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
[7730]	26/10/29	1,500	1,503	1,476	1,496	-10.0	-0.66	565,000	147,359,891,456
[7730]	26/10/28	1,519	1,521	1,500	1,506	-15.0	-0.99	236,300	148,344,913,920
[7730]	26/10/27	1,520	1,533	1,514	1,521	+12.0	+0.80	309,800	149,822,455,808
[7730]	26/10/26	1,520	1,525	1,485	1,509	-25.0	-1.63	438,600	148,640,415,744
[7730]	26/10/23	1,550	1,554	1,513	1,534	-4.0	-0.26	264,000	151,102,996,480
[7730]	26/10/22	1,529	1,554	1,524	1,538	+9.0	+0.59	322,100	151,496,998,912
[7730]	26/10/21	1,542	1,542	1,521	1,529	+14.0	+0.92	321,800	150,610,477,056
[7730]	26/10/20	1,537	1,543	1,505	1,515	-19.0	-1.24	395,900	149,231,435,776
[7730]	26/10/19	1,553	1,566	1,528	1,534	-19.0	-1.22	433,100	151,102,996,480
[7730]	26/10/16	1,553	1,594	1,507	1,553	+42.0	+2.78	1,120,200	152,974,540,800
[7730]	26/10/15	1,488	1,523	1,485	1,511	+3.0	+0.20	945,000	148,837,433,344
[7730]	26/10/14	1,489	1,509	1,480	1,508	+11.0	+0.73	432,700	148,541,915,136
[7730]	26/10/13	1,503	1,506	1,492	1,497	+5.0	+0.34	232,100	147,458,392,064
[7730]	26/10/09	1,475	1,500	1,475	1,492	+17.0	+1.15	361,400	146,965,872,640
[7730]	26/10/08	1,480	1,480	1,465	1,475	-6.0	-0.41	286,100	145,291,329,536
[7730]	26/10/07	1,478	1,489	1,475	1,481	+2.0	+0.14	226,600	145,882,349,568
[7730]	26/10/06	1,467	1,482	1,462	1,479	+13.0	+0.89	206,800	145,685,348,352
[7730]	26/10/05	1,460	1,476	1,453	1,466	+23.0	+1.59	260,000	144,404,807,680
[7730]	26/10/02	1,450	1,455	1,430	1,443	-18.0	-1.23	315,800	142,139,244,544
[7730]	26/10/01	1,447	1,461	1,438	1,461	+6.0	+0.41	313,600	143,912,304,640
[7730]	26/09/30	1,469	1,470	1,448	1,455	-6.0	-0.41	271,900	143,321,284,608
[7730]	26/09/29	1,459	1,463	1,448	1,461	-7.0	-0.48	290,400	143,912,304,640
[7730]	26/09/28	1,478	1,484	1,468	1,468	+2.0	+0.14	218,600	144,601,808,896
[7730]	26/09/25	1,465	1,475	1,461	1,466	+7.0	+0.48	190,200	144,404,807,680
[7730]	26/09/24	1,450	1,461	1,437	1,459	+14.0	+0.97	341,500	143,715,287,040
[7730]	26/09/18	1,460	1,464	1,438	1,445	-16.0	-1.10	301,900	142,336,262,144
[7730]	26/09/17	1,465	1,471	1,460	1,461	+4.0	+0.27	149,100	143,912,304,640
[7730]	26/09/16	1,447	1,457	1,447	1,457	+8.0	+0.55	113,800	143,518,285,824
[7730]	26/09/15	1,446	1,459	1,445	1,449	+9.0	+0.62	175,100	142,730,264,576
[7730]	26/09/14	1,435	1,442	1,417	1,440	+18.0	+1.27	222,500	141,843,742,720
[7730]	26/09/11	1,400	1,424	1,400	1,422	-17.0	-1.18	404,600	140,070,699,008
[7730]	26/09/10	1,431	1,439	1,422	1,439	-2.0	-0.14	398,400	141,745,242,112
