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
[7809]	26/10/29	1,327	1,336	1,327	1,332	+5.0	+0.38	1,500	10,763,198,464
[7809]	26/10/28	1,326	1,337	1,326	1,327	+2.0	+0.15	1,900	10,722,795,520
[7809]	26/10/27	1,334	1,346	1,325	1,325	-1.0	-0.08	3,900	10,706,634,752
[7809]	26/10/26	1,363	1,363	1,326	1,326	-7.0	-0.53	17,500	10,714,715,136
[7809]	26/10/23	1,320	1,333	1,320	1,333	+12.0	+0.91	10,100	10,771,278,848
[7809]	26/10/22	1,322	1,324	1,320	1,321	-4.0	-0.30	2,100	10,674,313,216
[7809]	26/10/21	1,325	1,325	1,322	1,325	+5.0	+0.38	2,900	10,706,634,752
[7809]	26/10/20	1,324	1,325	1,320	1,320	-4.0	-0.30	2,800	10,666,231,808
[7809]	26/10/19	1,319	1,325	1,319	1,324	+3.0	+0.23	2,800	10,698,554,368
[7809]	26/10/16	1,322	1,325	1,320	1,321	+2.0	+0.15	2,600	10,674,313,216
[7809]	26/10/15	1,324	1,326	1,320	1,319	-6.0	-0.45	7,100	10,658,151,424
[7809]	26/10/14	1,325	1,330	1,325	1,325	-3.0	-0.23	2,900	10,706,634,752
[7809]	26/10/13	1,327	1,328	1,326	1,328	+1.0	+0.08	1,900	10,730,875,904
[7809]	26/10/09	1,322	1,327	1,322	1,327	+5.0	+0.38	2,900	10,722,795,520
[7809]	26/10/08	1,327	1,333	1,320	1,322	-11.0	-0.83	4,000	10,682,393,600
[7809]	26/10/07	1,332	1,333	1,325	1,333	+4.0	+0.30	3,000	10,771,278,848
[7809]	26/10/06	1,330	1,330	1,324	1,329	+4.0	+0.30	4,900	10,738,956,288
[7809]	26/10/05	1,324	1,328	1,324	1,325	+1.0	+0.08	3,600	10,706,634,752
[7809]	26/10/02	1,328	1,332	1,323	1,324	-4.0	-0.30	5,400	10,698,554,368
[7809]	26/10/01	1,328	1,328	1,323	1,328	+5.0	+0.38	1,600	10,730,875,904
[7809]	26/09/30	1,326	1,328	1,322	1,323	-4.0	-0.30	4,200	10,690,473,984
[7809]	26/09/29	1,320	1,327	1,320	1,327	+7.0	+0.53	2,700	10,722,795,520
[7809]	26/09/28	1,322	1,325	1,319	1,320	0	+0.00	6,400	10,666,231,808
[7809]	26/09/25	1,322	1,322	1,318	1,320	0	+0.00	3,900	10,666,231,808
[7809]	26/09/24	1,321	1,324	1,320	1,320	-1.0	-0.08	2,600	10,666,231,808
[7809]	26/09/18	1,328	1,328	1,320	1,321	-2.0	-0.15	3,400	10,674,313,216
[7809]	26/09/17	1,327	1,329	1,323	1,323	-4.0	-0.30	2,100	10,690,473,984
[7809]	26/09/16	1,323	1,327	1,323	1,327	+3.0	+0.23	2,900	10,722,795,520
[7809]	26/09/15	1,323	1,324	1,323	1,324	+1.0	+0.08	900	10,698,554,368
[7809]	26/09/14	1,321	1,328	1,321	1,323	+2.0	+0.15	2,200	10,690,473,984
[7809]	26/09/11	1,325	1,325	1,320	1,321	+1.0	+0.08	1,600	10,674,313,216
[7809]	26/09/10	1,320	1,328	1,320	1,320	-1.0	-0.08	1,800	10,666,231,808
[7809]	26/09/09	1,325	1,328	1,320	1,321	-8.0	-0.60	6,100	10,674,313,216
