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
[7780]	26/10/29	1,848	1,856	1,818	1,835	+5.0	+0.27	808,100	136,259,698,688
[7780]	26/10/28	1,865	1,877	1,823	1,830	-53.0	-2.81	318,900	135,888,420,864
[7780]	26/10/27	1,885	1,914	1,873	1,883	-9.0	-0.48	300,700	139,823,988,736
[7780]	26/10/26	1,898	1,916	1,875	1,892	-2.0	-0.11	270,300	140,492,292,096
[7780]	26/10/23	1,904	1,917	1,889	1,894	-2.0	-0.11	197,400	140,640,796,672
[7780]	26/10/22	1,900	1,914	1,896	1,896	-11.0	-0.58	171,500	140,789,317,632
[7780]	26/10/21	1,905	1,929	1,897	1,907	+22.0	+1.17	187,400	141,606,125,568
[7780]	26/10/20	1,890	1,890	1,865	1,885	-1.0	-0.05	159,400	139,972,493,312
[7780]	26/10/19	1,891	1,895	1,863	1,886	-14.0	-0.74	191,500	140,046,761,984
[7780]	26/10/16	1,890	1,906	1,890	1,900	+34.0	+1.82	232,000	141,086,343,168
[7780]	26/10/15	1,852	1,881	1,831	1,866	0	+0.00	287,500	138,561,634,304
[7780]	26/10/14	1,863	1,880	1,840	1,866	-1.0	-0.05	276,900	138,561,634,304
[7780]	26/10/13	1,872	1,882	1,862	1,867	-4.0	-0.21	213,800	138,635,886,592
[7780]	26/10/09	1,870	1,884	1,839	1,871	+19.0	+1.03	286,500	138,932,912,128
[7780]	26/10/08	1,827	1,869	1,813	1,852	+30.0	+1.65	289,200	137,522,053,120
[7780]	26/10/07	1,770	1,822	1,762	1,822	+22.0	+1.22	165,700	135,294,369,792
[7780]	26/10/06	1,802	1,841	1,798	1,800	+8.0	+0.45	196,200	133,660,745,728
[7780]	26/10/05	1,781	1,808	1,778	1,792	+6.0	+0.34	235,900	133,066,694,656
[7780]	26/10/02	1,735	1,797	1,710	1,786	+11.0	+0.62	299,600	132,621,156,352
[7780]	26/10/01	1,705	1,790	1,698	1,775	+59.0	+3.44	493,000	131,804,340,224
[7780]	26/09/30	1,700	1,730	1,688	1,716	-1.0	-0.06	265,500	127,423,242,240
[7780]	26/09/29	1,763	1,763	1,694	1,717	-42.0	-2.39	317,400	127,497,494,528
[7780]	26/09/28	1,787	1,787	1,752	1,759	-5.0	-0.28	429,700	130,616,246,272
[7780]	26/09/25	1,769	1,782	1,755	1,764	+1.0	+0.06	241,600	130,987,524,096
[7780]	26/09/24	1,765	1,805	1,750	1,763	+1.0	+0.06	298,900	130,913,271,808
[7780]	26/09/18	1,774	1,778	1,739	1,762	-18.0	-1.01	352,000	130,839,019,520
[7780]	26/09/17	1,730	1,780	1,730	1,780	+50.0	+2.89	262,100	132,175,626,240
[7780]	26/09/16	1,726	1,742	1,720	1,730	+3.0	+0.17	197,900	128,462,823,424
[7780]	26/09/15	1,709	1,728	1,701	1,727	+19.0	+1.11	232,000	128,240,058,368
[7780]	26/09/14	1,664	1,716	1,648	1,708	+40.0	+2.40	219,800	126,829,191,168
[7780]	26/09/11	1,688	1,706	1,660	1,668	-30.0	-1.77	268,000	123,858,952,192
[7780]	26/09/10	1,715	1,717	1,685	1,698	-34.0	-1.96	218,100	126,086,635,520
