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
[7716]	26/10/30	1,412	1,458	1,410	1,421	+9.0	+0.64	1,162,200	232,496,578,560
[7716]	26/10/29	1,426	1,441	1,404	1,412	-18	-1.258741	9,775,700	231,024,050,176
[7716]	26/10/28	1,433	1,448	1,411	1,430	-5	-0.348432	1,282,100	233,969,123,328
[7716]	26/10/27	1,403	1,451	1,400	1,435	+54	+3.91021	1,250,800	234,787,192,832
[7716]	26/10/26	1,381	1,390	1,360	1,381	-14	-1.003584	1,484,200	225,951,989,760
[7716]	26/10/23	1,392	1,404	1,371	1,395	+2	+0.143575	882,700	228,242,604,032
[7716]	26/10/22	1,397	1,439	1,387	1,393	-2	-0.143369	902,800	227,915,366,400
[7716]	26/10/21	1,398	1,411	1,387	1,395	+20	+1.454545	839,800	228,242,604,032
[7716]	26/10/20	1,410	1,418	1,372	1,375	-34	-2.413059	758,600	224,970,309,632
[7716]	26/10/19	1,405	1,436	1,405	1,409	-18	-1.261388	658,900	230,533,201,920
[7716]	26/10/16	1,426	1,439	1,398	1,427	+21	+1.493599	587,900	233,478,275,072
[7716]	26/10/15	1,385	1,414	1,379	1,406	+10	+0.716332	868,900	230,042,370,048
[7716]	26/10/14	1,425	1,430	1,394	1,396	-27	-1.8974	744,300	228,406,214,656
[7716]	26/10/13	1,463	1,465	1,421	1,423	-10	-0.697837	672,700	232,823,816,192
[7716]	26/10/09	1,437	1,465	1,423	1,433	-16	-1.10421	873,400	234,459,955,200
[7716]	26/10/08	1,516	1,527	1,447	1,449	-62	-4.103243	1,396,700	237,077,790,720
[7716]	26/10/07	1,540	1,545	1,503	1,511	-27	-1.755527	627,200	247,221,911,552
[7716]	26/10/06	1,508	1,548	1,508	1,538	+32	+2.124834	755,000	251,639,513,088
[7716]	26/10/05	1,484	1,523	1,481	1,506	+41	+2.798635	491,500	246,403,842,048
[7716]	26/10/02	1,456	1,478	1,435	1,465	-16	-1.080351	817,900	239,695,642,624
[7716]	26/10/01	1,450	1,486	1,439	1,481	+31	+2.137931	696,200	242,313,478,144
[7716]	26/09/30	1,456	1,482	1,406	1,450	-5	-0.343643	872,300	237,241,417,728
[7716]	26/09/29	1,504	1,508	1,454	1,455	-42	-2.805611	471,900	238,059,487,232
[7716]	26/09/28	1,542.5	1,547.5	1,495	1,497	-28	-1.836066	524,200	244,931,313,664
[7716]	26/09/25	1,530	1,540	1,517.5	1,525	-5	-0.326797	402,000	249,512,525,824
[7716]	26/09/24	1,512.5	1,545	1,499.5	1,530	+22.5	+1.492537	378,600	250,330,595,328
[7716]	26/09/18	1,537.5	1,540	1,505	1,507.5	-30	-1.95122	412,200	246,649,257,984
[7716]	26/09/17	1,540	1,545	1,525	1,537.5	+7.5	+0.490196	334,400	251,557,707,776
[7716]	26/09/16	1,527.5	1,530	1,510	1,530	+7.5	+0.492611	301,800	250,330,595,328
[7716]	26/09/15	1,525	1,527.5	1,510	1,522.5	+24	+1.601602	474,600	249,103,482,880
