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
[7726]	26/10/29	1,362	1,370	1,331	1,370	+2.0	+0.15	4,600	7,662,596,096
[7726]	26/10/28	1,368	1,368	1,348	1,368	+11.0	+0.81	7,000	7,651,409,920
[7726]	26/10/27	1,329	1,360	1,309	1,357	+21.0	+1.57	4,200	7,589,885,440
[7726]	26/10/26	1,295	1,368	1,273	1,336	+41.0	+3.17	7,300	7,472,429,568
[7726]	26/10/23	1,312	1,319	1,258	1,295	-30.0	-2.26	9,800	7,243,110,912
[7726]	26/10/22	1,339	1,366	1,317	1,325	-18.0	-1.34	6,100	7,410,905,088
[7726]	26/10/21	1,352	1,360	1,334	1,343	+10.0	+0.75	4,800	7,511,581,696
[7726]	26/10/20	1,412	1,412	1,330	1,333	-71.0	-5.06	7,000	7,455,650,304
[7726]	26/10/19	1,326	1,435	1,326	1,404	+49.0	+3.62	13,800	7,852,763,136
[7726]	26/10/16	1,333	1,383	1,333	1,355	+52.0	+3.99	5,100	7,578,699,264
[7726]	26/10/15	1,390	1,390	1,303	1,303	-105.0	-7.46	16,300	7,287,856,128
[7726]	26/10/14	1,430	1,430	1,407	1,408	-22.0	-1.54	2,000	7,875,135,488
[7726]	26/10/13	1,400	1,434	1,400	1,430	+33.0	+2.36	4,600	7,998,184,448
[7726]	26/10/09	1,431	1,455	1,397	1,397	-37.0	-2.58	7,000	7,813,611,008
[7726]	26/10/08	1,452	1,455	1,427	1,434	-27.0	-1.85	8,400	8,020,556,800
[7726]	26/10/07	1,489	1,489	1,453	1,461	-28.0	-1.88	3,600	8,171,571,712
[7726]	26/10/06	1,508	1,510	1,456	1,489	-24.0	-1.59	9,900	8,328,179,712
[7726]	26/10/05	1,476	1,513	1,469	1,513	+44.0	+3.00	7,900	8,462,414,848
[7726]	26/10/02	1,476	1,495	1,459	1,469	-27.0	-1.80	6,600	8,216,316,928
[7726]	26/10/01	1,449	1,498	1,435	1,496	+47.0	+3.24	8,100	8,367,331,328
[7726]	26/09/30	1,420	1,474	1,411	1,449	+40.0	+2.84	17,100	8,104,454,144
[7726]	26/09/29	1,405	1,429	1,384	1,409	-31.0	-2.15	7,500	7,880,728,576
[7726]	26/09/28	1,444	1,444	1,418	1,440	+2.0	+0.14	1,400	8,054,115,840
[7726]	26/09/25	1,438	1,448	1,425	1,438	0	+0.00	5,300	8,042,929,664
[7726]	26/09/24	1,400	1,438	1,370	1,438	+37.0	+2.64	5,100	8,042,929,664
[7726]	26/09/18	1,400	1,420	1,390	1,401	+2.0	+0.14	8,100	7,835,983,360
[7726]	26/09/17	1,391	1,425	1,391	1,399	+9.0	+0.65	11,700	7,824,797,184
[7726]	26/09/16	1,395	1,395	1,362	1,390	-3.0	-0.22	600	7,774,458,880
[7726]	26/09/15	1,366	1,408	1,361	1,393	+27.0	+1.98	5,000	7,791,238,656
[7726]	26/09/14	1,390	1,391	1,340	1,366	-25.0	-1.80	3,700	7,640,223,744
[7726]	26/09/11	1,370	1,398	1,326	1,391	-8.0	-0.57	12,600	7,780,051,968
