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
[7740]	26/10/29	1,413	1,415	1,402	1,405	-8.0	-0.57	468,900	224,560,021,504
[7740]	26/10/28	1,430	1,435	1,402	1,413	-11.0	-0.77	287,200	225,838,661,632
[7740]	26/10/27	1,419	1,445	1,412	1,424	+9.0	+0.64	309,100	227,596,779,520
[7740]	26/10/26	1,421	1,427	1,412	1,415	-3.0	-0.21	237,700	226,158,313,472
[7740]	26/10/23	1,435	1,435	1,410	1,418	-5.0	-0.35	387,500	226,637,807,616
[7740]	26/10/22	1,430	1,437	1,418	1,423	+8.0	+0.57	334,800	227,436,953,600
[7740]	26/10/21	1,460	1,460	1,411	1,415	-28.0	-1.94	392,500	226,158,313,472
[7740]	26/10/20	1,483	1,483	1,440	1,443	-37.0	-2.50	347,000	230,633,537,536
[7740]	26/10/19	1,481	1,485	1,456	1,480	-4.0	-0.27	278,800	236,547,211,264
[7740]	26/10/16	1,483	1,505	1,469	1,484	+9.0	+0.61	228,900	237,186,531,328
[7740]	26/10/15	1,480	1,492	1,438	1,475	-17.0	-1.14	915,500	235,748,065,280
[7740]	26/10/14	1,525	1,530	1,485	1,492	-33.0	-2.16	602,000	238,465,171,456
[7740]	26/10/13	1,547	1,549	1,504	1,525	-25.0	-1.61	544,300	243,739,525,120
[7740]	26/10/09	1,537	1,571	1,523	1,550	+40.0	+2.65	725,900	247,735,255,040
[7740]	26/10/08	1,533	1,544	1,495	1,510	-40.0	-2.58	1,121,200	241,342,087,168
[7740]	26/10/07	1,475	1,565	1,469	1,550	+69.0	+4.66	1,346,500	247,735,255,040
[7740]	26/10/06	1,437	1,486	1,428	1,481	+42.0	+2.92	1,263,500	236,707,037,184
[7740]	26/10/05	1,378	1,440	1,372	1,439	+70.0	+5.11	973,200	229,994,217,472
[7740]	26/10/02	1,365	1,374	1,363	1,369	-4.0	-0.29	333,700	218,806,173,696
[7740]	26/10/01	1,351	1,385	1,351	1,373	+16.0	+1.18	415,900	219,445,493,760
[7740]	26/09/30	1,360	1,367	1,357	1,357	-2.0	-0.15	307,000	216,888,229,888
[7740]	26/09/29	1,349	1,359	1,344	1,359	+5.0	+0.37	251,300	217,207,881,728
[7740]	26/09/28	1,366	1,370	1,354	1,354	-7.0	-0.51	272,100	216,408,735,744
[7740]	26/09/25	1,353	1,365	1,347	1,361	+14.0	+1.04	326,100	217,527,533,568
[7740]	26/09/24	1,341	1,357	1,340	1,347	+4.0	+0.30	331,300	215,289,937,920
[7740]	26/09/18	1,365	1,365	1,335	1,343	-14.0	-1.03	479,400	214,650,617,856
[7740]	26/09/17	1,356	1,369	1,348	1,357	+16.0	+1.19	504,300	216,888,229,888
[7740]	26/09/16	1,335	1,351	1,333	1,341	+2.0	+0.15	227,300	214,330,949,632
[7740]	26/09/15	1,333	1,344	1,327	1,339	+9.0	+0.68	242,200	214,011,297,792
[7740]	26/09/14	1,340	1,342	1,328	1,330	-3.0	-0.23	201,100	212,572,831,744
[7740]	26/09/11	1,325	1,340	1,321	1,333	-7.0	-0.52	336,100	213,052,325,888
[7740]	26/09/10	1,337	1,350	1,331	1,340	-5.0	-0.37	353,200	214,171,123,712