[7780]	26/09/09	1,755	1,759	1,727	1,732	-32.0	-1.81	224,400	128,611,336,192
[7780]	26/09/08	1,798	1,804	1,764	1,764	-46.0	-2.54	261,800	130,987,524,096
[7780]	26/09/07	1,843	1,868	1,800	1,810	-57.0	-3.05	298,900	134,403,301,376
[7780]	26/09/04	1,880	1,889	1,835	1,867	-36.0	-1.89	306,800	138,635,886,592
[7780]	26/09/03	1,973	1,978	1,902	1,903	-50.0	-2.56	244,800	141,309,100,032
[7780]	26/09/02	1,928	1,961	1,920	1,953	+16.0	+0.83	279,000	145,021,911,040
[7780]	26/09/01	1,900	1,945	1,890	1,937	+27.0	+1.41	178,300	143,833,808,896
[7780]	26/08/31	1,925	1,947	1,910	1,910	-16.0	-0.83	208,300	141,828,898,816
[7780]	26/08/28	1,861	1,928	1,853	1,926	+55.0	+2.94	258,100	143,017,000,960
[7780]	26/08/27	1,898	1,913	1,871	1,871	-27.0	-1.42	183,400	138,932,912,128
[7780]	26/08/26	1,893	1,915	1,888	1,898	-11.0	-0.58	217,500	140,937,822,208
[7780]	26/08/25	1,922	1,922	1,901	1,909	-5.0	-0.26	130,500	141,754,646,528
[7780]	26/08/24	1,912	1,931	1,906	1,914	-6.0	-0.31	138,900	142,125,924,352
[7780]	26/08/21	1,958	1,964	1,910	1,920	-21.0	-1.08	165,600	142,571,454,464
[7780]	26/08/20	1,910	1,951	1,900	1,941	+18.0	+0.94	196,400	144,130,834,432
[7780]	26/08/19	1,958	1,969	1,889	1,923	-50.0	-2.53	272,700	142,794,227,712
[7780]	26/08/18	1,977	1,996	1,955	1,973	+16.0	+0.82	302,600	146,507,022,336
[7780]	26/08/17	2,000	2,009	1,957	1,957	-9	-0.46	285,700	-
[7780]	26/08/14	1,955	1,984	1,935	1,966	-8	-0.41	243,600	-
[7780]	26/08/13	1,972	1,997	1,951	1,974	+9	+0.46	244,900	-
[7780]	26/08/12	2,036	2,040	1,930	1,965	-58	-2.87	463,400	-
[7780]	26/08/10	2,006	2,049	1,970	2,023	-63	-3.02	546,300	-
[7780]	26/08/07	1,823	2,086	1,797	2,086	+271	+14.93	856,500	-
[7780]	26/08/06	1,765	1,815	1,755	1,815	+58	+3.30	207,400	-
[7780]	26/08/05	1,730	1,770	1,730	1,757	+27	+1.56	182,600	-
[7780]	26/08/04	1,744	1,744	1,712	1,730	-14	-0.80	161,500	-
[7780]	26/08/03	1,739	1,755	1,700	1,744	+9	+0.52	272,000	-
[7780]	26/07/31	1,740	1,749	1,709	1,735	-34	-1.92	301,200	-
[7780]	26/07/30	1,800	1,803	1,757	1,769	-41	-2.27	243,200	-
[7780]	26/07/29	1,788	1,810	1,755	1,810	+46	+2.61	293,500	-
[7780]	26/07/28	1,766	1,790	1,740	1,764	-1	-0.06	222,000	-
[7780]	26/07/27	1,683	1,770	1,671	1,765	+90	+5.37	364,300	-
[7780]	26/07/24	1,638	1,681	1,627	1,675	+23	+1.39	144,300	-
[7780]	26/07/23	1,646	1,660	1,638	1,652	-12	-0.72	126,700	-
[7780]	26/07/22	1,694	1,694	1,646	1,664	-38	-2.23	202,300	-
[7780]	26/07/21	1,726	1,726	1,691	1,702	+16	+0.95	196,200	-
[7780]	26/07/17	1,737	1,739	1,674	1,686	-39	-2.26	214,700	-
