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
[7874]	26/10/29	911	923	909	914	+3.0	+0.33	167,600	29,469,048,832
[7874]	26/10/28	930	930	911	911	-19.0	-2.04	59,100	29,372,323,840
[7874]	26/10/27	942	942	928	930	-12.0	-1.27	46,300	29,984,919,552
[7874]	26/10/26	951	952	940	942	-8.0	-0.84	67,700	30,371,821,568
[7874]	26/10/23	955	968	946	950	0	+0.00	75,400	30,760,949,760
[7874]	26/10/22	954	954	944	950	+1.0	+0.11	38,400	30,760,949,760
[7874]	26/10/21	956	956	948	949	-7.0	-0.73	78,300	30,728,570,880
[7874]	26/10/20	962	968	952	956	-10.0	-1.04	51,500	30,955,231,232
[7874]	26/10/19	963	971	963	966	+1.0	+0.10	37,800	31,279,030,272
[7874]	26/10/16	955	969	955	965	+11.0	+1.15	41,000	31,246,649,344
[7874]	26/10/15	952	960	951	954	+1.0	+0.10	94,500	30,890,469,376
[7874]	26/10/14	951	961	951	953	-3.0	-0.31	78,300	30,858,090,496
[7874]	26/10/13	949	956	943	956	+8.0	+0.84	46,000	30,955,231,232
[7874]	26/10/09	947	956	947	948	+1.0	+0.11	47,400	30,696,189,952
[7874]	26/10/08	951	955	943	947	-12.0	-1.25	64,800	30,663,811,072
[7874]	26/10/07	953	959	951	959	+4.0	+0.42	55,000	31,052,369,920
[7874]	26/10/06	955	963	955	955	0	+0.00	52,000	30,922,850,304
[7874]	26/10/05	967	968	953	955	-8.0	-0.83	61,800	30,922,850,304
[7874]	26/10/02	971	971	958	963	-8.0	-0.82	58,400	31,181,889,536
[7874]	26/10/01	953	974	953	971	+17.0	+1.78	65,300	31,440,928,768
[7874]	26/09/30	947	956	945	954	+6.0	+0.63	55,300	30,890,469,376
[7874]	26/09/29	956	956	945	948	-25.0	-2.57	60,600	30,696,189,952
[7874]	26/09/28	979	982	967	973	-4.0	-0.41	50,600	31,505,688,576
[7874]	26/09/25	971	978	967	977	+7.0	+0.72	54,100	31,635,208,192
[7874]	26/09/24	980	982	970	970	-10.0	-1.02	68,100	31,408,549,888
[7874]	26/09/18	971	983	969	980	+5.0	+0.51	67,600	31,732,348,928
[7874]	26/09/17	962	975	962	975	+13.0	+1.35	66,800	31,570,448,384
[7874]	26/09/16	963	969	962	962	-1.0	-0.10	38,100	31,149,510,656
[7874]	26/09/15	961	970	961	963	+1.0	+0.10	61,000	31,211,454,464
[7874]	26/09/14	951	968	951	962	+11.0	+1.16	69,500	31,179,042,816
[7874]	26/09/11	946	958	925	951	-3.0	-0.31	218,000	30,822,526,976
[7874]	26/09/10	940	957	940	954	+11.0	+1.17	59,900	30,919,757,824
[7874]	26/09/09	953	954	943	943	-13.0	-1.36	73,600	30,563,241,984
[7874]	26/09/08	949	974	941	956	+3.0	+0.31	130,800	30,984,579,072
[7874]	26/09/07	959	959	947	953	-5.0	-0.52	68,800	30,887,348,224
