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
[7841]	26/10/29	1,052	1,052	1,038	1,038	-9.0	-0.86	18,700	9,147,445,248
[7841]	26/10/28	1,049	1,054	1,047	1,047	-5.0	-0.48	7,200	9,226,759,168
[7841]	26/10/27	1,070	1,070	1,051	1,052	-19.0	-1.77	7,000	9,270,821,888
[7841]	26/10/26	1,048	1,071	1,048	1,071	+18.0	+1.71	8,100	9,438,260,224
[7841]	26/10/23	1,057	1,060	1,043	1,053	-9.0	-0.85	19,200	9,279,634,432
[7841]	26/10/22	1,069	1,073	1,062	1,062	-7.0	-0.65	3,600	9,358,947,328
[7841]	26/10/21	1,068	1,069	1,061	1,069	+6.0	+0.56	5,300	9,420,635,136
[7841]	26/10/20	1,059	1,068	1,055	1,063	0	+0.00	11,900	9,367,759,872
[7841]	26/10/19	1,059	1,068	1,059	1,063	-9.0	-0.84	3,300	9,367,759,872
[7841]	26/10/16	1,055	1,072	1,055	1,072	+16.0	+1.52	14,200	9,447,072,768
[7841]	26/10/15	1,063	1,063	1,055	1,056	-14.0	-1.31	17,500	9,306,072,064
[7841]	26/10/14	1,070	1,072	1,064	1,070	-5.0	-0.47	5,300	9,429,447,680
[7841]	26/10/13	1,063	1,075	1,063	1,075	+8.0	+0.75	5,500	9,473,510,400
[7841]	26/10/09	1,062	1,072	1,062	1,067	-1.0	-0.09	6,300	9,403,010,048
[7841]	26/10/08	1,064	1,069	1,055	1,068	+4.0	+0.38	15,300	9,411,822,592
[7841]	26/10/07	1,064	1,073	1,064	1,064	-4.0	-0.37	4,500	9,376,572,416
[7841]	26/10/06	1,075	1,082	1,056	1,068	-13.0	-1.20	13,000	9,411,822,592
[7841]	26/10/05	1,076	1,095	1,075	1,081	+10.0	+0.93	6,200	9,526,385,664
[7841]	26/10/02	1,115	1,115	1,071	1,071	-30.0	-2.72	21,700	9,438,260,224
[7841]	26/10/01	1,099	1,104	1,095	1,101	+2.0	+0.18	4,400	9,702,637,568
[7841]	26/09/30	1,098	1,104	1,087	1,099	+16.0	+1.48	9,300	9,685,012,480
[7841]	26/09/29	1,095	1,097	1,083	1,083	-9.0	-0.82	4,900	9,544,010,752
[7841]	26/09/28	1,094	1,101	1,092	1,092	-2.0	-0.18	5,500	9,623,324,672
[7841]	26/09/25	1,087	1,094	1,078	1,094	+7.0	+0.64	3,900	9,640,949,760
[7841]	26/09/24	1,096	1,096	1,080	1,087	+1.0	+0.09	6,800	9,579,260,928
[7841]	26/09/18	1,089	1,089	1,078	1,086	+1.0	+0.09	6,100	9,143,600,128
[7841]	26/09/17	1,089	1,092	1,080	1,085	-4.0	-0.37	11,500	9,135,179,776
[7841]	26/09/16	1,080	1,094	1,073	1,089	+9.0	+0.83	8,400	9,168,858,112
[7841]	26/09/15	1,070	1,080	1,070	1,080	+10.0	+0.93	2,500	9,093,083,136
[7841]	26/09/14	1,064	1,077	1,064	1,070	+10.0	+0.94	6,600	9,008,887,808
[7841]	26/09/11	1,069	1,069	1,045	1,060	-5.0	-0.47	11,900	8,924,692,480
[7841]	26/09/10	1,084	1,087	1,049	1,065	-14.0	-1.30	66,100	8,966,790,144
[7841]	26/09/09	1,075	1,084	1,072	1,079	+3.0	+0.28	22,900	9,084,662,784