[7716]	26/09/14	1,470.5	1,515	1,465	1,498.5	+21.5	+1.455653	413,200	245,176,729,600
[7716]	26/09/11	1,470	1,488	1,462.5	1,477	-16	-1.071668	501,800	241,659,019,264
[7716]	26/09/10	1,540	1,550	1,488	1,493	-47	-3.051948	640,600	244,276,854,784
[7716]	26/09/09	1,535	1,547.5	1,522.5	1,540	+15	+0.983607	420,400	251,966,750,720
[7716]	26/09/08	1,552.5	1,555	1,510	1,525	-32.5	-2.086677	524,600	249,512,525,824
[7716]	26/09/07	1,560	1,572.5	1,550	1,557.5	-5	-0.32	516,600	258,705,358,848
[7716]	26/09/04	1,570	1,585	1,535	1,562.5	+40	+2.627258	562,600	259,535,880,192
[7716]	26/09/03	1,577.5	1,580	1,515	1,522.5	-27.5	-1.774194	500,600	252,891,758,592
[7716]	26/09/02	1,580	1,592.5	1,550	1,550	-45	-2.821317	503,000	257,459,585,024
[7716]	26/09/01	1,557.5	1,610	1,552.5	1,595	+32.5	+2.08	486,600	264,934,227,968
[7716]	26/08/31	1,587.5	1,597.5	1,562.5	1,562.5	-25	-1.574803	1,024,000	259,535,880,192
[7716]	26/08/28	1,585	1,617.5	1,572.5	1,587.5	+5	+0.315956	1,264,200	263,688,454,144
[7716]	26/08/27	1,620	1,640	1,567.5	1,582.5	-47.5	-2.91411	437,800	262,857,932,800
[7716]	26/08/26	1,585	1,662.5	1,580	1,630	+27.5	+1.716069	494,200	270,747,828,224
[7716]	26/08/25	1,555	1,610	1,550	1,602.5	+47.5	+3.054662	537,400	266,179,985,408
[7716]	26/08/24	1,530	1,560	1,517.5	1,555	+40	+2.640264	455,600	258,290,106,368
[7716]	26/08/21	1,547.5	1,552.5	1,507.5	1,515	-32.5	-2.100162	384,600	251,645,984,768
[7716]	26/08/20	1,540	1,567.5	1,517.5	1,547.5	+2.5	+0.161812	449,400	257,044,332,544
[7716]	26/08/19	1,575	1,590	1,545	1,545	-47.5	-2.982732	505,600	256,629,080,064
[7716]	26/08/18	1,635	1,640	1,587.5	1,592.5	-15	-0.933126	553,600	264,518,959,104
[7716]	26/08/17	1,650	1,650	1,605	1,607.5	-32.5	-1.981707	429,600	-
[7716]	26/08/14	1,662.5	1,687.5	1,632.5	1,640	-32.5	-1.943199	594,400	-
[7716]	26/08/13	1,675	1,692.5	1,665	1,672.5	+17.5	+1.057402	636,800	-
[7716]	26/08/12	1,637.5	1,675	1,600	1,655	+17.5	+1.068702	806,000	-
[7716]	26/08/10	1,630	1,652.5	1,592.5	1,637.5	+15	+0.924499	933,600	-
[7716]	26/08/07	1,495	1,657.5	1,482.5	1,622.5	+57.5	+3.674121	1,477,200	-
[7716]	26/08/06	1,582.5	1,592.5	1,545	1,565	-10	-0.634921	603,600	-
[7716]	26/08/05	1,575	1,590	1,555	1,575	+27.5	+1.77706	427,600	-
[7716]	26/08/04	1,537.5	1,560	1,525	1,547.5	+10	+0.650407	450,400	-
[7716]	26/08/03	1,530	1,545	1,495	1,537.5	+20	+1.317957	426,000	-
[7716]	26/07/31	1,515	1,545	1,493	1,517.5	+19	+1.267935	436,600	-
