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
[7827]	26/10/29	1,651	1,680	1,649	1,665	-88.0	-5.02	27,300	2,966,478,848
[7827]	26/10/28	1,757	1,760	1,702	1,753	-11.0	-0.62	14,500	3,123,265,792
[7827]	26/10/27	1,794	1,809	1,751	1,764	-45.0	-2.49	12,500	3,142,864,128
[7827]	26/10/26	1,791	1,809	1,783	1,809	+18.0	+1.01	9,400	3,223,039,232
[7827]	26/10/23	1,770	1,800	1,761	1,791	+12.0	+0.67	10,300	3,190,969,088
[7827]	26/10/22	1,791	1,791	1,779	1,779	-13.0	-0.73	4,700	3,169,589,248
[7827]	26/10/21	1,780	1,792	1,770	1,792	+13.0	+0.73	3,200	3,192,750,848
[7827]	26/10/20	1,782	1,791	1,778	1,779	-3.0	-0.17	5,100	3,169,589,248
[7827]	26/10/19	1,789	1,793	1,781	1,782	-6.0	-0.34	3,800	3,174,934,272
[7827]	26/10/16	1,780	1,791	1,778	1,788	+13.0	+0.73	4,100	3,185,624,064
[7827]	26/10/15	1,792	1,792	1,770	1,775	-17.0	-0.95	7,000	3,162,462,464
[7827]	26/10/14	1,789	1,793	1,783	1,792	+7.0	+0.39	1,900	3,192,750,848
[7827]	26/10/13	1,780	1,793	1,776	1,785	+9.0	+0.51	11,200	3,180,279,040
[7827]	26/10/09	1,789	1,790	1,775	1,776	-10.0	-0.56	3,800	3,164,244,224
[7827]	26/10/08	1,780	1,790	1,775	1,786	-6.0	-0.33	5,700	3,182,060,800
[7827]	26/10/07	1,787	1,795	1,782	1,792	+5.0	+0.28	4,000	3,192,750,848
[7827]	26/10/06	1,772	1,787	1,768	1,787	+10.0	+0.56	7,700	3,183,842,560
[7827]	26/10/05	1,763	1,778	1,762	1,777	+11.0	+0.62	8,800	3,166,025,728
[7827]	26/10/02	1,750	1,772	1,750	1,766	+16.0	+0.91	2,400	3,146,427,392
[7827]	26/10/01	1,772	1,792	1,739	1,750	-38.0	-2.13	18,600	3,117,920,768
[7827]	26/09/30	1,798	1,819	1,784	1,788	-18.0	-1.00	7,600	3,185,624,064
[7827]	26/09/29	1,812	1,814	1,792	1,806	-8.0	-0.44	6,400	3,217,694,208
[7827]	26/09/28	1,800	1,814	1,798	1,814	+14.0	+0.78	7,500	3,231,947,520
[7827]	26/09/25	1,798	1,800	1,790	1,800	+2.0	+0.11	4,200	3,207,004,160
[7827]	26/09/24	1,766	1,798	1,766	1,798	+33.0	+1.87	9,500	3,203,440,896
[7827]	26/09/18	1,756	1,772	1,751	1,765	+4.0	+0.23	4,100	3,144,645,888
[7827]	26/09/17	1,751	1,774	1,731	1,761	+15.0	+0.86	5,800	3,137,519,104
[7827]	26/09/16	1,709	1,748	1,708	1,746	+31.0	+1.81	11,800	3,110,793,984
[7827]	26/09/15	1,698	1,738	1,698	1,715	+2.0	+0.12	7,900	3,055,562,240
[7827]	26/09/14	1,725	1,729	1,699	1,713	-17.0	-0.98	2,400	3,051,998,976
[7827]	26/09/11	1,706	1,730	1,704	1,730	+17.0	+0.99	2,100	3,082,287,360
[7827]	26/09/10	1,740	1,740	1,713	1,713	-34.0	-1.95	2,300	3,051,998,976