[7874]	26/09/04	953	960	950	958	+2.0	+0.21	66,900	31,049,400,320
[7874]	26/09/03	960	966	953	956	-3.0	-0.31	44,300	30,984,579,072
[7874]	26/09/02	956	964	951	959	-6.0	-0.62	55,800	31,081,811,968
[7874]	26/09/01	965	967	954	965	-2.0	-0.21	61,500	31,276,275,712
[7874]	26/08/31	959	971	957	967	+8.0	+0.83	71,200	31,341,096,960
[7874]	26/08/28	955	965	955	959	+3.0	+0.31	61,600	31,081,811,968
[7874]	26/08/27	977	977	951	956	-23.0	-2.35	109,800	30,984,579,072
[7874]	26/08/26	975	988	974	979	+4.0	+0.41	55,800	31,730,024,448
[7874]	26/08/25	961	981	961	975	+14.0	+1.46	73,700	31,600,381,952
[7874]	26/08/24	966	973	961	961	-5.0	-0.52	38,200	31,146,633,216
[7874]	26/08/21	965	968	959	966	+3.0	+0.31	41,300	31,308,685,312
[7874]	26/08/20	964	969	951	963	-7.0	-0.72	61,800	31,211,454,464
[7874]	26/08/19	965	971	959	970	+5.0	+0.52	44,900	31,438,327,808
[7874]	26/08/18	957	972	956	965	+8.0	+0.84	87,400	31,276,275,712
[7874]	26/08/17	960	964	953	957	-2	-0.21	57,100	-
[7874]	26/08/14	955	960	949	959	+3	+0.31	53,800	-
[7874]	26/08/13	949	958	942	956	+7	+0.74	83,100	-
[7874]	26/08/12	954	954	931	949	0	0.00	101,600	-
[7874]	26/08/10	956	956	942	949	-22	-2.27	117,200	-
[7874]	26/08/07	956	974	956	971	+17	+1.78	47,300	-
[7874]	26/08/06	950	956	947	954	+4	+0.42	60,400	-
[7874]	26/08/05	949	952	946	950	+1	+0.11	53,900	-
[7874]	26/08/04	948	953	944	949	-1	-0.11	62,500	-
[7874]	26/08/03	965	965	946	950	-20	-2.06	75,200	-
[7874]	26/07/31	991	992	970	970	-20	-2.02	74,100	-
[7874]	26/07/30	990	997	981	990	0	0.00	79,900	-
[7874]	26/07/29	975	994	972	990	+19	+1.96	61,100	-
[7874]	26/07/28	975	978	965	971	-3	-0.31	39,300	-
[7874]	26/07/27	962	975	962	974	+19	+1.99	47,000	-
[7874]	26/07/24	960	966	955	955	-8	-0.83	31,600	-
[7874]	26/07/23	963	967	955	963	0	0.00	31,100	-
[7874]	26/07/22	957	968	954	963	+6	+0.63	32,200	-
[7874]	26/07/21	962	967	955	957	+2	+0.21	47,300	-
[7874]	26/07/17	963	971	950	955	-8	-0.83	73,700	-
[7874]	26/07/16	959	980	959	963	+2	+0.21	67,100	-
[7874]	26/07/15	972	972	959	961	-10	-1.03	79,500	-
[7874]	26/07/14	969	981	969	971	+2	+0.21	80,800	-
[7874]	26/07/13	968	977	962	969	+5	+0.52	78,100	-
[7874]	26/07/10	959	967	953	964	+12	+1.26	67,000	-
[7874]	26/07/09	945	957	938	952	0	0.00	79,500	-
[7874]	26/07/08	950	956	944	952	0	0.00	81,500	-