[7716]	26/07/30	1,494.5	1,520	1,482.5	1,498.5	+9.5	+0.638012	461,000	-
[7716]	26/07/29	1,565	1,565	1,484	1,489	-51	-3.311688	722,400	-
[7716]	26/07/28	1,562.5	1,577.5	1,535	1,540	-57.5	-3.599374	433,600	-
[7716]	26/07/27	1,540	1,605	1,527.5	1,597.5	+67.5	+4.411765	478,600	-
[7716]	26/07/24	1,525	1,530	1,499.5	1,530	+5	+0.327869	350,200	-
[7716]	26/07/23	1,522.5	1,535	1,517.5	1,525	+5	+0.328947	398,000	-
[7716]	26/07/22	1,535	1,542.5	1,510	1,520	-17.5	-1.138211	334,800	-
[7716]	26/07/21	1,525	1,545	1,520	1,537.5	+12.5	+0.819672	298,200	-
[7716]	26/07/17	1,522.5	1,525	1,502.5	1,525	0	0	306,800	-
[7716]	26/07/16	1,525	1,535	1,507.5	1,525	-5	-0.326797	318,000	-
[7716]	26/07/15	1,502.5	1,530	1,493	1,530	+25	+1.66113	443,000	-
[7716]	26/07/14	1,512.5	1,515	1,493	1,505	0	0	251,200	-
[7716]	26/07/13	1,515	1,525	1,495	1,505	-10	-0.660066	223,000	-
[7716]	26/07/10	1,537.5	1,545	1,507.5	1,515	-15	-0.980392	319,800	-
[7716]	26/07/09	1,505	1,532.5	1,500	1,530	+30	+2	476,600	-
[7716]	26/07/08	1,497	1,532.5	1,493	1,500	+14	+0.942127	922,200	-
[7716]	26/07/07	1,484	1,491.5	1,471	1,486	-7.5	-0.502176	468,200	-
[7716]	26/07/06	1,510	1,510	1,475	1,493.5	-9	-0.599002	231,000	-
[7716]	26/07/03	1,493.5	1,502.5	1,487	1,502.5	+14	+0.940544	301,800	-
[7716]	26/07/02	1,487	1,510	1,477	1,488.5	+14	+0.949474	360,000	-
[7716]	26/07/01	1,495	1,502.5	1,469.5	1,474.5	-20.5	-1.371237	262,200	-
[7716]	26/06/30	1,465	1,497	1,458	1,495	-5	-0.333333	446,800	-
[7716]	26/06/29	1,454.5	1,505	1,450	1,500	+5.5	+0.368016	456,600	-
[7716]	26/06/26	1,500	1,505	1,489	1,494.5	0	0	388,000	-
[7716]	26/06/25	1,475	1,505	1,474.5	1,494.5	+17	+1.150592	559,400	-
[7716]	26/06/24	1,487.5	1,488	1,465.5	1,477.5	+15	+1.025641	410,000	-
[7716]	26/06/23	1,480	1,489	1,453.5	1,462.5	-8	-0.544033	398,800	-
[7716]	26/06/22	1,495	1,500	1,470.5	1,470.5	-13	-0.876306	258,800	-
[7716]	26/06/19	1,489	1,497.5	1,481.5	1,483.5	-5.5	-0.369375	376,200	-
[7716]	26/06/18	1,507.5	1,520	1,481.5	1,489	-11	-0.733333	359,600	-
[7716]	26/06/17	1,517.5	1,517.5	1,495	1,500	-2.5	-0.166389	332,600	-
[7716]	26/06/16	1,499.5	1,502.5	1,486.5	1,502.5	+10	+0.670017	260,000	-
[7716]	26/06/15	1,500	1,505	1,483	1,492.5	-15	-0.995025	327,400	-
[7716]	26/06/12	1,547.5	1,550	1,500	1,507.5	-32.5	-2.11039	302,400	-
[7716]	26/06/11	1,520	1,545	1,505	1,540	+15	+0.983607	428,800	-
[7716]	26/06/10	1,510	1,527.5	1,493	1,525	+25	+1.666667	353,200	-
[7716]	26/06/09	1,477.5	1,515	1,461	1,500	0	0	514,200	-