[7827]	26/09/09	1,747	1,747	1,747	1,747	0	+0.00	300	3,112,575,744
[7827]	26/09/08	1,732	1,747	1,732	1,747	+15.0	+0.87	900	3,112,575,744
[7827]	26/09/07	1,748	1,748	1,732	1,732	-16.0	-0.92	600	3,085,850,624
[7827]	26/09/04	1,735	1,749	1,709	1,748	0	+0.00	2,000	3,114,357,504
[7827]	26/09/03	1,753	1,753	1,733	1,748	+13.0	+0.75	1,700	3,114,357,504
[7827]	26/09/02	1,732	1,735	1,732	1,735	-13.0	-0.74	400	3,091,195,648
[7827]	26/09/01	1,745	1,748	1,736	1,748	+5.0	+0.29	1,200	3,114,357,504
[7827]	26/08/31	1,714	1,744	1,714	1,743	-8.0	-0.46	2,500	3,105,448,960
[7827]	26/08/28	1,744	1,751	1,739	1,751	+7.0	+0.40	2,000	3,119,702,528
[7827]	26/08/27	1,751	1,755	1,740	1,744	-7.0	-0.40	2,400	3,107,230,720
[7827]	26/08/26	1,742	1,751	1,716	1,751	+1.0	+0.06	800	3,119,702,528
[7827]	26/08/25	1,752	1,752	1,740	1,750	+1.0	+0.06	400	3,117,920,768
[7827]	26/08/24	1,740	1,757	1,740	1,749	+10.0	+0.58	8,300	3,116,139,008
[7827]	26/08/21	1,735	1,739	1,735	1,739	+4.0	+0.23	1,100	3,098,322,432
[7827]	26/08/20	1,734	1,735	1,711	1,735	+17.0	+0.99	4,500	3,091,195,648
[7827]	26/08/19	1,718	1,718	1,718	1,718	-13.0	-0.75	100	3,060,907,264
[7827]	26/08/18	1,736	1,737	1,718	1,731	+1.0	+0.06	2,200	3,084,069,120
[7827]	26/08/17	1,712	1,738	1,711	1,730	+43	+2.55	9,100	-
[7827]	26/08/14	1,660	1,687	1,650	1,687	+46	+2.80	2,400	-
[7827]	26/08/13	1,659	1,659	1,641	1,641	0	0.00	500	-
[7827]	26/08/12	1,633	1,653	1,633	1,641	+6	+0.37	1,400	-
[7827]	26/08/10	1,638	1,643	1,628	1,635	-10	-0.61	11,000	-
[7827]	26/08/07	1,616	1,645	1,616	1,645	+20	+1.23	1,500	-
[7827]	26/08/06	1,641	1,650	1,625	1,625	-5	-0.31	4,900	-
[7827]	26/08/05	1,633	1,633	1,627	1,630	-1	-0.06	1,000	-
[7827]	26/08/04	1,630	1,639	1,607	1,631	-6	-0.37	3,200	-
[7827]	26/08/03	1,640	1,640	1,633	1,637	-13	-0.79	1,600	-
[7827]	26/07/31	1,650	1,650	1,636	1,650	-2	-0.12	1,200	-
[7827]	26/07/30	1,658	1,659	1,638	1,652	+14	+0.85	2,800	-
[7827]	26/07/29	1,635	1,640	1,628	1,638	+3	+0.18	2,200	-
[7827]	26/07/28	1,625	1,635	1,620	1,635	+10	+0.62	1,400	-
[7827]	26/07/27	1,624	1,625	1,621	1,625	+1	+0.06	900	-
[7827]	26/07/24	1,609	1,624	1,609	1,624	+15	+0.93	300	-
[7827]	26/07/23	1,625	1,625	1,609	1,609	-16	-0.98	1,700	-
[7827]	26/07/22	1,620	1,625	1,615	1,625	+5	+0.31	400	-
[7827]	26/07/21	1,617	1,620	1,616	1,620	+14	+0.87	700	-
[7827]	26/07/17	1,615	1,615	1,606	1,606	-9	-0.56	1,000	-
[7827]	26/07/16	1,619	1,619	1,615	1,615	-4	-0.25	500	-