[7780]	26/07/16	1,690	1,731	1,683	1,725	+45	+2.68	201,600	-
[7780]	26/07/15	1,662	1,682	1,662	1,680	+5	+0.30	166,300	-
[7780]	26/07/14	1,690	1,705	1,674	1,675	+4	+0.24	164,000	-
[7780]	26/07/13	1,677	1,688	1,663	1,671	+8	+0.48	144,500	-
[7780]	26/07/10	1,653	1,673	1,652	1,663	+11	+0.67	139,000	-
[7780]	26/07/09	1,691	1,699	1,652	1,652	-39	-2.31	160,900	-
[7780]	26/07/08	1,710	1,718	1,681	1,691	-19	-1.11	157,000	-
[7780]	26/07/07	1,704	1,720	1,683	1,710	+8	+0.47	174,000	-
[7780]	26/07/06	1,704	1,722	1,690	1,702	-2	-0.12	180,100	-
[7780]	26/07/03	1,710	1,728	1,695	1,704	+25	+1.49	166,900	-
[7780]	26/07/02	1,678	1,691	1,663	1,679	+26	+1.57	161,800	-
[7780]	26/07/01	1,635	1,661	1,631	1,653	-6	-0.36	214,200	-
[7780]	26/06/30	1,652	1,672	1,637	1,659	-33	-1.95	279,300	-
[7780]	26/06/29	1,703	1,717	1,683	1,692	-10	-0.59	224,400	-
[7780]	26/06/26	1,717	1,725	1,687	1,702	+2	+0.12	235,300	-
[7780]	26/06/25	1,668	1,705	1,652	1,700	+56	+3.41	257,100	-
[7780]	26/06/24	1,600	1,650	1,600	1,644	+44	+2.75	247,600	-
[7780]	26/06/23	1,628	1,629	1,594	1,600	-11	-0.68	254,700	-
[7780]	26/06/22	1,626	1,637	1,591	1,611	-15	-0.92	218,900	-
[7780]	26/06/19	1,605	1,626	1,601	1,626	+13	+0.81	179,600	-
[7780]	26/06/18	1,620	1,646	1,608	1,613	-29	-1.77	156,500	-
[7780]	26/06/17	1,658	1,658	1,631	1,642	+7	+0.43	170,300	-
[7780]	26/06/16	1,601	1,635	1,590	1,635	-6	-0.37	169,800	-
[7780]	26/06/15	1,650	1,666	1,636	1,641	-4	-0.24	133,100	-
[7780]	26/06/12	1,700	1,700	1,640	1,645	-33	-1.97	225,000	-
[7780]	26/06/11	1,650	1,680	1,624	1,678	+29	+1.76	259,500	-
[7780]	26/06/10	1,651	1,668	1,626	1,649	-2	-0.12	141,200	-
[7780]	26/06/09	1,632	1,657	1,627	1,651	+21	+1.29	144,000	-
[7780]	26/06/08	1,626	1,662	1,612	1,630	-7	-0.43	189,000	-
[7780]	26/06/05	1,638	1,662	1,625	1,637	+39	+2.44	188,100	-
[7780]	26/06/04	1,600	1,619	1,589	1,598	+8	+0.50	250,300	-
[7780]	26/06/03	1,602	1,610	1,580	1,590	-1	-0.06	195,100	-
[7780]	26/06/02	1,618	1,618	1,586	1,591	-34	-2.09	205,800	-
[7780]	26/06/01	1,623	1,631	1,581	1,625	+1	+0.06	273,900	-
[7780]	26/05/29	1,628	1,659	1,610	1,624	-13	-0.79	254,300	-
[7780]	26/05/28	1,654	1,684	1,619	1,637	-22	-1.33	342,800	-
[7780]	26/05/27	1,668	1,678	1,581	1,659	-20	-1.19	299,200	-
[7780]	26/05/26	1,652	1,720	1,651	1,679	+24	+1.45	385,800	-
[7780]	26/05/25	1,605	1,655	1,591	1,655	+50	+3.12	280,800	-
[7780]	26/05/22	1,682	1,682	1,598	1,605	-77.0	-4.58	277,600	-
[7780]	26/05/21	1,667	1,697	1,661	1,682	+44.0	+2.69	334,600	-
[7780]	26/05/20	1,622	1,655	1,609	1,638	+45.0	+2.82	398,800	-