[7726]	26/09/10	1,401	1,416	1,364	1,399	-2.0	-0.14	10,500	7,824,797,184
[7726]	26/09/09	1,390	1,418	1,379	1,401	-9.0	-0.64	6,000	7,835,983,360
[7726]	26/09/08	1,404	1,416	1,383	1,410	-10.0	-0.70	6,000	7,886,321,664
[7726]	26/09/07	1,399	1,429	1,388	1,420	+32.0	+2.31	10,500	7,942,253,056
[7726]	26/09/04	1,367	1,399	1,367	1,388	+21.0	+1.54	10,000	7,763,272,704
[7726]	26/09/03	1,342	1,386	1,326	1,367	-2.0	-0.15	10,900	7,645,816,832
[7726]	26/09/02	1,360	1,369	1,330	1,369	+2.0	+0.15	9,900	7,657,003,008
[7726]	26/09/01	1,365	1,385	1,336	1,367	+2.0	+0.15	7,500	7,645,816,832
[7726]	26/08/31	1,335	1,373	1,314	1,365	+30.0	+2.25	6,600	7,634,630,656
[7726]	26/08/28	1,346	1,375	1,335	1,335	-6.0	-0.45	4,200	7,466,836,480
[7726]	26/08/27	1,315	1,350	1,302	1,341	+37.0	+2.84	13,600	7,500,395,520
[7726]	26/08/26	1,320	1,320	1,297	1,304	-9.0	-0.69	3,800	7,293,449,216
[7726]	26/08/25	1,314	1,319	1,295	1,313	-1.0	-0.08	5,500	7,343,787,520
[7726]	26/08/24	1,325	1,325	1,298	1,314	-11.0	-0.83	4,900	7,349,380,608
[7726]	26/08/21	1,309	1,327	1,306	1,325	+16.0	+1.22	4,500	7,410,905,088
[7726]	26/08/20	1,312	1,318	1,300	1,309	+12.0	+0.93	8,700	7,321,415,168
[7726]	26/08/19	1,350	1,350	1,297	1,297	-53.0	-3.93	15,900	7,254,297,600
[7726]	26/08/18	1,352	1,415	1,340	1,350	-6.0	-0.44	17,600	7,550,733,824
[7726]	26/08/17	1,323	1,378	1,323	1,356	+34	+2.57	24,000	-
[7726]	26/08/14	1,309	1,342	1,309	1,322	+13	+0.99	17,700	-
[7726]	26/08/13	1,312	1,322	1,301	1,309	-6	-0.46	19,500	-
[7726]	26/08/12	1,292	1,329	1,257	1,315	-127	-8.81	69,600	-
[7726]	26/08/10	1,414	1,489	1,395	1,442	+58	+4.19	65,500	-
[7726]	26/08/07	1,405	1,405	1,345	1,384	-11	-0.79	13,200	-
[7726]	26/08/06	1,384	1,401	1,356	1,395	+10	+0.72	10,200	-
[7726]	26/08/05	1,348	1,396	1,347	1,385	+57	+4.29	20,700	-
[7726]	26/08/04	1,294	1,342	1,291	1,328	+36	+2.79	15,100	-
[7726]	26/08/03	1,272	1,292	1,244	1,292	+25	+1.97	12,300	-
[7726]	26/07/31	1,274	1,281	1,240	1,267	+54	+4.45	21,600	-
[7726]	26/07/30	1,180	1,245	1,180	1,213	+33	+2.80	15,700	-
[7726]	26/07/29	1,222	1,252	1,160	1,180	-42	-3.44	62,100	-
[7726]	26/07/28	1,276	1,276	1,213	1,222	-60	-4.68	31,600	-
[7726]	26/07/27	1,329	1,329	1,272	1,282	-38	-2.88	10,000	-
[7726]	26/07/24	1,346	1,346	1,296	1,320	-42	-3.08	13,100	-
[7726]	26/07/23	1,328	1,362	1,328	1,362	+34	+2.56	3,300	-
[7726]	26/07/22	1,384	1,384	1,326	1,328	+4	+0.30	22,000	-