[7809]	26/09/08	1,325	1,330	1,323	1,329	+3.0	+0.23	3,600	10,738,956,288
[7809]	26/09/07	1,334	1,334	1,326	1,326	+1.0	+0.08	4,300	10,714,715,136
[7809]	26/09/04	1,324	1,325	1,323	1,325	+2.0	+0.15	3,100	10,706,634,752
[7809]	26/09/03	1,322	1,324	1,321	1,323	+1.0	+0.08	2,400	10,690,473,984
[7809]	26/09/02	1,324	1,325	1,322	1,322	-2.0	-0.15	3,300	10,682,393,600
[7809]	26/09/01	1,324	1,325	1,322	1,324	0	+0.00	4,900	10,698,554,368
[7809]	26/08/31	1,325	1,325	1,322	1,324	+3.0	+0.23	5,500	10,698,554,368
[7809]	26/08/28	1,323	1,323	1,317	1,321	-1.0	-0.08	8,000	10,674,313,216
[7809]	26/08/27	1,321	1,323	1,319	1,322	-3.0	-0.23	10,700	10,682,393,600
[7809]	26/08/26	1,321	1,325	1,321	1,325	+5.0	+0.38	3,000	10,706,634,752
[7809]	26/08/25	1,325	1,327	1,320	1,320	-4.0	-0.30	3,900	10,666,231,808
[7809]	26/08/24	1,325	1,325	1,321	1,324	-1.0	-0.08	6,100	10,698,554,368
[7809]	26/08/21	1,329	1,329	1,320	1,325	+2.0	+0.15	2,700	10,706,634,752
[7809]	26/08/20	1,324	1,324	1,319	1,323	-1.0	-0.08	3,300	10,690,473,984
[7809]	26/08/19	1,325	1,325	1,318	1,324	+4.0	+0.30	3,800	10,698,554,368
[7809]	26/08/18	1,325	1,325	1,319	1,320	+1.0	+0.08	2,400	10,666,231,808
[7809]	26/08/17	1,320	1,324	1,310	1,319	-24	-1.79	12,300	-
[7809]	26/08/14	1,334	1,345	1,323	1,343	+14	+1.05	12,700	-
[7809]	26/08/13	1,328	1,330	1,324	1,329	+1	+0.08	4,500	-
[7809]	26/08/12	1,328	1,328	1,323	1,328	+8	+0.61	3,800	-
[7809]	26/08/10	1,319	1,324	1,319	1,320	+5	+0.38	4,400	-
[7809]	26/08/07	1,320	1,320	1,315	1,315	-2	-0.15	1,400	-
[7809]	26/08/06	1,312	1,320	1,312	1,317	+5	+0.38	4,200	-
[7809]	26/08/05	1,312	1,324	1,310	1,312	-6	-0.46	8,600	-
[7809]	26/08/04	1,321	1,321	1,310	1,318	-1	-0.08	3,200	-
[7809]	26/08/03	1,321	1,321	1,315	1,319	-2	-0.15	1,200	-
[7809]	26/07/31	1,319	1,321	1,313	1,321	+3	+0.23	4,100	-
[7809]	26/07/30	1,310	1,318	1,308	1,318	+4	+0.30	2,500	-
[7809]	26/07/29	1,307	1,314	1,307	1,314	+2	+0.15	3,400	-
[7809]	26/07/28	1,311	1,314	1,308	1,312	+5	+0.38	4,400	-
[7809]	26/07/27	1,310	1,310	1,303	1,307	-1	-0.08	3,800	-
[7809]	26/07/24	1,309	1,310	1,302	1,308	-1	-0.08	2,600	-
[7809]	26/07/23	1,317	1,317	1,302	1,309	-9	-0.68	11,900	-
[7809]	26/07/22	1,318	1,318	1,315	1,318	+2	+0.15	3,600	-
[7809]	26/07/21	1,320	1,324	1,316	1,316	-4	-0.30	5,000	-
[7809]	26/07/17	1,324	1,327	1,320	1,320	-4	-0.30	3,600	-
[7809]	26/07/16	1,327	1,327	1,320	1,324	0	0.00	3,000	-