[7827]	26/07/15	1,620	1,620	1,615	1,619	+12	+0.75	1,600	-
[7827]	26/07/14	1,622	1,622	1,606	1,607	+1	+0.06	600	-
[7827]	26/07/13	1,613	1,613	1,606	1,606	-11	-0.68	900	-
[7827]	26/07/10	1,632	1,632	1,606	1,617	-17	-1.04	3,600	-
[7827]	26/07/09	1,634	1,634	1,634	1,634	+24	+1.49	100	-
[7827]	26/07/08	1,611	1,611	1,610	1,610	-10	-0.62	1,000	-
[7827]	26/07/07	1,629	1,629	1,611	1,620	-20	-1.22	1,600	-
[7827]	26/07/06	1,634	1,640	1,634	1,640	+20	+1.23	900	-
[7827]	26/07/03	1,620	1,620	1,609	1,620	-5	-0.31	400	-
[7827]	26/07/02	1,641	1,641	1,625	1,625	-19	-1.16	1,000	-
[7827]	26/07/01	1,624	1,644	1,624	1,644	－	－	900	-
[7827]	26/06/30	－	－	－	1,623	－	－	0	-
[7827]	26/06/29	1,613	1,623	1,595	1,623	+8	+0.50	600	-
[7827]	26/06/26	1,640	1,640	1,615	1,615	-25	-1.52	1,000	-
[7827]	26/06/25	1,631	1,640	1,631	1,640	+9	+0.55	300	-
[7827]	26/06/24	1,631	1,631	1,631	1,631	0	0.00	400	-
[7827]	26/06/23	1,632	1,632	1,631	1,631	-1	-0.06	800	-
[7827]	26/06/22	1,641	1,641	1,632	1,632	-16	-0.97	900	-
[7827]	26/06/19	1,647	1,648	1,647	1,648	+14	+0.86	200	-
[7827]	26/06/18	1,623	1,635	1,620	1,634	+12	+0.74	2,100	-
[7827]	26/06/17	1,612	1,625	1,612	1,622	-8	-0.49	500	-
[7827]	26/06/16	1,611	1,630	1,604	1,630	+19	+1.18	1,400	-
[7827]	26/06/15	1,627	1,638	1,598	1,611	+16	+1.00	4,200	-
[7827]	26/06/12	1,595	1,595	1,566	1,595	+20	+1.27	1,700	-
[7827]	26/06/11	1,578	1,578	1,575	1,575	-7	-0.44	1,000	-
[7827]	26/06/10	1,598	1,638	1,582	1,582	-16	-1.00	2,000	-
[7827]	26/06/09	1,599	1,599	1,570	1,598	-1	-0.06	6,000	-
[7827]	26/06/08	1,587	1,605	1,587	1,599	-3	-0.19	4,600	-
[7827]	26/06/05	1,594	1,612	1,592	1,602	-9	-0.56	1,900	-
[7827]	26/06/04	1,620	1,620	1,593	1,611	-9	-0.56	1,700	-
[7827]	26/06/03	1,620	1,620	1,620	1,620	+3	+0.19	600	-
[7827]	26/06/02	1,635	1,637	1,592	1,617	-18	-1.10	2,900	-
[7827]	26/06/01	1,668	1,669	1,635	1,635	-35	-2.10	4,100	-
[7827]	26/05/29	1,675	1,677	1,670	1,670	-2	-0.12	2,600	-
[7827]	26/05/28	1,682	1,686	1,662	1,672	+12	+0.72	4,000	-
[7827]	26/05/27	1,671	1,675	1,655	1,660	-11	-0.66	2,700	-
[7827]	26/05/26	1,665	1,671	1,660	1,671	+6	+0.36	2,700	-
[7827]	26/05/25	1,664	1,665	1,653	1,665	+1	+0.06	3,500	-
[7827]	26/05/22	1,670	1,670	1,621	1,664	-1.0	-0.06	800	-
[7827]	26/05/21	1,629	1,665	1,620	1,665	+33.0	+2.02	1,400	-
[7827]	26/05/20	1,642	1,642	1,627	1,632	-4.0	-0.24	1,200	-
[7827]	26/05/19	－	－	－	1,636	－	－	0	-
[7827]	26/05/18	1,662	1,665	1,621	1,636	-30.0	-1.80	10,300	-
