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
[7077]	26/10/29	992	992	981	981	-1.0	-0.10	900	1,772,502,144
[7077]	26/10/28	977	990	977	982	+5.0	+0.51	1,700	1,774,308,992
[7077]	26/10/27	977	977	977	977	+3.0	+0.31	100	1,765,274,880
[7077]	26/10/26	976	977	974	974	-2.0	-0.20	1,500	1,759,854,336
[7077]	26/10/23	970	990	970	976	-8.0	-0.81	4,100	1,763,468,032
[7077]	26/10/22	991	995	983	984	-13.0	-1.30	3,300	1,777,922,688
[7077]	26/10/21	996	997	985	997	-5.0	-0.50	1,200	1,801,411,456
[7077]	26/10/20	993	1,002	991	1,002	+4.0	+0.40	900	1,810,445,696
[7077]	26/10/19	992	999	992	998	+7.0	+0.71	1,100	1,803,218,304
[7077]	26/10/16	1,003	1,003	985	991	0	+0.00	4,500	1,790,570,496
[7077]	26/10/15	992	992	991	991	-1.0	-0.10	400	1,790,570,496
[7077]	26/10/14	996	996	992	992	-4.0	-0.40	200	1,792,377,344
[7077]	26/10/13	992	996	992	996	-1.0	-0.10	500	1,799,604,736
[7077]	26/10/09	1,004	1,004	997	997	-3.0	-0.30	600	1,801,411,456
[7077]	26/10/08	990	1,000	990	1,000	+9.0	+0.91	1,000	1,806,832,000
[7077]	26/10/07	993	994	991	991	0	+0.00	600	1,790,570,496
[7077]	26/10/06	997	1,000	989	991	-9.0	-0.90	600	1,790,570,496
[7077]	26/10/05	992	1,000	992	1,000	+4.0	+0.40	1,200	1,806,832,000
[7077]	26/10/02	997	997	991	996	0	+0.00	300	1,799,604,736
[7077]	26/10/01	995	996	989	996	+4.0	+0.40	400	1,799,604,736
[7077]	26/09/30	998	998	989	992	+3.0	+0.30	800	1,792,377,344
[7077]	26/09/29	992	999	987	989	-3.0	-0.30	2,100	1,786,956,800
[7077]	26/09/28	980	992	979	992	+4.0	+0.40	1,500	1,792,377,344
[7077]	26/09/25	989	990	981	988	-2.0	-0.20	3,700	1,785,149,952
[7077]	26/09/24	988	990	982	990	-4.0	-0.40	1,300	1,788,763,648
[7077]	26/09/18	994	994	994	994	-1.0	-0.10	200	1,795,991,040
[7077]	26/09/17	986	995	986	995	+8.0	+0.81	900	1,797,797,888
[7077]	26/09/16	995	995	987	987	-9.0	-0.90	800	1,783,343,232
[7077]	26/09/15	984	996	984	996	+10.0	+1.01	600	1,799,604,736
[7077]	26/09/14	983	986	981	986	-1.0	-0.10	900	1,781,536,384
[7077]	26/09/11	983	987	983	987	-11.0	-1.10	200	1,783,343,232
[7077]	26/09/10	986	998	986	998	-1.0	-0.10	1,700	1,803,218,304
[7077]	26/09/09	987	999	985	999	+10.0	+1.01	2,300	1,805,025,152
[7077]	26/09/08	985	990	985	989	+1.0	+0.10	600	1,786,956,800
[7077]	26/09/07	988	989	988	988	+3.0	+0.30	1,200	1,785,149,952