[7809]	26/07/15	1,320	1,326	1,320	1,324	+3	+0.23	2,200	-
[7809]	26/07/14	1,320	1,323	1,318	1,321	+1	+0.08	2,500	-
[7809]	26/07/13	1,324	1,328	1,320	1,320	-6	-0.45	4,100	-
[7809]	26/07/10	1,322	1,327	1,320	1,326	+4	+0.30	4,100	-
[7809]	26/07/09	1,329	1,330	1,322	1,322	+1	+0.08	2,600	-
[7809]	26/07/08	1,328	1,332	1,321	1,321	-7	-0.53	3,900	-
[7809]	26/07/07	1,330	1,335	1,321	1,328	+3	+0.23	3,800	-
[7809]	26/07/06	1,333	1,333	1,321	1,325	+5	+0.38	3,600	-
[7809]	26/07/03	1,320	1,325	1,318	1,320	0	0.00	3,700	-
[7809]	26/07/02	1,325	1,325	1,308	1,320	-2	-0.15	9,300	-
[7809]	26/07/01	1,322	1,344	1,322	1,322	0	0.00	5,800	-
[7809]	26/06/30	1,325	1,332	1,317	1,322	+10	+0.76	7,800	-
[7809]	26/06/29	1,340	1,340	1,301	1,312	-58	-4.23	24,100	-
[7809]	26/06/26	1,372	1,372	1,364	1,370	0	0.00	15,300	-
[7809]	26/06/25	1,372	1,373	1,363	1,370	+2	+0.15	8,600	-
[7809]	26/06/24	1,361	1,368	1,355	1,368	+7	+0.51	5,200	-
[7809]	26/06/23	1,375	1,375	1,356	1,361	-1	-0.07	6,000	-
[7809]	26/06/22	1,367	1,374	1,355	1,362	0	0.00	6,500	-
[7809]	26/06/19	1,370	1,370	1,360	1,362	-8	-0.58	4,500	-
[7809]	26/06/18	1,363	1,370	1,360	1,370	+18	+1.33	8,000	-
[7809]	26/06/17	1,342	1,353	1,342	1,352	+13	+0.97	5,300	-
[7809]	26/06/16	1,361	1,361	1,334	1,339	+2	+0.15	9,100	-
[7809]	26/06/15	1,335	1,340	1,333	1,337	+7	+0.53	5,800	-
[7809]	26/06/12	1,340	1,340	1,330	1,330	-1	-0.08	4,700	-
[7809]	26/06/11	1,337	1,337	1,325	1,331	+4	+0.30	3,900	-
[7809]	26/06/10	1,328	1,340	1,320	1,327	-1	-0.08	6,000	-
[7809]	26/06/09	1,332	1,335	1,317	1,328	-4	-0.30	6,000	-
[7809]	26/06/08	1,323	1,339	1,320	1,332	+5	+0.38	10,400	-
[7809]	26/06/05	1,327	1,330	1,324	1,327	0	0.00	3,300	-
[7809]	26/06/04	1,327	1,332	1,325	1,327	0	0.00	4,100	-
[7809]	26/06/03	1,343	1,343	1,322	1,327	-13	-0.97	10,400	-
[7809]	26/06/02	1,353	1,353	1,340	1,340	-13	-0.96	4,100	-
[7809]	26/06/01	1,349	1,353	1,341	1,353	+17	+1.27	7,600	-
[7809]	26/05/29	1,331	1,345	1,331	1,336	+5	+0.38	5,200	-
[7809]	26/05/28	1,326	1,349	1,320	1,331	+5	+0.38	8,800	-
[7809]	26/05/27	1,315	1,326	1,315	1,326	+11	+0.84	6,200	-
[7809]	26/05/26	1,320	1,320	1,315	1,315	+2	+0.15	3,100	-
[7809]	26/05/25	1,325	1,325	1,311	1,313	-4	-0.30	6,200	-
[7809]	26/05/22	1,312	1,317	1,310	1,317	+5.0	+0.38	2,900	-
[7809]	26/05/21	1,318	1,324	1,311	1,312	-8.0	-0.61	3,900	-
[7809]	26/05/20	1,310	1,328	1,309	1,320	+4.0	+0.30	4,400	-
[7809]	26/05/19	1,311	1,316	1,304	1,316	+9.0	+0.69	5,500	-