[7716]	26/06/08	1,474.5	1,507.5	1,461.5	1,500	-25	-1.639344	548,800	-
[7716]	26/06/05	1,492.5	1,532.5	1,483	1,525	+51.5	+3.49508	544,000	-
[7716]	26/06/04	1,485.5	1,487.5	1,455.5	1,473.5	+11.5	+0.786594	403,600	-
[7716]	26/06/03	1,456	1,481	1,446	1,462	+6	+0.412088	589,000	-
[7716]	26/06/02	1,469	1,475	1,435.5	1,456	-71.5	-4.680851	713,200	-
[7716]	26/06/01	1,510	1,535	1,489.5	1,527.5	+2.5	+0.163934	533,200	-
[7716]	26/05/29	1,560	1,580	1,525	1,525	-35	-2.24359	920,400	-
[7716]	26/05/28	1,590	1,590	1,542.5	1,560	-15	-0.952381	399,800	-
[7716]	26/05/27	1,585	1,587.5	1,552.5	1,575	+2.5	+0.158983	488,200	-
[7716]	26/05/26	1,545	1,587.5	1,520	1,572.5	+62.5	+4.139073	617,000	-
[7716]	26/05/25	1,522.5	1,537.5	1,481	1,510	-12.5	-0.821018	347,400	-
[7716]	26/05/22	1,500	1,525	1,499	1,522.5	+45	+3.045685	453,000	-
[7716]	26/05/21	1,450	1,484	1,439	1,477.5	+30.5	+2.107809	460,600	-
[7716]	26/05/20	1,460.5	1,465.5	1,437	1,447	-21.5	-1.464079	574,400	-
[7716]	26/05/19	1,490	1,494.5	1,455	1,468.5	-6.5	-0.440678	456,800	-
[7716]	26/05/18	1,500	1,520	1,448.5	1,475	-22	-1.469606	568,000	-
[7716]	26/05/15	1,456.5	1,517.5	1,445	1,497	+61.5	+4.284222	841,800	-
[7716]	26/05/14	1,368.5	1,440	1,350	1,435.5	+91.5	+6.808036	1,000,400	-
[7716]	26/05/13	1,375	1,380.5	1,339	1,344	-27.5	-2.005104	394,600	-
[7716]	26/05/12	1,385	1,394	1,365	1,371.5	-22.5	-1.61406	396,600	-
[7716]	26/05/11	1,400	1,400	1,386.5	1,394	+14.5	+1.051105	410,000	-
[7716]	26/05/08	1,399.5	1,402	1,369.5	1,379.5	-20	-1.429082	427,200	-
[7716]	26/05/07	1,400	1,409.5	1,391	1,399.5	+7	+0.502693	574,600	-
[7716]	26/05/01	1,377	1,398.5	1,367.5	1,392.5	+3.5	+0.25198	426,400	-
[7716]	26/04/30	1,386	1,399.5	1,381	1,389	-6	-0.430108	281,000	-
[7716]	26/04/28	1,400	1,402	1,385	1,395	+4	+0.287563	264,400	-
[7716]	26/04/27	1,387.5	1,399	1,385	1,391	0	0	370,400	-
[7716]	26/04/24	1,397.5	1,408	1,391	1,391	-6	-0.429492	265,800	-
[7716]	26/04/23	1,400	1,415.5	1,385	1,397	+9	+0.648415	443,800	-
[7716]	26/04/22	1,390	1,395	1,377.5	1,388	-12.5	-0.892538	327,800	-
[7716]	26/04/21	1,414	1,414	1,393	1,400.5	-8	-0.56798	478,600	-
[7716]	26/04/20	1,385.5	1,426	1,384.5	1,408.5	-2	-0.141794	536,000	-
[7716]	26/04/17	1,428.5	1,429	1,404	1,410.5	-18.5	-1.294612	278,000	-
[7716]	26/04/16	1,440.5	1,445	1,422	1,429	-13	-0.901526	449,600	-
[7716]	26/04/15	1,428	1,443.5	1,415	1,442	+17.5	+1.228501	495,400	-
[7716]	26/04/14	1,449	1,449	1,416	1,424.5	-4	-0.280014	236,200	-