[7077]	26/09/04	978	987	978	985	-4.0	-0.40	1,300	1,779,729,536
[7077]	26/09/03	979	989	979	989	+2.0	+0.20	1,100	1,786,956,800
[7077]	26/09/02	986	987	979	987	+1.0	+0.10	900	1,783,343,232
[7077]	26/09/01	975	986	975	986	+10.0	+1.02	1,900	1,781,536,384
[7077]	26/08/31	974	983	974	976	+2.0	+0.21	3,400	1,763,468,032
[7077]	26/08/28	974	988	971	974	-24.0	-2.40	14,500	1,759,854,336
[7077]	26/08/27	1,000	1,007	998	998	-9.0	-0.89	11,000	1,803,218,304
[7077]	26/08/26	1,009	1,009	1,000	1,007	-2.0	-0.20	3,200	1,819,479,808
[7077]	26/08/25	1,012	1,012	1,001	1,009	-3.0	-0.30	4,000	1,823,093,504
[7077]	26/08/24	1,005	1,016	1,005	1,012	+7.0	+0.70	3,900	1,828,514,048
[7077]	26/08/21	1,010	1,010	1,005	1,005	-7.0	-0.69	2,600	1,815,866,112
[7077]	26/08/20	1,017	1,018	1,011	1,012	+2.0	+0.20	2,700	1,828,514,048
[7077]	26/08/19	1,020	1,020	1,010	1,010	-10.0	-0.98	1,900	1,824,900,352
[7077]	26/08/18	1,013	1,020	1,013	1,020	+6.0	+0.59	400	1,842,968,576
[7077]	26/08/17	1,020	1,020	1,012	1,014	-7.0	-0.69	1,800	1,832,127,616
[7077]	26/08/14	1,009	1,021	1,009	1,021	+12.0	+1.19	2,200	1,844,775,424
[7077]	26/08/13	1,008	1,009	1,005	1,009	0	+0.00	1,300	1,823,093,504
[7077]	26/08/12	1,016	1,016	1,007	1,009	+4.0	+0.40	2,700	1,823,093,504
[7077]	26/08/10	1,013	1,016	1,005	1,005	-8.0	-0.79	2,000	1,815,866,112
[7077]	26/08/07	1,018	1,019	1,013	1,013	-1.0	-0.10	1,100	1,830,320,768
[7077]	26/08/06	1,020	1,020	1,014	1,014	-6.0	-0.59	700	1,832,127,616
[7077]	26/08/05	1,017	1,020	1,011	1,020	+3.0	+0.29	1,200	1,842,968,576
[7077]	26/08/04	1,021	1,021	1,016	1,017	-4.0	-0.39	600	1,837,548,160
[7077]	26/08/03	1,021	1,022	1,021	1,021	+2.0	+0.20	500	1,844,775,424
[7077]	26/07/31	1,019	1,023	1,010	1,019	0	+0.00	1,800	1,841,161,856
[7077]	26/07/30	1,006	1,024	1,006	1,019	+9.0	+0.89	2,100	1,841,161,856
[7077]	26/07/29	1,013	1,013	1,010	1,010	+2.0	+0.20	700	1,824,900,352
[7077]	26/07/28	1,007	1,008	1,007	1,008	-1.0	-0.10	600	1,821,286,656
[7077]	26/07/27	1,006	1,016	1,006	1,009	+1.0	+0.10	1,800	1,823,093,504
[7077]	26/07/24	1,016	1,016	1,008	1,008	+2.0	+0.20	1,900	1,821,286,656
[7077]	26/07/23	1,015	1,015	1,006	1,006	-1.0	-0.10	1,700	1,817,672,960
[7077]	26/07/22	1,024	1,024	1,007	1,007	-17.0	-1.66	2,400	1,819,479,808
[7077]	26/07/21	1,020	1,024	1,007	1,024	+1.0	+0.10	1,300	1,850,195,968