[7726]	26/07/21	1,293	1,338	1,292	1,324	+37	+2.87	11,000	-
[7726]	26/07/17	1,311	1,326	1,259	1,287	-48	-3.60	40,600	-
[7726]	26/07/16	1,366	1,383	1,326	1,335	-44	-3.19	19,400	-
[7726]	26/07/15	1,348	1,385	1,338	1,379	+40	+2.99	6,700	-
[7726]	26/07/14	1,380	1,380	1,329	1,339	-48	-3.46	22,000	-
[7726]	26/07/13	1,400	1,434	1,374	1,387	-14	-1.00	34,000	-
[7726]	26/07/10	1,448	1,459	1,401	1,401	-29	-2.03	23,700	-
[7726]	26/07/09	1,447	1,462	1,407	1,430	-2	-0.14	17,400	-
[7726]	26/07/08	1,400	1,468	1,389	1,432	+45	+3.24	24,900	-
[7726]	26/07/07	1,436	1,436	1,380	1,387	-49	-3.41	15,300	-
[7726]	26/07/06	1,490	1,490	1,433	1,436	-33	-2.25	16,500	-
[7726]	26/07/03	1,410	1,469	1,370	1,469	+69	+4.93	28,700	-
[7726]	26/07/02	1,480	1,480	1,400	1,400	-70	-4.76	20,500	-
[7726]	26/07/01	1,415	1,483	1,415	1,470	+58	+4.11	27,500	-
[7726]	26/06/30	1,461	1,461	1,380	1,412	-43	-2.96	29,200	-
[7726]	26/06/29	1,456	1,458	1,367	1,455	+10	+0.69	27,800	-
[7726]	26/06/26	1,487	1,487	1,418	1,445	-82	-5.37	28,500	-
[7726]	26/06/25	1,526	1,540	1,490	1,527	+91	+6.34	35,200	-
[7726]	26/06/24	1,479	1,498	1,436	1,436	-83	-5.46	37,700	-
[7726]	26/06/23	1,547	1,547	1,499	1,519	-28	-1.81	36,800	-
[7726]	26/06/22	1,556	1,606	1,499	1,547	-28	-1.78	91,200	-
[7726]	26/06/19	1,470	1,600	1,427	1,575	+131	+9.07	89,700	-
[7726]	26/06/18	1,495	1,508	1,430	1,444	-29	-1.97	51,500	-
[7726]	26/06/17	1,332	1,500	1,332	1,473	+144	+10.84	105,400	-
[7726]	26/06/16	1,326	1,430	1,282	1,329	+3	+0.23	61,600	-
[7726]	26/06/15	1,284	1,337	1,231	1,326	+89	+7.19	34,900	-
[7726]	26/06/12	1,205	1,247	1,200	1,237	+58	+4.92	21,400	-
[7726]	26/06/11	1,215	1,222	1,159	1,179	-44	-3.60	25,800	-
[7726]	26/06/10	1,279	1,279	1,215	1,223	-57	-4.45	28,900	-
[7726]	26/06/09	1,342	1,342	1,261	1,280	-32	-2.44	26,100	-
[7726]	26/06/08	1,343	1,345	1,284	1,312	-91	-6.49	62,100	-
[7726]	26/06/05	1,325	1,403	1,325	1,403	+78	+5.89	24,400	-
[7726]	26/06/04	1,414	1,414	1,273	1,325	-71	-5.09	55,100	-
[7726]	26/06/03	1,373	1,435	1,368	1,396	+16	+1.16	28,700	-
[7726]	26/06/02	1,412	1,421	1,357	1,380	-30	-2.13	42,700	-
[7726]	26/06/01	1,384	1,425	1,374	1,410	+30	+2.17	41,000	-
[7726]	26/05/29	1,358	1,427	1,337	1,380	+47	+3.53	64,300	-
[7726]	26/05/28	1,306	1,333	1,275	1,333	+26	+1.99	22,600	-
[7726]	26/05/27	1,300	1,307	1,274	1,307	+7	+0.54	17,100	-