[7780]	26/05/19	1,599	1,620	1,566	1,593	+68.0	+4.46	492,400	-
[7780]	26/05/18	1,543	1,558	1,491	1,525	-35.0	-2.24	409,100	-
[7780]	26/05/15	1,520	1,570	1,513	1,560	+43.0	+2.83	268,400	-
[7780]	26/05/14	1,486	1,536	1,476	1,517	+39.0	+2.64	504,100	-
[7780]	26/05/13	1,537	1,570	1,433	1,478	-48.0	-3.15	848,700	-
[7780]	26/05/12	1,600	1,608	1,523	1,526	-72.0	-4.51	277,200	-
[7780]	26/05/11	1,594	1,616	1,588	1,598	-11.0	-0.68	216,700	-
[7780]	26/05/08	1,629	1,636	1,589	1,609	-8.0	-0.49	204,900	-
[7780]	26/05/07	1,627	1,632	1,601	1,617	-3.0	-0.19	222,800	-
[7780]	26/05/01	1,617	1,635	1,603	1,620	0	+0.00	152,700	-
[7780]	26/04/30	1,617	1,627	1,607	1,620	-24.0	-1.46	264,200	-
[7780]	26/04/28	1,657	1,668	1,621	1,644	-13.0	-0.78	270,800	-
[7780]	26/04/27	1,637	1,673	1,626	1,657	+8	+0.49	199,800	-
[7780]	26/04/24	1,646	1,667	1,610	1,649	-2	-0.12	241,200	-
[7780]	26/04/23	1,636	1,661	1,622	1,651	-9	-0.54	200,400	-
[7780]	26/04/22	1,691	1,699	1,652	1,660	-48	-2.81	187,400	-
[7780]	26/04/21	1,729	1,737	1,696	1,708	0	0.00	141,800	-
[7780]	26/04/20	1,677	1,713	1,671	1,708	+35	+2.09	200,200	-
[7780]	26/04/17	1,719	1,732	1,670	1,673	-54	-3.13	183,800	-
[7780]	26/04/16	1,739	1,750	1,720	1,727	-5	-0.29	150,300	-
[7780]	26/04/15	1,728	1,749	1,725	1,732	+21	+1.23	171,900	-
[7780]	26/04/14	1,756	1,756	1,711	1,711	-5	-0.29	162,400	-
[7780]	26/04/13	1,713	1,728	1,705	1,716	-4	-0.23	149,000	-
[7780]	26/04/10	1,750	1,764	1,720	1,720	-35	-1.99	181,800	-
[7780]	26/04/09	1,771	1,779	1,754	1,755	-25	-1.40	198,400	-
[7780]	26/04/08	1,795	1,797	1,778	1,780	+16	+0.91	203,500	-
[7780]	26/04/07	1,749	1,774	1,749	1,764	+15	+0.86	182,800	-
[7780]	26/04/06	1,736	1,771	1,730	1,749	+20	+1.16	155,400	-
[7780]	26/04/03	1,737	1,754	1,729	1,729	+9	+0.52	187,500	-
[7780]	26/04/02	1,762	1,778	1,719	1,720	-41	-2.33	224,500	-
[7780]	26/04/01	1,743	1,761	1,731	1,761	+58	+3.41	186,000	-
[7780]	26/03/31	1,740	1,746	1,697	1,703	-38	-2.18	265,700	-
[7780]	26/03/30	1,692	1,741	1,681	1,741	-41	-2.30	350,200	-
[7780]	26/03/27	1,743	1,787	1,730	1,782	+32	+1.83	452,900	-
[7780]	26/03/26	1,735	1,763	1,735	1,750	+10	+0.57	276,900	-
[7780]	26/03/25	1,734	1,744	1,727	1,740	+40	+2.35	271,800	-
[7780]	26/03/24	1,680	1,704	1,671	1,700	+44	+2.66	186,300	-
[7780]	26/03/23	1,657	1,667	1,631	1,656	-34	-2.01	373,400	-
[7780]	26/03/19	1,716	1,724	1,690	1,690	-60	-3.43	219,900	-
[7780]	26/03/18	1,737	1,756	1,733	1,750	+30	+1.74	280,800	-
[7780]	26/03/17	1,705	1,746	1,705	1,720	+15	+0.88	249,400	-
[7780]	26/03/16	1,670	1,721	1,665	1,705	+27	+1.61	252,200	-