[7077]	26/07/17	1,001	1,023	1,001	1,023	+16	+1.59	2,500	-
[7077]	26/07/16	1,000	1,007	1,000	1,007	+3	+0.30	800	-
[7077]	26/07/15	1,004	1,008	989	1,004	+12	+1.21	3,200	-
[7077]	26/07/14	1,007	1,022	992	992	-32	-3.13	3,400	-
[7077]	26/07/13	1,010	1,025	1,010	1,024	+14	+1.39	2,700	-
[7077]	26/07/10	1,016	1,016	1,010	1,010	-9	-0.88	300	-
[7077]	26/07/09	1,020	1,020	1,006	1,019	+13	+1.29	800	-
[7077]	26/07/08	1,025	1,025	1,006	1,006	-22	-2.14	200	-
[7077]	26/07/07	1,028	1,028	1,010	1,028	+3	+0.29	900	-
[7077]	26/07/06	1,000	1,025	1,000	1,025	+26	+2.60	3,500	-
[7077]	26/07/03	998	999	998	999	+2	+0.20	1,800	-
[7077]	26/07/02	999	999	984	997	-1	-0.10	1,100	-
[7077]	26/07/01	999	999	984	998	-1	-0.10	400	-
[7077]	26/06/30	983	999	983	999	+18	+1.83	1,100	-
[7077]	26/06/29	971	981	971	981	+5	+0.51	1,900	-
[7077]	26/06/26	974	976	972	976	+2	+0.21	1,200	-
[7077]	26/06/25	972	974	972	974	+2	+0.21	200	-
[7077]	26/06/24	977	978	972	972	-4	-0.41	700	-
[7077]	26/06/23	972	976	972	976	+4	+0.41	1,300	-
[7077]	26/06/22	972	973	972	972	-2	-0.21	900	-
[7077]	26/06/19	975	975	974	974	-4	-0.41	600	-
[7077]	26/06/18	978	978	974	978	0	0.00	1,100	-
[7077]	26/06/17	985	985	974	978	0	0.00	700	-
[7077]	26/06/16	978	978	978	978	+7	+0.72	400	-
[7077]	26/06/15	978	978	971	971	-1	-0.10	800	-
[7077]	26/06/12	972	979	972	972	-6	-0.61	1,200	-
[7077]	26/06/11	971	978	971	978	-1	-0.10	300	-
[7077]	26/06/10	971	979	971	979	0	0.00	1,200	-
[7077]	26/06/09	972	979	972	979	+6	+0.62	800	-
[7077]	26/06/08	971	978	968	973	0	0.00	1,700	-
[7077]	26/06/05	971	980	970	973	-7	-0.71	700	-
[7077]	26/06/04	980	980	966	980	-1	-0.10	2,000	-
[7077]	26/06/03	991	991	980	981	0	0.00	1,000	-
[7077]	26/06/02	982	989	981	981	-5	-0.51	1,800	-
[7077]	26/06/01	990	993	986	986	-5	-0.50	900	-
[7077]	26/05/29	991	991	991	991	-2	-0.20	500	-
[7077]	26/05/28	999	999	993	993	-6	-0.60	400	-
[7077]	26/05/27	997	999	994	999	+2	+0.20	900	-
[7077]	26/05/26	992	997	992	997	+5	+0.50	500	-
[7077]	26/05/25	996	1,000	992	992	-4	-0.40	1,800	-
[7077]	26/05/22	1,000	1,000	996	996	-4.0	-0.40	700	-
[7077]	26/05/21	999	1,000	994	1,000	+3.0	+0.30	700	-
[7077]	26/05/20	999	999	997	997	-5.0	-0.50	600	-
[7077]	26/05/19	1,000	1,002	995	1,002	+8.0	+0.80	500	-