[7841]	26/09/08	1,079	1,085	1,076	1,076	-5.0	-0.46	18,800	9,059,404,800
[7841]	26/09/07	1,090	1,090	1,079	1,081	-3.0	-0.28	15,300	9,101,502,464
[7841]	26/09/04	1,082	1,090	1,082	1,084	+2.0	+0.18	8,500	9,126,760,448
[7841]	26/09/03	1,082	1,089	1,078	1,082	-3.0	-0.28	8,000	9,109,921,792
[7841]	26/09/02	1,088	1,092	1,082	1,085	-3.0	-0.28	10,900	9,135,179,776
[7841]	26/09/01	1,104	1,104	1,075	1,088	-8.0	-0.73	20,800	9,160,438,784
[7841]	26/08/31	1,108	1,108	1,090	1,096	-8.0	-0.72	17,500	9,227,795,456
[7841]	26/08/28	1,102	1,105	1,096	1,104	+6.0	+0.55	4,800	9,295,151,104
[7841]	26/08/27	1,105	1,105	1,093	1,098	-1.0	-0.09	1,200	9,244,634,112
[7841]	26/08/26	1,099	1,109	1,099	1,099	+1.0	+0.09	7,200	9,253,053,440
[7841]	26/08/25	1,110	1,110	1,088	1,098	-13.0	-1.17	21,200	9,244,634,112
[7841]	26/08/24	1,116	1,116	1,111	1,111	-5.0	-0.45	1,500	9,354,087,424
[7841]	26/08/21	1,126	1,129	1,112	1,116	-3.0	-0.27	5,300	9,396,185,088
[7841]	26/08/20	1,123	1,128	1,114	1,119	-9.0	-0.80	4,400	9,421,444,096
[7841]	26/08/19	1,128	1,130	1,109	1,128	-3.0	-0.27	4,800	9,497,220,096
[7841]	26/08/18	1,122	1,132	1,122	1,131	+3.0	+0.27	3,500	9,522,478,080
[7841]	26/08/17	1,111	1,128	1,108	1,128	+23	+2.08	9,700	-
[7841]	26/08/14	1,104	1,111	1,101	1,105	-5	-0.45	11,700	-
[7841]	26/08/13	1,115	1,120	1,105	1,110	-1	-0.09	16,300	-
[7841]	26/08/12	1,109	1,112	1,104	1,111	+2	+0.18	7,700	-
[7841]	26/08/10	1,101	1,110	1,098	1,109	+8	+0.73	13,600	-
[7841]	26/08/07	1,092	1,121	1,086	1,101	-15	-1.34	13,400	-
[7841]	26/08/06	1,120	1,141	1,116	1,116	+8	+0.72	13,100	-
[7841]	26/08/05	1,129	1,129	1,107	1,108	+3	+0.27	4,400	-
[7841]	26/08/04	1,114	1,123	1,102	1,105	-9	-0.81	18,500	-
[7841]	26/08/03	1,095	1,114	1,084	1,114	+21	+1.92	17,900	-
[7841]	26/07/31	1,094	1,095	1,086	1,093	+8	+0.74	17,900	-
[7841]	26/07/30	1,082	1,091	1,082	1,085	+3	+0.28	15,100	-
[7841]	26/07/29	1,089	1,092	1,079	1,082	+1	+0.09	17,800	-
[7841]	26/07/28	1,090	1,091	1,068	1,081	-8	-0.73	20,200	-
[7841]	26/07/27	1,090	1,096	1,087	1,089	-1	-0.09	81,300	-
[7841]	26/07/24	1,092	1,092	1,082	1,090	0	0.00	21,600	-
[7841]	26/07/23	1,090	1,092	1,089	1,090	0	0.00	5,500	-
[7841]	26/07/22	1,085	1,092	1,085	1,090	0	0.00	8,800	-
[7841]	26/07/21	1,077	1,092	1,077	1,090	+14	+1.30	10,400	-
[7841]	26/07/17	1,090	1,091	1,074	1,076	-14	-1.28	15,100	-
[7841]	26/07/16	1,090	1,091	1,089	1,090	0	0.00	111,800	-
[7841]	26/07/15	1,090	1,107	1,089	1,090	0	0.00	115,200	-