[7730]	26/09/09	1,444	1,452	1,436	1,441	-3.0	-0.21	313,900	141,942,243,328
[7730]	26/09/08	1,480	1,480	1,444	1,444	-42.0	-2.83	456,100	142,237,761,536
[7730]	26/09/07	1,502	1,503	1,486	1,486	-20.0	-1.33	267,500	146,374,868,992
[7730]	26/09/04	1,502	1,514	1,494	1,506	0	+0.00	181,900	148,344,913,920
[7730]	26/09/03	1,517	1,518	1,499	1,506	-2.0	-0.13	282,200	148,344,913,920
[7730]	26/09/02	1,548	1,550	1,508	1,508	-51.0	-3.27	389,900	148,541,915,136
[7730]	26/09/01	1,560	1,578	1,554	1,559	-14.0	-0.89	326,700	153,565,560,832
[7730]	26/08/31	1,571	1,580	1,558	1,573	-4.0	-0.25	362,200	154,944,585,728
[7730]	26/08/28	1,579	1,599	1,571	1,577	-37.0	-2.29	377,700	155,338,604,544
[7730]	26/08/27	1,614	1,629	1,603	1,614	+7.0	+0.44	543,900	158,983,192,576
[7730]	26/08/26	1,618	1,622	1,607	1,607	-7.0	-0.43	260,000	158,293,671,936
[7730]	26/08/25	1,626	1,626	1,609	1,614	-4.0	-0.25	208,100	158,983,192,576
[7730]	26/08/24	1,602	1,628	1,602	1,618	+15.0	+0.94	245,700	159,377,211,392
[7730]	26/08/21	1,595	1,615	1,591	1,603	-9.0	-0.56	230,100	157,899,669,504
[7730]	26/08/20	1,608	1,624	1,596	1,612	+32.0	+2.03	337,800	158,786,191,360
[7730]	26/08/19	1,580	1,586	1,571	1,580	-15.0	-0.94	278,700	155,634,106,368
[7730]	26/08/18	1,610	1,611	1,589	1,595	-19.0	-1.18	312,000	157,111,648,256
[7730]	26/08/17	1,620	1,620	1,597	1,614	-6	-0.37	340,200	-
[7730]	26/08/14	1,590	1,621	1,590	1,620	+16	+1.00	283,300	-
[7730]	26/08/13	1,595	1,620	1,595	1,604	+1	+0.06	352,800	-
[7730]	26/08/12	1,555	1,603	1,540	1,603	+54	+3.49	414,300	-
[7730]	26/08/10	1,545	1,556	1,526	1,549	+25	+1.64	609,600	-
[7730]	26/08/07	1,521	1,528	1,515	1,524	+3	+0.20	378,700	-
[7730]	26/08/06	1,509	1,535	1,508	1,521	+4	+0.26	292,800	-
[7730]	26/08/05	1,499	1,523	1,499	1,517	+26	+1.74	287,800	-
[7730]	26/08/04	1,497	1,507	1,488	1,491	-3	-0.20	350,200	-
[7730]	26/08/03	1,518	1,521	1,493	1,494	-18	-1.19	476,300	-
[7730]	26/07/31	1,521	1,545	1,503	1,512	-7	-0.46	395,400	-
[7730]	26/07/30	1,504	1,525	1,490	1,519	-6	-0.39	419,700	-
[7730]	26/07/29	1,529	1,555	1,523	1,525	+11	+0.73	609,700	-
[7730]	26/07/28	1,542	1,546	1,504	1,514	-37	-2.39	402,500	-
[7730]	26/07/27	1,551	1,554	1,533	1,551	+18	+1.17	470,700	-
[7730]	26/07/24	1,551	1,558	1,529	1,533	-26	-1.67	493,400	-
[7730]	26/07/23	1,554	1,571	1,554	1,559	-1	-0.06	392,800	-
[7730]	26/07/22	1,579	1,581	1,555	1,560	-23	-1.45	448,400	-
[7730]	26/07/21	1,582	1,624	1,577	1,583	+3	+0.19	614,000	-
[7730]	26/07/17	1,601	1,614	1,561	1,580	-21	-1.31	530,500	-
[7730]	26/07/16	1,612	1,628	1,551	1,601	-131	-7.56	1,084,200	-