[7077]	26/05/18	994	1,000	990	994	0	+0.00	1,900	-
[7077]	26/05/15	999	999	992	994	-6.0	-0.60	800	-
[7077]	26/05/14	992	1,000	992	1,000	+8.0	+0.81	1,000	-
[7077]	26/05/13	992	992	992	992	-2.0	-0.20	200	-
[7077]	26/05/12	1,003	1,003	994	994	-9.0	-0.90	500	-
[7077]	26/05/11	989	1,003	989	1,003	+11.0	+1.11	900	-
[7077]	26/05/08	993	1,003	992	992	-8.0	-0.80	1,600	-
[7077]	26/05/07	1,001	1,001	982	1,000	0	+0.00	2,300	-
[7077]	26/05/01	982	1,000	982	1,000	0	+0.00	1,000	-
[7077]	26/04/30	1,000	1,000	1,000	1,000	+10.0	+1.01	800	-
[7077]	26/04/28	983	995	982	990	+2.0	+0.20	1,200	-
[7077]	26/04/27	998	1,000	988	988	-15	-1.50	1,200	-
[7077]	26/04/24	1,000	1,005	998	1,003	+3	+0.30	1,300	-
[7077]	26/04/23	996	1,001	991	1,000	-1	-0.10	3,900	-
[7077]	26/04/22	1,002	1,002	1,000	1,001	+3	+0.30	1,000	-
[7077]	26/04/21	996	1,003	996	998	+3	+0.30	600	-
[7077]	26/04/20	1,001	1,003	993	995	-8	-0.80	700	-
[7077]	26/04/17	983	1,003	980	1,003	+18	+1.83	2,100	-
[7077]	26/04/16	996	999	981	985	-1	-0.10	3,600	-
[7077]	26/04/15	984	992	982	986	-4	-0.40	1,700	-
[7077]	26/04/14	986	990	986	990	+5	+0.51	600	-
[7077]	26/04/13	985	995	983	985	-14	-1.40	1,300	-
[7077]	26/04/10	999	999	999	999	0	0.00	800	-
[7077]	26/04/09	988	999	988	999	+10	+1.01	1,800	-
[7077]	26/04/08	975	989	975	989	+17	+1.75	1,200	-
[7077]	26/04/07	962	974	962	972	+9	+0.93	1,700	-
[7077]	26/04/06	959	963	951	963	+7	+0.73	1,700	-
[7077]	26/04/03	955	956	948	956	+1	+0.10	1,200	-
[7077]	26/04/02	955	955	950	955	+7	+0.74	500	-
[7077]	26/04/01	946	953	946	948	+8	+0.85	900	-
[7077]	26/03/31	940	940	940	940	0	0.00	800	-
[7077]	26/03/30	942	942	939	940	-2	-0.21	1,800	-
[7077]	26/03/27	946	946	941	942	+1	+0.11	1,200	-
[7077]	26/03/26	941	952	941	941	0	0.00	2,100	-
[7077]	26/03/25	943	948	941	941	-1	-0.11	3,300	-
[7077]	26/03/24	949	954	941	942	+2	+0.21	1,600	-
[7077]	26/03/23	943	947	940	940	-8	-0.84	5,200	-
[7077]	26/03/19	957	957	948	948	-7	-0.73	4,200	-
[7077]	26/03/18	960	960	955	955	-5	-0.52	900	-
[7077]	26/03/17	962	962	960	960	+2	+0.21	800	-
[7077]	26/03/16	957	963	953	958	+1	+0.10	1,900	-
[7077]	26/03/13	953	958	953	957	+1	+0.10	2,100	-
[7077]	26/03/12	958	958	952	956	-2	-0.21	1,800	-
[7077]	26/03/11	961	961	952	958	-2	-0.21	5,200	-
[7077]	26/03/10	971	971	950	960	-3	-0.31	8,500	-