[7827]	26/05/15	1,707	1,707	1,664	1,666	-14.0	-0.83	900	-
[7827]	26/05/14	1,680	1,680	1,660	1,680	-1.0	-0.06	1,200	-
[7827]	26/05/13	1,700	1,700	1,674	1,681	-15.0	-0.88	800	-
[7827]	26/05/12	1,713	1,713	1,696	1,696	-18.0	-1.05	2,100	-
[7827]	26/05/11	1,705	1,717	1,702	1,714	-1.0	-0.06	2,300	-
[7827]	26/05/08	1,680	1,719	1,680	1,715	+32.0	+1.90	1,500	-
[7827]	26/05/07	1,710	1,712	1,683	1,683	-13.0	-0.77	2,100	-
[7827]	26/05/01	1,655	1,712	1,650	1,696	+41.0	+2.48	1,200	-
[7827]	26/04/30	1,650	1,655	1,622	1,655	0	+0.00	5,100	-
[7827]	26/04/28	1,660	1,660	1,650	1,655	0	+0.00	2,100	-
[7827]	26/04/27	1,680	1,682	1,655	1,655	-25	-1.49	2,500	-
[7827]	26/04/24	1,680	1,680	1,680	1,680	+19	+1.14	100	-
[7827]	26/04/23	1,663	1,666	1,661	1,661	+1	+0.06	1,500	-
[7827]	26/04/22	1,680	1,680	1,660	1,660	-7	-0.42	1,200	-
[7827]	26/04/21	1,667	1,678	1,667	1,667	+6	+0.36	1,100	-
[7827]	26/04/20	1,673	1,682	1,661	1,661	-12	-0.72	1,400	-
[7827]	26/04/17	1,681	1,682	1,672	1,673	-8	-0.48	3,700	-
[7827]	26/04/16	1,678	1,685	1,675	1,681	+5	+0.30	2,300	-
[7827]	26/04/15	1,700	1,700	1,676	1,676	-22	-1.30	1,500	-
[7827]	26/04/14	1,700	1,700	1,680	1,698	+4	+0.24	2,400	-
[7827]	26/04/13	1,690	1,717	1,690	1,694	-4	-0.24	1,800	-
[7827]	26/04/10	1,702	1,710	1,698	1,698	+10	+0.59	2,800	-
[7827]	26/04/09	1,714	1,714	1,686	1,688	-28	-1.63	500	-
[7827]	26/04/08	1,665	1,716	1,665	1,716	+55	+3.31	2,700	-
[7827]	26/04/07	1,658	1,665	1,653	1,661	+3	+0.18	700	-
[7827]	26/04/06	1,660	1,662	1,646	1,658	-2	-0.12	1,500	-
[7827]	26/04/03	1,661	1,681	1,660	1,660	-17	-1.01	1,600	-
[7827]	26/04/02	1,687	1,690	1,677	1,677	-20	-1.18	1,300	-
[7827]	26/04/01	1,693	1,700	1,687	1,697	+42	+2.54	1,800	-
[7827]	26/03/31	1,667	1,717	1,655	1,655	-16	-0.96	4,900	-
[7827]	26/03/30	1,689	1,689	1,649	1,671	-58	-3.35	9,200	-
[7827]	26/03/27	1,729	1,745	1,723	1,729	+2	+0.12	1,000	-
[7827]	26/03/26	1,726	1,727	1,721	1,727	0	0.00	800	-
[7827]	26/03/25	1,736	1,736	1,726	1,727	-7	-0.40	2,000	-
[7827]	26/03/24	1,743	1,743	1,721	1,734	+3	+0.17	1,300	-
[7827]	26/03/23	1,738	1,744	1,715	1,731	-16	-0.92	9,700	-
[7827]	26/03/19	1,761	1,765	1,735	1,747	-14	-0.80	5,100	-
[7827]	26/03/18	1,799	1,799	1,733	1,761	-28	-1.57	14,900	-
[7827]	26/03/17	1,849	1,849	1,785	1,789	-31	-1.70	7,400	-
[7827]	26/03/16	1,709	1,825	1,708	1,820	+97	+5.63	19,100	-
[7827]	26/03/13	1,748	1,773	1,711	1,723	-63	-3.53	13,500	-