[7874]	26/07/07	952	964	951	952	0	0.00	100,900	-
[7874]	26/07/06	940	960	940	952	+14	+1.49	60,400	-
[7874]	26/07/03	944	948	936	938	-6	-0.64	73,200	-
[7874]	26/07/02	932	953	932	944	+12	+1.29	61,000	-
[7874]	26/07/01	934	947	931	932	+7	+0.76	77,800	-
[7874]	26/06/30	930	934	924	925	+2	+0.22	84,600	-
[7874]	26/06/29	930	932	918	923	-2	-0.22	73,300	-
[7874]	26/06/26	911	927	900	925	+14	+1.54	95,900	-
[7874]	26/06/25	918	919	906	911	+4	+0.44	79,800	-
[7874]	26/06/24	941	944	907	907	-37	-3.92	80,900	-
[7874]	26/06/23	949	959	944	944	-9	-0.94	96,000	-
[7874]	26/06/22	949	953	935	953	+4	+0.42	73,100	-
[7874]	26/06/19	940	950	940	949	+4	+0.42	87,300	-
[7874]	26/06/18	939	959	938	945	+7	+0.75	88,900	-
[7874]	26/06/17	939	946	938	938	-3	-0.32	46,500	-
[7874]	26/06/16	936	947	925	941	-1	-0.11	75,500	-
[7874]	26/06/15	943	952	937	942	+4	+0.43	57,000	-
[7874]	26/06/12	930	953	930	938	-4	-0.42	82,000	-
[7874]	26/06/11	938	946	930	942	+4	+0.43	83,300	-
[7874]	26/06/10	943	950	926	938	-4	-0.42	88,200	-
[7874]	26/06/09	928	971	919	942	+16	+1.73	221,100	-
[7874]	26/06/08	877	926	864	926	+50	+5.71	254,300	-
[7874]	26/06/05	865	887	864	876	+16	+1.86	82,500	-
[7874]	26/06/04	861	888	860	860	-16	-1.83	111,400	-
[7874]	26/06/03	880	886	857	876	-4	-0.45	74,100	-
[7874]	26/06/02	877	890	866	880	-4	-0.45	108,100	-
[7874]	26/06/01	906	906	876	884	-22	-2.43	108,300	-
[7874]	26/05/29	907	914	904	906	0	0.00	52,000	-
[7874]	26/05/28	898	906	896	906	+7	+0.78	71,400	-
[7874]	26/05/27	891	903	887	899	+4	+0.45	117,000	-
[7874]	26/05/26	911	911	895	895	-14	-1.54	107,400	-
[7874]	26/05/25	921	921	909	909	-9	-0.98	93,300	-
[7874]	26/05/22	919	923	910	918	0	+0.00	66,000	-
[7874]	26/05/21	929	932	917	918	-7.0	-0.76	78,200	-
[7874]	26/05/20	955	958	921	925	-38.0	-3.95	91,000	-
[7874]	26/05/19	950	970	950	963	+17.0	+1.80	70,000	-
[7874]	26/05/18	998	998	931	946	-89.0	-8.60	199,600	-
[7874]	26/05/15	1,022	1,045	1,022	1,035	+8.0	+0.78	58,700	-
[7874]	26/05/14	1,072	1,072	1,024	1,027	-41.0	-3.84	43,000	-
[7874]	26/05/13	1,083	1,083	1,068	1,068	0	+0.00	41,600	-
[7874]	26/05/12	1,076	1,078	1,065	1,068	+6.0	+0.56	40,800	-
[7874]	26/05/11	1,086	1,086	1,059	1,062	-7.0	-0.65	43,300	-
[7874]	26/05/08	1,050	1,073	1,050	1,069	+3.0	+0.28	48,200	-
[7874]	26/05/07	1,050	1,066	1,041	1,066	+23.0	+2.21	63,300	-