[7077]	26/03/09	962	970	962	963	-5	-0.52	1,400	-
[7077]	26/03/06	957	968	957	968	+7	+0.73	2,400	-
[7077]	26/03/05	976	984	958	961	-2	-0.21	6,200	-
[7077]	26/03/04	976	978	963	963	-17	-1.73	5,400	-
[7077]	26/03/03	992	992	980	980	-12	-1.21	6,400	-
[7077]	26/03/02	1,004	1,004	990	992	-12	-1.20	3,600	-
[7077]	26/02/27	1,018	1,018	996	1,004	+1	+0.10	4,900	-
[7077]	26/02/26	1,001	1,010	968	1,003	-48	-4.57	12,500	-
[7077]	26/02/25	1,064	1,078	1,049	1,051	-25	-2.32	12,400	-
[7077]	26/02/24	1,071	1,082	1,071	1,076	-9	-0.83	6,600	-
[7077]	26/02/20	1,095	1,095	1,081	1,085	-8	-0.73	2,200	-
[7077]	26/02/19	1,083	1,099	1,080	1,093	+8	+0.74	2,600	-
[7077]	26/02/18	1,091	1,100	1,085	1,085	-11	-1.00	3,000	-
[7077]	26/02/17	1,098	1,099	1,078	1,096	+5	+0.46	3,900	-
[7077]	26/02/16	1,090	1,098	1,079	1,091	+11	+1.02	1,300	-
[7077]	26/02/13	1,080	1,091	1,080	1,080	-7	-0.64	1,700	-
[7077]	26/02/12	1,097	1,097	1,085	1,087	-3	-0.28	2,200	-
[7077]	26/02/10	1,098	1,098	1,090	1,090	+2	+0.18	1,000	-
[7077]	26/02/09	1,087	1,096	1,087	1,088	-1	-0.09	1,900	-
[7077]	26/02/06	1,090	1,099	1,088	1,089	+3	+0.28	3,200	-
[7077]	26/02/05	1,089	1,090	1,086	1,086	-2	-0.18	1,100	-
[7077]	26/02/04	1,081	1,088	1,080	1,088	+7	+0.65	1,100	-
[7077]	26/02/03	1,085	1,085	1,080	1,081	+7	+0.65	800	-
[7077]	26/02/02	1,080	1,085	1,074	1,074	+1	+0.09	1,500	-
[7077]	26/01/30	1,079	1,088	1,069	1,073	-15	-1.38	2,100	-
[7077]	26/01/29	1,088	1,089	1,072	1,088	+10	+0.93	2,900	-
[7077]	26/01/28	1,070	1,078	1,070	1,078	+8	+0.75	1,000	-
[7077]	26/01/27	1,076	1,076	1,070	1,070	-6	-0.56	1,400	-
[7077]	26/01/26	1,080	1,080	1,076	1,076	0	0.00	400	-
[7077]	26/01/23	1,085	1,085	1,071	1,076	+8	+0.75	800	-
[7077]	26/01/22	1,084	1,084	1,068	1,068	-16	-1.48	500	-
[7077]	26/01/21	1,070	1,084	1,067	1,084	+16	+1.50	1,200	-
[7077]	26/01/20	1,065	1,070	1,065	1,068	+4	+0.38	400	-
[7077]	26/01/19	1,070	1,073	1,052	1,064	-6	-0.56	2,800	-
[7077]	26/01/16	1,079	1,079	1,056	1,070	-5	-0.47	2,300	-
[7077]	26/01/15	1,067	1,090	1,066	1,075	+4	+0.37	1,400	-
[7077]	26/01/14	1,084	1,092	1,071	1,071	-10	-0.93	1,500	-
[7077]	26/01/13	1,080	1,081	1,075	1,081	+15	+1.41	700	-
[7077]	26/01/09	1,083	1,083	1,066	1,066	-21	-1.93	1,000	-
[7077]	26/01/08	1,108	1,108	1,050	1,087	-10	-0.91	5,300	-