[7809]	26/05/18	1,326	1,332	1,307	1,307	-23.0	-1.73	11,400	-
[7809]	26/05/15	1,320	1,331	1,320	1,330	+12.0	+0.91	2,500	-
[7809]	26/05/14	1,316	1,318	1,307	1,318	+3.0	+0.23	7,900	-
[7809]	26/05/13	1,316	1,329	1,315	1,315	-1.0	-0.08	4,500	-
[7809]	26/05/12	1,321	1,327	1,310	1,316	-5.0	-0.38	9,900	-
[7809]	26/05/11	1,326	1,330	1,321	1,321	-4.0	-0.30	4,900	-
[7809]	26/05/08	1,321	1,326	1,320	1,325	+4.0	+0.30	6,500	-
[7809]	26/05/07	1,334	1,334	1,320	1,321	-12.0	-0.90	12,000	-
[7809]	26/05/01	1,330	1,334	1,329	1,333	+5.0	+0.38	4,700	-
[7809]	26/04/30	1,335	1,335	1,328	1,328	-4.0	-0.30	4,400	-
[7809]	26/04/28	1,339	1,344	1,330	1,332	-7.0	-0.52	2,800	-
[7809]	26/04/27	1,345	1,345	1,339	1,339	-6	-0.45	5,700	-
[7809]	26/04/24	1,333	1,345	1,331	1,345	+12	+0.90	7,300	-
[7809]	26/04/23	1,351	1,353	1,327	1,333	-18	-1.33	13,600	-
[7809]	26/04/22	1,359	1,359	1,351	1,351	0	0.00	3,900	-
[7809]	26/04/21	1,352	1,357	1,351	1,351	-3	-0.22	3,200	-
[7809]	26/04/20	1,356	1,360	1,351	1,354	-2	-0.15	3,600	-
[7809]	26/04/17	1,350	1,357	1,350	1,356	+6	+0.44	3,800	-
[7809]	26/04/16	1,347	1,356	1,347	1,350	+3	+0.22	5,500	-
[7809]	26/04/15	1,353	1,362	1,347	1,347	-7	-0.52	6,100	-
[7809]	26/04/14	1,368	1,403	1,349	1,354	-11	-0.81	18,300	-
[7809]	26/04/13	1,367	1,367	1,361	1,365	-1	-0.07	3,400	-
[7809]	26/04/10	1,377	1,377	1,360	1,366	-2	-0.15	4,800	-
[7809]	26/04/09	1,374	1,379	1,363	1,368	-5	-0.36	2,700	-
[7809]	26/04/08	1,372	1,380	1,366	1,373	+7	+0.51	6,800	-
[7809]	26/04/07	1,367	1,376	1,361	1,366	-1	-0.07	5,200	-
[7809]	26/04/06	1,367	1,369	1,363	1,367	+5	+0.37	5,800	-
[7809]	26/04/03	1,349	1,362	1,349	1,362	+13	+0.96	4,000	-
[7809]	26/04/02	1,360	1,365	1,349	1,349	-7	-0.52	6,700	-
[7809]	26/04/01	1,362	1,362	1,352	1,356	+13	+0.97	2,300	-
[7809]	26/03/31	1,362	1,362	1,312	1,343	-15	-1.10	16,100	-
[7809]	26/03/30	1,362	1,366	1,358	1,358	-4	-0.29	9,500	-
[7809]	26/03/27	1,356	1,363	1,356	1,362	+2	+0.15	7,200	-
[7809]	26/03/26	1,382	1,382	1,356	1,360	-21	-1.52	11,500	-
[7809]	26/03/25	1,371	1,382	1,370	1,381	+13	+0.95	7,300	-
[7809]	26/03/24	1,386	1,386	1,368	1,368	-8	-0.58	3,500	-
[7809]	26/03/23	1,406	1,406	1,355	1,376	-19	-1.36	15,400	-
[7809]	26/03/19	1,397	1,399	1,395	1,395	-1	-0.07	4,900	-
[7809]	26/03/18	1,397	1,403	1,396	1,396	+1	+0.07	3,500	-
[7809]	26/03/17	1,400	1,402	1,395	1,395	-5	-0.36	7,500	-
[7809]	26/03/16	1,400	1,400	1,396	1,400	0	0.00	4,400	-
[7809]	26/03/13	1,396	1,400	1,396	1,400	+2	+0.14	2,300	-