[7716]	26/04/13	1,427.5	1,440	1,413	1,428.5	-4	-0.279232	341,200	-
[7716]	26/04/10	1,428.5	1,447.5	1,422	1,432.5	+4	+0.280014	337,600	-
[7716]	26/04/09	1,414.5	1,433	1,395	1,428.5	+26	+1.853832	471,200	-
[7716]	26/04/08	1,400.5	1,404.5	1,387	1,402.5	+23	+1.667271	377,400	-
[7716]	26/04/07	1,375.5	1,387	1,370	1,379.5	+0.5	+0.036258	320,000	-
[7716]	26/04/06	1,380	1,395.5	1,379	1,379	-21.5	-1.535166	315,200	-
[7716]	26/04/03	1,388.5	1,401.5	1,384	1,400.5	+30.5	+2.226277	334,200	-
[7716]	26/04/02	1,358	1,386	1,356	1,370	+5.5	+0.403078	453,400	-
[7716]	26/04/01	1,386	1,388.5	1,346	1,364.5	+13.5	+0.99926	650,600	-
[7716]	26/03/31	1,349.5	1,376	1,349.5	1,351	+1.5	+0.111152	486,200	-
[7716]	26/03/30	1,329	1,349.5	1,320	1,349.5	-18	-1.316271	627,200	-
[7716]	26/03/27	1,361.5	1,373.5	1,352	1,367.5	-4.5	-0.327988	554,400	-
[7716]	26/03/26	1,395	1,396	1,366	1,372	-23	-1.648746	450,800	-
[7716]	26/03/25	1,414	1,414	1,390	1,395	+8.5	+0.613054	411,200	-
[7716]	26/03/24	1,390.5	1,395	1,376.5	1,386.5	+30	+2.211574	434,800	-
[7716]	26/03/23	1,373	1,377	1,330	1,356.5	-30	-2.163722	590,400	-
[7716]	26/03/19	1,413	1,416	1,382.5	1,386.5	-26.5	-1.875442	591,800	-
[7716]	26/03/18	1,410	1,420.5	1,391.5	1,413	+14.5	+1.036825	444,200	-
[7716]	26/03/17	1,424	1,424	1,388	1,398.5	-12.5	-0.885897	419,400	-
[7716]	26/03/16	1,381	1,427	1,373.5	1,411	+30	+2.172339	754,200	-
[7716]	26/03/13	1,348	1,390	1,328	1,381	+20	+1.469508	407,000	-
[7716]	26/03/12	1,396.5	1,408	1,352	1,361	-31.5	-2.262118	452,000	-
[7716]	26/03/11	1,370	1,403	1,359.5	1,392.5	+30.5	+2.239354	677,200	-
[7716]	26/03/10	1,369	1,387	1,352	1,362	+18	+1.339286	525,800	-
[7716]	26/03/09	1,340	1,351.5	1,310	1,344	-53.5	-3.828265	552,800	-
[7716]	26/03/06	1,359	1,402	1,345.5	1,397.5	+56	+4.174432	822,400	-
[7716]	26/03/05	1,325.5	1,354	1,316	1,341.5	+45	+3.470883	616,600	-
[7716]	26/03/04	1,286.5	1,306	1,273.5	1,296.5	-15	-1.143729	553,400	-
[7716]	26/03/03	1,350	1,350	1,302.5	1,311.5	-38.5	-2.851852	524,200	-
[7716]	26/03/02	1,345	1,355	1,341.5	1,350	-11	-0.808229	416,800	-
[7716]	26/02/27	1,332.5	1,363	1,329.5	1,361	+29	+2.177177	686,200	-
[7716]	26/02/26	1,331.5	1,339.5	1,318	1,332	-9.5	-0.708163	531,800	-
[7716]	26/02/25	1,329	1,341.5	1,321	1,341.5	+12.5	+0.940557	484,400	-
[7716]	26/02/24	1,301	1,332.5	1,291	1,329	+24	+1.83908	627,600	-
[7716]	26/02/20	1,300	1,314.5	1,287	1,305	+30	+2.352941	805,800	-