[7740]	26/09/09	1,356	1,360	1,337	1,345	-10.0	-0.74	595,300	214,970,269,696
[7740]	26/09/08	1,381	1,389	1,355	1,355	-40.0	-2.87	485,000	216,568,561,664
[7740]	26/09/07	1,389	1,395	1,378	1,395	+13.0	+0.94	444,900	222,961,729,536
[7740]	26/09/04	1,362	1,386	1,355	1,382	+18.0	+1.32	568,500	220,883,959,808
[7740]	26/09/03	1,375	1,375	1,359	1,364	-10.0	-0.73	257,000	218,007,027,712
[7740]	26/09/02	1,355	1,377	1,354	1,374	+6.0	+0.44	473,500	219,605,319,680
[7740]	26/09/01	1,377	1,386	1,360	1,368	-15.0	-1.08	592,300	218,646,347,776
[7740]	26/08/31	1,370	1,385	1,365	1,383	+8.0	+0.58	502,900	221,043,785,728
[7740]	26/08/28	1,358	1,379	1,355	1,375	+17.0	+1.25	495,400	219,765,145,600
[7740]	26/08/27	1,362	1,376	1,354	1,358	-9.0	-0.66	338,300	217,048,055,808
[7740]	26/08/26	1,384	1,390	1,365	1,367	-16.0	-1.16	311,700	218,486,521,856
[7740]	26/08/25	1,354	1,389	1,354	1,383	+31.0	+2.29	558,300	221,043,785,728
[7740]	26/08/24	1,381	1,382	1,350	1,352	-30.0	-2.17	510,800	216,089,083,904
[7740]	26/08/21	1,385	1,392	1,374	1,382	-2.0	-0.14	411,300	220,883,959,808
[7740]	26/08/20	1,373	1,387	1,373	1,384	+22.0	+1.62	365,700	221,203,611,648
[7740]	26/08/19	1,379	1,389	1,361	1,362	-19.0	-1.38	418,800	217,687,375,872
[7740]	26/08/18	1,392	1,405	1,374	1,381	-24.0	-1.71	698,000	220,724,117,504
[7740]	26/08/17	1,440	1,441	1,405	1,405	-29	-2.02	379,500	-
[7740]	26/08/14	1,426	1,451	1,426	1,434	+8	+0.56	343,500	-
[7740]	26/08/13	1,443	1,444	1,413	1,426	-2	-0.14	460,500	-
[7740]	26/08/12	1,439	1,460	1,404	1,428	-4	-0.28	444,700	-
[7740]	26/08/10	1,417	1,454	1,401	1,432	-15	-1.04	764,400	-
[7740]	26/08/07	1,450	1,457	1,432	1,447	+5	+0.35	427,100	-
[7740]	26/08/06	1,429	1,453	1,426	1,442	+10	+0.70	403,800	-
[7740]	26/08/05	1,436	1,447	1,428	1,432	+11	+0.77	466,000	-
[7740]	26/08/04	1,414	1,463	1,409	1,421	-6	-0.42	921,400	-
[7740]	26/08/03	1,438	1,461	1,388	1,427	-11	-0.76	1,572,400	-
[7740]	26/07/31	1,404	1,450	1,381	1,438	+4	+0.28	3,465,900	-
[7740]	26/07/30	1,434	1,434	1,434	1,434	+300	+26.46	753,800	-
[7740]	26/07/29	1,128	1,141	1,125	1,134	+8	+0.71	439,900	-
[7740]	26/07/28	1,141	1,143	1,123	1,126	-8	-0.71	311,400	-
[7740]	26/07/27	1,124	1,138	1,116	1,134	+18	+1.61	272,000	-
[7740]	26/07/24	1,115	1,117	1,106	1,116	-5	-0.45	232,400	-
[7740]	26/07/23	1,131	1,131	1,120	1,121	-12	-1.06	231,600	-
[7740]	26/07/22	1,148	1,148	1,122	1,133	-8	-0.70	373,300	-
[7740]	26/07/21	1,130	1,148	1,123	1,141	+14	+1.24	322,200	-
[7740]	26/07/17	1,138	1,146	1,113	1,127	+2	+0.18	515,900	-