[7726]	26/05/26	1,300	1,300	1,260	1,300	0	0.00	21,100	-
[7726]	26/05/25	1,248	1,300	1,200	1,300	+112	+9.43	54,100	-
[7726]	26/05/22	1,160	1,204	1,160	1,188	+32.0	+2.77	21,800	-
[7726]	26/05/21	1,155	1,170	1,150	1,156	+1.0	+0.09	12,800	-
[7726]	26/05/20	1,146	1,156	1,122	1,155	+1.0	+0.09	18,500	-
[7726]	26/05/19	1,170	1,170	1,144	1,154	-16.0	-1.37	12,800	-
[7726]	26/05/18	1,175	1,175	1,134	1,170	+4.0	+0.34	14,500	-
[7726]	26/05/15	1,178	1,185	1,145	1,166	-32.0	-2.67	16,600	-
[7726]	26/05/14	1,210	1,274	1,163	1,198	+89.0	+8.03	155,200	-
[7726]	26/05/13	1,071	1,125	1,071	1,109	+32.0	+2.97	26,600	-
[7726]	26/05/12	1,100	1,110	1,061	1,077	-11.0	-1.01	22,700	-
[7726]	26/05/11	1,045	1,088	1,033	1,088	+50.0	+4.82	21,300	-
[7726]	26/05/08	1,033	1,040	1,017	1,038	+3.0	+0.29	14,700	-
[7726]	26/05/07	1,050	1,055	1,035	1,035	+2.0	+0.19	9,700	-
[7726]	26/05/01	1,059	1,061	1,033	1,033	-17.0	-1.62	6,700	-
[7726]	26/04/30	1,047	1,062	1,022	1,050	-14.0	-1.32	17,100	-
[7726]	26/04/28	1,100	1,106	1,062	1,064	-8.0	-0.75	25,300	-
[7726]	26/04/27	1,048	1,092	1,045	1,072	+24	+2.29	33,500	-
[7726]	26/04/24	1,053	1,094	1,042	1,048	-14	-1.32	20,500	-
[7726]	26/04/23	1,062	1,064	1,040	1,062	+18	+1.72	19,400	-
[7726]	26/04/22	1,051	1,062	1,041	1,044	-24	-2.25	4,500	-
[7726]	26/04/21	1,071	1,071	1,039	1,068	0	0.00	4,800	-
[7726]	26/04/20	1,036	1,075	1,036	1,068	+40	+3.89	24,400	-
[7726]	26/04/17	1,045	1,045	1,022	1,028	-17	-1.63	7,400	-
[7726]	26/04/16	1,029	1,059	1,029	1,045	+8	+0.77	14,700	-
[7726]	26/04/15	1,045	1,045	1,023	1,037	-4	-0.38	13,000	-
[7726]	26/04/14	1,035	1,045	1,027	1,041	+14	+1.36	12,800	-
[7726]	26/04/13	1,018	1,030	1,015	1,027	+8	+0.79	14,400	-
[7726]	26/04/10	1,020	1,020	1,005	1,019	+5	+0.49	6,400	-
[7726]	26/04/09	1,024	1,024	1,005	1,014	-5	-0.49	2,000	-
[7726]	26/04/08	1,015	1,027	1,008	1,019	+21	+2.10	11,800	-
[7726]	26/04/07	1,009	1,016	998	998	-11	-1.09	6,500	-
[7726]	26/04/06	1,013	1,013	1,001	1,009	+9	+0.90	3,900	-
[7726]	26/04/03	995	1,001	995	1,000	+5	+0.50	2,200	-
[7726]	26/04/02	1,016	1,016	995	995	-21	-2.07	5,300	-
[7726]	26/04/01	982	1,031	982	1,016	+33	+3.36	15,000	-
[7726]	26/03/31	986	1,009	982	983	-3	-0.30	6,900	-
[7726]	26/03/30	986	999	981	986	-40	-3.90	11,200	-
[7726]	26/03/27	1,010	1,045	1,010	1,026	+16	+1.58	17,800	-
[7726]	26/03/26	1,020	1,026	1,010	1,010	-9	-0.88	4,400	-