[7809]	26/03/12	1,402	1,403	1,398	1,398	-4	-0.29	3,400	-
[7809]	26/03/11	1,401	1,411	1,395	1,402	-2	-0.14	11,000	-
[7809]	26/03/10	1,394	1,405	1,386	1,404	+14	+1.01	6,000	-
[7809]	26/03/09	1,383	1,399	1,380	1,390	-9	-0.64	11,100	-
[7809]	26/03/06	1,400	1,401	1,393	1,399	-2	-0.14	5,200	-
[7809]	26/03/05	1,395	1,410	1,394	1,401	+18	+1.30	9,200	-
[7809]	26/03/04	1,382	1,409	1,355	1,383	-7	-0.50	27,800	-
[7809]	26/03/03	1,415	1,415	1,390	1,390	-25	-1.77	21,600	-
[7809]	26/03/02	1,420	1,422	1,406	1,415	-9	-0.63	11,900	-
[7809]	26/02/27	1,419	1,431	1,415	1,424	+9	+0.64	9,600	-
[7809]	26/02/26	1,414	1,423	1,412	1,415	+1	+0.07	9,100	-
[7809]	26/02/25	1,412	1,418	1,412	1,414	+2	+0.14	6,300	-
[7809]	26/02/24	1,410	1,414	1,394	1,412	+21	+1.51	19,700	-
[7809]	26/02/20	1,416	1,416	1,391	1,391	-24	-1.70	29,400	-
[7809]	26/02/19	1,419	1,422	1,411	1,415	-1	-0.07	12,800	-
[7809]	26/02/18	1,411	1,419	1,408	1,416	+8	+0.57	9,300	-
[7809]	26/02/17	1,411	1,419	1,405	1,408	-1	-0.07	15,600	-
[7809]	26/02/16	1,455	1,468	1,390	1,409	-83	-5.56	79,200	-
[7809]	26/02/13	1,500	1,506	1,485	1,492	-8	-0.53	36,600	-
[7809]	26/02/12	1,501	1,514	1,499	1,500	+1	+0.07	12,700	-
[7809]	26/02/10	1,495	1,500	1,492	1,499	+8	+0.54	7,100	-
[7809]	26/02/09	1,497	1,500	1,491	1,491	0	0.00	8,700	-
[7809]	26/02/06	1,494	1,494	1,491	1,491	-3	-0.20	4,300	-
[7809]	26/02/05	1,503	1,503	1,491	1,494	-5	-0.33	8,000	-
[7809]	26/02/04	1,492	1,499	1,492	1,499	+7	+0.47	3,200	-
[7809]	26/02/03	1,496	1,500	1,490	1,492	+6	+0.40	7,500	-
[7809]	26/02/02	1,487	1,499	1,485	1,486	-1	-0.07	3,400	-
[7809]	26/01/30	1,484	1,489	1,481	1,487	+2	+0.13	4,600	-
[7809]	26/01/29	1,499	1,499	1,477	1,485	-10	-0.67	13,000	-
[7809]	26/01/28	1,503	1,503	1,490	1,495	+3	+0.20	6,300	-
[7809]	26/01/27	1,495	1,499	1,492	1,492	-2	-0.13	2,900	-
[7809]	26/01/26	1,494	1,500	1,490	1,494	0	0.00	7,900	-
[7809]	26/01/23	1,489	1,502	1,486	1,494	+10	+0.67	4,000	-
[7809]	26/01/22	1,482	1,488	1,479	1,484	+3	+0.20	6,600	-
[7809]	26/01/21	1,496	1,496	1,480	1,481	-15	-1.00	18,200	-
[7809]	26/01/20	1,501	1,501	1,495	1,496	-5	-0.33	5,200	-
[7809]	26/01/19	1,508	1,508	1,498	1,501	+5	+0.33	7,700	-
[7809]	26/01/16	1,498	1,500	1,495	1,496	-3	-0.20	4,500	-
[7809]	26/01/15	1,495	1,504	1,495	1,499	+4	+0.27	7,400	-
[7809]	26/01/14	1,496	1,499	1,490	1,495	-1	-0.07	6,400	-
[7809]	26/01/13	1,515	1,515	1,492	1,496	-11	-0.73	18,100	-
