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
[7741]	26/10/29	26,505	26,675	26,115	26,330	-85.0	-0.32	2,099,000	8,755,805,159,424
[7741]	26/10/28	26,295	26,510	26,050	26,415	+45.0	+0.17	1,286,600	8,784,071,098,368
[7741]	26/10/27	26,385	26,640	26,265	26,370	+260.0	+1.00	1,057,000	8,769,106,870,272
[7741]	26/10/26	26,135	26,160	25,780	26,110	+10.0	+0.04	1,124,400	8,682,646,011,904
[7741]	26/10/23	26,180	26,605	25,940	26,100	-280.0	-1.06	1,418,200	8,705,963,720,704
[7741]	26/10/22	26,540	27,180	26,365	26,380	-125.0	-0.47	1,738,200	8,799,361,433,600
[7741]	26/10/21	26,990	27,140	26,505	26,505	+515.0	+1.98	2,000,800	8,841,055,961,088
[7741]	26/10/20	25,855	25,990	25,405	25,990	+410.0	+1.60	1,050,900	8,669,271,949,312
[7741]	26/10/19	25,150	25,830	24,780	25,580	-70.0	-0.27	1,520,000	8,532,511,424,512
[7741]	26/10/16	24,955	25,680	24,950	25,650	+695.0	+2.79	964,100	8,555,860,590,592
[7741]	26/10/15	24,950	25,390	24,820	24,955	-445.0	-1.75	1,365,500	8,324,035,117,056
[7741]	26/10/14	25,225	25,750	24,870	25,400	+85.0	+0.34	1,451,900	8,472,470,487,040
[7741]	26/10/13	25,315	25,500	24,980	25,315	+260.0	+1.04	1,225,000	8,444,117,516,288
[7741]	26/10/09	25,025	25,075	24,765	25,055	+30.0	+0.12	1,195,400	8,357,391,368,192
[7741]	26/10/08	25,280	25,505	24,920	25,025	-110.0	-0.44	1,243,200	8,347,384,807,424
[7741]	26/10/07	25,350	25,365	25,060	25,135	-165.0	-0.65	949,700	8,384,076,578,816
[7741]	26/10/06	24,855	25,400	24,630	25,300	+800.0	+3.27	1,309,000	8,439,114,235,904
[7741]	26/10/05	24,580	24,780	24,230	24,500	+320.0	+1.32	1,215,800	8,172,264,751,104
[7741]	26/10/02	23,905	24,180	23,690	24,180	-210.0	-0.86	1,059,900	8,065,524,957,184
[7741]	26/10/01	23,780	24,390	23,680	24,390	+810.0	+3.44	1,388,900	8,135,572,979,712
[7741]	26/09/30	23,330	23,720	23,255	23,580	+355.0	+1.53	1,586,700	7,865,387,974,656
[7741]	26/09/29	23,700	23,870	22,980	23,225	-365.0	-1.55	1,499,300	7,746,973,335,552
[7741]	26/09/28	23,605	24,175	23,555	23,590	+105.0	+0.45	1,711,900	7,868,723,494,912
[7741]	26/09/25	23,395	23,640	23,250	23,485	+345.0	+1.49	1,357,300	7,833,699,483,648
[7741]	26/09/24	22,885	23,400	22,680	23,140	+535.0	+2.37	1,468,900	7,718,620,364,800
[7741]	26/09/18	22,825	22,830	22,455	22,605	-50.0	-0.22	1,294,000	7,540,164,788,224
[7741]	26/09/17	22,790	22,905	22,400	22,655	+265.0	+1.18	1,429,800	7,556,842,913,792
[7741]	26/09/16	22,345	22,455	22,165	22,390	+60.0	+0.27	886,500	7,468,449,005,568
[7741]	26/09/15	22,400	22,590	22,240	22,330	-100.0	-0.45	937,600	7,469,842,563,072
[7741]	26/09/14	22,425	22,550	22,215	22,430	-260.0	-1.15	1,015,800	7,503,294,234,624
[7741]	26/09/11	22,640	22,795	22,350	22,690	-445.0	-1.92	1,203,300	7,590,269,943,808
[7741]	26/09/10	23,005	23,190	22,855	23,135	-75.0	-0.32	1,049,600	7,739,131,559,936