[7874]	26/05/01	1,036	1,047	1,034	1,043	+9.0	+0.87	43,700	-
[7874]	26/04/30	1,025	1,034	1,022	1,034	-9.0	-0.86	78,600	-
[7874]	26/04/28	1,026	1,043	1,018	1,043	+9.0	+0.87	62,400	-
[7874]	26/04/27	1,065	1,065	1,024	1,034	-34	-3.18	71,700	-
[7874]	26/04/24	1,083	1,083	1,067	1,068	-1	-0.09	22,500	-
[7874]	26/04/23	1,092	1,092	1,064	1,069	-29	-2.64	42,300	-
[7874]	26/04/22	1,127	1,127	1,098	1,098	-30	-2.66	29,200	-
[7874]	26/04/21	1,129	1,144	1,123	1,128	-1	-0.09	27,600	-
[7874]	26/04/20	1,133	1,141	1,129	1,129	-2	-0.18	35,000	-
[7874]	26/04/17	1,141	1,154	1,130	1,131	-20	-1.74	27,400	-
[7874]	26/04/16	1,154	1,162	1,150	1,151	-3	-0.26	22,600	-
[7874]	26/04/15	1,142	1,165	1,142	1,154	+20	+1.76	40,200	-
[7874]	26/04/14	1,150	1,157	1,127	1,134	-19	-1.65	37,100	-
[7874]	26/04/13	1,133	1,153	1,133	1,153	+2	+0.17	43,600	-
[7874]	26/04/10	1,153	1,164	1,146	1,151	-2	-0.17	29,800	-
[7874]	26/04/09	1,158	1,166	1,146	1,153	-5	-0.43	49,600	-
[7874]	26/04/08	1,146	1,164	1,136	1,158	+26	+2.30	59,900	-
[7874]	26/04/07	1,117	1,132	1,117	1,132	+15	+1.34	38,300	-
[7874]	26/04/06	1,127	1,127	1,111	1,117	-8	-0.71	46,100	-
[7874]	26/04/03	1,125	1,127	1,113	1,125	+22	+1.99	38,700	-
[7874]	26/04/02	1,127	1,138	1,100	1,103	-27	-2.39	99,300	-
[7874]	26/04/01	1,135	1,135	1,110	1,130	+11	+0.98	87,200	-
[7874]	26/03/31	1,125	1,141	1,119	1,119	0	0.00	63,200	-
[7874]	26/03/30	1,104	1,126	1,103	1,119	-28	-2.44	149,000	-
[7874]	26/03/27	1,154	1,163	1,143	1,147	-12	-1.04	349,300	-
[7874]	26/03/26	1,145	1,159	1,145	1,159	+12	+1.05	169,700	-
[7874]	26/03/25	1,142	1,162	1,142	1,147	+19	+1.68	97,100	-
[7874]	26/03/24	1,126	1,143	1,125	1,128	+28	+2.55	92,100	-
[7874]	26/03/23	1,100	1,114	1,093	1,100	-7	-0.63	166,200	-
[7874]	26/03/19	1,132	1,137	1,107	1,107	-37	-3.23	108,700	-
[7874]	26/03/18	1,135	1,149	1,135	1,144	+8	+0.70	91,500	-
[7874]	26/03/17	1,151	1,160	1,136	1,136	-13	-1.13	65,400	-
[7874]	26/03/16	1,154	1,160	1,145	1,149	-1	-0.09	83,000	-
[7874]	26/03/13	1,140	1,160	1,136	1,150	+6	+0.52	68,000	-
[7874]	26/03/12	1,173	1,173	1,138	1,144	-25	-2.14	70,800	-
[7874]	26/03/11	1,166	1,182	1,156	1,169	+8	+0.69	77,300	-
[7874]	26/03/10	1,171	1,173	1,154	1,161	-3	-0.26	76,900	-
[7874]	26/03/09	1,142	1,165	1,125	1,164	-27	-2.27	94,500	-
[7874]	26/03/06	1,178	1,195	1,174	1,191	+6	+0.51	62,800	-
[7874]	26/03/05	1,186	1,198	1,179	1,185	+41	+3.58	72,600	-