[7740]	26/07/16	1,132	1,140	1,123	1,125	-18	-1.57	570,600	-
[7740]	26/07/15	1,165	1,170	1,140	1,143	-7	-0.61	336,900	-
[7740]	26/07/14	1,135	1,160	1,135	1,150	+8	+0.70	518,900	-
[7740]	26/07/13	1,144	1,149	1,131	1,142	-1	-0.09	318,000	-
[7740]	26/07/10	1,121	1,149	1,117	1,143	+20	+1.78	421,200	-
[7740]	26/07/09	1,113	1,124	1,106	1,123	+13	+1.17	277,900	-
[7740]	26/07/08	1,126	1,134	1,110	1,110	-21	-1.86	407,700	-
[7740]	26/07/07	1,149	1,150	1,126	1,131	-18	-1.57	351,100	-
[7740]	26/07/06	1,156	1,156	1,131	1,149	+7	+0.61	374,200	-
[7740]	26/07/03	1,150	1,157	1,140	1,142	0	0.00	338,500	-
[7740]	26/07/02	1,145	1,158	1,134	1,142	+2	+0.18	405,200	-
[7740]	26/07/01	1,160	1,162	1,136	1,140	-15	-1.30	334,500	-
[7740]	26/06/30	1,154	1,167	1,139	1,155	+1	+0.09	483,700	-
[7740]	26/06/29	1,175	1,176	1,138	1,154	-44	-3.67	788,500	-
[7740]	26/06/26	1,219	1,225	1,186	1,198	-15	-1.24	479,700	-
[7740]	26/06/25	1,218	1,230	1,200	1,213	+23	+1.93	442,700	-
[7740]	26/06/24	1,178	1,199	1,173	1,190	+11	+0.93	547,800	-
[7740]	26/06/23	1,232	1,235	1,179	1,179	-49	-3.99	705,800	-
[7740]	26/06/22	1,231	1,254	1,228	1,228	-6	-0.49	679,600	-
[7740]	26/06/19	1,260	1,272	1,228	1,234	-11	-0.88	960,400	-
[7740]	26/06/18	1,259	1,325	1,234	1,245	-35	-2.73	1,615,600	-
[7740]	26/06/17	1,303	1,325	1,223	1,280	+247	+23.91	3,468,400	-
[7740]	26/06/16	1,025	1,039	1,025	1,033	+8	+0.78	213,700	-
[7740]	26/06/15	1,031	1,035	1,025	1,025	+6	+0.59	232,400	-
[7740]	26/06/12	1,035	1,042	1,019	1,019	-12	-1.16	288,800	-
[7740]	26/06/11	1,037	1,042	1,016	1,031	-12	-1.15	375,600	-
[7740]	26/06/10	1,030	1,043	1,026	1,043	+17	+1.66	388,200	-
[7740]	26/06/09	1,032	1,036	1,019	1,026	-3	-0.29	352,900	-
[7740]	26/06/08	1,035	1,043	1,018	1,029	-20	-1.91	535,500	-
[7740]	26/06/05	1,035	1,053	1,034	1,049	+17	+1.65	479,200	-
[7740]	26/06/04	1,033	1,037	1,026	1,032	-17	-1.62	248,900	-
[7740]	26/06/03	1,043	1,058	1,039	1,049	+14	+1.35	302,900	-
[7740]	26/06/02	1,031	1,044	1,021	1,035	-9	-0.86	284,700	-
[7740]	26/06/01	1,049	1,058	1,030	1,044	-10	-0.95	361,400	-
[7740]	26/05/29	1,069	1,069	1,052	1,054	+13	+1.25	346,700	-
[7740]	26/05/28	1,049	1,053	1,036	1,041	-3	-0.29	292,900	-
[7740]	26/05/27	1,030	1,045	1,030	1,044	+11	+1.06	460,400	-
[7740]	26/05/26	1,040	1,041	1,017	1,033	-11	-1.05	452,300	-
[7740]	26/05/25	1,036	1,053	1,029	1,044	+16	+1.56	464,800	-
[7740]	26/05/22	1,026	1,032	1,014	1,028	+7.0	+0.69	265,400	-
[7740]	26/05/21	1,021	1,039	1,021	1,021	+8.0	+0.79	469,800	-