[7077]	26/01/07	1,108	1,108	1,097	1,097	+1	+0.09	1,300	-
[7077]	26/01/06	1,110	1,110	1,087	1,096	-9	-0.81	1,700	-
[7077]	26/01/05	1,085	1,105	1,085	1,105	+1	+0.09	700	-
[7077]	25/12/30	1,079	1,104	1,079	1,104	+29	+2.70	2,300	-
[7077]	25/12/29	1,067	1,075	1,067	1,075	+21	+1.99	2,100	-
[7077]	25/12/26	1,058	1,069	1,054	1,054	-3	-0.28	1,900	-
[7077]	25/12/25	1,069	1,069	1,057	1,057	-6	-0.56	2,600	-
[7077]	25/12/24	1,064	1,064	1,063	1,063	+4	+0.38	300	-
[7077]	25/12/23	1,057	1,059	1,057	1,059	-7	-0.66	900	-
[7077]	25/12/22	1,057	1,066	1,057	1,066	-2	-0.19	700	-
[7077]	25/12/19	1,068	1,069	1,058	1,068	0	0.00	1,000	-
[7077]	25/12/18	1,069	1,069	1,064	1,068	+11	+1.04	1,300	-
[7077]	25/12/17	1,057	1,057	1,055	1,057	-3	-0.28	700	-
[7077]	25/12/16	1,057	1,062	1,056	1,060	-6	-0.56	400	-
[7077]	25/12/15	1,070	1,070	1,066	1,066	-4	-0.37	400	-
[7077]	25/12/12	1,065	1,070	1,058	1,070	+1	+0.09	1,600	-
[7077]	25/12/11	1,070	1,070	1,069	1,069	+13	+1.23	400	-
[7077]	25/12/10	1,056	1,057	1,056	1,056	0	0.00	500	-
[7077]	25/12/09	1,054	1,070	1,054	1,056	-11	-1.03	900	-
[7077]	25/12/08	1,058	1,067	1,057	1,067	-1	-0.09	800	-
[7077]	25/12/05	1,058	1,068	1,058	1,068	－	－	800	-
[7077]	25/12/04	－	－	－	1,065	－	－	0	-
[7077]	25/12/03	1,065	1,069	1,065	1,065	-4	-0.37	300	-
[7077]	25/12/02	1,077	1,077	1,069	1,069	-7	-0.65	300	-
[7077]	25/12/01	1,078	1,078	1,076	1,076	+2	+0.19	600	-
[7077]	25/11/28	1,079	1,079	1,074	1,074	-3	-0.28	800	-
[7077]	25/11/27	1,055	1,077	1,055	1,077	+4	+0.37	600	-
[7077]	25/11/26	1,041	1,073	1,041	1,073	+21	+2.00	600	-
[7077]	25/11/25	1,077	1,077	1,037	1,052	-3	-0.28	2,400	-
[7077]	25/11/21	1,052	1,064	1,052	1,055	-9	-0.85	800	-
[7077]	25/11/20	1,051	1,064	1,050	1,064	+13	+1.24	1,000	-
[7077]	25/11/19	1,055	1,055	1,051	1,051	-4	-0.38	900	-
[7077]	25/11/18	1,060	1,060	1,055	1,055	0	0.00	700	-
[7077]	25/11/17	1,077	1,080	1,055	1,055	-22	-2.04	2,900	-
[7077]	25/11/14	1,070	1,077	1,068	1,077	+7	+0.65	1,500	-
[7077]	25/11/13	1,072	1,072	1,060	1,070	+9	+0.85	700	-
[7077]	25/11/12	1,061	1,061	1,061	1,061	-1	-0.09	400	-
[7077]	25/11/11	1,060	1,071	1,055	1,062	+6	+0.57	1,900	-
[7077]	25/11/10	1,056	1,056	1,051	1,056	+5	+0.48	300	-
[7077]	25/11/07	1,050	1,055	1,050	1,051	+1	+0.10	500	-
[7077]	25/11/06	1,054	1,060	1,050	1,050	0	0.00	500	-
