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
[7723]	26/10/29	2,743	2,752	2,702	2,742	-10.0	-0.36	111,800	42,066,812,928
[7723]	26/10/28	2,787	2,793	2,752	2,752	-35.0	-1.26	27,300	42,220,228,608
[7723]	26/10/27	2,789	2,815	2,776	2,787	-4.0	-0.14	28,000	42,757,185,536
[7723]	26/10/26	2,815	2,821	2,760	2,791	+2.0	+0.07	79,000	42,818,551,808
[7723]	26/10/23	2,820	2,836	2,773	2,789	-36.0	-1.27	22,000	42,787,868,672
[7723]	26/10/22	2,832	2,847	2,811	2,825	-7.0	-0.25	17,300	43,340,169,216
[7723]	26/10/21	2,825	2,846	2,822	2,832	+4.0	+0.14	21,700	43,447,562,240
[7723]	26/10/20	2,854	2,865	2,816	2,828	-26.0	-0.91	19,000	43,386,195,968
[7723]	26/10/19	2,840	2,860	2,828	2,854	-6.0	-0.21	15,700	43,785,076,736
[7723]	26/10/16	2,838	2,860	2,833	2,860	+49.0	+1.74	29,900	43,877,126,144
[7723]	26/10/15	2,871	2,871	2,810	2,811	-75.0	-2.60	43,100	43,125,387,264
[7723]	26/10/14	2,895	2,905	2,871	2,886	-22.0	-0.76	10,500	44,276,011,008
[7723]	26/10/13	2,882	2,909	2,877	2,908	+49.0	+1.71	24,900	44,613,525,504
[7723]	26/10/09	2,854	2,870	2,824	2,859	+37.0	+1.31	22,700	43,861,786,624
[7723]	26/10/08	2,845	2,854	2,803	2,822	-36.0	-1.26	24,000	43,294,146,560
[7723]	26/10/07	2,863	2,869	2,841	2,858	-5.0	-0.17	9,600	43,846,443,008
[7723]	26/10/06	2,836	2,878	2,836	2,863	+1.0	+0.03	20,900	43,923,152,896
[7723]	26/10/05	2,846	2,869	2,842	2,862	+5.0	+0.18	20,000	43,907,809,280
[7723]	26/10/02	2,873	2,873	2,844	2,857	-31.0	-1.07	20,300	43,831,103,488
[7723]	26/10/01	2,846	2,897	2,839	2,888	+22.0	+0.77	19,000	44,306,694,144
[7723]	26/09/30	2,833	2,877	2,831	2,866	+33.0	+1.16	14,700	43,969,175,552
[7723]	26/09/29	2,821	2,853	2,821	2,833	-65.0	-2.24	19,100	43,462,901,760
[7723]	26/09/28	2,909	2,909	2,892	2,898	-11.0	-0.38	23,200	44,460,109,824
[7723]	26/09/25	2,882	2,909	2,878	2,909	+27.0	+0.94	19,300	44,628,869,120
[7723]	26/09/24	2,885	2,907	2,875	2,882	-3.0	-0.10	19,300	44,214,644,736
[7723]	26/09/18	2,914	2,914	2,883	2,885	-25.0	-0.86	18,600	44,260,667,392
[7723]	26/09/17	2,889	2,914	2,889	2,910	+27.0	+0.94	18,000	44,644,208,640
[7723]	26/09/16	2,864	2,900	2,864	2,883	+19.0	+0.66	17,900	44,229,984,256
[7723]	26/09/15	2,868	2,873	2,853	2,864	+2.0	+0.07	14,400	43,938,492,416
[7723]	26/09/14	2,829	2,862	2,806	2,862	+31.0	+1.10	12,800	43,907,809,280