[7827]	26/03/12	1,760	1,794	1,740	1,786	-14	-0.78	2,700	-
[7827]	26/03/11	1,810	1,810	1,790	1,800	-10	-0.55	2,800	-
[7827]	26/03/10	1,800	1,835	1,777	1,810	+23	+1.29	8,300	-
[7827]	26/03/09	1,785	1,787	1,746	1,787	-15	-0.83	7,000	-
[7827]	26/03/06	1,765	1,832	1,765	1,802	+37	+2.10	5,000	-
[7827]	26/03/05	1,785	1,786	1,749	1,765	+6	+0.34	3,000	-
[7827]	26/03/04	1,770	1,777	1,731	1,759	-48	-2.66	5,900	-
[7827]	26/03/03	1,789	1,835	1,789	1,807	-8	-0.44	8,100	-
[7827]	26/03/02	1,764	1,818	1,750	1,815	+45	+2.54	8,000	-
[7827]	26/02/27	1,704	1,782	1,702	1,770	+63	+3.69	14,300	-
[7827]	26/02/26	1,696	1,725	1,694	1,707	+31	+1.85	16,400	-
[7827]	26/02/25	1,681	1,681	1,676	1,676	-5	-0.30	2,200	-
[7827]	26/02/24	1,676	1,699	1,676	1,681	-2	-0.12	1,700	-
[7827]	26/02/20	1,688	1,698	1,682	1,683	+1	+0.06	7,100	-
[7827]	26/02/19	1,663	1,691	1,661	1,682	+4	+0.24	4,000	-
[7827]	26/02/18	1,672	1,684	1,672	1,678	+6	+0.36	3,600	-
[7827]	26/02/17	1,654	1,672	1,654	1,672	+25	+1.52	5,400	-
[7827]	26/02/16	1,673	1,673	1,641	1,647	+4	+0.24	2,300	-
[7827]	26/02/13	1,644	1,646	1,643	1,643	-6	-0.36	800	-
[7827]	26/02/12	1,642	1,651	1,642	1,649	+1	+0.06	1,300	-
[7827]	26/02/10	1,633	1,649	1,633	1,648	+10	+0.61	1,900	-
[7827]	26/02/09	1,639	1,639	1,632	1,638	0	0.00	900	-
[7827]	26/02/06	1,629	1,642	1,629	1,638	0	0.00	4,300	-
[7827]	26/02/05	1,641	1,647	1,630	1,638	-7	-0.43	2,000	-
[7827]	26/02/04	1,645	1,645	1,637	1,645	+10	+0.61	900	-
[7827]	26/02/03	1,630	1,642	1,630	1,635	+7	+0.43	1,900	-
[7827]	26/02/02	1,628	1,630	1,628	1,628	-1	-0.06	1,500	-
[7827]	26/01/30	1,628	1,630	1,623	1,629	+1	+0.06	1,300	-
[7827]	26/01/29	1,623	1,648	1,623	1,628	0	0.00	500	-
[7827]	26/01/28	1,629	1,633	1,628	1,628	-1	-0.06	1,800	-
[7827]	26/01/27	1,644	1,644	1,629	1,629	+1	+0.06	700	-
[7827]	26/01/26	1,645	1,645	1,628	1,628	-8	-0.49	2,300	-
[7827]	26/01/23	1,632	1,636	1,632	1,636	-4	-0.24	300	-
[7827]	26/01/22	1,638	1,640	1,627	1,640	+4	+0.24	3,200	-
[7827]	26/01/21	1,637	1,637	1,636	1,636	-5	-0.30	3,000	-
[7827]	26/01/20	1,650	1,650	1,641	1,641	-11	-0.67	2,500	-
[7827]	26/01/19	1,654	1,654	1,652	1,652	-3	-0.18	3,100	-
[7827]	26/01/16	1,657	1,660	1,652	1,655	-5	-0.30	1,300	-
[7827]	26/01/15	1,658	1,660	1,655	1,660	+4	+0.24	3,800	-
[7827]	26/01/14	1,649	1,656	1,649	1,656	+13	+0.79	6,600	-
[7827]	26/01/13	1,651	1,655	1,643	1,643	+5	+0.31	7,000	-
[7827]	26/01/09	1,621	1,638	1,613	1,638	+26	+1.61	6,200	-