[7874]	26/03/04	1,180	1,180	1,130	1,144	-92	-7.44	117,000	-
[7874]	26/03/03	1,222	1,248	1,212	1,236	+21	+1.73	151,100	-
[7874]	26/03/02	1,200	1,226	1,199	1,215	+3	+0.25	77,400	-
[7874]	26/02/27	1,210	1,214	1,200	1,212	+1	+0.08	68,200	-
[7874]	26/02/26	1,208	1,243	1,208	1,211	+20	+1.68	175,100	-
[7874]	26/02/25	1,191	1,199	1,169	1,191	-10	-0.83	72,200	-
[7874]	26/02/24	1,137	1,210	1,134	1,201	+76	+6.76	104,700	-
[7874]	26/02/20	1,138	1,140	1,119	1,125	-43	-3.68	81,800	-
[7874]	26/02/19	1,135	1,169	1,119	1,168	+36	+3.18	89,700	-
[7874]	26/02/18	1,150	1,160	1,132	1,132	-26	-2.25	72,500	-
[7874]	26/02/17	1,181	1,190	1,158	1,158	-35	-2.93	90,600	-
[7874]	26/02/16	1,206	1,206	1,155	1,193	+137	+12.97	222,400	-
[7874]	26/02/13	1,075	1,080	1,051	1,056	-11	-1.03	99,700	-
[7874]	26/02/12	1,058	1,072	1,048	1,067	+19	+1.81	84,800	-
[7874]	26/02/10	1,025	1,048	1,025	1,048	+25	+2.44	46,500	-
[7874]	26/02/09	1,037	1,037	1,020	1,023	+6	+0.59	57,900	-
[7874]	26/02/06	1,021	1,021	1,011	1,017	-15	-1.45	48,500	-
[7874]	26/02/05	1,035	1,039	1,026	1,032	+3	+0.29	38,400	-
[7874]	26/02/04	1,015	1,033	1,014	1,029	+12	+1.18	42,800	-
[7874]	26/02/03	1,012	1,024	1,007	1,017	+6	+0.59	56,900	-
[7874]	26/02/02	1,035	1,035	1,010	1,011	-17	-1.65	55,100	-
[7874]	26/01/30	1,012	1,028	1,011	1,028	+14	+1.38	54,000	-
[7874]	26/01/29	1,005	1,014	1,000	1,014	+5	+0.50	52,600	-
[7874]	26/01/28	1,009	1,013	1,004	1,009	-1	-0.10	45,300	-
[7874]	26/01/27	1,031	1,031	1,010	1,010	-24	-2.32	68,700	-
[7874]	26/01/26	1,028	1,036	1,023	1,034	+6	+0.58	83,900	-
[7874]	26/01/23	1,036	1,036	1,026	1,028	-8	-0.77	26,200	-
[7874]	26/01/22	1,015	1,043	1,013	1,036	+24	+2.37	58,200	-
[7874]	26/01/21	1,025	1,025	1,010	1,012	-15	-1.46	44,200	-
[7874]	26/01/20	1,026	1,031	1,016	1,027	-1	-0.10	71,600	-
[7874]	26/01/19	1,036	1,037	1,027	1,028	-8	-0.77	33,200	-
[7874]	26/01/16	1,035	1,036	1,028	1,036	-3	-0.29	48,200	-
[7874]	26/01/15	1,037	1,044	1,034	1,039	+2	+0.19	30,700	-
[7874]	26/01/14	1,037	1,042	1,030	1,037	0	0.00	48,200	-
[7874]	26/01/13	1,054	1,055	1,037	1,037	-7	-0.67	83,300	-
[7874]	26/01/09	1,050	1,053	1,042	1,044	+3	+0.29	33,800	-
[7874]	26/01/08	1,048	1,052	1,040	1,041	-7	-0.67	36,400	-
[7874]	26/01/07	1,046	1,059	1,045	1,048	-4	-0.38	48,400	-
[7874]	26/01/06	1,043	1,058	1,043	1,052	+9	+0.86	28,300	-