[7723]	26/09/11	2,800	2,831	2,799	2,831	-4.0	-0.14	20,400	43,432,218,624
[7723]	26/09/10	2,811	2,852	2,800	2,835	+20.0	+0.71	23,100	43,493,584,896
[7723]	26/09/09	2,825	2,838	2,810	2,815	-10.0	-0.35	16,800	43,186,753,536
[7723]	26/09/08	2,850	2,853	2,825	2,825	-37.0	-1.29	15,500	43,340,169,216
[7723]	26/09/07	2,871	2,879	2,855	2,862	-5.0	-0.17	16,200	43,907,809,280
[7723]	26/09/04	2,856	2,867	2,837	2,867	-9.0	-0.31	25,100	43,984,519,168
[7723]	26/09/03	2,880	2,884	2,850	2,876	-4.0	-0.14	20,600	44,122,595,328
[7723]	26/09/02	2,912	2,924	2,875	2,880	-59.0	-2.01	37,600	44,183,961,600
[7723]	26/09/01	2,950	2,965	2,924	2,939	-24.0	-0.81	42,400	45,089,116,160
[7723]	26/08/31	2,915	2,971	2,896	2,963	+41.0	+1.40	40,000	45,457,317,888
[7723]	26/08/28	2,910	2,925	2,882	2,922	+42.0	+1.46	34,800	44,828,311,552
[7723]	26/08/27	2,887	2,926	2,880	2,880	-11.0	-0.38	22,900	44,183,961,600
[7723]	26/08/26	2,858	2,913	2,858	2,891	+30.0	+1.05	27,400	44,352,716,800
[7723]	26/08/25	2,878	2,890	2,860	2,861	-17.0	-0.59	13,600	43,892,469,760
[7723]	26/08/24	2,878	2,907	2,870	2,878	+8.0	+0.28	16,000	44,153,278,464
[7723]	26/08/21	2,845	2,873	2,819	2,870	+19.0	+0.67	15,900	44,030,545,920
[7723]	26/08/20	2,844	2,852	2,821	2,851	+31.0	+1.10	18,700	43,739,054,080
[7723]	26/08/19	2,860	2,862	2,814	2,820	-50.0	-1.74	37,700	43,263,463,424
[7723]	26/08/18	2,888	2,891	2,865	2,870	-18.0	-0.62	20,600	44,030,545,920
[7723]	26/08/17	2,860	2,897	2,840	2,888	+2	+0.07	33,100	-
[7723]	26/08/14	2,828	2,899	2,803	2,886	+55	+1.94	42,500	-
[7723]	26/08/13	2,810	2,848	2,782	2,831	+30	+1.07	32,200	-
[7723]	26/08/12	2,789	2,805	2,759	2,801	+28	+1.01	34,300	-
[7723]	26/08/10	2,794	2,796	2,755	2,773	+16	+0.58	37,300	-
[7723]	26/08/07	2,761	2,770	2,743	2,757	-4	-0.14	33,400	-
[7723]	26/08/06	2,755	2,785	2,753	2,761	+11	+0.40	15,600	-
[7723]	26/08/05	2,777	2,787	2,740	2,750	0	0.00	21,000	-
[7723]	26/08/04	2,770	2,789	2,742	2,750	-20	-0.72	41,300	-
[7723]	26/08/03	2,777	2,780	2,697	2,770	-27	-0.97	102,200	-
[7723]	26/07/31	3,075	3,075	2,774	2,797	-228	-7.54	93,800	-
[7723]	26/07/30	3,010	3,055	3,005	3,025	-20	-0.66	18,300	-
[7723]	26/07/29	3,045	3,055	2,995	3,045	+30	+1.00	21,900	-
[7723]	26/07/28	3,045	3,050	3,005	3,015	-65	-2.11	12,500	-
[7723]	26/07/27	3,010	3,080	3,010	3,080	+70	+2.33	11,400	-
