062	1,071	-2	-0.19	20,000	-
[7991]	26/06/09	1,083	1,083	1,061	1,073	+19	+1.80	33,700	-
[7991]	26/06/08	1,062	1,062	1,038	1,054	-10	-0.94	37,000	-
[7991]	26/06/05	1,065	1,076	1,064	1,064	+8	+0.76	19,300	-
[7991]	26/06/04	1,078	1,078	1,055	1,056	-13	-1.22	30,800	-
[7991]	26/06/03	1,040	1,080	1,040	1,069	+30	+2.89	73,900	-
[7991]	26/06/02	1,080	1,080	1,039	1,039	-41	-3.80	27,500	-
[7991]	26/06/01	1,095	1,095	1,063	1,080	-11	-1.01	22,800	-
[7991]	26/05/29	1,089	1,095	1,083	1,091	+16	+1.49	25,100	-
[7991]	26/05/28	1,088	1,094	1,070	1,075	-16	-1.47	45,400	-
[7991]	26/05/27	1,098	1,100	1,084	1,091	+2	+0.18	25,700	-
[7991]	26/05/26	1,107	1,107	1,088	1,089	-18	-1.63	30,400	-
[7991]	26/05/25	1,131	1,131	1,100	1,107	-18	-1.60	34,000	-
[7991]	26/05/22	1,128	1,132	1,123	1,125	-3.0	-0.27	26,400	-
[7991]	26/05/21	1,160	1,160	1,127	1,128	-8.0	-0.70	36,700	-
[7991]	26/05/20	1,152	1,156	1,128	1,136	-15.0	-1.30	50,400	-
[7991]	26/05/19	1,160	1,182	1,151	1,151	-7.0	-0.60	31,200	-
[7991]	26/05/18	1,171	1,177	1,152	1,158	-25.0	-2.11	34,800	-
[7991]	26/05/15	1,178	1,190	1,170	1,183	+6.0	+0.51	32,200	-
[7991]	26/05/14	1,199	1,205	1,173	1,177	-82.0	-6.51	73,400	-
[7991]	26/05/13	1,259	1,265	1,253	1,259	+14.0	+1.12	20,000	-
[7991]	26/05/12	1,264	1,270	1,245	1,245	-12.0	-0.95	19,400	-
[7991]	26/05/11	1,250	1,271	1,250	1,257	+11.0	+0.88	11,500	-
[7991]	26/05/08	1,264	1,264	1,240	1,246	-12.0	-0.95	14,500	-
[7991]	26/05/07	1,248	1,267	1,247	1,258	+11.0	+0.88	17,800	-
[7991]	26/05/01	1,245	1,250	1,231	1,247	+3.0	+0.24	33,100	-
[7991]	26/04/30	1,254	1,266	1,244	1,244	-37.0	-2.89	47,500	-
[7991]	26/04/28	1,256	1,284	1,256	1,281	+21.0	+1.67	13,300	-
[7991]	26/04/27	1,264	1,276	1,260	1,260	-9	-0.71	30,000	-
[7991]	26/04/24	1,282	1,286	1,262	1,269	-13	-1.01	30,300	-
[7991]	26/04/23	1,289	1,294	1,282	1,282	-7	-0.54	13,400	-
[7991]	26/04/22	1,304	1,304	1,288	1,289	-13	-1.00	20,400	-
[7991]	26/04/21	1,310	1,312	1,300	1,302	-7	-0.53	18,100	-
[7991]	26/04/20	1,320	1,320	1,308	1,309	-12	-0.91	21,600	-
[7991]	26/04/17	1,325	1,328	1,321	1,321	-4	-0.30	14,700	-
[7991]	26/04/16	1,328	1,343	1,325	1,325	0	0.00	18,500	-
[7991]	26/04/15	1,328	1,346	1,323	1,325	+3	+0.23	17,700	-
[7991]	26/04/14	1,356	1,362	1,318	1,322	-37	-2.72	48,400	-
[7991]	26/04/13	1,388	1,388	1,357	1,359	-30	-2.16	35,700	-
[7991]	26/04/10	1,408	1,409	1,389	1,389	-17	-1.21	37,400	-
[7991]	26/04/09	1,419	1,421	1,403	1,406	-13	-0.92	10,000	-
[7991]	26/04/08	1,422	1,425	1,407	1,419	+12	+0.85	18,300	-
[7991]	26/04/07	1,406	1,416	1,405	1,407	+3	+0.21	23,700	-
[7991]	26/04/06	1,414	1,414	1,402	1,404	-1	-0.07	14,200	-
[7991]	26/04/03	1,396	1,415	1,396	1,405	0	0.00	12,600	-
[7991]	26/04/02	1,405	1,428	1,404	1,405	+1	+0.07	25,200	-