[7874]	26/01/05	1,059	1,060	1,043	1,043	-6	-0.57	26,400	-
[7874]	25/12/30	1,050	1,059	1,049	1,049	+1	+0.10	37,200	-
[7874]	25/12/29	1,055	1,063	1,048	1,048	-6	-0.57	65,100	-
[7874]	25/12/26	1,055	1,061	1,010	1,054	-8	-0.75	67,600	-
[7874]	25/12/25	1,053	1,063	1,053	1,062	+6	+0.57	29,000	-
[7874]	25/12/24	1,060	1,064	1,055	1,056	+1	+0.09	30,300	-
[7874]	25/12/23	1,050	1,062	1,050	1,055	+3	+0.29	27,600	-
[7874]	25/12/22	1,060	1,061	1,046	1,052	-1	-0.09	43,900	-
[7874]	25/12/19	1,059	1,062	1,052	1,053	-7	-0.66	24,400	-
[7874]	25/12/18	1,044	1,064	1,043	1,060	+14	+1.34	34,800	-
[7874]	25/12/17	1,060	1,061	1,044	1,046	-19	-1.78	25,800	-
[7874]	25/12/16	1,068	1,069	1,055	1,065	-8	-0.75	35,200	-
[7874]	25/12/15	1,072	1,073	1,057	1,073	+14	+1.32	30,500	-
[7874]	25/12/12	1,062	1,066	1,055	1,059	+7	+0.67	35,000	-
[7874]	25/12/11	1,087	1,087	1,051	1,052	-36	-3.31	76,700	-
[7874]	25/12/10	1,041	1,088	1,038	1,088	+50	+4.82	79,900	-
[7874]	25/12/09	1,081	1,082	1,032	1,038	-43	-3.98	78,100	-
[7874]	25/12/08	1,081	1,095	1,075	1,081	+6	+0.56	53,400	-
[7874]	25/12/05	1,055	1,086	1,055	1,075	+15	+1.42	58,200	-
[7874]	25/12/04	1,058	1,067	1,058	1,060	+2	+0.19	23,300	-
[7874]	25/12/03	1,084	1,084	1,058	1,058	-26	-2.40	35,500	-
[7874]	25/12/02	1,080	1,090	1,073	1,084	-3	-0.28	30,000	-
[7874]	25/12/01	1,110	1,110	1,086	1,087	-18	-1.63	29,400	-
[7874]	25/11/28	1,102	1,113	1,100	1,105	-3	-0.27	22,800	-
[7874]	25/11/27	1,130	1,130	1,108	1,108	-15	-1.34	33,400	-
[7874]	25/11/26	1,115	1,130	1,106	1,123	+8	+0.72	43,600	-
[7874]	25/11/25	1,139	1,140	1,108	1,115	-36	-3.13	59,300	-
[7874]	25/11/21	1,084	1,154	1,084	1,151	+68	+6.28	169,900	-
[7874]	25/11/20	1,069	1,084	1,060	1,083	+17	+1.59	29,700	-
[7874]	25/11/19	1,056	1,073	1,054	1,066	+8	+0.76	27,300	-
[7874]	25/11/18	1,052	1,064	1,047	1,058	+4	+0.38	37,900	-
[7874]	25/11/17	1,083	1,085	1,054	1,054	-6	-0.57	60,800	-
[7874]	25/11/14	1,055	1,069	1,047	1,060	+7	+0.66	67,400	-
[7874]	25/11/13	1,042	1,057	1,042	1,053	+11	+1.06	23,200	-
[7874]	25/11/12	1,032	1,052	1,031	1,042	+10	+0.97	31,900	-
[7874]	25/11/11	1,034	1,040	1,025	1,032	+4	+0.39	46,100	-
[7874]	25/11/10	1,023	1,033	1,020	1,028	+15	+1.48	29,400	-
[7874]	25/11/07	1,007	1,014	1,004	1,013	+6	+0.60	35,000	-
[7874]	25/11/06	1,013	1,013	1,002	1,007	-3	-0.30	43,500	-
[7874]	25/11/05	1,018	1,025	1,005	1,010	-7	-0.69	46,800	-