[7809]	26/01/09	1,497	1,507	1,497	1,507	+10	+0.67	4,700	-
[7809]	26/01/08	1,490	1,500	1,484	1,497	+9	+0.60	5,700	-
[7809]	26/01/07	1,494	1,502	1,487	1,488	-1	-0.07	11,200	-
[7809]	26/01/06	1,494	1,495	1,487	1,489	+3	+0.20	7,300	-
[7809]	26/01/05	1,501	1,501	1,482	1,486	-6	-0.40	7,100	-
[7809]	25/12/30	1,477	1,493	1,476	1,492	+15	+1.02	5,100	-
[7809]	25/12/29	1,470	1,483	1,467	1,477	-5	-0.34	8,500	-
[7809]	25/12/26	1,482	1,490	1,477	1,482	+2	+0.14	15,300	-
[7809]	25/12/25	1,493	1,496	1,475	1,480	-1	-0.07	18,900	-
[7809]	25/12/24	1,487	1,490	1,478	1,481	0	0.00	6,900	-
[7809]	25/12/23	1,494	1,494	1,481	1,481	-13	-0.87	9,000	-
[7809]	25/12/22	1,520	1,520	1,494	1,494	-9	-0.60	13,800	-
[7809]	25/12/19	1,505	1,510	1,497	1,503	-2	-0.13	19,700	-
[7809]	25/12/18	1,500	1,505	1,497	1,505	+11	+0.74	5,200	-
[7809]	25/12/17	1,510	1,510	1,490	1,494	-16	-1.06	8,200	-
[7809]	25/12/16	1,499	1,510	1,499	1,510	+11	+0.73	3,500	-
[7809]	25/12/15	1,495	1,510	1,495	1,499	+4	+0.27	5,300	-
[7809]	25/12/12	1,509	1,509	1,495	1,495	+7	+0.47	5,900	-
[7809]	25/12/11	1,516	1,516	1,488	1,488	-21	-1.39	12,100	-
[7809]	25/12/10	1,522	1,542	1,509	1,509	-13	-0.85	10,900	-
[7809]	25/12/09	1,536	1,547	1,522	1,522	-15	-0.98	4,600	-
[7809]	25/12/08	1,544	1,549	1,537	1,537	-13	-0.84	5,100	-
[7809]	25/12/05	1,560	1,560	1,540	1,550	-10	-0.64	4,900	-
[7809]	25/12/04	1,555	1,563	1,553	1,560	+9	+0.58	3,600	-
[7809]	25/12/03	1,576	1,576	1,551	1,551	-11	-0.70	3,900	-
[7809]	25/12/02	1,585	1,587	1,561	1,562	0	0.00	5,200	-
[7809]	25/12/01	1,584	1,584	1,560	1,562	-7	-0.45	6,300	-
[7809]	25/11/28	1,587	1,588	1,553	1,569	-15	-0.95	6,600	-
[7809]	25/11/27	1,562	1,600	1,553	1,584	+11	+0.70	15,200	-
[7809]	25/11/26	1,565	1,576	1,565	1,573	-6	-0.38	6,200	-
[7809]	25/11/25	1,590	1,590	1,562	1,579	+4	+0.25	14,200	-
[7809]	25/11/21	1,555	1,580	1,533	1,575	+20	+1.29	16,900	-
[7809]	25/11/20	1,609	1,609	1,555	1,555	-21	-1.33	10,100	-
[7809]	25/11/19	1,561	1,604	1,557	1,576	+21	+1.35	10,100	-
[7809]	25/11/18	1,576	1,588	1,540	1,555	-32	-2.02	30,300	-
[7809]	25/11/17	1,645	1,653	1,531	1,587	-58	-3.53	42,000	-
[7809]	25/11/14	1,629	1,657	1,628	1,645	+6	+0.37	12,300	-
[7809]	25/11/13	1,640	1,649	1,623	1,639	-9	-0.55	10,400	-
[7809]	25/11/12	1,652	1,652	1,630	1,648	+17	+1.04	6,300	-
[7809]	25/11/11	1,640	1,640	1,610	1,631	-9	-0.55	4,100	-
[7809]	25/11/10	1,618	1,640	1,618	1,640	+22	+1.36	3,100	-
[7809]	25/11/07	1,612	1,624	1,601	1,618	-9	-0.55	6,700	-