[7730]	26/07/15	1,754	1,758	1,720	1,732	-20	-1.14	333,800	-
[7730]	26/07/14	1,743	1,765	1,740	1,752	+10	+0.57	223,500	-
[7730]	26/07/13	1,715	1,755	1,715	1,742	+47	+2.77	356,500	-
[7730]	26/07/10	1,698	1,710	1,689	1,695	+15	+0.89	216,300	-
[7730]	26/07/09	1,702	1,716	1,678	1,680	-27	-1.58	189,700	-
[7730]	26/07/08	1,721	1,734	1,707	1,707	-16	-0.93	218,900	-
[7730]	26/07/07	1,744	1,752	1,722	1,723	-30	-1.71	240,800	-
[7730]	26/07/06	1,756	1,761	1,738	1,753	+8	+0.46	204,400	-
[7730]	26/07/03	1,751	1,758	1,732	1,745	-6	-0.34	200,900	-
[7730]	26/07/02	1,732	1,781	1,732	1,751	+27	+1.57	286,700	-
[7730]	26/07/01	1,724	1,730	1,710	1,724	0	0.00	162,400	-
[7730]	26/06/30	1,725	1,735	1,707	1,724	-6	-0.35	187,500	-
[7730]	26/06/29	1,710	1,730	1,709	1,730	+26	+1.53	186,500	-
[7730]	26/06/26	1,705	1,723	1,692	1,704	-1	-0.06	215,900	-
[7730]	26/06/25	1,692	1,718	1,682	1,705	+14	+0.83	207,600	-
[7730]	26/06/24	1,713	1,725	1,688	1,691	-8	-0.47	204,100	-
[7730]	26/06/23	1,726	1,730	1,699	1,699	-10	-0.59	215,300	-
[7730]	26/06/22	1,719	1,741	1,709	1,709	-3	-0.18	173,900	-
[7730]	26/06/19	1,699	1,720	1,685	1,712	+24	+1.42	313,200	-
[7730]	26/06/18	1,691	1,713	1,683	1,688	-16	-0.94	189,500	-
[7730]	26/06/17	1,680	1,714	1,672	1,704	+43	+2.59	172,700	-
[7730]	26/06/16	1,673	1,673	1,650	1,661	-21	-1.25	154,200	-
[7730]	26/06/15	1,702	1,705	1,682	1,682	-3	-0.18	193,900	-
[7730]	26/06/12	1,685	1,696	1,671	1,685	+5	+0.30	263,300	-
[7730]	26/06/11	1,670	1,684	1,645	1,680	-3	-0.18	172,100	-
[7730]	26/06/10	1,695	1,695	1,653	1,683	-3	-0.18	209,700	-
[7730]	26/06/09	1,691	1,703	1,679	1,686	-4	-0.24	176,900	-
[7730]	26/06/08	1,705	1,727	1,684	1,690	-47	-2.71	268,900	-
[7730]	26/06/05	1,720	1,750	1,719	1,737	+50	+2.96	345,200	-
[7730]	26/06/04	1,665	1,695	1,657	1,687	+18	+1.08	189,200	-
[7730]	26/06/03	1,696	1,713	1,666	1,669	-32	-1.88	197,200	-
[7730]	26/06/02	1,730	1,734	1,682	1,701	-52	-2.97	253,000	-
[7730]	26/06/01	1,752	1,770	1,738	1,753	+1	+0.06	198,100	-
[7730]	26/05/29	1,740	1,770	1,740	1,752	+19	+1.10	222,700	-
[7730]	26/05/28	1,720	1,736	1,703	1,733	+11	+0.64	281,100	-
[7730]	26/05/27	1,709	1,739	1,708	1,722	-2	-0.12	185,300	-
[7730]	26/05/26	1,732	1,744	1,706	1,724	-21	-1.20	229,700	-
[7730]	26/05/25	1,758	1,765	1,724	1,745	-13	-0.74	251,800	-
[7730]	26/05/22	1,721	1,771	1,713	1,758	+63.0	+3.72	279,400	-
[7730]	26/05/21	1,700	1,706	1,681	1,695	+8.0	+0.47	227,100	-
[7730]	26/05/20	1,683	1,690	1,660	1,687	+5.0	+0.30	247,500	-