[7991]	26/04/01	1,395	1,405	1,382	1,404	+24	+1.74	27,300	-
[7991]	26/03/31	1,386	1,404	1,380	1,380	-16	-1.15	35,200	-
[7991]	26/03/30	1,369	1,420	1,366	1,396	-83	-5.61	47,200	-
[7991]	26/03/27	1,414	1,479	1,414	1,479	+62	+4.38	24,800	-
[7991]	26/03/26	1,438	1,438	1,416	1,417	-13	-0.91	23,000	-
[7991]	26/03/25	1,431	1,442	1,425	1,430	+8	+0.56	30,000	-
[7991]	26/03/24	1,416	1,433	1,413	1,422	+19	+1.35	17,800	-
[7991]	26/03/23	1,430	1,430	1,403	1,403	-45	-3.11	40,300	-
[7991]	26/03/19	1,446	1,453	1,438	1,448	-4	-0.28	25,700	-
[7991]	26/03/18	1,433	1,458	1,433	1,452	+14	+0.97	18,500	-
[7991]	26/03/17	1,434	1,442	1,433	1,438	+13	+0.91	14,200	-
[7991]	26/03/16	1,425	1,438	1,419	1,425	0	0.00	60,600	-
[7991]	26/03/13	1,430	1,438	1,424	1,425	-15	-1.04	23,900	-
[7991]	26/03/12	1,447	1,447	1,436	1,440	-20	-1.37	26,700	-
[7991]	26/03/11	1,464	1,478	1,457	1,460	+7	+0.48	20,100	-
[7991]	26/03/10	1,447	1,466	1,429	1,453	+32	+2.25	32,600	-
[7991]	26/03/09	1,401	1,425	1,400	1,421	-28	-1.93	70,600	-
[7991]	26/03/06	1,438	1,453	1,420	1,449	+2	+0.14	28,700	-
[7991]	26/03/05	1,439	1,449	1,433	1,447	+45	+3.21	34,500	-
[7991]	26/03/04	1,428	1,428	1,381	1,402	-43	-2.98	101,900	-
[7991]	26/03/03	1,481	1,481	1,445	1,445	-36	-2.43	56,600	-
[7991]	26/03/02	1,496	1,497	1,470	1,481	-23	-1.53	37,500	-
[7991]	26/02/27	1,479	1,511	1,479	1,504	+27	+1.83	33,900	-
[7991]	26/02/26	1,475	1,480	1,465	1,477	+10	+0.68	21,700	-
[7991]	26/02/25	1,473	1,479	1,466	1,467	+1	+0.07	39,000	-
[7991]	26/02/24	1,473	1,473	1,448	1,466	-6	-0.41	53,200	-
[7991]	26/02/20	1,489	1,491	1,470	1,472	-17	-1.14	55,300	-
[7991]	26/02/19	1,480	1,489	1,476	1,489	+9	+0.61	36,800	-
[7991]	26/02/18	1,482	1,484	1,477	1,480	+3	+0.20	20,700	-
[7991]	26/02/17	1,475	1,492	1,472	1,477	+5	+0.34	64,500	-
[7991]	26/02/16	1,491	1,511	1,469	1,472	-17	-1.14	94,700	-
[7991]	26/02/13	1,520	1,522	1,485	1,489	-36	-2.36	97,000	-
[7991]	26/02/12	1,521	1,532	1,519	1,525	+4	+0.26	42,400	-
[7991]	26/02/10	1,531	1,536	1,521	1,521	-9	-0.59	45,500	-
[7991]	26/02/09	1,535	1,535	1,520	1,530	0	0.00	71,000	-
[7991]	26/02/06	1,549	1,549	1,517	1,530	-22	-1.42	89,500	-
[7991]	26/02/05	1,491	1,578	1,489	1,552	+60	+4.02	208,100	-
[7991]	26/02/04	1,473	1,520	1,468	1,492	-221	-12.90	315,300	-
[7991]	26/02/03	1,703	1,725	1,700	1,713	+10	+0.59	39,800	-
[7991]	26/02/02	1,708	1,725	1,702	1,703	-1	-0.06	38,200	-
[7991]	26/01/30	1,692	1,707	1,683	1,704	+12	+0.71	57,000	-
[7991]	26/01/29	1,699	1,702	1,677	1,692	-7	-0.41	34,500	-
[7991]	26/01/28	1,722	1,722	1,686	1,699	-5	-0.29	31,700	-
[7991]	26/01/27	1,695	1,705	1,684	1,704	+9	+0.53	13,900	-
[7991]	26/01/26	1,711	1,717	1,695	1,695	-33	-1.91	27,000	-
[7991]	26/01/23	1,715	1,728	1,711	1,728	+16	+0.93	16,700	-