[7741]	26/09/09	23,345	23,630	23,210	23,210	-115.0	-0.49	1,537,700	7,764,220,313,600
[7741]	26/09/08	24,015	24,170	23,325	23,325	-820.0	-3.40	976,100	7,802,689,945,600
[7741]	26/09/07	24,135	24,290	23,855	24,145	+5.0	+0.02	1,171,400	8,076,996,902,912
[7741]	26/09/04	24,330	24,620	24,100	24,140	-320.0	-1.31	985,000	8,075,324,424,192
[7741]	26/09/03	24,405	24,580	23,990	24,460	+40.0	+0.16	1,385,800	8,182,370,926,592
[7741]	26/09/02	24,880	24,880	24,380	24,420	-470.0	-1.89	1,319,800	8,168,990,048,256
[7741]	26/09/01	24,640	25,130	24,435	24,890	+290.0	+1.18	1,112,100	8,326,214,582,272
[7741]	26/08/31	24,070	24,600	24,070	24,600	+195.0	+0.80	1,788,500	8,229,204,000,768
[7741]	26/08/28	24,300	24,660	24,235	24,405	-60.0	-0.25	1,381,500	8,163,972,087,808
[7741]	26/08/27	25,150	25,185	24,435	24,465	-500.0	-2.00	989,200	8,184,043,405,312
[7741]	26/08/26	24,785	24,985	24,500	24,965	-30.0	-0.12	906,400	8,351,303,860,224
[7741]	26/08/25	25,000	25,000	24,330	24,995	+100.0	+0.40	470,300	8,361,339,256,832
[7741]	26/08/24	25,110	25,240	24,895	24,895	0	+0.00	501,900	8,327,887,585,280
[7741]	26/08/21	24,790	25,040	24,525	24,895	-345.0	-1.37	861,500	8,327,887,585,280
[7741]	26/08/20	25,820	25,820	25,090	25,240	-175.0	-0.69	769,800	8,443,297,005,568
[7741]	26/08/19	25,765	25,840	25,375	25,415	-875.0	-3.33	1,191,100	8,501,837,955,072
[7741]	26/08/18	26,330	26,505	26,180	26,290	-110.0	-0.42	552,200	8,794,543,226,880
[7741]	26/08/17	26,515	26,555	26,170	26,400	-245	-0.92	572,100	-
[7741]	26/08/14	26,755	26,845	26,340	26,645	+85	+0.32	860,600	-
[7741]	26/08/13	26,350	26,680	26,200	26,560	+550	+2.11	816,400	-
[7741]	26/08/12	25,890	26,010	25,610	26,010	-240	-0.91	949,100	-
[7741]	26/08/10	26,140	26,400	25,825	26,250	+610	+2.38	673,100	-
[7741]	26/08/07	25,475	25,735	25,300	25,640	+165	+0.65	747,100	-
[7741]	26/08/06	25,545	25,600	24,950	25,475	-425	-1.64	1,135,500	-
[7741]	26/08/05	26,925	26,925	25,500	25,900	-25	-0.10	1,293,800	-
[7741]	26/08/04	25,540	25,925	25,030	25,925	+665	+2.63	1,384,400	-
[7741]	26/08/03	24,175	25,275	23,955	25,260	+585	+2.37	1,538,600	-
[7741]	26/07/31	24,285	25,330	23,985	24,675	+835	+3.50	2,127,000	-
[7741]	26/07/30	23,700	24,375	23,615	23,840	+75	+0.32	1,126,700	-
[7741]	26/07/29	23,580	24,035	23,340	23,765	+80	+0.34	1,083,600	-
[7741]	26/07/28	24,370	24,625	23,640	23,685	-1,040	-4.21	1,044,300	-
[7741]	26/07/27	24,805	24,880	24,585	24,725	+165	+0.67	685,100	-
[7741]	26/07/24	24,500	24,690	24,420	24,560	-280	-1.13	602,200	-
[7741]	26/07/23	24,840	25,155	24,650	24,840	-205	-0.82	760,000	-
[7741]	26/07/22	25,415	25,585	24,900	25,045	-405	-1.59	832,800	-
[7741]	26/07/21	25,440	25,630	25,160	25,450	+235	+0.93	1,057,300	-
[7741]	26/07/17	24,900	25,215	24,625	25,215	+165	+0.66	1,065,900	-