[7730]	26/05/19	1,700	1,700	1,659	1,682	-4.0	-0.24	283,100	-
[7730]	26/05/18	1,666	1,689	1,650	1,686	+21.0	+1.26	236,800	-
[7730]	26/05/15	1,689	1,700	1,644	1,665	-24.0	-1.42	330,800	-
[7730]	26/05/14	1,696	1,700	1,670	1,689	+7.0	+0.42	226,500	-
[7730]	26/05/13	1,688	1,695	1,672	1,682	+7.0	+0.42	193,400	-
[7730]	26/05/12	1,705	1,714	1,664	1,675	-21.0	-1.24	240,100	-
[7730]	26/05/11	1,683	1,699	1,672	1,696	+4.0	+0.24	280,500	-
[7730]	26/05/08	1,688	1,733	1,680	1,692	+23.0	+1.38	334,100	-
[7730]	26/05/07	1,707	1,713	1,669	1,669	-37.0	-2.17	583,100	-
[7730]	26/05/01	1,737	1,745	1,693	1,706	-3.0	-0.18	351,900	-
[7730]	26/04/30	1,670	1,721	1,668	1,709	+12.0	+0.71	408,600	-
[7730]	26/04/28	1,740	1,740	1,678	1,697	-29.0	-1.68	1,192,700	-
[7730]	26/04/27	1,750	1,769	1,704	1,726	-64	-3.58	586,700	-
[7730]	26/04/24	1,788	1,816	1,784	1,790	-13	-0.72	344,100	-
[7730]	26/04/23	1,828	1,838	1,783	1,803	-33	-1.80	398,300	-
[7730]	26/04/22	1,899	1,899	1,819	1,836	-59	-3.11	453,000	-
[7730]	26/04/21	1,953	1,955	1,885	1,895	+31	+1.66	496,700	-
[7730]	26/04/20	1,881	1,885	1,852	1,864	-1	-0.05	478,000	-
[7730]	26/04/17	1,791	1,865	1,781	1,865	+91	+5.13	1,146,700	-
[7730]	26/04/16	1,710	1,786	1,700	1,774	+65	+3.80	1,066,500	-
[7730]	26/04/15	1,713	1,730	1,644	1,709	+156	+10.05	1,289,100	-
[7730]	26/04/14	1,573	1,577	1,539	1,553	-5	-0.32	350,500	-
[7730]	26/04/13	1,536	1,560	1,528	1,558	+25	+1.63	422,200	-
[7730]	26/04/10	1,550	1,560	1,532	1,533	-12	-0.78	259,600	-
[7730]	26/04/09	1,570	1,570	1,545	1,545	-27	-1.72	283,900	-
[7730]	26/04/08	1,587	1,591	1,570	1,572	+25	+1.62	351,300	-
[7730]	26/04/07	1,554	1,560	1,534	1,547	+7	+0.45	266,000	-
[7730]	26/04/06	1,525	1,549	1,524	1,540	+18	+1.18	177,700	-
[7730]	26/04/03	1,518	1,533	1,515	1,522	+11	+0.73	145,000	-
[7730]	26/04/02	1,527	1,545	1,511	1,511	-39	-2.52	202,400	-
[7730]	26/04/01	1,536	1,550	1,530	1,550	+46	+3.06	179,700	-
[7730]	26/03/31	1,518	1,536	1,504	1,504	-18	-1.18	186,000	-
[7730]	26/03/30	1,529	1,534	1,503	1,522	-57	-3.61	361,100	-
[7730]	26/03/27	1,559	1,582	1,545	1,579	+37	+2.40	366,400	-
[7730]	26/03/26	1,550	1,553	1,530	1,542	-1	-0.06	246,900	-
[7730]	26/03/25	1,525	1,543	1,520	1,543	+38	+2.52	256,400	-
[7730]	26/03/24	1,493	1,505	1,480	1,505	+42	+2.87	154,300	-
[7730]	26/03/23	1,484	1,494	1,450	1,463	-45	-2.98	308,800	-
[7730]	26/03/19	1,532	1,540	1,504	1,508	-56	-3.58	328,800	-
[7730]	26/03/18	1,550	1,567	1,545	1,564	+21	+1.36	233,100	-
[7730]	26/03/17	1,557	1,562	1,538	1,543	-5	-0.32	111,100	-
[7730]	26/03/16	1,552	1,555	1,534	1,548	+10	+0.65	138,300	-