[7991]	26/01/22	1,687	1,715	1,687	1,712	+25	+1.48	20,200	-
[7991]	26/01/21	1,696	1,699	1,675	1,687	-14	-0.82	57,100	-
[7991]	26/01/20	1,745	1,745	1,700	1,701	-35	-2.02	38,900	-
[7991]	26/01/19	1,738	1,740	1,709	1,736	-1	-0.06	37,500	-
[7991]	26/01/16	1,721	1,737	1,711	1,737	+25	+1.46	38,500	-
[7991]	26/01/15	1,714	1,717	1,699	1,712	+16	+0.94	42,700	-
[7991]	26/01/14	1,713	1,720	1,694	1,696	+1	+0.06	66,900	-
[7991]	26/01/13	1,703	1,706	1,682	1,695	+9	+0.53	34,900	-
[7991]	26/01/09	1,682	1,690	1,676	1,686	+17	+1.02	25,600	-
[7991]	26/01/08	1,665	1,674	1,665	1,669	+9	+0.54	23,300	-
[7991]	26/01/07	1,651	1,669	1,648	1,660	+10	+0.61	33,800	-
[7991]	26/01/06	1,659	1,662	1,647	1,650	0	0.00	41,200	-
[7991]	26/01/05	1,645	1,655	1,636	1,650	+14	+0.86	32,900	-
[7991]	25/12/30	1,634	1,641	1,630	1,636	+2	+0.12	22,500	-
[7991]	25/12/29	1,650	1,650	1,626	1,634	0	0.00	43,900	-
[7991]	25/12/26	1,617	1,634	1,610	1,634	+34	+2.13	48,600	-
[7991]	25/12/25	1,580	1,611	1,580	1,600	+29	+1.85	74,700	-
[7991]	25/12/24	1,573	1,580	1,571	1,571	+1	+0.06	22,100	-
[7991]	25/12/23	1,571	1,576	1,561	1,570	-1	-0.06	26,800	-
[7991]	25/12/22	1,573	1,580	1,563	1,571	+1	+0.06	32,900	-
[7991]	25/12/19	1,564	1,575	1,561	1,570	+6	+0.38	29,800	-
[7991]	25/12/18	1,555	1,564	1,545	1,564	+9	+0.58	25,100	-
[7991]	25/12/17	1,550	1,560	1,549	1,555	+5	+0.32	27,100	-
[7991]	25/12/16	1,560	1,564	1,543	1,550	-14	-0.90	33,100	-
[7991]	25/12/15	1,547	1,566	1,547	1,564	+2	+0.13	28,000	-
[7991]	25/12/12	1,580	1,581	1,558	1,562	-9	-0.57	34,400	-
[7991]	25/12/11	1,580	1,580	1,561	1,571	+1	+0.06	30,800	-
[7991]	25/12/10	1,546	1,577	1,544	1,570	+26	+1.68	36,600	-
[7991]	25/12/09	1,545	1,548	1,534	1,544	-1	-0.06	22,000	-
[7991]	25/12/08	1,522	1,545	1,518	1,545	+37	+2.45	45,600	-
[7991]	25/12/05	1,518	1,529	1,505	1,508	-28	-1.82	58,400	-
[7991]	25/12/04	1,527	1,536	1,521	1,536	+9	+0.59	45,900	-
[7991]	25/12/03	1,545	1,551	1,500	1,527	-12	-0.78	97,300	-
[7991]	25/12/02	1,619	1,619	1,522	1,539	-79	-4.88	141,100	-
[7991]	25/12/01	1,655	1,655	1,618	1,618	-42	-2.53	60,200	-
[7991]	25/11/28	1,640	1,665	1,640	1,660	+13	+0.79	38,300	-
[7991]	25/11/27	1,628	1,648	1,628	1,647	+19	+1.17	19,900	-
[7991]	25/11/26	1,644	1,644	1,622	1,628	-5	-0.31	57,400	-
[7991]	25/11/25	1,641	1,641	1,617	1,633	+4	+0.25	22,800	-
[7991]	25/11/21	1,620	1,636	1,613	1,629	+3	+0.18	16,800	-
[7991]	25/11/20	1,618	1,641	1,618	1,626	+17	+1.06	30,800	-
[7991]	25/11/19	1,624	1,632	1,607	1,609	-9	-0.56	28,800	-
[7991]	25/11/18	1,681	1,681	1,609	1,618	-59	-3.52	93,000	-
[7991]	25/11/17	1,686	1,686	1,663	1,677	-7	-0.42	31,800	-
[7991]	25/11/14	1,693	1,700	1,681	1,684	-17	-1.00	32,900	-