[7740]	26/05/20	1,059	1,059	1,005	1,013	-30.0	-2.88	838,400	-
[7740]	26/05/19	1,035	1,043	1,018	1,043	+8.0	+0.77	593,800	-
[7740]	26/05/18	1,072	1,072	1,026	1,035	-37.0	-3.45	434,700	-
[7740]	26/05/15	1,046	1,072	1,046	1,072	+26.0	+2.49	388,000	-
[7740]	26/05/14	1,036	1,046	1,035	1,046	+4.0	+0.38	250,900	-
[7740]	26/05/13	1,041	1,050	1,035	1,042	+4.0	+0.39	305,800	-
[7740]	26/05/12	1,042	1,057	1,032	1,038	-7.0	-0.67	607,400	-
[7740]	26/05/11	1,031	1,053	1,030	1,045	+23.0	+2.25	633,700	-
[7740]	26/05/08	1,003	1,028	1,001	1,022	+16.0	+1.59	725,900	-
[7740]	26/05/07	1,039	1,040	995	1,006	-63.0	-5.89	1,506,700	-
[7740]	26/05/01	1,080	1,080	1,055	1,069	-12.0	-1.11	759,800	-
[7740]	26/04/30	1,090	1,097	1,076	1,081	-17.0	-1.55	645,700	-
[7740]	26/04/28	1,076	1,098	1,074	1,098	+22.0	+2.04	348,500	-
[7740]	26/04/27	1,078	1,085	1,071	1,076	-7	-0.65	560,400	-
[7740]	26/04/24	1,106	1,107	1,083	1,083	-24	-2.17	385,500	-
[7740]	26/04/23	1,091	1,109	1,090	1,107	+7	+0.64	439,500	-
[7740]	26/04/22	1,090	1,100	1,083	1,100	+1	+0.09	342,700	-
[7740]	26/04/21	1,100	1,103	1,094	1,099	+2	+0.18	262,000	-
[7740]	26/04/20	1,120	1,121	1,096	1,097	-8	-0.72	333,200	-
[7740]	26/04/17	1,111	1,121	1,101	1,105	-6	-0.54	326,500	-
[7740]	26/04/16	1,119	1,127	1,111	1,111	-4	-0.36	546,400	-
[7740]	26/04/15	1,135	1,151	1,111	1,115	+61	+5.79	1,081,300	-
[7740]	26/04/14	1,060	1,065	1,052	1,054	+4	+0.38	236,700	-
[7740]	26/04/13	1,053	1,055	1,046	1,050	-2	-0.19	240,000	-
[7740]	26/04/10	1,050	1,056	1,046	1,052	+3	+0.29	239,800	-
[7740]	26/04/09	1,060	1,062	1,048	1,049	-13	-1.22	263,200	-
[7740]	26/04/08	1,070	1,078	1,060	1,062	+13	+1.24	454,100	-
[7740]	26/04/07	1,040	1,049	1,037	1,049	+8	+0.77	285,600	-
[7740]	26/04/06	1,031	1,046	1,031	1,041	+14	+1.36	256,100	-
[7740]	26/04/03	1,030	1,044	1,027	1,027	+5	+0.49	308,700	-
[7740]	26/04/02	1,029	1,036	1,017	1,022	-2	-0.20	251,300	-
[7740]	26/04/01	1,014	1,024	1,011	1,024	+34	+3.43	265,500	-
[7740]	26/03/31	985	1,001	975	990	0	0.00	395,300	-
[7740]	26/03/30	994	1,000	975	990	-28	-2.75	438,500	-
[7740]	26/03/27	1,016	1,023	1,010	1,018	0	0.00	387,000	-
[7740]	26/03/26	1,009	1,018	1,006	1,018	+7	+0.69	261,900	-
[7740]	26/03/25	1,005	1,014	1,005	1,011	+15	+1.51	282,900	-
[7740]	26/03/24	991	1,002	989	996	+20	+2.05	381,000	-
[7740]	26/03/23	980	987	970	976	-19	-1.91	639,600	-
[7740]	26/03/19	996	1,003	991	995	-19	-1.87	496,600	-
[7740]	26/03/18	1,004	1,014	998	1,014	+17	+1.71	195,700	-
[7740]	26/03/17	1,003	1,005	996	997	+5	+0.50	314,000	-