[7730]	26/03/13	1,535	1,556	1,532	1,538	-17	-1.09	177,000	-
[7730]	26/03/12	1,554	1,569	1,543	1,555	-18	-1.14	180,800	-
[7730]	26/03/11	1,584	1,599	1,573	1,573	-1	-0.06	210,500	-
[7730]	26/03/10	1,567	1,576	1,549	1,574	+37	+2.41	216,300	-
[7730]	26/03/09	1,519	1,547	1,507	1,537	-62	-3.88	285,700	-
[7730]	26/03/06	1,556	1,599	1,553	1,599	+23	+1.46	173,400	-
[7730]	26/03/05	1,583	1,587	1,557	1,576	+59	+3.89	280,400	-
[7730]	26/03/04	1,530	1,552	1,508	1,517	-56	-3.56	445,900	-
[7730]	26/03/03	1,635	1,635	1,564	1,573	-58	-3.56	315,700	-
[7730]	26/03/02	1,610	1,650	1,608	1,631	-45	-2.68	293,200	-
[7730]	26/02/27	1,652	1,679	1,641	1,676	+38	+2.32	356,300	-
[7730]	26/02/26	1,656	1,659	1,635	1,638	-23	-1.38	253,900	-
[7730]	26/02/25	1,660	1,675	1,647	1,661	+8	+0.48	498,000	-
[7730]	26/02/24	1,606	1,653	1,605	1,653	+46	+2.86	324,700	-
[7730]	26/02/20	1,616	1,622	1,604	1,607	-8	-0.50	188,600	-
[7730]	26/02/19	1,597	1,615	1,582	1,615	+21	+1.32	217,400	-
[7730]	26/02/18	1,606	1,608	1,589	1,594	+3	+0.19	209,100	-
[7730]	26/02/17	1,600	1,610	1,580	1,591	-6	-0.38	273,500	-
[7730]	26/02/16	1,602	1,622	1,585	1,597	-5	-0.31	302,200	-
[7730]	26/02/13	1,620	1,630	1,588	1,602	-28	-1.72	194,600	-
[7730]	26/02/12	1,630	1,645	1,625	1,630	-6	-0.37	234,800	-
[7730]	26/02/10	1,610	1,636	1,609	1,636	+33	+2.06	236,100	-
[7730]	26/02/09	1,600	1,618	1,582	1,603	+33	+2.10	289,600	-
[7730]	26/02/06	1,560	1,570	1,543	1,570	+1	+0.06	211,900	-
[7730]	26/02/05	1,579	1,586	1,567	1,569	+8	+0.51	268,400	-
[7730]	26/02/04	1,560	1,588	1,558	1,561	+15	+0.97	303,500	-
[7730]	26/02/03	1,535	1,549	1,530	1,546	+23	+1.51	216,300	-
[7730]	26/02/02	1,535	1,550	1,519	1,523	+1	+0.07	209,500	-
[7730]	26/01/30	1,527	1,534	1,517	1,522	0	0.00	329,300	-
[7730]	26/01/29	1,535	1,539	1,507	1,522	-23	-1.49	257,700	-
[7730]	26/01/28	1,552	1,558	1,540	1,545	-35	-2.22	212,700	-
[7730]	26/01/27	1,570	1,585	1,558	1,580	+2	+0.13	267,900	-
[7730]	26/01/26	1,590	1,594	1,563	1,578	-42	-2.59	237,000	-
[7730]	26/01/23	1,620	1,623	1,598	1,620	+2	+0.12	279,500	-
[7730]	26/01/22	1,605	1,632	1,605	1,618	+39	+2.47	354,900	-
[7730]	26/01/21	1,600	1,603	1,579	1,579	-26	-1.62	288,000	-
[7730]	26/01/20	1,607	1,624	1,596	1,605	-3	-0.19	354,500	-
[7730]	26/01/19	1,636	1,636	1,590	1,608	-17	-1.05	459,500	-
[7730]	26/01/16	1,604	1,649	1,588	1,625	+20	+1.25	743,100	-
[7730]	26/01/15	1,639	1,654	1,556	1,605	+116	+7.79	1,252,600	-
[7730]	26/01/14	1,480	1,498	1,476	1,489	+10	+0.68	424,100	-