[7726]	26/03/25	1,010	1,038	1,010	1,019	+14	+1.39	8,400	-
[7726]	26/03/24	1,000	1,023	1,000	1,005	+15	+1.52	11,900	-
[7726]	26/03/23	992	1,015	982	990	-10	-1.00	15,400	-
[7726]	26/03/19	991	1,011	989	1,000	-2	-0.20	9,300	-
[7726]	26/03/18	990	1,008	990	1,002	+15	+1.52	14,200	-
[7726]	26/03/17	999	1,005	987	987	0	0.00	10,000	-
[7726]	26/03/16	981	990	975	987	+6	+0.61	8,500	-
[7726]	26/03/13	973	993	973	981	+4	+0.41	20,500	-
[7726]	26/03/12	1,006	1,006	977	977	-29	-2.88	8,700	-
[7726]	26/03/11	1,008	1,040	1,000	1,006	+29	+2.97	23,500	-
[7726]	26/03/10	954	998	943	977	+24	+2.52	22,100	-
[7726]	26/03/09	946	969	932	953	+2	+0.21	31,900	-
[7726]	26/03/06	967	967	951	951	-16	-1.65	9,700	-
[7726]	26/03/05	973	986	958	967	+24	+2.55	17,600	-
[7726]	26/03/04	969	969	918	943	-41	-4.17	66,200	-
[7726]	26/03/03	987	1,008	984	984	-3	-0.30	26,400	-
[7726]	26/03/02	1,011	1,011	983	987	-39	-3.80	47,500	-
[7726]	26/02/27	1,014	1,026	1,011	1,026	+17	+1.68	10,000	-
[7726]	26/02/26	1,026	1,033	1,008	1,009	-17	-1.66	15,000	-
[7726]	26/02/25	1,032	1,048	1,022	1,026	-4	-0.39	17,000	-
[7726]	26/02/24	1,050	1,055	1,030	1,030	-25	-2.37	13,200	-
[7726]	26/02/20	1,050	1,058	1,037	1,055	-10	-0.94	14,800	-
[7726]	26/02/19	1,075	1,075	1,046	1,065	-15	-1.39	20,700	-
[7726]	26/02/18	1,031	1,080	1,019	1,080	+49	+4.75	29,100	-
[7726]	26/02/17	1,026	1,032	1,006	1,031	+11	+1.08	16,000	-
[7726]	26/02/16	1,005	1,025	997	1,020	+14	+1.39	30,500	-
[7726]	26/02/13	1,036	1,036	1,002	1,006	-33	-3.18	24,700	-
[7726]	26/02/12	1,019	1,041	1,019	1,039	+8	+0.78	29,800	-
[7726]	26/02/10	1,020	1,034	1,020	1,031	+11	+1.08	9,900	-
[7726]	26/02/09	1,034	1,038	1,018	1,020	-2	-0.20	6,300	-
[7726]	26/02/06	1,044	1,044	1,011	1,022	-22	-2.11	18,300	-
[7726]	26/02/05	1,036	1,057	1,036	1,044	+8	+0.77	39,700	-
[7726]	26/02/04	1,003	1,040	997	1,036	+31	+3.08	32,800	-
[7726]	26/02/03	991	1,008	991	1,005	+19	+1.93	6,900	-
[7726]	26/02/02	1,003	1,019	983	986	-21	-2.09	22,200	-
[7726]	26/01/30	990	1,014	990	1,007	+4	+0.40	16,400	-
[7726]	26/01/29	997	1,005	985	1,003	+12	+1.21	19,800	-
[7726]	26/01/28	999	1,014	973	991	-8	-0.80	21,200	-
[7726]	26/01/27	996	1,005	988	999	+4	+0.40	13,400	-
[7726]	26/01/26	1,043	1,043	994	995	-50	-4.78	34,300	-
[7726]	26/01/23	1,044	1,050	1,030	1,045	+3	+0.29	23,500	-
[7726]	26/01/22	1,047	1,061	1,035	1,042	+14	+1.36	50,100	-