[7741]	26/07/16	24,875	25,295	24,865	25,050	-280	-1.11	852,300	-
[7741]	26/07/15	25,570	25,925	25,305	25,330	-240	-0.94	813,700	-
[7741]	26/07/14	25,830	25,965	25,340	25,570	+90	+0.35	936,200	-
[7741]	26/07/13	25,035	25,515	24,975	25,480	+505	+2.02	772,000	-
[7741]	26/07/10	25,200	25,370	24,795	24,975	+195	+0.79	992,600	-
[7741]	26/07/09	24,290	24,820	24,230	24,780	+870	+3.64	1,841,900	-
[7741]	26/07/08	25,200	25,405	23,910	23,910	-1,735	-6.77	1,700,600	-
[7741]	26/07/07	25,525	26,055	25,220	25,645	+70	+0.27	1,301,800	-
[7741]	26/07/06	26,100	26,100	25,475	25,575	-355	-1.37	784,100	-
[7741]	26/07/03	25,845	26,190	25,565	25,930	+340	+1.33	991,500	-
[7741]	26/07/02	25,775	25,925	25,500	25,590	-315	-1.22	1,068,900	-
[7741]	26/07/01	25,940	26,265	25,560	25,905	-45	-0.17	1,073,900	-
[7741]	26/06/30	26,045	26,255	25,625	25,950	+145	+0.56	1,221,100	-
[7741]	26/06/29	25,570	25,805	25,170	25,805	+230	+0.90	1,387,700	-
[7741]	26/06/26	26,500	26,710	25,020	25,575	-545	-2.09	1,331,600	-
[7741]	26/06/25	26,825	26,850	26,120	26,120	-230	-0.87	1,037,600	-
[7741]	26/06/24	26,200	26,510	25,875	26,350	-135	-0.51	1,042,700	-
[7741]	26/06/23	27,205	27,230	26,485	26,485	-490	-1.82	919,300	-
[7741]	26/06/22	26,945	27,355	26,860	26,975	-270	-0.99	718,700	-
[7741]	26/06/19	28,865	28,880	27,035	27,245	-1,270	-4.45	1,231,700	-
[7741]	26/06/18	28,000	28,720	27,770	28,515	+895	+3.24	1,113,200	-
[7741]	26/06/17	27,025	27,685	26,900	27,620	+555	+2.05	833,200	-
[7741]	26/06/16	26,590	27,255	26,510	27,065	+435	+1.63	964,700	-
[7741]	26/06/15	26,945	26,975	26,445	26,630	+210	+0.79	652,900	-
[7741]	26/06/12	26,420	26,545	25,965	26,420	+770	+3.00	1,790,900	-
[7741]	26/06/11	25,300	25,920	25,165	25,650	-60	-0.23	936,500	-
[7741]	26/06/10	25,420	25,750	25,265	25,710	+105	+0.41	894,600	-
[7741]	26/06/09	25,595	25,895	25,350	25,605	+325	+1.29	971,500	-
[7741]	26/06/08	25,400	25,800	25,100	25,280	-1,060	-4.02	936,500	-
[7741]	26/06/05	26,290	26,395	26,155	26,340	-90	-0.34	714,800	-
[7741]	26/06/04	27,480	27,495	26,280	26,430	-1,065	-3.87	1,078,800	-
[7741]	26/06/03	26,500	27,575	26,360	27,495	+1,190	+4.52	1,092,900	-
[7741]	26/06/02	26,175	26,385	25,990	26,305	-135	-0.51	894,500	-
[7741]	26/06/01	26,950	27,150	26,275	26,440	-640	-2.36	841,300	-
[7741]	26/05/29	27,020	27,510	26,985	27,080	+110	+0.41	1,751,300	-
[7741]	26/05/28	27,080	27,400	26,740	26,970	-225	-0.83	930,100	-
[7741]	26/05/27	27,220	27,835	27,025	27,195	+1,225	+4.72	1,399,000	-
[7741]	26/05/26	26,285	26,570	25,970	25,970	-330	-1.25	1,011,500	-
[7741]	26/05/25	26,055	26,455	25,870	26,300	+75	+0.29	956,600	-
[7741]	26/05/22	26,620	26,885	26,225	26,225	-355	-1.34	1,071,500	-
[7741]	26/05/21	26,900	27,130	26,580	26,580	+80	+0.30	744,300	-
[7741]	26/05/20	26,945	26,970	26,220	26,500	-395	-1.47	976,100	-