[7730]	26/01/13	1,499	1,499	1,476	1,479	+1	+0.07	321,800	-
[7730]	26/01/09	1,490	1,495	1,477	1,478	+3	+0.20	230,600	-
[7730]	26/01/08	1,482	1,493	1,463	1,475	-23	-1.54	322,600	-
[7730]	26/01/07	1,472	1,499	1,463	1,498	+16	+1.08	257,000	-
[7730]	26/01/06	1,484	1,493	1,466	1,482	+11	+0.75	500,600	-
[7730]	26/01/05	1,451	1,472	1,439	1,471	+20	+1.38	293,400	-
[7730]	25/12/30	1,475	1,484	1,451	1,451	-32	-2.16	260,700	-
[7730]	25/12/29	1,465	1,483	1,458	1,483	+22	+1.51	298,900	-
[7730]	25/12/26	1,457	1,465	1,452	1,461	+4	+0.27	204,500	-
[7730]	25/12/25	1,454	1,465	1,454	1,457	+4	+0.28	141,100	-
[7730]	25/12/24	1,468	1,471	1,452	1,453	-14	-0.95	188,900	-
[7730]	25/12/23	1,480	1,486	1,464	1,467	-18	-1.21	231,500	-
[7730]	25/12/22	1,471	1,488	1,462	1,485	+16	+1.09	330,400	-
[7730]	25/12/19	1,460	1,475	1,460	1,469	-4	-0.27	258,900	-
[7730]	25/12/18	1,460	1,473	1,447	1,473	+13	+0.89	279,300	-
[7730]	25/12/17	1,461	1,464	1,442	1,460	+9	+0.62	288,500	-
[7730]	25/12/16	1,444	1,467	1,430	1,451	-11	-0.75	434,000	-
[7730]	25/12/15	1,418	1,468	1,414	1,462	+41	+2.89	396,400	-
[7730]	25/12/12	1,433	1,437	1,405	1,421	+4	+0.28	300,000	-
[7730]	25/12/11	1,414	1,424	1,397	1,417	-5	-0.35	264,000	-
[7730]	25/12/10	1,402	1,425	1,398	1,422	+34	+2.45	185,200	-
[7730]	25/12/09	1,410	1,424	1,388	1,388	-38	-2.66	217,700	-
[7730]	25/12/08	1,418	1,434	1,412	1,426	+8	+0.56	217,700	-
[7730]	25/12/05	1,420	1,426	1,414	1,418	-10	-0.70	185,300	-
[7730]	25/12/04	1,413	1,431	1,408	1,428	+19	+1.35	247,500	-
[7730]	25/12/03	1,422	1,424	1,403	1,409	-24	-1.67	360,000	-
[7730]	25/12/02	1,441	1,444	1,422	1,433	-8	-0.56	187,200	-
[7730]	25/12/01	1,460	1,467	1,429	1,441	-24	-1.64	272,900	-
[7730]	25/11/28	1,458	1,468	1,458	1,465	+13	+0.90	260,200	-
[7730]	25/11/27	1,441	1,453	1,436	1,452	+4	+0.28	278,100	-
[7730]	25/11/26	1,413	1,449	1,411	1,448	+44	+3.13	257,600	-
[7730]	25/11/25	1,403	1,426	1,396	1,404	+20	+1.45	354,900	-
[7730]	25/11/21	1,355	1,388	1,353	1,384	+33	+2.44	466,500	-
[7730]	25/11/20	1,398	1,398	1,345	1,351	-42	-3.02	413,100	-
[7730]	25/11/19	1,404	1,414	1,393	1,393	-18	-1.28	434,600	-
[7730]	25/11/18	1,420	1,432	1,402	1,411	-31	-2.15	449,600	-
[7730]	25/11/17	1,460	1,465	1,434	1,442	-28	-1.90	321,400	-
[7730]	25/11/14	1,455	1,477	1,449	1,470	+9	+0.62	200,900	-
[7730]	25/11/13	1,481	1,485	1,459	1,461	-20	-1.35	245,200	-
[7730]	25/11/12	1,484	1,498	1,465	1,481	-3	-0.20	227,900	-
[7730]	25/11/11	1,475	1,484	1,465	1,484	+12	+0.82	212,600	-
[7730]	25/11/10	1,473	1,483	1,465	1,472	+16	+1.10	301,100	-