[7726]	26/01/21	1,006	1,039	1,005	1,028	+8	+0.78	33,200	-
[7726]	26/01/20	1,027	1,046	1,010	1,020	-7	-0.68	22,800	-
[7726]	26/01/19	1,047	1,047	1,023	1,027	-23	-2.19	11,800	-
[7726]	26/01/16	1,050	1,059	1,017	1,050	+8	+0.77	38,600	-
[7726]	26/01/15	1,025	1,043	1,020	1,042	+17	+1.66	41,600	-
[7726]	26/01/14	1,004	1,028	1,003	1,025	+27	+2.71	29,500	-
[7726]	26/01/13	1,002	1,008	990	998	+7	+0.71	25,200	-
[7726]	26/01/09	1,012	1,013	988	991	-21	-2.08	25,600	-
[7726]	26/01/08	1,029	1,035	1,007	1,012	-14	-1.36	27,600	-
[7726]	26/01/07	998	1,032	995	1,026	+30	+3.01	36,500	-
[7726]	26/01/06	990	997	985	996	+11	+1.12	16,200	-
[7726]	26/01/05	985	990	981	985	+10	+1.03	12,900	-
[7726]	25/12/30	995	999	970	975	-20	-2.01	28,000	-
[7726]	25/12/29	1,019	1,019	995	995	+2	+0.20	20,000	-
[7726]	25/12/26	993	1,028	987	993	+7	+0.71	62,600	-
[7726]	25/12/25	981	1,005	980	986	+11	+1.13	34,100	-
[7726]	25/12/24	962	1,031	962	975	+10	+1.04	133,300	-
[7726]	25/12/23	1,000	1,000	965	965	-27	-2.72	34,500	-
[7726]	25/12/22	989	1,060	979	992	+17	+1.74	91,500	-
[7726]	25/12/19	990	1,004	962	975	-14	-1.42	38,900	-
[7726]	25/12/18	995	1,024	977	989	+3	+0.30	33,500	-
[7726]	25/12/17	993	1,066	976	986	-14	-1.40	107,700	-
[7726]	25/12/16	1,042	1,064	982	1,000	-41	-3.94	99,800	-
[7726]	25/12/15	1,060	1,066	1,001	1,041	-49	-4.50	113,400	-
[7726]	25/12/12	1,088	1,172	1,052	1,090	-40	-3.54	274,000	-
[7726]	25/12/11	1,148	1,350	1,108	1,130	-18	-1.57	1,823,600	-
[7726]	25/12/10	999	1,148	995	1,148	+150	+15.03	341,500	-
[7726]	25/12/09	1,014	1,014	988	998	-16	-1.58	16,300	-
[7726]	25/12/08	987	1,019	978	1,014	+42	+4.32	32,300	-
[7726]	25/12/05	955	1,020	955	972	+27	+2.86	60,000	-
[7726]	25/12/04	931	955	926	945	+10	+1.07	8,200	-
[7726]	25/12/03	934	935	925	935	+8	+0.86	4,300	-
[7726]	25/12/02	930	932	922	927	+5	+0.54	3,600	-
[7726]	25/12/01	931	945	921	922	-15	-1.60	5,100	-
[7726]	25/11/28	950	950	937	937	-7	-0.74	1,900	-
[7726]	25/11/27	940	948	938	944	-4	-0.42	2,200	-
[7726]	25/11/26	936	948	933	948	+10	+1.07	1,800	-
[7726]	25/11/25	935	939	933	938	+3	+0.32	2,100	-
[7726]	25/11/21	946	946	935	935	-9	-0.95	2,100	-
[7726]	25/11/20	943	956	943	944	-6	-0.63	3,300	-
[7726]	25/11/19	935	950	935	950	0	0.00	300	-
[7726]	25/11/18	950	951	934	950	-2	-0.21	6,400	-
[7726]	25/11/17	945	952	945	952	+7	+0.74	6,500	-