[7780]	26/03/13	1,658	1,694	1,654	1,678	-2	-0.12	337,600	-
[7780]	26/03/12	1,720	1,728	1,660	1,680	-42	-2.44	289,700	-
[7780]	26/03/11	1,727	1,749	1,707	1,722	-13	-0.75	281,500	-
[7780]	26/03/10	1,776	1,784	1,722	1,735	-3	-0.17	232,000	-
[7780]	26/03/09	1,712	1,756	1,700	1,738	-34	-1.92	368,400	-
[7780]	26/03/06	1,740	1,780	1,705	1,772	+12	+0.68	245,800	-
[7780]	26/03/05	1,766	1,793	1,745	1,760	+21	+1.21	209,200	-
[7780]	26/03/04	1,755	1,768	1,708	1,739	-55	-3.07	292,300	-
[7780]	26/03/03	1,868	1,872	1,794	1,794	-81	-4.32	226,700	-
[7780]	26/03/02	1,865	1,890	1,838	1,875	-25	-1.32	281,600	-
[7780]	26/02/27	1,868	1,905	1,864	1,900	+16	+0.85	255,600	-
[7780]	26/02/26	1,870	1,892	1,861	1,884	+8	+0.43	181,500	-
[7780]	26/02/25	1,899	1,907	1,859	1,876	-17	-0.90	240,800	-
[7780]	26/02/24	1,840	1,906	1,832	1,893	+74	+4.07	379,000	-
[7780]	26/02/20	1,838	1,839	1,801	1,819	-53	-2.83	210,400	-
[7780]	26/02/19	1,873	1,881	1,835	1,872	-1	-0.05	412,800	-
[7780]	26/02/18	1,909	1,929	1,867	1,873	-1	-0.05	521,000	-
[7780]	26/02/17	1,860	1,917	1,848	1,874	+54	+2.97	429,400	-
[7780]	26/02/16	1,863	1,929	1,810	1,820	-3	-0.16	625,400	-
[7780]	26/02/13	1,750	1,850	1,691	1,823	+78	+4.47	735,400	-
[7780]	26/02/12	1,720	1,747	1,710	1,745	+38	+2.23	395,000	-
[7780]	26/02/10	1,688	1,707	1,682	1,707	+27	+1.61	202,300	-
[7780]	26/02/09	1,699	1,700	1,662	1,680	+17	+1.02	253,500	-
[7780]	26/02/06	1,670	1,675	1,661	1,663	-10	-0.60	142,400	-
[7780]	26/02/05	1,677	1,689	1,665	1,673	+14	+0.84	198,700	-
[7780]	26/02/04	1,630	1,667	1,621	1,659	+37	+2.28	261,100	-
[7780]	26/02/03	1,602	1,628	1,599	1,622	+24	+1.50	188,100	-
[7780]	26/02/02	1,630	1,632	1,598	1,598	-21	-1.30	205,600	-
[7780]	26/01/30	1,615	1,627	1,606	1,619	+11	+0.68	198,800	-
[7780]	26/01/29	1,569	1,615	1,552	1,608	+10	+0.63	252,500	-
[7780]	26/01/28	1,578	1,617	1,569	1,598	+20	+1.27	521,000	-
[7780]	26/01/27	1,573	1,591	1,543	1,578	-13	-0.82	266,600	-
[7780]	26/01/26	1,591	1,617	1,583	1,591	-39	-2.39	241,600	-
[7780]	26/01/23	1,604	1,639	1,602	1,630	+50	+3.16	293,500	-
[7780]	26/01/22	1,570	1,596	1,549	1,580	+10	+0.64	257,400	-
[7780]	26/01/21	1,584	1,598	1,564	1,570	-31	-1.94	260,700	-
[7780]	26/01/20	1,602	1,614	1,595	1,601	+6	+0.38	138,300	-
[7780]	26/01/19	1,603	1,611	1,593	1,595	-15	-0.93	133,500	-
[7780]	26/01/16	1,597	1,612	1,579	1,610	0	0.00	172,800	-
[7780]	26/01/15	1,594	1,614	1,583	1,610	+8	+0.50	209,900	-
[7780]	26/01/14	1,609	1,627	1,596	1,602	-8	-0.50	234,200	-