[7741]	26/05/19	27,700	27,700	26,705	26,895	-830	-2.99	1,029,300	-
[7741]	26/05/18	27,900	28,050	27,255	27,725	-280	-1.00	677,600	-
[7741]	26/05/15	27,740	28,465	27,630	28,005	+335	+1.21	1,111,800	-
[7741]	26/05/14	27,870	28,135	27,380	27,670	-10	-0.04	934,500	-
[7741]	26/05/13	27,370	27,825	27,300	27,680	+395	+1.45	814,400	-
[7741]	26/05/12	27,270	27,870	27,220	27,285	+50	+0.18	1,110,000	-
[7741]	26/05/11	27,360	27,585	27,050	27,235	-235	-0.86	1,231,300	-
[7741]	26/05/08	27,410	27,940	27,405	27,470	-40	-0.15	1,207,200	-
[7741]	26/05/07	28,275	28,345	26,805	27,510	-320	-1.15	2,802,900	-
[7741]	26/05/01	29,200	29,200	27,750	27,830	-1,270	-4.36	1,140,500	-
[7741]	26/04/30	29,130	29,700	27,665	29,100	-205	-0.70	3,573,900	-
[7741]	26/04/28	29,320	29,380	28,945	29,305	+365	+1.26	952,900	-
[7741]	26/04/27	28,900	29,260	28,785	28,940	+350	+1.22	950,500	-
[7741]	26/04/24	28,310	28,670	28,300	28,590	+95	+0.33	772,600	-
[7741]	26/04/23	28,590	28,700	28,180	28,495	-180	-0.63	899,100	-
[7741]	26/04/22	29,090	29,185	28,625	28,675	-295	-1.02	914,500	-
[7741]	26/04/21	29,465	29,555	28,970	28,970	-675	-2.28	1,089,700	-
[7741]	26/04/20	29,495	29,795	29,290	29,645	+650	+2.24	897,300	-
[7741]	26/04/17	29,495	29,840	28,995	28,995	-1,005	-3.35	1,161,300	-
[7741]	26/04/16	29,770	30,030	29,405	30,000	-30	-0.10	1,130,400	-
[7741]	26/04/15	29,770	30,400	29,620	30,030	+630	+2.14	1,094,200	-
[7741]	26/04/14	29,670	29,770	29,205	29,400	+230	+0.79	733,200	-
[7741]	26/04/13	29,265	29,390	28,965	29,170	-320	-1.09	793,200	-
[7741]	26/04/10	28,985	30,030	28,925	29,490	+505	+1.74	1,167,400	-
[7741]	26/04/09	28,955	29,360	28,900	28,985	+230	+0.80	1,076,500	-
[7741]	26/04/08	29,255	29,400	28,725	28,755	+750	+2.68	1,226,500	-
[7741]	26/04/07	28,275	28,440	28,005	28,005	+45	+0.16	863,200	-
[7741]	26/04/06	27,700	28,495	27,700	27,960	+385	+1.40	688,000	-
[7741]	26/04/03	27,610	27,945	27,485	27,575	+255	+0.93	683,900	-
[7741]	26/04/02	27,975	28,185	27,215	27,320	-280	-1.01	1,101,700	-
[7741]	26/04/01	27,310	27,620	27,080	27,600	+1,050	+3.95	1,107,600	-
[7741]	26/03/31	26,525	27,215	26,350	26,550	-475	-1.76	1,037,800	-
[7741]	26/03/30	26,165	27,025	26,000	27,025	-255	-0.93	1,241,800	-
[7741]	26/03/27	27,600	27,780	27,015	27,280	-810	-2.88	1,324,700	-
[7741]	26/03/26	28,200	28,280	27,645	28,090	-330	-1.16	888,900	-
[7741]	26/03/25	28,665	28,720	28,105	28,420	+185	+0.66	991,500	-
[7741]	26/03/24	28,500	28,540	27,825	28,235	+970	+3.56	1,238,200	-
[7741]	26/03/23	27,300	27,490	26,870	27,265	-535	-1.92	994,800	-
[7741]	26/03/19	27,705	27,885	27,520	27,800	-350	-1.24	1,333,300	-
[7741]	26/03/18	27,800	28,450	27,730	28,150	+470	+1.70	1,057,500	-
[7741]	26/03/17	28,040	28,200	27,640	27,680	+110	+0.40	657,600	-
[7741]	26/03/16	27,490	27,710	27,045	27,570	-195	-0.70	808,400	-