[7841]	26/07/14	1,090	1,101	1,087	1,090	0	0.00	20,200	-
[7841]	26/07/13	1,090	1,099	1,086	1,090	0	0.00	14,300	-
[7841]	26/07/10	1,090	1,095	1,088	1,090	0	0.00	41,100	-
[7841]	26/07/09	1,090	1,092	1,082	1,090	0	0.00	26,000	-
[7841]	26/07/08	1,089	1,095	1,087	1,090	0	0.00	18,100	-
[7841]	26/07/07	1,090	1,109	1,088	1,090	-1	-0.09	23,600	-
[7841]	26/07/06	1,090	1,099	1,085	1,091	+1	+0.09	20,200	-
[7841]	26/07/03	1,083	1,101	1,082	1,090	0	0.00	17,100	-
[7841]	26/07/02	1,088	1,108	1,079	1,090	+11	+1.02	11,000	-
[7841]	26/07/01	1,080	1,089	1,078	1,079	0	0.00	4,300	-
[7841]	26/06/30	1,090	1,090	1,074	1,079	+6	+0.56	6,800	-
[7841]	26/06/29	1,090	1,090	1,072	1,073	-5	-0.46	3,200	-
[7841]	26/06/26	1,087	1,087	1,078	1,078	-1	-0.09	2,500	-
[7841]	26/06/25	1,090	1,090	1,076	1,079	-4	-0.37	5,300	-
[7841]	26/06/24	1,072	1,089	1,072	1,083	+5	+0.46	3,000	-
[7841]	26/06/23	1,071	1,079	1,061	1,078	+7	+0.65	8,200	-
[7841]	26/06/22	1,072	1,078	1,071	1,071	-9	-0.83	3,600	-
[7841]	26/06/19	1,085	1,089	1,080	1,080	-10	-0.92	1,500	-
[7841]	26/06/18	1,089	1,097	1,085	1,090	+1	+0.09	19,600	-
[7841]	26/06/17	1,072	1,100	1,070	1,089	+9	+0.83	11,000	-
[7841]	26/06/16	1,085	1,093	1,080	1,080	+6	+0.56	54,400	-
[7841]	26/06/15	1,078	1,084	1,066	1,074	-4	-0.37	25,000	-
[7841]	26/06/12	1,080	1,092	1,065	1,078	-1	-0.09	14,300	-
[7841]	26/06/11	1,088	1,088	1,040	1,079	-5	-0.46	23,300	-
[7841]	26/06/10	1,067	1,085	1,067	1,084	+17	+1.59	3,000	-
[7841]	26/06/09	1,078	1,091	1,065	1,067	-5	-0.47	12,700	-
[7841]	26/06/08	1,075	1,075	1,054	1,072	-5	-0.46	22,300	-
[7841]	26/06/05	1,078	1,082	1,075	1,077	+3	+0.28	5,700	-
[7841]	26/06/04	1,062	1,074	1,061	1,074	+8	+0.75	3,500	-
[7841]	26/06/03	1,047	1,072	1,040	1,066	+19	+1.81	48,000	-
[7841]	26/06/02	1,065	1,065	1,041	1,047	-18	-1.69	12,900	-
[7841]	26/06/01	1,090	1,090	1,053	1,065	-25	-2.29	11,000	-
[7841]	26/05/29	1,084	1,090	1,080	1,090	+6	+0.55	6,400	-
[7841]	26/05/28	1,081	1,091	1,078	1,084	-9	-0.82	14,700	-
[7841]	26/05/27	1,082	1,110	1,082	1,093	-1	-0.09	6,000	-
[7841]	26/05/26	1,066	1,095	1,066	1,094	+24	+2.24	5,400	-
[7841]	26/05/25	1,084	1,090	1,061	1,070	-18	-1.65	18,300	-
[7841]	26/05/22	1,065	1,088	1,063	1,088	+19.0	+1.78	14,800	-
[7841]	26/05/21	1,062	1,083	1,062	1,069	+4.0	+0.38	14,500	-
[7841]	26/05/20	1,090	1,092	1,061	1,065	-7.0	-0.65	8,600	-
[7841]	26/05/19	1,060	1,077	1,060	1,072	+12.0	+1.13	10,000	-
[7841]	26/05/18	1,081	1,083	1,058	1,060	-16.0	-1.49	10,700	-