[7874]	25/11/04	1,018	1,022	1,003	1,017	-4	-0.39	39,400	-
[7874]	25/10/31	1,013	1,023	1,008	1,021	+2	+0.20	47,900	-
[7874]	25/10/30	1,010	1,029	1,006	1,019	+4	+0.39	310,800	-
[7874]	25/10/29	1,055	1,057	1,015	1,015	-49	-4.61	89,700	-
[7874]	25/10/28	1,096	1,097	1,060	1,064	-41	-3.71	63,800	-
[7874]	25/10/27	1,102	1,114	1,097	1,105	+3	+0.27	28,500	-
[7874]	25/10/24	1,110	1,110	1,097	1,102	-8	-0.72	28,900	-
[7874]	25/10/23	1,110	1,119	1,109	1,110	-4	-0.36	35,000	-
[7874]	25/10/22	1,097	1,114	1,093	1,114	+17	+1.55	35,100	-
[7874]	25/10/21	1,100	1,103	1,087	1,097	0	0.00	33,100	-
[7874]	25/10/20	1,095	1,100	1,089	1,097	+12	+1.11	32,000	-
[7874]	25/10/17	1,077	1,097	1,076	1,085	-7	-0.64	42,400	-
[7874]	25/10/16	1,082	1,104	1,082	1,092	+4	+0.37	53,300	-
[7874]	25/10/15	1,064	1,095	1,062	1,088	+24	+2.26	53,900	-
[7874]	25/10/14	1,070	1,072	1,053	1,064	-14	-1.30	55,500	-
[7874]	25/10/10	1,080	1,089	1,072	1,078	-23	-2.09	55,000	-
[7874]	25/10/09	1,112	1,120	1,097	1,101	-17	-1.52	60,800	-
[7874]	25/10/08	1,106	1,126	1,106	1,118	+12	+1.08	48,200	-
[7874]	25/10/07	1,120	1,125	1,105	1,106	-15	-1.34	46,900	-
[7874]	25/10/06	1,129	1,130	1,116	1,121	+10	+0.90	46,600	-
[7874]	25/10/03	1,109	1,120	1,109	1,111	+2	+0.18	31,300	-
[7874]	25/10/02	1,128	1,135	1,109	1,109	-19	-1.68	41,600	-
[7874]	25/10/01	1,153	1,153	1,121	1,128	-32	-2.76	58,700	-
[7874]	25/09/30	1,188	1,197	1,160	1,160	-28	-2.36	32,500	-
[7874]	25/09/29	1,189	1,192	1,175	1,188	-20	-1.66	41,800	-
[7874]	25/09/26	1,190	1,208	1,190	1,208	+16	+1.34	54,900	-
[7874]	25/09/25	1,207	1,209	1,186	1,192	-5	-0.42	57,600	-
[7874]	25/09/24	1,183	1,207	1,181	1,197	+14	+1.18	44,200	-
[7874]	25/09/22	1,215	1,220	1,183	1,183	-23	-1.91	77,300	-
[7874]	25/09/19	1,243	1,245	1,206	1,206	-30	-2.43	121,200	-
[7874]	25/09/18	1,218	1,240	1,213	1,236	+23	+1.90	37,900	-
[7874]	25/09/17	1,230	1,230	1,211	1,213	-19	-1.54	32,900	-
[7874]	25/09/16	1,215	1,236	1,215	1,232	+12	+0.98	26,500	-
[7874]	25/09/12	1,217	1,228	1,213	1,220	+5	+0.41	31,800	-
[7874]	25/09/11	1,217	1,229	1,208	1,215	-2	-0.16	28,800	-
[7874]	25/09/10	1,224	1,227	1,211	1,217	+5	+0.41	24,200	-
[7874]	25/09/09	1,224	1,240	1,207	1,212	-4	-0.33	39,500	-
[7874]	25/09/08	1,213	1,228	1,210	1,216	+3	+0.25	28,300	-
[7874]	25/09/05	1,201	1,214	1,192	1,213	+1	+0.08	36,300	-