[7827]	26/01/08	1,611	1,612	1,608	1,612	-8	-0.49	3,200	-
[7827]	26/01/07	1,615	1,620	1,602	1,620	+5	+0.31	600	-
[7827]	26/01/06	1,608	1,638	1,608	1,615	+16	+1.00	4,400	-
[7827]	26/01/05	1,600	1,600	1,588	1,599	+18	+1.14	4,000	-
[7827]	25/12/30	1,583	1,587	1,576	1,581	-2	-0.13	3,200	-
[7827]	25/12/29	1,590	1,590	1,567	1,583	+13	+0.83	3,900	-
[7827]	25/12/26	1,590	1,590	1,537	1,570	-25	-1.57	7,400	-
[7827]	25/12/25	1,579	1,597	1,573	1,595	+20	+1.27	10,100	-
[7827]	25/12/24	1,570	1,575	1,563	1,575	+5	+0.32	1,300	-
[7827]	25/12/23	1,573	1,575	1,566	1,570	+4	+0.26	3,500	-
[7827]	25/12/22	1,572	1,578	1,562	1,566	+17	+1.10	7,200	-
[7827]	25/12/19	1,537	1,576	1,537	1,549	-1	-0.06	6,500	-
[7827]	25/12/18	1,531	1,555	1,527	1,550	+17	+1.11	21,100	-
[7827]	25/12/17	1,543	1,545	1,530	1,533	+4	+0.26	16,000	-
[7827]	25/12/16	1,568	1,586	1,527	1,529	-39	-2.49	27,700	-
[7827]	25/12/15	1,592	1,604	1,557	1,568	-99	-5.94	42,000	-
[7827]	25/12/12	1,668	1,671	1,637	1,667	-1	-0.06	9,600	-
[7827]	25/12/11	1,670	1,670	1,641	1,668	-2	-0.12	3,900	-
[7827]	25/12/10	1,652	1,670	1,642	1,670	+6	+0.36	6,800	-
[7827]	25/12/09	1,658	1,664	1,635	1,664	-8	-0.48	4,000	-
[7827]	25/12/08	1,660	1,675	1,632	1,672	+12	+0.72	11,700	-
[7827]	25/12/05	1,640	1,660	1,631	1,660	+18	+1.10	2,800	-
[7827]	25/12/04	1,649	1,649	1,631	1,642	+12	+0.74	2,300	-
[7827]	25/12/03	1,641	1,641	1,626	1,630	-28	-1.69	6,000	-
[7827]	25/12/02	1,659	1,659	1,636	1,658	0	0.00	4,800	-
[7827]	25/12/01	1,669	1,670	1,635	1,658	+8	+0.48	5,800	-
[7827]	25/11/28	1,621	1,660	1,621	1,650	+8	+0.49	7,300	-
[7827]	25/11/27	1,616	1,643	1,616	1,642	+29	+1.80	11,100	-
[7827]	25/11/26	1,592	1,615	1,592	1,613	+43	+2.74	8,600	-
[7827]	25/11/25	1,545	1,587	1,545	1,570	+32	+2.08	18,600	-
[7827]	25/11/21	1,532	1,540	1,518	1,538	+1	+0.07	3,500	-
[7827]	25/11/20	1,517	1,538	1,517	1,537	+29	+1.92	7,000	-
[7827]	25/11/19	1,517	1,530	1,508	1,508	-10	-0.66	11,000	-
[7827]	25/11/18	1,550	1,550	1,511	1,518	-28	-1.81	4,300	-
[7827]	25/11/17	1,518	1,550	1,518	1,546	+9	+0.59	16,300	-
[7827]	25/11/14	1,546	1,546	1,528	1,537	-9	-0.58	7,800	-
[7827]	25/11/13	1,538	1,552	1,533	1,546	+19	+1.24	15,300	-
[7827]	25/11/12	1,513	1,549	1,499	1,527	+14	+0.93	21,000	-
[7827]	25/11/11	1,508	1,520	1,495	1,513	+8	+0.53	18,700	-
[7827]	25/11/10	1,468	1,513	1,468	1,505	+38	+2.59	22,500	-
[7827]	25/11/07	1,474	1,474	1,452	1,467	-8	-0.54	13,800	-