[7841]	26/05/15	1,082	1,089	1,073	1,076	-18.0	-1.65	14,600	-
[7841]	26/05/14	1,061	1,095	1,061	1,094	+39.0	+3.70	46,200	-
[7841]	26/05/13	1,056	1,064	1,054	1,055	-5.0	-0.47	31,800	-
[7841]	26/05/12	1,062	1,073	1,059	1,060	0	+0.00	12,100	-
[7841]	26/05/11	1,087	1,087	1,060	1,060	-33.0	-3.02	55,800	-
[7841]	26/05/08	1,092	1,096	1,077	1,093	-13.0	-1.18	15,200	-
[7841]	26/05/07	1,094	1,106	1,090	1,106	+12.0	+1.10	15,600	-
[7841]	26/05/01	1,085	1,097	1,077	1,094	+5.0	+0.46	18,100	-
[7841]	26/04/30	1,115	1,115	1,075	1,089	-8.0	-0.73	68,500	-
[7841]	26/04/28	1,089	1,104	1,083	1,097	+17.0	+1.57	24,100	-
[7841]	26/04/27	1,100	1,100	1,078	1,080	-17	-1.55	58,800	-
[7841]	26/04/24	1,100	1,113	1,097	1,097	-15	-1.35	12,300	-
[7841]	26/04/23	1,118	1,118	1,094	1,112	-6	-0.54	19,100	-
[7841]	26/04/22	1,110	1,119	1,109	1,118	+4	+0.36	16,100	-
[7841]	26/04/21	1,120	1,128	1,114	1,114	-6	-0.54	54,100	-
[7841]	26/04/20	1,119	1,124	1,116	1,120	+9	+0.81	29,100	-
[7841]	26/04/17	1,118	1,122	1,111	1,111	-7	-0.63	19,500	-
[7841]	26/04/16	1,120	1,122	1,116	1,118	-2	-0.18	13,400	-
[7841]	26/04/15	1,120	1,127	1,117	1,120	0	0.00	37,700	-
[7841]	26/04/14	1,116	1,123	1,115	1,120	+3	+0.27	27,300	-
[7841]	26/04/13	1,094	1,121	1,094	1,117	+12	+1.09	37,900	-
[7841]	26/04/10	1,118	1,118	1,100	1,105	-13	-1.16	12,900	-
[7841]	26/04/09	1,120	1,120	1,096	1,118	-2	-0.18	41,700	-
[7841]	26/04/08	1,116	1,127	1,112	1,120	+6	+0.54	70,200	-
[7841]	26/04/07	1,111	1,119	1,103	1,114	+3	+0.27	12,700	-
[7841]	26/04/06	1,114	1,114	1,090	1,111	+4	+0.36	29,200	-
[7841]	26/04/03	1,105	1,121	1,090	1,107	+3	+0.27	40,700	-
[7841]	26/04/02	1,120	1,132	1,104	1,104	-24	-2.13	80,600	-
[7841]	26/04/01	1,119	1,185	1,116	1,128	+13	+1.17	91,500	-
[7841]	26/03/31	1,120	1,139	1,106	1,115	-5	-0.45	28,800	-
[7841]	26/03/30	1,120	1,131	1,099	1,120	-15	-1.32	50,700	-
[7841]	26/03/27	1,129	1,151	1,128	1,135	+5	+0.44	19,700	-
[7841]	26/03/26	1,169	1,169	1,125	1,130	-35	-3.00	14,200	-
[7841]	26/03/25	1,145	1,165	1,139	1,165	+22	+1.92	6,100	-
[7841]	26/03/24	1,126	1,143	1,121	1,143	+17	+1.51	8,300	-
[7841]	26/03/23	1,097	1,143	1,097	1,126	-17	-1.49	33,500	-
[7841]	26/03/19	1,166	1,166	1,143	1,143	-26	-2.22	17,400	-
[7841]	26/03/18	1,174	1,183	1,167	1,169	-7	-0.60	17,800	-
[7841]	26/03/17	1,190	1,195	1,173	1,176	-19	-1.59	13,400	-
[7841]	26/03/16	1,171	1,195	1,169	1,195	+18	+1.53	10,400	-
[7841]	26/03/13	1,200	1,200	1,176	1,177	-33	-2.73	21,200	-