[7991]	25/11/13	1,698	1,702	1,687	1,701	+4	+0.24	23,200	-
[7991]	25/11/12	1,686	1,706	1,680	1,697	+4	+0.24	23,100	-
[7991]	25/11/11	1,705	1,705	1,676	1,693	-12	-0.70	29,800	-
[7991]	25/11/10	1,692	1,710	1,688	1,705	+13	+0.77	49,600	-
[7991]	25/11/07	1,689	1,705	1,673	1,692	-10	-0.59	90,500	-
[7991]	25/11/06	1,682	1,751	1,664	1,702	-140	-7.60	194,600	-
[7991]	25/11/05	1,873	1,873	1,815	1,842	-36	-1.92	102,200	-
[7991]	25/11/04	1,883	1,895	1,848	1,878	-9	-0.48	85,500	-
[7991]	25/10/31	1,930	1,931	1,885	1,887	-25	-1.31	52,400	-
[7991]	25/10/30	1,918	1,943	1,903	1,912	-16	-0.83	36,300	-
[7991]	25/10/29	1,943	1,943	1,914	1,928	-5	-0.26	45,100	-
[7991]	25/10/28	1,943	1,964	1,931	1,933	-25	-1.28	76,500	-
[7991]	25/10/27	1,945	1,975	1,938	1,958	+14	+0.72	66,200	-
[7991]	25/10/24	1,925	1,960	1,918	1,944	+22	+1.14	97,300	-
[7991]	25/10/23	1,828	1,941	1,823	1,922	+87	+4.74	165,600	-
[7991]	25/10/22	1,804	1,844	1,804	1,835	+18	+0.99	72,200	-
[7991]	25/10/21	1,828	1,831	1,800	1,817	-3	-0.16	49,900	-
[7991]	25/10/20	1,786	1,822	1,784	1,820	+49	+2.77	112,100	-
[7991]	25/10/17	1,788	1,798	1,762	1,771	-12	-0.67	35,500	-
[7991]	25/10/16	1,791	1,803	1,756	1,783	-1	-0.06	75,000	-
[7991]	25/10/15	1,723	1,800	1,723	1,784	+77	+4.51	351,800	-
[7991]	25/10/14	1,692	1,714	1,685	1,707	-7	-0.41	52,400	-
[7991]	25/10/10	1,757	1,757	1,712	1,714	-43	-2.45	86,600	-
[7991]	25/10/09	1,739	1,757	1,725	1,757	+16	+0.92	47,600	-
[7991]	25/10/08	1,739	1,754	1,716	1,741	+5	+0.29	113,900	-
[7991]	25/10/07	1,748	1,753	1,722	1,736	+3	+0.17	61,300	-
[7991]	25/10/06	1,747	1,747	1,700	1,733	+9	+0.52	48,900	-
[7991]	25/10/03	1,712	1,755	1,710	1,724	+12	+0.70	131,500	-
[7991]	25/10/02	1,697	1,712	1,692	1,712	+17	+1.00	29,200	-
[7991]	25/10/01	1,743	1,743	1,686	1,695	-54	-3.09	108,000	-
[7991]	25/09/30	1,752	1,754	1,725	1,749	+2	+0.11	36,000	-
[7991]	25/09/29	1,758	1,761	1,738	1,747	0	0.00	39,700	-
[7991]	25/09/26	1,735	1,763	1,733	1,747	+12	+0.69	32,800	-
[7991]	25/09/25	1,741	1,749	1,721	1,735	+4	+0.23	40,400	-
[7991]	25/09/24	1,732	1,737	1,718	1,731	-5	-0.29	45,700	-
[7991]	25/09/22	1,740	1,757	1,730	1,736	-4	-0.23	55,100	-
[7991]	25/09/19	1,759	1,768	1,735	1,740	-20	-1.14	86,000	-
[7991]	25/09/18	1,806	1,810	1,744	1,760	-47	-2.60	134,800	-
[7991]	25/09/17	1,852	1,865	1,785	1,807	-60	-3.21	101,900	-
[7991]	25/09/16	1,842	1,874	1,838	1,867	+7	+0.38	60,500	-
[7991]	25/09/12	1,870	1,879	1,852	1,860	-20	-1.06	44,600	-
[7991]	25/09/11	1,892	1,892	1,875	1,880	-20	-1.05	32,400	-
[7991]	25/09/10	1,892	1,917	1,876	1,900	-5	-0.26	76,200	-
[7991]	25/09/09	1,917	1,924	1,895	1,905	-5	-0.26	61,200	-
[7991]	25/09/08	1,911	1,928	1,892	1,910	+16	+0.84	113,800	-
[7991]	25/09/05	1,888	1,902	1,883	1,894	-4	-0.21	61,200	-