[7716]	26/02/19	1,275	1,279.5	1,262	1,275	0	0	707,200	-
[7716]	26/02/18	1,272.5	1,277.5	1,252.5	1,275	+3.5	+0.275265	582,600	-
[7716]	26/02/17	1,270.5	1,281	1,248	1,271.5	-1	-0.078585	584,800	-
[7716]	26/02/16	1,222.5	1,283.5	1,221	1,272.5	+63	+5.208764	1,047,600	-
[7716]	26/02/13	1,200.5	1,241	1,166.5	1,209.5	+76.5	+6.751986	1,314,000	-
[7716]	26/02/12	1,115	1,138.5	1,111.5	1,133	+2.5	+0.221141	634,000	-
[7716]	26/02/10	1,125	1,136.5	1,122	1,130.5	-0.5	-0.044209	512,600	-
[7716]	26/02/09	1,126.5	1,138	1,120	1,131	+14	+1.253357	319,800	-
[7716]	26/02/06	1,120	1,120	1,103	1,117	-4.5	-0.401248	206,600	-
[7716]	26/02/05	1,105.5	1,129.5	1,105.5	1,121.5	+3.5	+0.313059	308,600	-
[7716]	26/02/04	1,110	1,125	1,108.5	1,118	+11.5	+1.039313	261,000	-
[7716]	26/02/03	1,092	1,111	1,088.5	1,106.5	+20.5	+1.887661	485,800	-
[7716]	26/02/02	1,085	1,103	1,080	1,086	+5	+0.462535	491,600	-
[7716]	26/01/30	1,082	1,091	1,075.5	1,081	-0.5	-0.046232	374,600	-
[7716]	26/01/29	1,078.5	1,089.5	1,072	1,081.5	-3.5	-0.322581	226,800	-
[7716]	26/01/28	1,090	1,090	1,077	1,085	-9.5	-0.867976	362,600	-
[7716]	26/01/27	1,088	1,106	1,080.5	1,094.5	+2.5	+0.228938	335,000	-
[7716]	26/01/26	1,109	1,109.5	1,089	1,092	-21.5	-1.930849	357,000	-
[7716]	26/01/23	1,117.5	1,124	1,108	1,113.5	+1	+0.089888	376,000	-
[7716]	26/01/22	1,090	1,117	1,087.5	1,112.5	+34.5	+3.200371	667,600	-
[7716]	26/01/21	1,063	1,083.5	1,058	1,078	+6	+0.559701	684,800	-
[7716]	26/01/20	1,080.5	1,086	1,067	1,072	+4	+0.374532	438,400	-
[7716]	26/01/19	1,061.5	1,071.5	1,040.5	1,068	+6.5	+0.612341	436,400	-
[7716]	26/01/16	1,029.5	1,067.5	1,025.5	1,061.5	+37.5	+3.662109	658,400	-
[7716]	26/01/15	1,009	1,027	1,007.5	1,024	+15	+1.48662	327,200	-
[7716]	26/01/14	1,000	1,013	1,000	1,009	+7	+0.698603	322,400	-
[7716]	26/01/13	1,014	1,015	999	1,002	-9.5	-0.939199	301,200	-
[7716]	26/01/09	1,001	1,014.5	1,001	1,011.5	+8.5	+0.847458	179,400	-
[7716]	26/01/08	1,010	1,011	1,000	1,003	-6.5	-0.643883	200,600	-
[7716]	26/01/07	1,000	1,009.5	993	1,009.5	+8	+0.798802	292,400	-
[7716]	26/01/06	1,005.5	1,005.5	992	1,001.5	+4	+0.401003	264,000	-
[7716]	26/01/05	1,000	1,013	995	997.5	+7	+0.706714	372,000	-
[7716]	25/12/30	997	997	982	990.5	+0.5	+0.050505	240,400	-
[7716]	25/12/29	975	1,000	975	990	+10	+1.020408	314,000	-
[7716]	25/12/26	987	989.5	980	980	-6	-0.608519	297,400	-
[7716]	25/12/25	979	987.5	979	986	+4.5	+0.458482	185,600	-
[7716]	25/12/24	982.5	992	980	981.5	+2.5	+0.255363	202,400	-