[7841]	26/03/12	1,219	1,219	1,202	1,210	-9	-0.74	12,000	-
[7841]	26/03/11	1,232	1,241	1,209	1,219	-1	-0.08	28,100	-
[7841]	26/03/10	1,217	1,221	1,187	1,220	+30	+2.52	7,900	-
[7841]	26/03/09	1,178	1,219	1,175	1,190	-37	-3.02	27,400	-
[7841]	26/03/06	1,213	1,227	1,200	1,227	+5	+0.41	8,200	-
[7841]	26/03/05	1,190	1,240	1,190	1,222	+42	+3.56	14,000	-
[7841]	26/03/04	1,205	1,205	1,174	1,180	-27	-2.24	28,200	-
[7841]	26/03/03	1,251	1,251	1,204	1,207	-51	-4.05	80,400	-
[7841]	26/03/02	1,260	1,260	1,243	1,258	-6	-0.47	10,200	-
[7841]	26/02/27	1,242	1,265	1,235	1,264	+20	+1.61	11,100	-
[7841]	26/02/26	1,230	1,244	1,220	1,244	+33	+2.73	9,200	-
[7841]	26/02/25	1,223	1,235	1,210	1,211	-12	-0.98	16,800	-
[7841]	26/02/24	1,222	1,225	1,207	1,223	+1	+0.08	27,700	-
[7841]	26/02/20	1,240	1,240	1,218	1,222	-21	-1.69	22,200	-
[7841]	26/02/19	1,244	1,244	1,233	1,243	+16	+1.30	5,400	-
[7841]	26/02/18	1,217	1,236	1,217	1,227	+10	+0.82	6,500	-
[7841]	26/02/17	1,230	1,235	1,213	1,217	+11	+0.91	28,700	-
[7841]	26/02/16	1,211	1,223	1,170	1,206	-83	-6.44	294,800	-
[7841]	26/02/13	1,304	1,325	1,289	1,289	-29	-2.20	14,400	-
[7841]	26/02/12	1,300	1,320	1,300	1,318	+17	+1.31	7,600	-
[7841]	26/02/10	1,309	1,317	1,296	1,301	-24	-1.81	16,700	-
[7841]	26/02/09	1,346	1,346	1,305	1,325	-1	-0.08	10,800	-
[7841]	26/02/06	1,336	1,336	1,322	1,326	-11	-0.82	4,200	-
[7841]	26/02/05	1,291	1,341	1,291	1,337	+46	+3.56	21,700	-
[7841]	26/02/04	1,291	1,307	1,289	1,291	+17	+1.33	18,600	-
[7841]	26/02/03	1,275	1,282	1,273	1,274	+2	+0.16	4,200	-
[7841]	26/02/02	1,285	1,285	1,263	1,272	-11	-0.86	15,900	-
[7841]	26/01/30	1,274	1,288	1,273	1,283	+9	+0.71	6,200	-
[7841]	26/01/29	1,299	1,299	1,256	1,274	-12	-0.93	13,800	-
[7841]	26/01/28	1,310	1,310	1,280	1,286	-24	-1.83	16,500	-
[7841]	26/01/27	1,307	1,321	1,307	1,310	-8	-0.61	4,400	-
[7841]	26/01/26	1,305	1,325	1,305	1,318	+12	+0.92	27,700	-
[7841]	26/01/23	1,300	1,321	1,295	1,306	+13	+1.01	19,000	-
[7841]	26/01/22	1,275	1,294	1,274	1,293	+16	+1.25	6,000	-
[7841]	26/01/21	1,275	1,280	1,264	1,277	-2	-0.16	6,400	-
[7841]	26/01/20	1,270	1,282	1,263	1,279	+9	+0.71	14,300	-
[7841]	26/01/19	1,280	1,280	1,246	1,270	-10	-0.78	36,700	-
[7841]	26/01/16	1,290	1,290	1,267	1,280	-1	-0.08	18,400	-
[7841]	26/01/15	1,296	1,298	1,272	1,281	-5	-0.39	21,900	-
[7841]	26/01/14	1,273	1,292	1,267	1,286	+7	+0.55	34,000	-
[7841]	26/01/13	1,284	1,296	1,272	1,279	+5	+0.39	17,300	-