[7827]	25/11/06	1,481	1,481	1,468	1,475	-7	-0.47	11,400	-
[7827]	25/11/05	1,501	1,501	1,473	1,482	-5	-0.34	17,900	-
[7827]	25/11/04	1,487	1,500	1,473	1,487	+1	+0.07	20,500	-
[7827]	25/10/31	1,506	1,506	1,466	1,486	-20	-1.33	16,500	-
[7827]	25/10/30	1,470	1,534	1,431	1,506	-181	-10.73	90,300	-
[7827]	25/10/29	1,685	1,688	1,651	1,687	-8	-0.47	36,600	-
[7827]	25/10/28	1,698	1,698	1,683	1,695	-4	-0.24	16,200	-
[7827]	25/10/27	1,717	1,721	1,692	1,699	-8	-0.47	28,000	-
[7827]	25/10/24	1,700	1,728	1,698	1,707	+1	+0.06	20,800	-
[7827]	25/10/23	1,700	1,706	1,685	1,706	+17	+1.01	17,200	-
[7827]	25/10/22	1,676	1,693	1,670	1,689	+26	+1.56	12,200	-
[7827]	25/10/21	1,666	1,669	1,655	1,663	-1	-0.06	7,700	-
[7827]	25/10/20	1,673	1,674	1,657	1,664	+14	+0.85	10,900	-
[7827]	25/10/17	1,647	1,655	1,647	1,650	+3	+0.18	5,200	-
[7827]	25/10/16	1,646	1,648	1,643	1,647	-2	-0.12	10,300	-
[7827]	25/10/15	1,674	1,678	1,644	1,649	-25	-1.49	22,200	-
[7827]	25/10/14	1,686	1,707	1,668	1,674	-52	-3.01	27,800	-
[7827]	25/10/10	1,729	1,729	1,711	1,726	+4	+0.23	14,200	-
[7827]	25/10/09	1,715	1,727	1,709	1,722	+7	+0.41	9,300	-
[7827]	25/10/08	1,724	1,730	1,706	1,715	-11	-0.64	11,300	-
[7827]	25/10/07	1,719	1,736	1,716	1,726	+10	+0.58	11,700	-
[7827]	25/10/06	1,680	1,719	1,680	1,716	+32	+1.90	18,400	-
[7827]	25/10/03	1,701	1,711	1,675	1,684	-17	-1.00	11,800	-
[7827]	25/10/02	1,718	1,748	1,694	1,701	-34	-1.96	25,200	-
[7827]	25/10/01	1,771	1,773	1,703	1,735	-35	-1.98	25,400	-
[7827]	25/09/30	1,797	1,799	1,763	1,770	-25	-1.39	12,300	-
[7827]	25/09/29	1,763	1,844	1,760	1,795	+32	+1.82	24,200	-
[7827]	25/09/26	1,758	1,763	1,708	1,763	+5	+0.28	15,200	-
[7827]	25/09/25	1,768	1,774	1,752	1,758	+1	+0.06	18,500	-
[7827]	25/09/24	1,747	1,766	1,738	1,757	+3	+0.17	7,900	-
[7827]	25/09/22	1,697	1,754	1,697	1,754	+63	+3.73	13,600	-
[7827]	25/09/19	1,696	1,700	1,670	1,691	+11	+0.65	10,600	-
[7827]	25/09/18	1,669	1,715	1,660	1,680	+24	+1.45	16,900	-
[7827]	25/09/17	1,655	1,660	1,640	1,656	+11	+0.67	11,900	-
[7827]	25/09/16	1,632	1,647	1,606	1,645	+13	+0.80	21,200	-
[7827]	25/09/12	1,627	1,640	1,620	1,632	+7	+0.43	18,500	-
[7827]	25/09/11	1,605	1,625	1,605	1,625	+23	+1.44	22,100	-
[7827]	25/09/10	1,592	1,602	1,582	1,602	+19	+1.20	11,800	-
[7827]	25/09/09	1,570	1,585	1,565	1,583	+18	+1.15	12,000	-
[7827]	25/09/08	1,578	1,580	1,559	1,565	+12	+0.77	5,400	-
[7827]	25/09/05	1,559	1,559	1,550	1,553	-4	-0.26	3,600	-