[7741]	26/03/13	27,105	27,955	27,105	27,765	+60	+0.22	978,300	-
[7741]	26/03/12	27,455	27,845	27,305	27,705	-70	-0.25	912,500	-
[7741]	26/03/11	27,660	28,205	27,580	27,775	+330	+1.20	838,000	-
[7741]	26/03/10	27,265	27,565	27,090	27,445	+680	+2.54	1,179,400	-
[7741]	26/03/09	26,400	26,980	26,335	26,765	-1,745	-6.12	1,130,900	-
[7741]	26/03/06	27,810	28,510	27,670	28,510	+370	+1.31	955,600	-
[7741]	26/03/05	28,235	28,665	28,035	28,140	+725	+2.64	1,346,500	-
[7741]	26/03/04	27,435	27,990	27,020	27,415	-895	-3.16	1,248,600	-
[7741]	26/03/03	27,910	28,530	27,730	28,310	+185	+0.66	1,115,000	-
[7741]	26/03/02	27,485	28,460	27,360	28,125	-140	-0.50	1,211,200	-
[7741]	26/02/27	28,205	28,705	27,985	28,265	-940	-3.22	2,449,600	-
[7741]	26/02/26	29,440	29,590	28,960	29,205	+240	+0.83	1,615,100	-
[7741]	26/02/25	29,145	29,575	28,815	28,965	-135	-0.46	1,150,500	-
[7741]	26/02/24	28,000	29,175	27,915	29,100	+1,555	+5.65	1,651,100	-
[7741]	26/02/20	27,490	27,950	27,360	27,545	-55	-0.20	983,500	-
[7741]	26/02/19	27,135	27,700	27,135	27,600	+485	+1.79	1,068,400	-
[7741]	26/02/18	27,735	27,765	27,055	27,115	-305	-1.11	1,034,300	-
[7741]	26/02/17	27,430	27,520	27,165	27,420	-10	-0.04	717,600	-
[7741]	26/02/16	28,190	28,390	27,400	27,430	-710	-2.52	855,000	-
[7741]	26/02/13	28,375	28,475	28,090	28,140	-320	-1.12	1,453,600	-
[7741]	26/02/12	28,500	28,680	28,105	28,460	+335	+1.19	1,132,800	-
[7741]	26/02/10	27,630	28,180	27,620	28,125	+740	+2.70	1,304,200	-
[7741]	26/02/09	27,635	28,000	27,310	27,385	+940	+3.55	1,322,700	-
[7741]	26/02/06	26,615	26,785	26,115	26,445	-495	-1.84	1,205,200	-
[7741]	26/02/05	27,145	27,380	26,420	26,940	-485	-1.77	1,048,600	-
[7741]	26/02/04	27,120	27,425	27,005	27,425	+245	+0.90	1,262,200	-
[7741]	26/02/03	26,975	27,595	26,775	27,180	+1,365	+5.29	1,532,400	-
[7741]	26/02/02	26,370	27,070	25,265	25,815	-55	-0.21	1,727,600	-
[7741]	26/01/30	24,985	27,180	24,950	25,870	+385	+1.51	2,001,900	-
[7741]	26/01/29	25,330	25,645	25,070	25,485	+95	+0.37	1,143,800	-
[7741]	26/01/28	24,950	26,120	24,855	25,390	+265	+1.05	1,322,500	-
[7741]	26/01/27	25,030	25,200	24,740	25,125	+295	+1.19	848,100	-
[7741]	26/01/26	24,660	25,025	24,555	24,830	-610	-2.40	726,500	-
[7741]	26/01/23	25,210	25,440	25,150	25,440	+340	+1.35	504,000	-
[7741]	26/01/22	25,600	25,620	25,070	25,100	+185	+0.74	736,400	-
[7741]	26/01/21	24,610	25,300	24,590	24,915	-145	-0.58	676,500	-
[7741]	26/01/20	24,905	25,140	24,850	25,060	-135	-0.54	547,300	-
[7741]	26/01/19	25,325	25,355	24,980	25,195	-130	-0.51	547,400	-
[7741]	26/01/16	25,500	25,595	25,180	25,325	-285	-1.11	755,000	-
[7741]	26/01/15	25,475	25,785	25,260	25,610	-365	-1.41	865,200	-
[7741]	26/01/14	25,090	26,055	24,975	25,975	+1,220	+4.93	1,318,200	-