[7809]	25/11/06	1,614	1,642	1,603	1,627	+7	+0.43	8,600	-
[7809]	25/11/05	1,657	1,657	1,610	1,620	-37	-2.23	9,800	-
[7809]	25/11/04	1,659	1,692	1,633	1,657	-2	-0.12	9,300	-
[7809]	25/10/31	1,669	1,669	1,651	1,659	-12	-0.72	5,800	-
[7809]	25/10/30	1,692	1,692	1,671	1,671	-21	-1.24	3,800	-
[7809]	25/10/29	1,690	1,693	1,683	1,692	+1	+0.06	6,500	-
[7809]	25/10/28	1,691	1,695	1,688	1,691	0	0.00	2,800	-
[7809]	25/10/27	1,720	1,720	1,690	1,691	-9	-0.53	15,700	-
[7809]	25/10/24	1,700	1,700	1,695	1,700	+1	+0.06	5,100	-
[7809]	25/10/23	1,717	1,717	1,699	1,699	-10	-0.59	4,300	-
[7809]	25/10/22	1,723	1,724	1,709	1,709	-8	-0.47	3,900	-
[7809]	25/10/21	1,706	1,724	1,706	1,717	+12	+0.70	6,500	-
[7809]	25/10/20	1,705	1,726	1,702	1,705	+5	+0.29	6,200	-
[7809]	25/10/17	1,690	1,710	1,690	1,700	+11	+0.65	5,400	-
[7809]	25/10/16	1,692	1,707	1,680	1,689	-3	-0.18	6,600	-
[7809]	25/10/15	1,693	1,717	1,690	1,692	-1	-0.06	5,400	-
[7809]	25/10/14	1,660	1,726	1,660	1,693	+31	+1.87	13,600	-
[7809]	25/10/10	1,720	1,753	1,648	1,662	-56	-3.26	20,600	-
[7809]	25/10/09	1,731	1,758	1,709	1,718	-36	-2.05	12,400	-
[7809]	25/10/08	1,765	1,773	1,740	1,754	-11	-0.62	10,800	-
[7809]	25/10/07	1,795	1,798	1,761	1,765	-28	-1.56	7,400	-
[7809]	25/10/06	1,808	1,808	1,767	1,793	+10	+0.56	24,300	-
[7809]	25/10/03	1,722	1,787	1,722	1,783	+58	+3.36	21,900	-
[7809]	25/10/02	1,697	1,725	1,689	1,725	+28	+1.65	28,700	-
[7809]	25/10/01	1,760	1,774	1,677	1,697	-59	-3.36	29,100	-
[7809]	25/09/30	1,831	1,831	1,756	1,756	-35	-1.95	18,100	-
[7809]	25/09/29	1,783	1,810	1,771	1,791	+18	+1.02	27,200	-
[7809]	25/09/26	1,752	1,785	1,752	1,773	+16	+0.91	15,500	-
[7809]	25/09/25	1,777	1,778	1,750	1,757	-11	-0.62	13,100	-
[7809]	25/09/24	1,734	1,768	1,731	1,768	+42	+2.43	19,900	-
[7809]	25/09/22	1,712	1,726	1,705	1,726	+26	+1.53	18,500	-
[7809]	25/09/19	1,694	1,710	1,694	1,700	+8	+0.47	12,300	-
[7809]	25/09/18	1,683	1,709	1,671	1,692	+9	+0.53	12,600	-
[7809]	25/09/17	1,689	1,699	1,672	1,683	-4	-0.24	2,300	-
[7809]	25/09/16	1,705	1,706	1,682	1,687	-19	-1.11	4,800	-
[7809]	25/09/12	1,665	1,706	1,663	1,706	+43	+2.59	21,200	-
[7809]	25/09/11	1,652	1,671	1,652	1,663	+2	+0.12	8,500	-
[7809]	25/09/10	1,669	1,679	1,661	1,661	+3	+0.18	3,200	-
[7809]	25/09/09	1,666	1,678	1,658	1,658	-7	-0.42	3,900	-
[7809]	25/09/08	1,692	1,694	1,665	1,665	-14	-0.83	5,300	-
[7809]	25/09/05	1,677	1,698	1,670	1,679	+1	+0.06	4,400	-