[7716]	25/12/23	974.5	983.5	973.5	979	-3	-0.305499	372,000	-
[7716]	25/12/22	995	999	982	982	-4.5	-0.456158	322,400	-
[7716]	25/12/19	987.5	990	981.5	986.5	-4.5	-0.454087	538,600	-
[7716]	25/12/18	980	998.5	972.5	991	+17.5	+1.797637	436,200	-
[7716]	25/12/17	967.5	975.5	963.5	973.5	0	0	398,600	-
[7716]	25/12/16	983	986	971.5	973.5	-17	-1.716305	414,400	-
[7716]	25/12/15	984.5	992	980.5	990.5	-6	-0.602107	293,200	-
[7716]	25/12/12	990.5	996.5	983	996.5	+2	+0.201106	380,400	-
[7716]	25/12/11	1,000	1,005.5	987	994.5	+1	+0.100654	417,600	-
[7716]	25/12/10	984	997	980	993.5	+9.5	+0.965447	482,600	-
[7716]	25/12/09	988	991	979.5	984	-7.5	-0.75643	384,000	-
[7716]	25/12/08	995	1,002	984	991.5	-11	-1.097257	592,600	-
[7716]	25/12/05	1,006.5	1,016.5	999	1,002.5	+5.5	+0.551655	665,600	-
[7716]	25/12/04	968	998.5	968	997	+31	+3.20911	332,000	-
[7716]	25/12/03	975	975	965	966	-9	-0.923077	422,000	-
[7716]	25/12/02	987.5	990.5	975	975	-11	-1.115619	351,800	-
[7716]	25/12/01	995	1,003	982.5	986	-16.5	-1.645885	357,000	-
[7716]	25/11/28	1,010	1,010	995	1,002.5	-5.5	-0.545635	314,400	-
[7716]	25/11/27	995.5	1,016.5	993.5	1,008	+16	+1.612903	339,800	-
[7716]	25/11/26	971.5	998.5	970	992	+34.5	+3.603133	887,200	-
[7716]	25/11/25	999.5	1,004.5	957.5	957.5	-64	-6.265296	913,600	-
[7716]	25/11/21	1,003.5	1,023	1,002.5	1,021.5	+13	+1.289043	280,200	-
[7716]	25/11/20	1,056.5	1,056.5	1,008.5	1,008.5	-30	-2.888782	332,800	-
[7716]	25/11/19	1,047	1,054	1,037	1,038.5	+4	+0.38666	247,800	-
[7716]	25/11/18	1,050	1,056	1,034.5	1,034.5	-20.5	-1.943128	318,600	-
[7716]	25/11/17	1,055	1,061.5	1,045.5	1,055	+10	+0.956938	199,800	-
[7716]	25/11/14	1,025	1,049.5	1,020.5	1,045	+17	+1.653696	332,400	-
[7716]	25/11/13	1,044	1,048.5	1,028	1,028	-11	-1.05871	265,200	-
[7716]	25/11/12	1,007	1,040.5	1,005	1,039	+34	+3.383085	268,400	-
[7716]	25/11/11	1,015	1,015	995.5	1,005	-14	-1.373896	301,600	-
[7716]	25/11/10	995	1,019	990.5	1,019	+26.5	+2.670025	423,600	-
[7716]	25/11/07	1,004.5	1,021.5	987	992.5	-35.5	-3.453307	610,800	-
[7716]	25/11/06	1,024.5	1,035	1,016.5	1,028	+16	+1.581028	285,800	-
[7716]	25/11/05	1,045	1,045	1,004.5	1,012	-25.5	-2.457831	257,800	-
[7716]	25/11/04	1,022.5	1,037.5	1,011	1,037.5	+16	+1.566324	322,400	-
[7716]	25/10/31	1,028.5	1,035.5	1,012	1,021.5	-11.5	-1.113262	326,600	-
[7716]	25/10/30	1,025.5	1,035.5	1,016	1,033	+5	+0.486381	253,200	-
[7716]	25/10/29	1,049	1,049	1,025	1,028	-25.5	-2.420503	305,200	-