[7077]	25/11/05	1,071	1,071	1,050	1,050	-13	-1.22	2,800	-
[7077]	25/11/04	1,062	1,063	1,052	1,063	+1	+0.09	600	-
[7077]	25/10/31	1,065	1,065	1,062	1,062	-3	-0.28	200	-
[7077]	25/10/30	1,066	1,066	1,065	1,065	+16	+1.53	1,000	-
[7077]	25/10/29	1,045	1,049	1,044	1,049	0	0.00	800	-
[7077]	25/10/28	1,047	1,064	1,047	1,049	+1	+0.10	800	-
[7077]	25/10/27	1,055	1,059	1,046	1,048	+3	+0.29	1,600	-
[7077]	25/10/24	1,047	1,052	1,045	1,045	-5	-0.48	1,000	-
[7077]	25/10/23	1,048	1,050	1,040	1,050	+2	+0.19	1,500	-
[7077]	25/10/22	1,037	1,054	1,033	1,048	+11	+1.06	1,700	-
[7077]	25/10/21	1,030	1,050	1,030	1,037	+7	+0.68	2,000	-
[7077]	25/10/20	1,050	1,050	1,030	1,030	-6	-0.58	1,700	-
[7077]	25/10/17	1,040	1,040	1,036	1,036	-7	-0.67	500	-
[7077]	25/10/16	1,030	1,050	1,030	1,043	+13	+1.26	1,500	-
[7077]	25/10/15	1,027	1,040	1,022	1,030	-10	-0.96	5,800	-
[7077]	25/10/14	1,031	1,052	1,031	1,040	0	0.00	2,000	-
[7077]	25/10/10	1,041	1,050	1,040	1,040	-1	-0.10	1,400	-
[7077]	25/10/09	1,050	1,050	1,040	1,041	-9	-0.86	700	-
[7077]	25/10/08	1,037	1,050	1,037	1,050	+5	+0.48	1,300	-
[7077]	25/10/07	1,045	1,046	1,045	1,045	+5	+0.48	400	-
[7077]	25/10/06	1,048	1,051	1,040	1,040	-8	-0.76	600	-
[7077]	25/10/03	1,039	1,054	1,039	1,048	+9	+0.87	1,300	-
[7077]	25/10/02	1,036	1,039	1,031	1,039	+9	+0.87	500	-
[7077]	25/10/01	1,032	1,033	1,030	1,030	-2	-0.19	1,500	-
[7077]	25/09/30	1,040	1,048	1,032	1,032	-8	-0.77	900	-
[7077]	25/09/29	1,049	1,053	1,031	1,040	-10	-0.95	2,900	-
[7077]	25/09/26	1,040	1,053	1,037	1,050	0	0.00	2,400	-
[7077]	25/09/25	1,045	1,054	1,045	1,050	+7	+0.67	800	-
[7077]	25/09/24	1,032	1,043	1,030	1,043	+3	+0.29	1,500	-
[7077]	25/09/22	1,035	1,040	1,033	1,040	-1	-0.10	1,600	-
[7077]	25/09/19	1,036	1,041	1,023	1,041	-1	-0.10	2,000	-
[7077]	25/09/18	1,034	1,042	1,033	1,042	+8	+0.77	1,000	-
[7077]	25/09/17	1,039	1,042	1,034	1,034	-4	-0.39	1,500	-
[7077]	25/09/16	1,048	1,050	1,038	1,038	-10	-0.95	1,000	-
[7077]	25/09/12	1,030	1,048	1,024	1,048	+1	+0.10	1,900	-
[7077]	25/09/11	1,025	1,075	1,024	1,047	+22	+2.15	3,400	-
[7077]	25/09/10	1,035	1,036	1,022	1,025	-10	-0.97	2,200	-
[7077]	25/09/09	1,034	1,035	1,030	1,035	+1	+0.10	2,300	-
[7077]	25/09/08	1,031	1,035	1,031	1,034	+3	+0.29	1,000	-
[7077]	25/09/05	1,032	1,035	1,026	1,031	-4	-0.39	1,600	-