[7723]	26/07/24	3,030	3,035	2,999	3,010	-25	-0.82	17,300	-
[7723]	26/07/23	3,060	3,065	3,035	3,035	-25	-0.82	8,000	-
[7723]	26/07/22	3,080	3,085	3,045	3,060	-10	-0.33	12,700	-
[7723]	26/07/21	3,045	3,135	3,045	3,070	+40	+1.32	38,700	-
[7723]	26/07/17	3,040	3,065	2,999	3,030	-15	-0.49	15,900	-
[7723]	26/07/16	3,065	3,095	3,045	3,045	-5	-0.16	14,000	-
[7723]	26/07/15	3,070	3,070	3,030	3,050	+15	+0.49	9,300	-
[7723]	26/07/14	3,040	3,060	3,030	3,035	+25	+0.83	10,500	-
[7723]	26/07/13	3,070	3,085	3,010	3,010	-45	-1.47	14,900	-
[7723]	26/07/10	3,035	3,065	3,035	3,055	+35	+1.16	14,800	-
[7723]	26/07/09	3,015	3,030	2,992	3,020	+25	+0.83	9,700	-
[7723]	26/07/08	3,040	3,045	2,995	2,995	-15	-0.50	22,300	-
[7723]	26/07/07	3,025	3,055	3,005	3,010	+5	+0.17	22,700	-
[7723]	26/07/06	3,015	3,040	3,005	3,005	+5	+0.17	10,000	-
[7723]	26/07/03	2,999	3,035	2,998	3,000	+7	+0.23	18,000	-
[7723]	26/07/02	2,986	3,035	2,986	2,993	+27	+0.91	13,700	-
[7723]	26/07/01	2,973	3,000	2,966	2,966	-7	-0.24	12,000	-
[7723]	26/06/30	3,035	3,035	2,967	2,973	-52	-1.72	17,600	-
[7723]	26/06/29	2,996	3,025	2,987	3,025	+45	+1.51	20,100	-
[7723]	26/06/26	2,940	2,997	2,940	2,980	+40	+1.36	39,900	-
[7723]	26/06/25	2,948	2,950	2,907	2,940	+34	+1.17	11,700	-
[7723]	26/06/24	2,905	2,940	2,905	2,906	+1	+0.03	8,100	-
[7723]	26/06/23	2,934	2,937	2,905	2,905	-29	-0.99	11,900	-
[7723]	26/06/22	2,967	2,976	2,911	2,934	-22	-0.74	11,300	-
[7723]	26/06/19	2,939	2,959	2,930	2,956	+34	+1.16	11,900	-
[7723]	26/06/18	2,920	2,939	2,918	2,922	+19	+0.65	10,000	-
[7723]	26/06/17	2,877	2,923	2,877	2,903	+23	+0.80	12,700	-
[7723]	26/06/16	2,890	2,890	2,840	2,880	-15	-0.52	15,700	-
[7723]	26/06/15	2,937	2,937	2,895	2,895	+8	+0.28	13,200	-
[7723]	26/06/12	2,884	2,910	2,860	2,887	+18	+0.63	17,500	-
[7723]	26/06/11	2,880	2,885	2,840	2,869	-21	-0.73	13,100	-
[7723]	26/06/10	2,917	2,921	2,875	2,890	-37	-1.26	20,600	-
[7723]	26/06/09	2,910	2,945	2,910	2,927	+45	+1.56	10,000	-
[7723]	26/06/08	2,893	2,923	2,859	2,882	-21	-0.72	24,900	-
[7723]	26/06/05	2,856	2,914	2,856	2,903	+47	+1.65	9,200	-
[7723]	26/06/04	2,836	2,880	2,831	2,856	-21	-0.73	9,000	-
[7723]	26/06/03	2,840	2,883	2,837	2,877	+40	+1.41	12,000	-
[7723]	26/06/02	2,890	2,890	2,811	2,837	-64	-2.21	30,400	-