[7780]	26/01/13	1,601	1,610	1,580	1,610	+5	+0.31	252,400	-
[7780]	26/01/09	1,597	1,609	1,569	1,605	+3	+0.19	425,500	-
[7780]	26/01/08	1,601	1,615	1,595	1,602	-15	-0.93	249,300	-
[7780]	26/01/07	1,588	1,634	1,581	1,617	+34	+2.15	292,200	-
[7780]	26/01/06	1,585	1,593	1,565	1,583	+8	+0.51	270,800	-
[7780]	26/01/05	1,589	1,596	1,569	1,575	-22	-1.38	294,700	-
[7780]	25/12/30	1,609	1,611	1,593	1,597	-12	-0.75	182,400	-
[7780]	25/12/29	1,605	1,610	1,597	1,609	+11	+0.69	208,000	-
[7780]	25/12/26	1,608	1,610	1,592	1,598	-2	-0.13	167,700	-
[7780]	25/12/25	1,572	1,609	1,571	1,600	+34	+2.17	214,100	-
[7780]	25/12/24	1,580	1,587	1,562	1,566	-9	-0.57	151,500	-
[7780]	25/12/23	1,580	1,590	1,565	1,575	+6	+0.38	169,700	-
[7780]	25/12/22	1,588	1,588	1,560	1,569	-10	-0.63	174,300	-
[7780]	25/12/19	1,560	1,579	1,559	1,579	+20	+1.28	209,300	-
[7780]	25/12/18	1,572	1,576	1,554	1,559	+5	+0.32	173,800	-
[7780]	25/12/17	1,569	1,569	1,542	1,554	-8	-0.51	203,700	-
[7780]	25/12/16	1,595	1,600	1,562	1,562	-35	-2.19	274,300	-
[7780]	25/12/15	1,600	1,612	1,584	1,597	-3	-0.19	159,100	-
[7780]	25/12/12	1,584	1,603	1,580	1,600	+36	+2.30	229,100	-
[7780]	25/12/11	1,599	1,600	1,564	1,564	-25	-1.57	236,100	-
[7780]	25/12/10	1,589	1,605	1,583	1,589	0	0.00	262,300	-
[7780]	25/12/09	1,554	1,595	1,554	1,589	+24	+1.53	336,000	-
[7780]	25/12/08	1,569	1,588	1,544	1,565	+13	+0.84	240,600	-
[7780]	25/12/05	1,527	1,557	1,521	1,552	+1	+0.06	224,400	-
[7780]	25/12/04	1,566	1,587	1,540	1,551	+3	+0.19	441,500	-
[7780]	25/12/03	1,520	1,563	1,516	1,548	+20	+1.31	396,100	-
[7780]	25/12/02	1,500	1,540	1,492	1,528	+20	+1.33	280,600	-
[7780]	25/12/01	1,533	1,540	1,506	1,508	-15	-0.98	274,400	-
[7780]	25/11/28	1,477	1,532	1,477	1,523	+55	+3.75	466,800	-
[7780]	25/11/27	1,465	1,475	1,442	1,468	+17	+1.17	407,500	-
[7780]	25/11/26	1,441	1,463	1,432	1,451	-12	-0.82	412,400	-
[7780]	25/11/25	1,474	1,490	1,452	1,463	-10	-0.68	357,800	-
[7780]	25/11/21	1,427	1,487	1,425	1,473	+58	+4.10	549,100	-
[7780]	25/11/20	1,381	1,459	1,381	1,415	+42	+3.06	743,800	-
[7780]	25/11/19	1,349	1,374	1,348	1,373	+17	+1.25	365,900	-
[7780]	25/11/18	1,398	1,399	1,350	1,356	-14	-1.02	411,700	-
[7780]	25/11/17	1,375	1,414	1,349	1,370	+21	+1.56	1,066,600	-
[7780]	25/11/14	1,232	1,349	1,225	1,349	+124	+10.12	947,800	-
[7780]	25/11/13	1,240	1,245	1,225	1,225	-3	-0.24	252,300	-
[7780]	25/11/12	1,255	1,260	1,228	1,228	-24	-1.92	253,200	-
[7780]	25/11/11	1,236	1,252	1,229	1,252	+23	+1.87	212,200	-
[7780]	25/11/10	1,244	1,250	1,223	1,229	-5	-0.41	198,200	-