[7741]	26/01/13	25,580	25,645	24,755	24,755	-235	-0.94	976,500	-
[7741]	26/01/09	24,855	25,025	24,510	24,990	-60	-0.24	936,700	-
[7741]	26/01/08	25,375	25,465	24,760	25,050	-50	-0.20	1,143,400	-
[7741]	26/01/07	24,975	25,425	24,655	25,100	+840	+3.46	1,243,300	-
[7741]	26/01/06	24,475	24,775	24,050	24,260	+140	+0.58	815,600	-
[7741]	26/01/05	23,945	24,220	23,865	24,120	+435	+1.84	666,200	-
[7741]	25/12/30	23,600	23,740	23,455	23,685	+225	+0.96	534,500	-
[7741]	25/12/29	23,660	23,665	23,345	23,460	-200	-0.85	482,800	-
[7741]	25/12/26	23,610	23,770	23,555	23,660	-15	-0.06	344,200	-
[7741]	25/12/25	23,750	23,765	23,645	23,675	+20	+0.08	208,800	-
[7741]	25/12/24	23,940	24,000	23,585	23,655	-285	-1.19	496,500	-
[7741]	25/12/23	24,030	24,165	23,885	23,940	-30	-0.13	398,800	-
[7741]	25/12/22	23,950	24,310	23,850	23,970	+145	+0.61	696,100	-
[7741]	25/12/19	24,065	24,310	23,685	23,825	+190	+0.80	1,063,900	-
[7741]	25/12/18	23,575	23,770	23,355	23,635	-155	-0.65	441,900	-
[7741]	25/12/17	23,620	23,795	23,430	23,790	-210	-0.88	658,100	-
[7741]	25/12/16	24,055	24,055	23,610	24,000	-70	-0.29	835,200	-
[7741]	25/12/15	23,875	24,160	23,795	24,070	+175	+0.73	976,900	-
[7741]	25/12/12	23,855	24,025	23,615	23,895	+420	+1.79	1,077,900	-
[7741]	25/12/11	23,650	23,870	23,320	23,475	-240	-1.01	730,400	-
[7741]	25/12/10	23,695	23,885	23,430	23,715	+115	+0.49	837,300	-
[7741]	25/12/09	23,760	23,845	23,510	23,600	-325	-1.36	629,800	-
[7741]	25/12/08	24,000	24,385	23,830	23,925	+25	+0.10	633,100	-
[7741]	25/12/05	23,605	23,930	23,460	23,900	+60	+0.25	855,200	-
[7741]	25/12/04	23,500	23,935	23,500	23,840	+360	+1.53	773,000	-
[7741]	25/12/03	23,550	23,680	23,180	23,480	-180	-0.76	734,500	-
[7741]	25/12/02	23,160	23,660	23,110	23,660	+590	+2.56	762,200	-
[7741]	25/12/01	23,310	23,375	22,910	23,070	-380	-1.62	841,400	-
[7741]	25/11/28	23,445	23,480	23,220	23,450	+40	+0.17	603,700	-
[7741]	25/11/27	23,595	23,850	23,255	23,410	-240	-1.01	635,900	-
[7741]	25/11/26	23,320	23,980	23,120	23,650	+485	+2.09	651,700	-
[7741]	25/11/25	23,500	23,615	23,025	23,165	+55	+0.24	1,016,800	-
[7741]	25/11/21	22,955	23,325	22,880	23,110	+35	+0.15	1,901,000	-
[7741]	25/11/20	23,800	23,875	23,050	23,075	+275	+1.21	771,200	-
[7741]	25/11/19	23,170	23,220	22,640	22,800	-270	-1.17	1,257,200	-
[7741]	25/11/18	22,990	23,600	22,990	23,070	-850	-3.55	1,343,100	-
[7741]	25/11/17	23,920	24,140	23,910	23,920	-265	-1.10	1,026,000	-
[7741]	25/11/14	24,010	24,260	23,835	24,185	-140	-0.58	856,800	-
[7741]	25/11/13	24,515	24,655	24,310	24,325	-190	-0.78	886,000	-
[7741]	25/11/12	25,075	25,135	24,305	24,515	-415	-1.66	1,137,000	-
[7741]	25/11/11	25,405	25,430	24,855	24,930	-70	-0.28	668,400	-
[7741]	25/11/10	25,665	25,685	24,965	25,000	-440	-1.73	729,300	-