[7740]	26/03/16	996	1,005	988	992	-4	-0.40	297,900	-
[7740]	26/03/13	993	1,003	992	996	-5	-0.50	313,000	-
[7740]	26/03/12	999	1,003	993	1,001	-3	-0.30	331,100	-
[7740]	26/03/11	999	1,010	996	1,004	+10	+1.01	470,200	-
[7740]	26/03/10	994	996	979	994	+15	+1.53	543,700	-
[7740]	26/03/09	974	983	966	979	-31	-3.07	734,300	-
[7740]	26/03/06	989	1,012	988	1,010	+22	+2.23	499,100	-
[7740]	26/03/05	1,015	1,021	988	988	-5	-0.50	733,100	-
[7740]	26/03/04	1,000	1,004	962	993	-31	-3.03	770,800	-
[7740]	26/03/03	1,035	1,041	1,015	1,024	-23	-2.20	867,800	-
[7740]	26/03/02	1,023	1,059	1,022	1,047	-6	-0.57	613,300	-
[7740]	26/02/27	1,054	1,057	1,046	1,053	+4	+0.38	534,000	-
[7740]	26/02/26	1,040	1,057	1,036	1,049	+17	+1.65	610,500	-
[7740]	26/02/25	1,036	1,038	1,027	1,032	+1	+0.10	551,500	-
[7740]	26/02/24	1,021	1,036	1,017	1,031	+6	+0.59	513,900	-
[7740]	26/02/20	1,028	1,033	1,020	1,025	-11	-1.06	418,600	-
[7740]	26/02/19	1,039	1,042	1,032	1,036	0	0.00	462,600	-
[7740]	26/02/18	1,042	1,047	1,032	1,036	+8	+0.78	484,500	-
[7740]	26/02/17	1,019	1,032	1,016	1,028	+9	+0.88	684,100	-
[7740]	26/02/16	1,015	1,032	1,013	1,019	+7	+0.69	520,300	-
[7740]	26/02/13	1,020	1,024	1,012	1,012	-12	-1.17	466,600	-
[7740]	26/02/12	1,035	1,046	1,023	1,024	+3	+0.29	603,700	-
[7740]	26/02/10	998	1,034	998	1,021	+29	+2.92	681,900	-
[7740]	26/02/09	1,027	1,031	974	992	-35	-3.41	1,759,400	-
[7740]	26/02/06	1,050	1,056	1,013	1,027	-30	-2.84	862,900	-
[7740]	26/02/05	1,070	1,071	1,057	1,057	0	0.00	254,200	-
[7740]	26/02/04	1,052	1,064	1,050	1,057	+6	+0.57	316,100	-
[7740]	26/02/03	1,045	1,054	1,039	1,051	+19	+1.84	261,700	-
[7740]	26/02/02	1,039	1,053	1,030	1,032	+4	+0.39	389,700	-
[7740]	26/01/30	1,024	1,034	1,022	1,028	+4	+0.39	196,200	-
[7740]	26/01/29	1,013	1,024	1,008	1,024	+4	+0.39	391,600	-
[7740]	26/01/28	1,024	1,029	1,016	1,020	-15	-1.45	340,500	-
[7740]	26/01/27	1,035	1,043	1,030	1,035	-6	-0.58	219,200	-
[7740]	26/01/26	1,041	1,051	1,040	1,041	-21	-1.98	231,400	-
[7740]	26/01/23	1,060	1,070	1,055	1,062	+2	+0.19	171,600	-
[7740]	26/01/22	1,057	1,070	1,053	1,060	+13	+1.24	275,600	-
[7740]	26/01/21	1,050	1,054	1,047	1,047	-13	-1.23	239,800	-
[7740]	26/01/20	1,066	1,068	1,058	1,060	-10	-0.93	272,300	-
[7740]	26/01/19	1,070	1,072	1,056	1,070	-3	-0.28	228,300	-
[7740]	26/01/16	1,060	1,075	1,056	1,073	+9	+0.85	247,700	-
[7740]	26/01/15	1,066	1,071	1,062	1,064	+1	+0.09	237,500	-
[7740]	26/01/14	1,065	1,075	1,060	1,063	+4	+0.38	357,700	-
[7740]	26/01/13	1,064	1,068	1,048	1,059	+7	+0.67	506,800	-