[7716]	25/10/28	1,075	1,075	1,053	1,053.5	-31.5	-2.903226	381,800	-
[7716]	25/10/27	1,083	1,095.5	1,077.5	1,085	+2	+0.184672	257,000	-
[7716]	25/10/24	1,075.5	1,092	1,073.5	1,083	+24	+2.266289	776,400	-
[7716]	25/10/23	1,064	1,074	1,051.5	1,059	+13.5	+1.291248	469,200	-
[7716]	25/10/22	1,049	1,052	1,041.5	1,045.5	-1	-0.095557	822,200	-
[7716]	25/10/21	1,059	1,062	1,042.5	1,046.5	0	0	1,359,400	-
[7716]	25/10/20	1,058.5	1,058.5	1,041.5	1,046.5	+2.5	+0.239464	191,000	-
[7716]	25/10/17	1,050	1,052.5	1,036.5	1,044	-6	-0.571429	252,400	-
[7716]	25/10/16	1,054	1,057	1,041.5	1,050	+5.5	+0.526568	155,400	-
[7716]	25/10/15	1,037	1,051	1,033.5	1,044.5	+15	+1.457018	214,800	-
[7716]	25/10/14	1,031.5	1,049.5	1,023.5	1,029.5	-25.5	-2.417062	350,800	-
[7716]	25/10/10	1,071.5	1,079.5	1,055	1,055	-24.5	-2.269569	326,400	-
[7716]	25/10/09	1,050	1,079.5	1,050	1,079.5	+30	+2.858504	402,800	-
[7716]	25/10/08	1,062.5	1,063	1,042.5	1,049.5	-12.5	-1.177024	265,200	-
[7716]	25/10/07	1,067	1,071.5	1,057.5	1,062	-5	-0.468604	223,200	-
[7716]	25/10/06	1,066	1,068	1,055.5	1,067	+20	+1.91022	312,600	-
[7716]	25/10/03	1,033	1,054	1,032.5	1,047	+14.5	+1.404358	282,800	-
[7716]	25/10/02	1,029	1,036	1,021	1,032.5	+13.5	+1.324828	239,600	-
[7716]	25/10/01	1,017.5	1,030.5	1,013.5	1,019	-5	-0.488281	329,800	-
[7716]	25/09/30	1,012.5	1,029	1,012.5	1,024	+11.5	+1.135802	162,000	-
[7716]	25/09/29	1,026.5	1,033	1,012.5	1,012.5	-14	-1.363858	122,000	-
[7716]	25/09/26	1,018	1,026.5	1,015.5	1,026.5	+11.5	+1.133005	165,000	-
[7716]	25/09/25	1,021	1,023	1,010.5	1,015	-10	-0.97561	280,200	-
[7716]	25/09/24	1,018	1,033.5	1,015	1,025	-1.5	-0.146128	251,200	-
[7716]	25/09/22	1,018.5	1,026.5	1,016	1,026.5	+13	+1.282684	202,400	-
[7716]	25/09/19	1,033.5	1,035	1,008	1,013.5	-20	-1.935172	450,200	-
[7716]	25/09/18	1,045	1,052	1,027	1,033.5	-1.5	-0.144928	354,000	-
[7716]	25/09/17	1,026.5	1,042.5	1,023.5	1,035	-2	-0.192864	329,600	-
[7716]	25/09/16	1,027.5	1,052	1,018.5	1,037	+10.5	+1.022893	450,600	-
[7716]	25/09/12	1,054.5	1,054.5	1,026.5	1,026.5	-18.5	-1.770335	267,200	-
[7716]	25/09/11	1,057.5	1,065	1,031.5	1,045	-5	-0.47619	429,600	-
[7716]	25/09/10	1,057.5	1,057.5	1,047	1,050	-7.5	-0.70922	289,600	-
[7716]	25/09/09	1,045	1,057.5	1,040.5	1,057.5	+12.5	+1.196172	281,200	-
[7716]	25/09/08	1,058.5	1,061	1,033.5	1,045	-9.5	-0.900901	316,200	-
[7716]	25/09/05	1,061	1,061	1,043	1,054.5	+68	+3.33	591,400	-