[7841]	26/01/09	1,256	1,283	1,256	1,274	+29	+2.33	21,500	-
[7841]	26/01/08	1,229	1,247	1,229	1,245	+17	+1.38	20,400	-
[7841]	26/01/07	1,218	1,237	1,218	1,228	+13	+1.07	12,700	-
[7841]	26/01/06	1,215	1,242	1,210	1,215	+3	+0.25	20,100	-
[7841]	26/01/05	1,193	1,212	1,184	1,212	+28	+2.36	28,400	-
[7841]	25/12/30	1,180	1,184	1,174	1,184	+5	+0.42	11,700	-
[7841]	25/12/29	1,198	1,198	1,165	1,179	-29	-2.40	33,300	-
[7841]	25/12/26	1,218	1,218	1,202	1,208	-1	-0.08	27,400	-
[7841]	25/12/25	1,207	1,215	1,207	1,209	+2	+0.17	11,100	-
[7841]	25/12/24	1,218	1,218	1,206	1,207	-3	-0.25	6,600	-
[7841]	25/12/23	1,187	1,212	1,187	1,210	+14	+1.17	25,500	-
[7841]	25/12/22	1,189	1,202	1,187	1,196	+7	+0.59	55,600	-
[7841]	25/12/19	1,177	1,195	1,177	1,189	+12	+1.02	9,900	-
[7841]	25/12/18	1,181	1,181	1,173	1,177	-3	-0.25	8,200	-
[7841]	25/12/17	1,181	1,183	1,177	1,180	-1	-0.08	14,400	-
[7841]	25/12/16	1,188	1,188	1,180	1,181	+2	+0.17	7,700	-
[7841]	25/12/15	1,184	1,187	1,178	1,179	-8	-0.67	24,600	-
[7841]	25/12/12	1,165	1,187	1,160	1,187	+22	+1.89	21,800	-
[7841]	25/12/11	1,176	1,176	1,165	1,165	-4	-0.34	11,900	-
[7841]	25/12/10	1,168	1,174	1,163	1,169	+1	+0.09	16,200	-
[7841]	25/12/09	1,174	1,175	1,166	1,168	-6	-0.51	10,000	-
[7841]	25/12/08	1,174	1,180	1,171	1,174	-1	-0.09	9,200	-
[7841]	25/12/05	1,180	1,180	1,169	1,175	+2	+0.17	11,900	-
[7841]	25/12/04	1,177	1,179	1,173	1,173	-3	-0.26	9,700	-
[7841]	25/12/03	1,187	1,187	1,175	1,176	-8	-0.68	8,800	-
[7841]	25/12/02	1,187	1,200	1,173	1,184	-7	-0.59	18,500	-
[7841]	25/12/01	1,171	1,191	1,170	1,191	+23	+1.97	22,000	-
[7841]	25/11/28	1,160	1,168	1,160	1,168	+8	+0.69	16,100	-
[7841]	25/11/27	1,172	1,174	1,159	1,160	0	0.00	13,200	-
[7841]	25/11/26	1,169	1,171	1,155	1,160	0	0.00	26,300	-
[7841]	25/11/25	1,170	1,172	1,157	1,160	-4	-0.34	11,800	-
[7841]	25/11/21	1,150	1,168	1,147	1,164	+14	+1.22	33,100	-
[7841]	25/11/20	1,150	1,167	1,144	1,150	0	0.00	34,900	-
[7841]	25/11/19	1,160	1,165	1,140	1,150	-7	-0.61	21,000	-
[7841]	25/11/18	1,169	1,169	1,130	1,157	-1	-0.09	61,900	-
[7841]	25/11/17	1,175	1,177	1,151	1,158	-11	-0.94	19,700	-
[7841]	25/11/14	1,167	1,170	1,159	1,169	+3	+0.26	8,200	-
[7841]	25/11/13	1,180	1,180	1,162	1,166	-9	-0.77	13,600	-
[7841]	25/11/12	1,177	1,189	1,170	1,175	-2	-0.17	23,200	-
[7841]	25/11/11	1,187	1,189	1,176	1,177	-10	-0.84	12,600	-
[7841]	25/11/10	1,196	1,196	1,176	1,187	-11	-0.92	44,900	-
[7841]	25/11/07	1,152	1,198	1,150	1,198	-1	-0.08	46,800	-