[7730]	25/11/07	1,473	1,481	1,441	1,456	-17	-1.15	265,800	-
[7730]	25/11/06	1,452	1,490	1,452	1,473	+41	+2.86	494,000	-
[7730]	25/11/05	1,459	1,473	1,418	1,432	-33	-2.25	445,100	-
[7730]	25/11/04	1,452	1,478	1,447	1,465	-10	-0.68	442,100	-
[7730]	25/10/31	1,466	1,494	1,462	1,475	+5	+0.34	349,500	-
[7730]	25/10/30	1,488	1,490	1,465	1,470	-8	-0.54	639,000	-
[7730]	25/10/29	1,513	1,517	1,471	1,478	-49	-3.21	686,100	-
[7730]	25/10/28	1,538	1,543	1,525	1,527	-27	-1.74	465,400	-
[7730]	25/10/27	1,530	1,575	1,523	1,554	+41	+2.71	704,000	-
[7730]	25/10/24	1,514	1,529	1,510	1,513	+3	+0.20	432,800	-
[7730]	25/10/23	1,490	1,517	1,490	1,510	+20	+1.34	390,600	-
[7730]	25/10/22	1,494	1,500	1,486	1,490	+7	+0.47	693,800	-
[7730]	25/10/21	1,498	1,509	1,482	1,483	-17	-1.13	503,000	-
[7730]	25/10/20	1,520	1,527	1,497	1,500	0	0.00	480,300	-
[7730]	25/10/17	1,528	1,528	1,489	1,500	-24	-1.57	513,900	-
[7730]	25/10/16	1,549	1,554	1,501	1,524	+3	+0.20	921,400	-
[7730]	25/10/15	1,504	1,525	1,482	1,521	+84	+5.85	1,244,100	-
[7730]	25/10/14	1,414	1,451	1,411	1,437	+6	+0.42	929,200	-
[7730]	25/10/10	1,428	1,461	1,423	1,431	+3	+0.21	1,202,400	-
[7730]	25/10/09	1,456	1,468	1,398	1,428	+121	+9.26	2,067,300	-
[7730]	25/10/08	1,328	1,330	1,284	1,307	+6	+0.46	640,900	-
[7730]	25/10/07	1,298	1,309	1,295	1,301	+6	+0.46	349,100	-
[7730]	25/10/06	1,289	1,295	1,276	1,295	+36	+2.86	314,500	-
[7730]	25/10/03	1,252	1,264	1,252	1,259	+13	+1.04	234,000	-
[7730]	25/10/02	1,247	1,256	1,238	1,246	-2	-0.16	238,500	-
[7730]	25/10/01	1,254	1,266	1,248	1,248	-24	-1.89	393,600	-
[7730]	25/09/30	1,269	1,285	1,266	1,272	-2	-0.16	249,500	-
[7730]	25/09/29	1,294	1,297	1,274	1,274	-22	-1.70	259,200	-
[7730]	25/09/26	1,277	1,297	1,275	1,296	+7	+0.54	314,800	-
[7730]	25/09/25	1,293	1,295	1,280	1,289	-6	-0.46	223,800	-
[7730]	25/09/24	1,305	1,307	1,292	1,295	-10	-0.77	217,700	-
[7730]	25/09/22	1,306	1,318	1,305	1,305	+1	+0.08	291,300	-
[7730]	25/09/19	1,298	1,330	1,292	1,304	+23	+1.80	624,800	-
[7730]	25/09/18	1,273	1,283	1,270	1,281	+11	+0.87	218,900	-
[7730]	25/09/17	1,271	1,275	1,265	1,270	-1	-0.08	213,400	-
[7730]	25/09/16	1,276	1,280	1,269	1,271	-9	-0.70	263,200	-
[7730]	25/09/12	1,290	1,290	1,279	1,280	-1	-0.08	234,500	-
[7730]	25/09/11	1,285	1,291	1,275	1,281	-3	-0.23	138,000	-
[7730]	25/09/10	1,291	1,297	1,283	1,284	-11	-0.85	158,700	-
[7730]	25/09/09	1,312	1,312	1,291	1,295	-15	-1.15	195,900	-
[7730]	25/09/08	1,298	1,311	1,288	1,310	+26	+2.02	377,400	-
[7730]	25/09/05	1,273	1,285	1,271	1,284	+12	+0.94	249,600	-