[7780]	25/11/07	1,227	1,236	1,224	1,234	+7	+0.57	149,000	-
[7780]	25/11/06	1,227	1,240	1,224	1,227	0	0.00	193,400	-
[7780]	25/11/05	1,226	1,236	1,202	1,227	+1	+0.08	250,200	-
[7780]	25/11/04	1,198	1,236	1,198	1,226	+24	+2.00	282,500	-
[7780]	25/10/31	1,211	1,218	1,197	1,202	-8	-0.66	225,600	-
[7780]	25/10/30	1,201	1,217	1,198	1,210	0	0.00	228,100	-
[7780]	25/10/29	1,211	1,222	1,204	1,210	-15	-1.22	271,200	-
[7780]	25/10/28	1,225	1,237	1,224	1,225	-8	-0.65	202,800	-
[7780]	25/10/27	1,244	1,251	1,231	1,233	+5	+0.41	196,900	-
[7780]	25/10/24	1,239	1,244	1,223	1,228	-16	-1.29	162,300	-
[7780]	25/10/23	1,229	1,251	1,216	1,244	+14	+1.14	281,400	-
[7780]	25/10/22	1,252	1,265	1,230	1,230	-22	-1.76	224,700	-
[7780]	25/10/21	1,225	1,253	1,225	1,252	+27	+2.20	319,700	-
[7780]	25/10/20	1,226	1,238	1,223	1,225	+21	+1.74	411,100	-
[7780]	25/10/17	1,180	1,205	1,180	1,204	+29	+2.47	294,200	-
[7780]	25/10/16	1,164	1,182	1,162	1,175	+14	+1.21	235,700	-
[7780]	25/10/15	1,150	1,168	1,147	1,161	+15	+1.31	415,300	-
[7780]	25/10/14	1,118	1,149	1,118	1,146	+1	+0.09	814,200	-
[7780]	25/10/10	1,132	1,157	1,132	1,145	-3	-0.26	405,600	-
[7780]	25/10/09	1,141	1,150	1,135	1,148	+5	+0.44	293,700	-
[7780]	25/10/08	1,153	1,165	1,143	1,143	-14	-1.21	225,900	-
[7780]	25/10/07	1,159	1,168	1,156	1,157	-7	-0.60	220,900	-
[7780]	25/10/06	1,152	1,166	1,141	1,164	+39	+3.47	409,200	-
[7780]	25/10/03	1,116	1,129	1,113	1,125	+8	+0.72	247,700	-
[7780]	25/10/02	1,098	1,118	1,090	1,117	+15	+1.36	342,200	-
[7780]	25/10/01	1,127	1,127	1,092	1,102	-35	-3.08	519,200	-
[7780]	25/09/30	1,131	1,142	1,128	1,137	0	0.00	230,200	-
[7780]	25/09/29	1,155	1,157	1,136	1,137	-14	-1.22	315,600	-
[7780]	25/09/26	1,145	1,155	1,141	1,151	-8	-0.69	434,300	-
[7780]	25/09/25	1,152	1,160	1,142	1,159	+8	+0.70	328,000	-
[7780]	25/09/24	1,160	1,160	1,143	1,151	0	0.00	373,800	-
[7780]	25/09/22	1,146	1,162	1,141	1,151	+3	+0.26	277,600	-
[7780]	25/09/19	1,170	1,182	1,139	1,148	-23	-1.96	823,000	-
[7780]	25/09/18	1,180	1,189	1,171	1,171	-15	-1.26	386,100	-
[7780]	25/09/17	1,176	1,191	1,170	1,186	-1	-0.08	448,300	-
[7780]	25/09/16	1,180	1,194	1,175	1,187	-2	-0.17	259,500	-
[7780]	25/09/12	1,183	1,198	1,180	1,189	+6	+0.51	324,200	-
[7780]	25/09/11	1,197	1,205	1,180	1,183	-20	-1.66	323,100	-
[7780]	25/09/10	1,227	1,227	1,203	1,203	-27	-2.20	228,600	-
[7780]	25/09/09	1,240	1,244	1,228	1,230	-5	-0.40	193,100	-
[7780]	25/09/08	1,239	1,242	1,226	1,235	+5	+0.41	149,600	-
[7780]	25/09/05	1,221	1,233	1,212	1,230	+10	+0.82	220,900	-