[7741]	25/11/07	25,440	25,650	25,165	25,440	-185	-0.72	888,800	-
[7741]	25/11/06	25,260	25,930	24,910	25,625	+825	+3.33	1,248,800	-
[7741]	25/11/05	25,110	25,335	24,065	24,800	-340	-1.35	1,561,600	-
[7741]	25/11/04	23,085	25,385	23,000	25,140	+55	+0.22	1,817,400	-
[7741]	25/10/31	24,725	25,735	23,600	25,085	+860	+3.55	2,260,700	-
[7741]	25/10/30	23,840	24,275	23,710	24,225	+370	+1.55	1,136,000	-
[7741]	25/10/29	23,820	24,010	23,590	23,855	+30	+0.13	856,800	-
[7741]	25/10/28	24,130	24,365	23,765	23,825	-520	-2.14	1,152,600	-
[7741]	25/10/27	23,850	24,440	23,620	24,345	+1,345	+5.85	1,561,400	-
[7741]	25/10/24	23,300	23,360	22,840	23,000	+5	+0.02	1,071,300	-
[7741]	25/10/23	22,880	23,025	22,630	22,995	-30	-0.13	1,070,600	-
[7741]	25/10/22	23,040	23,200	22,855	23,025	+105	+0.46	810,700	-
[7741]	25/10/21	22,705	23,135	22,695	22,920	+335	+1.48	944,200	-
[7741]	25/10/20	22,575	22,700	22,340	22,585	+445	+2.01	727,900	-
[7741]	25/10/17	22,040	22,615	21,955	22,140	+15	+0.07	1,015,000	-
[7741]	25/10/16	22,010	22,235	21,890	22,125	+640	+2.98	948,300	-
[7741]	25/10/15	21,225	21,685	21,065	21,485	+275	+1.30	1,078,400	-
[7741]	25/10/14	21,130	21,480	21,040	21,210	-565	-2.59	1,451,900	-
[7741]	25/10/10	22,075	22,180	21,540	21,775	-465	-2.09	1,277,700	-
[7741]	25/10/09	22,400	22,570	22,090	22,240	+85	+0.38	939,700	-
[7741]	25/10/08	22,470	22,770	22,075	22,155	-400	-1.77	1,166,600	-
[7741]	25/10/07	22,700	22,995	22,520	22,555	-10	-0.04	1,394,300	-
[7741]	25/10/06	22,630	22,785	22,055	22,565	+1,150	+5.37	1,679,900	-
[7741]	25/10/03	21,245	21,585	21,240	21,415	+125	+0.59	915,900	-
[7741]	25/10/02	20,680	21,365	20,590	21,290	+710	+3.45	1,224,800	-
[7741]	25/10/01	20,350	20,645	20,295	20,580	+105	+0.51	1,017,900	-
[7741]	25/09/30	19,930	20,655	19,930	20,475	+145	+0.71	1,352,100	-
[7741]	25/09/29	20,570	20,630	20,005	20,330	-70	-0.34	941,500	-
[7741]	25/09/26	20,450	20,595	20,220	20,400	-250	-1.21	1,411,200	-
[7741]	25/09/25	21,090	21,150	20,650	20,650	-300	-1.43	1,275,300	-
[7741]	25/09/24	20,885	21,120	20,815	20,950	-20	-0.10	1,330,000	-
[7741]	25/09/22	20,385	21,185	20,385	20,970	+470	+2.29	1,397,500	-
[7741]	25/09/19	21,090	21,225	20,380	20,500	-575	-2.73	2,265,200	-
[7741]	25/09/18	21,030	21,265	20,950	21,075	-255	-1.20	1,177,800	-
[7741]	25/09/17	21,625	21,755	21,330	21,330	-335	-1.55	983,800	-
[7741]	25/09/16	21,330	21,910	21,305	21,665	+470	+2.22	1,376,700	-
[7741]	25/09/12	21,325	21,325	21,045	21,195	+340	+1.63	1,373,400	-
[7741]	25/09/11	20,490	20,965	20,475	20,855	+135	+0.65	932,100	-
[7741]	25/09/10	20,515	20,760	20,510	20,720	+145	+0.70	983,100	-
[7741]	25/09/09	20,855	20,965	20,570	20,575	-180	-0.87	992,800	-
[7741]	25/09/08	20,715	20,860	20,505	20,755	+240	+1.17	921,500	-
[7741]	25/09/05	20,100	20,670	20,015	20,515	+800	+4.06	1,308,600	-