[7740]	26/01/09	1,039	1,052	1,038	1,052	+15	+1.45	346,300	-
[7740]	26/01/08	1,038	1,048	1,036	1,037	-8	-0.77	335,700	-
[7740]	26/01/07	1,046	1,054	1,044	1,045	-5	-0.48	303,900	-
[7740]	26/01/06	1,050	1,055	1,043	1,050	+9	+0.86	303,800	-
[7740]	26/01/05	1,036	1,046	1,035	1,041	+7	+0.68	501,500	-
[7740]	25/12/30	1,042	1,043	1,033	1,034	-8	-0.77	283,000	-
[7740]	25/12/29	1,032	1,047	1,028	1,042	-14	-1.33	435,100	-
[7740]	25/12/26	1,057	1,065	1,054	1,056	0	0.00	429,000	-
[7740]	25/12/25	1,043	1,060	1,042	1,056	+16	+1.54	334,200	-
[7740]	25/12/24	1,045	1,048	1,040	1,040	-5	-0.48	255,400	-
[7740]	25/12/23	1,049	1,056	1,042	1,045	-4	-0.38	293,800	-
[7740]	25/12/22	1,045	1,061	1,043	1,049	+11	+1.06	355,300	-
[7740]	25/12/19	1,033	1,048	1,033	1,038	+5	+0.48	504,400	-
[7740]	25/12/18	1,040	1,043	1,033	1,033	-7	-0.67	309,800	-
[7740]	25/12/17	1,042	1,049	1,035	1,040	-1	-0.10	374,500	-
[7740]	25/12/16	1,052	1,058	1,039	1,041	-10	-0.95	377,600	-
[7740]	25/12/15	1,032	1,052	1,030	1,051	+17	+1.64	364,300	-
[7740]	25/12/12	1,028	1,037	1,022	1,034	+7	+0.68	412,800	-
[7740]	25/12/11	1,047	1,051	1,027	1,027	-11	-1.06	311,300	-
[7740]	25/12/10	1,036	1,044	1,036	1,038	+2	+0.19	533,600	-
[7740]	25/12/09	1,043	1,049	1,036	1,036	-9	-0.86	291,100	-
[7740]	25/12/08	1,035	1,048	1,031	1,045	+13	+1.26	527,000	-
[7740]	25/12/05	1,033	1,037	1,026	1,032	-2	-0.19	825,400	-
[7740]	25/12/04	1,031	1,041	1,027	1,034	0	0.00	570,700	-
[7740]	25/12/03	1,034	1,040	1,025	1,034	-1	-0.10	632,500	-
[7740]	25/12/02	1,041	1,042	1,030	1,035	-8	-0.77	503,500	-
[7740]	25/12/01	1,051	1,054	1,032	1,043	-7	-0.67	481,600	-
[7740]	25/11/28	1,050	1,054	1,043	1,050	0	0.00	336,900	-
[7740]	25/11/27	1,036	1,050	1,031	1,050	+16	+1.55	311,600	-
[7740]	25/11/26	1,031	1,036	1,022	1,034	+15	+1.47	344,100	-
[7740]	25/11/25	1,033	1,036	1,019	1,019	-10	-0.97	542,900	-
[7740]	25/11/21	1,027	1,040	1,026	1,029	-1	-0.10	560,700	-
[7740]	25/11/20	1,050	1,050	1,029	1,030	+1	+0.10	471,600	-
[7740]	25/11/19	1,036	1,047	1,028	1,029	+1	+0.10	575,400	-
[7740]	25/11/18	1,036	1,038	1,018	1,028	-12	-1.15	484,500	-
[7740]	25/11/17	1,042	1,045	1,027	1,040	-4	-0.38	350,100	-
[7740]	25/11/14	1,040	1,059	1,035	1,044	-4	-0.38	266,700	-
[7740]	25/11/13	1,045	1,062	1,041	1,048	+3	+0.29	354,400	-
[7740]	25/11/12	1,025	1,049	1,024	1,045	+26	+2.55	429,600	-
[7740]	25/11/11	1,028	1,029	1,011	1,019	0	0.00	416,300	-
[7740]	25/11/10	1,025	1,028	1,012	1,019	-3	-0.29	565,100	-