[7841]	25/11/06	1,202	1,202	1,195	1,199	-8	-0.66	18,900	-
[7841]	25/11/05	1,218	1,220	1,201	1,207	-11	-0.90	16,000	-
[7841]	25/11/04	1,229	1,229	1,214	1,218	-22	-1.77	57,000	-
[7841]	25/10/31	1,262	1,262	1,240	1,240	-14	-1.12	7,900	-
[7841]	25/10/30	1,254	1,256	1,233	1,254	-4	-0.32	11,100	-
[7841]	25/10/29	1,261	1,263	1,250	1,258	-3	-0.24	6,100	-
[7841]	25/10/28	1,267	1,270	1,259	1,261	-9	-0.71	14,900	-
[7841]	25/10/27	1,267	1,275	1,264	1,270	+3	+0.24	19,600	-
[7841]	25/10/24	1,284	1,284	1,267	1,267	-19	-1.48	11,400	-
[7841]	25/10/23	1,274	1,286	1,265	1,286	+13	+1.02	7,000	-
[7841]	25/10/22	1,278	1,278	1,271	1,273	+6	+0.47	3,600	-
[7841]	25/10/21	1,266	1,278	1,266	1,267	+1	+0.08	7,300	-
[7841]	25/10/20	1,285	1,289	1,265	1,266	-4	-0.31	13,300	-
[7841]	25/10/17	1,261	1,280	1,258	1,270	+8	+0.63	11,000	-
[7841]	25/10/16	1,275	1,283	1,249	1,262	-3	-0.24	39,600	-
[7841]	25/10/15	1,248	1,271	1,235	1,265	+31	+2.51	27,300	-
[7841]	25/10/14	1,250	1,259	1,210	1,234	-34	-2.68	53,500	-
[7841]	25/10/10	1,295	1,295	1,253	1,268	-26	-2.01	20,800	-
[7841]	25/10/09	1,300	1,306	1,294	1,294	+3	+0.23	3,300	-
[7841]	25/10/08	1,314	1,314	1,278	1,291	-16	-1.22	10,200	-
[7841]	25/10/07	1,280	1,323	1,276	1,307	+27	+2.11	13,100	-
[7841]	25/10/06	1,297	1,307	1,275	1,280	-7	-0.54	30,300	-
[7841]	25/10/03	1,285	1,297	1,277	1,287	-2	-0.16	60,400	-
[7841]	25/10/02	1,300	1,305	1,288	1,289	-13	-1.00	40,500	-
[7841]	25/10/01	1,343	1,344	1,269	1,302	-41	-3.05	31,300	-
[7841]	25/09/30	1,364	1,364	1,334	1,343	-21	-1.54	6,300	-
[7841]	25/09/29	1,360	1,364	1,302	1,364	+14	+1.04	16,500	-
[7841]	25/09/26	1,346	1,362	1,331	1,350	+6	+0.45	22,100	-
[7841]	25/09/25	1,310	1,353	1,310	1,344	+24	+1.82	23,700	-
[7841]	25/09/24	1,300	1,324	1,300	1,320	+22	+1.69	27,100	-
[7841]	25/09/22	1,286	1,324	1,286	1,298	+13	+1.01	24,800	-
[7841]	25/09/19	1,271	1,285	1,254	1,285	+15	+1.18	30,200	-
[7841]	25/09/18	1,274	1,279	1,263	1,270	-8	-0.63	6,000	-
[7841]	25/09/17	1,275	1,283	1,260	1,278	+2	+0.16	9,600	-
[7841]	25/09/16	1,275	1,281	1,264	1,276	+12	+0.95	20,200	-
[7841]	25/09/12	1,240	1,272	1,227	1,264	+39	+3.18	31,600	-
[7841]	25/09/11	1,247	1,253	1,223	1,225	-18	-1.45	8,600	-
[7841]	25/09/10	1,259	1,260	1,241	1,243	-16	-1.27	15,400	-
[7841]	25/09/09	1,233	1,284	1,233	1,259	+31	+2.52	26,300	-
[7841]	25/09/08	1,225	1,230	1,213	1,228	+8	+0.66	11,900	-
[7841]	25/09/05	1,209	1,221	1,203	1,220	+27	+2.26	7,100	-