[7723]	26/06/01	2,899	2,920	2,870	2,901	+21	+0.73	26,700	-
[7723]	26/05/29	2,929	2,950	2,880	2,880	-40	-1.37	22,900	-
[7723]	26/05/28	2,871	2,920	2,862	2,920	+40	+1.39	15,600	-
[7723]	26/05/27	2,857	2,880	2,851	2,880	+11	+0.38	25,900	-
[7723]	26/05/26	2,873	2,895	2,854	2,869	-10	-0.35	34,900	-
[7723]	26/05/25	2,920	2,944	2,865	2,879	-34	-1.17	19,400	-
[7723]	26/05/22	2,953	2,955	2,908	2,913	-16.0	-0.55	11,800	-
[7723]	26/05/21	2,980	2,980	2,929	2,929	-18.0	-0.61	6,900	-
[7723]	26/05/20	2,973	2,997	2,911	2,947	-58.0	-1.93	20,100	-
[7723]	26/05/19	3,045	3,070	2,986	3,005	-15.0	-0.50	19,500	-
[7723]	26/05/18	3,050	3,050	3,010	3,020	-30.0	-0.98	14,300	-
[7723]	26/05/15	3,060	3,090	3,020	3,050	-5.0	-0.16	15,900	-
[7723]	26/05/14	3,060	3,060	3,025	3,055	-5.0	-0.16	11,200	-
[7723]	26/05/13	3,035	3,080	2,996	3,060	+90.0	+3.03	37,400	-
[7723]	26/05/12	3,035	3,060	2,956	2,970	-75.0	-2.46	34,800	-
[7723]	26/05/11	3,015	3,115	2,988	3,045	-5.0	-0.16	65,000	-
[7723]	26/05/08	2,960	3,090	2,867	3,050	+74.0	+2.49	93,600	-
[7723]	26/05/07	2,965	2,987	2,955	2,976	+61.0	+2.09	25,100	-
[7723]	26/05/01	2,899	2,915	2,873	2,915	+24.0	+0.83	27,400	-
[7723]	26/04/30	2,903	2,908	2,866	2,891	-52.0	-1.77	31,500	-
[7723]	26/04/28	2,906	2,957	2,904	2,943	+37.0	+1.27	27,900	-
[7723]	26/04/27	2,882	2,923	2,874	2,906	+11	+0.38	20,300	-
[7723]	26/04/24	2,928	2,932	2,881	2,895	-33	-1.13	20,300	-
[7723]	26/04/23	2,932	2,936	2,902	2,928	-4	-0.14	23,400	-
[7723]	26/04/22	2,949	2,950	2,913	2,932	-13	-0.44	24,300	-
[7723]	26/04/21	2,974	2,974	2,939	2,945	+7	+0.24	18,500	-
[7723]	26/04/20	2,943	2,951	2,936	2,938	+3	+0.10	17,800	-
[7723]	26/04/17	2,953	2,974	2,932	2,935	-32	-1.08	8,000	-
[7723]	26/04/16	2,950	2,976	2,948	2,967	+17	+0.58	21,200	-
[7723]	26/04/15	2,989	3,000	2,926	2,950	0	0.00	19,900	-
[7723]	26/04/14	2,951	2,973	2,920	2,950	+5	+0.17	27,500	-
[7723]	26/04/13	2,966	2,966	2,934	2,945	-21	-0.71	23,100	-
[7723]	26/04/10	3,040	3,040	2,948	2,966	-44	-1.46	20,600	-
[7723]	26/04/09	3,060	3,065	3,005	3,010	-50	-1.63	16,500	-
[7723]	26/04/08	3,045	3,060	3,020	3,060	+73	+2.44	19,200	-
[7723]	26/04/07	2,969	3,005	2,969	2,987	+20	+0.67	12,500	-
[7723]	26/04/06	2,975	2,997	2,967	2,967	-6	-0.20	15,600	-
[7723]	26/04/03	2,980	2,993	2,963	2,973	-10	-0.34	9,100	-