[7740]	25/11/07	987	1,036	976	1,022	-85	-7.68	1,723,700	-
[7740]	25/11/06	1,110	1,115	1,093	1,107	+27	+2.50	475,000	-
[7740]	25/11/05	1,081	1,087	1,061	1,080	-10	-0.92	392,600	-
[7740]	25/11/04	1,083	1,098	1,082	1,090	-7	-0.64	301,400	-
[7740]	25/10/31	1,090	1,097	1,085	1,097	+11	+1.01	226,600	-
[7740]	25/10/30	1,085	1,093	1,083	1,086	-2	-0.18	330,200	-
[7740]	25/10/29	1,094	1,103	1,087	1,088	-6	-0.55	356,800	-
[7740]	25/10/28	1,112	1,116	1,092	1,094	-28	-2.50	267,100	-
[7740]	25/10/27	1,109	1,128	1,109	1,122	+14	+1.26	480,700	-
[7740]	25/10/24	1,111	1,128	1,100	1,108	+27	+2.50	584,600	-
[7740]	25/10/23	1,063	1,088	1,061	1,081	+3	+0.28	352,000	-
[7740]	25/10/22	1,057	1,078	1,055	1,078	+20	+1.89	439,600	-
[7740]	25/10/21	1,061	1,074	1,058	1,058	-5	-0.47	393,000	-
[7740]	25/10/20	1,065	1,072	1,060	1,063	+14	+1.33	247,700	-
[7740]	25/10/17	1,047	1,055	1,043	1,049	-3	-0.29	213,100	-
[7740]	25/10/16	1,054	1,061	1,047	1,052	-2	-0.19	298,700	-
[7740]	25/10/15	1,047	1,054	1,042	1,054	+13	+1.25	575,300	-
[7740]	25/10/14	1,050	1,067	1,038	1,041	-32	-2.98	404,400	-
[7740]	25/10/10	1,075	1,081	1,071	1,073	-8	-0.74	284,400	-
[7740]	25/10/09	1,082	1,089	1,080	1,081	-1	-0.09	284,900	-
[7740]	25/10/08	1,090	1,094	1,079	1,082	-10	-0.92	394,000	-
[7740]	25/10/07	1,061	1,095	1,058	1,092	+31	+2.92	991,600	-
[7740]	25/10/06	1,073	1,073	1,051	1,061	+13	+1.24	360,600	-
[7740]	25/10/03	1,022	1,058	1,021	1,048	+26	+2.54	571,600	-
[7740]	25/10/02	1,015	1,028	1,013	1,022	-1	-0.10	348,500	-
[7740]	25/10/01	1,024	1,027	1,015	1,023	-12	-1.16	460,600	-
[7740]	25/09/30	1,036	1,045	1,031	1,035	-2	-0.19	272,600	-
[7740]	25/09/29	1,067	1,067	1,037	1,037	-26	-2.45	281,000	-
[7740]	25/09/26	1,065	1,074	1,058	1,063	-3	-0.28	414,800	-
[7740]	25/09/25	1,052	1,068	1,048	1,066	+14	+1.33	581,000	-
[7740]	25/09/24	1,057	1,057	1,044	1,052	-5	-0.47	279,400	-
[7740]	25/09/22	1,047	1,060	1,046	1,057	+11	+1.05	233,800	-
[7740]	25/09/19	1,060	1,061	1,035	1,046	-3	-0.29	524,300	-
[7740]	25/09/18	1,038	1,058	1,035	1,049	+12	+1.16	370,900	-
[7740]	25/09/17	1,035	1,042	1,024	1,037	-5	-0.48	251,600	-
[7740]	25/09/16	1,032	1,048	1,032	1,042	+3	+0.29	263,200	-
[7740]	25/09/12	1,034	1,042	1,030	1,039	+6	+0.58	356,900	-
[7740]	25/09/11	1,030	1,037	1,024	1,033	+3	+0.29	270,300	-
[7740]	25/09/10	1,032	1,040	1,024	1,030	-8	-0.77	314,700	-
[7740]	25/09/09	1,048	1,054	1,032	1,038	-6	-0.57	444,200	-
[7740]	25/09/08	1,043	1,046	1,033	1,044	+6	+0.58	360,700	-
[7740]	25/09/05	1,036	1,044	1,027	1,038	+8	+0.78	399,900	-