[7726]	25/11/14	946	946	919	945	-3	-0.32	4,900	-
[7726]	25/11/13	933	948	922	948	0	0.00	11,600	-
[7726]	25/11/12	948	950	940	948	+9	+0.96	2,900	-
[7726]	25/11/11	937	944	937	939	-1	-0.11	1,100	-
[7726]	25/11/10	931	942	931	940	+10	+1.08	2,700	-
[7726]	25/11/07	928	932	917	930	+2	+0.22	1,900	-
[7726]	25/11/06	938	938	915	928	-6	-0.64	13,000	-
[7726]	25/11/05	917	936	915	934	+17	+1.85	7,400	-
[7726]	25/11/04	914	922	910	917	-6	-0.65	3,800	-
[7726]	25/10/31	937	940	908	923	-13	-1.39	13,400	-
[7726]	25/10/30	940	941	935	936	-6	-0.64	2,700	-
[7726]	25/10/29	950	951	941	942	-12	-1.26	2,200	-
[7726]	25/10/28	965	965	948	954	-11	-1.14	3,000	-
[7726]	25/10/27	959	968	956	965	+8	+0.84	7,000	-
[7726]	25/10/24	939	959	939	957	+19	+2.03	9,100	-
[7726]	25/10/23	940	941	935	938	-1	-0.11	4,300	-
[7726]	25/10/22	936	939	934	939	+3	+0.32	2,200	-
[7726]	25/10/21	935	941	933	936	-3	-0.32	5,400	-
[7726]	25/10/20	940	949	935	939	+4	+0.43	4,700	-
[7726]	25/10/17	943	949	934	935	-15	-1.58	1,800	-
[7726]	25/10/16	943	952	930	950	+7	+0.74	10,400	-
[7726]	25/10/15	938	946	938	943	+8	+0.86	1,600	-
[7726]	25/10/14	949	950	935	935	-17	-1.79	5,100	-
[7726]	25/10/10	962	962	950	952	-10	-1.04	2,000	-
[7726]	25/10/09	952	963	951	962	+10	+1.05	1,400	-
[7726]	25/10/08	958	958	948	952	-4	-0.42	7,500	-
[7726]	25/10/07	952	958	948	956	+8	+0.84	5,900	-
[7726]	25/10/06	945	955	945	948	+4	+0.42	4,100	-
[7726]	25/10/03	946	953	944	944	+1	+0.11	3,400	-
[7726]	25/10/02	945	960	940	943	+7	+0.75	7,600	-
[7726]	25/10/01	964	965	936	936	-25	-2.60	5,700	-
[7726]	25/09/30	982	982	961	961	-19	-1.94	2,100	-
[7726]	25/09/29	984	985	973	980	+1	+0.10	2,500	-
[7726]	25/09/26	981	981	975	979	+4	+0.41	2,800	-
[7726]	25/09/25	975	982	970	975	+5	+0.52	2,800	-
[7726]	25/09/24	970	975	963	970	+4	+0.41	6,100	-
[7726]	25/09/22	965	973	963	966	+3	+0.31	2,400	-
[7726]	25/09/19	970	973	962	963	+2	+0.21	8,300	-
[7726]	25/09/18	965	968	961	961	-2	-0.21	5,700	-
[7726]	25/09/17	959	964	959	963	+5	+0.52	900	-
[7726]	25/09/16	962	963	956	958	-2	-0.21	8,100	-
[7726]	25/09/12	959	960	953	960	+6	+0.63	5,600	-
[7726]	25/09/11	956	958	951	954	-4	-0.42	1,200	-
[7726]	25/09/10	945	958	945	958	+9	+0.95	3,600	-
[7726]	25/09/09	941	951	941	949	+11	+1.17	4,200	-
[7726]	25/09/08	940	940	933	938	+2	+0.21	5,200	-
[7726]	25/09/05	935	941	933	936	+2	+0.21	3,600	-