[7723]	26/04/02	3,010	3,045	2,962	2,983	-11	-0.37	26,500	-
[7723]	26/04/01	2,978	2,994	2,932	2,994	+82	+2.82	22,700	-
[7723]	26/03/31	2,905	2,944	2,882	2,912	+6	+0.21	23,700	-
[7723]	26/03/30	2,929	2,929	2,831	2,906	-109	-3.62	46,900	-
[7723]	26/03/27	2,973	3,020	2,973	3,015	-5	-0.17	24,000	-
[7723]	26/03/26	3,035	3,060	2,983	3,020	-15	-0.49	16,100	-
[7723]	26/03/25	3,040	3,055	3,030	3,035	+64	+2.15	17,800	-
[7723]	26/03/24	2,957	3,000	2,956	2,971	+64	+2.20	21,600	-
[7723]	26/03/23	2,955	2,955	2,885	2,907	-93	-3.10	34,000	-
[7723]	26/03/19	3,060	3,100	3,000	3,000	-110	-3.54	40,600	-
[7723]	26/03/18	3,075	3,110	3,045	3,110	+80	+2.64	13,000	-
[7723]	26/03/17	3,070	3,115	3,030	3,030	-40	-1.30	18,900	-
[7723]	26/03/16	3,040	3,085	3,025	3,070	+40	+1.32	19,200	-
[7723]	26/03/13	3,010	3,055	3,010	3,030	-30	-0.98	18,000	-
[7723]	26/03/12	3,155	3,155	3,045	3,060	-105	-3.32	27,400	-
[7723]	26/03/11	3,120	3,190	3,120	3,165	+60	+1.93	54,400	-
[7723]	26/03/10	3,115	3,140	3,085	3,105	+65	+2.14	22,400	-
[7723]	26/03/09	2,977	3,050	2,972	3,040	-115	-3.65	48,000	-
[7723]	26/03/06	3,120	3,155	3,090	3,155	-20	-0.63	30,500	-
[7723]	26/03/05	3,145	3,210	3,135	3,175	+120	+3.93	41,400	-
[7723]	26/03/04	3,105	3,155	2,999	3,055	-105	-3.32	104,400	-
[7723]	26/03/03	3,225	3,255	3,150	3,160	-90	-2.77	55,700	-
[7723]	26/03/02	3,270	3,290	3,210	3,250	-90	-2.69	30,700	-
[7723]	26/02/27	3,215	3,340	3,215	3,340	+125	+3.89	45,800	-
[7723]	26/02/26	3,220	3,250	3,190	3,215	-5	-0.16	51,300	-
[7723]	26/02/25	3,190	3,230	3,175	3,220	-5	-0.16	56,100	-
[7723]	26/02/24	3,140	3,225	3,125	3,225	+80	+2.54	66,700	-
[7723]	26/02/20	3,140	3,175	3,135	3,145	-20	-0.63	29,900	-
[7723]	26/02/19	3,110	3,175	3,080	3,165	-45	-1.40	89,600	-
[7723]	26/02/18	3,205	3,240	3,195	3,210	+5	+0.16	18,100	-
[7723]	26/02/17	3,195	3,210	3,155	3,205	+10	+0.31	19,800	-
[7723]	26/02/16	3,150	3,220	3,135	3,195	+10	+0.31	42,800	-
[7723]	26/02/13	3,280	3,290	3,175	3,185	-135	-4.07	32,600	-
[7723]	26/02/12	3,240	3,320	3,235	3,320	+80	+2.47	34,600	-
[7723]	26/02/10	3,200	3,275	3,200	3,240	+40	+1.25	42,700	-
[7723]	26/02/09	3,210	3,210	3,170	3,200	+40	+1.27	35,400	-
[7723]	26/02/06	3,165	3,185	3,130	3,160	-40	-1.25	28,000	-
[7723]	26/02/05	3,140	3,205	3,130	3,200	+65	+2.07	30,500	-
[7723]	26/02/04	3,115	3,155	3,075	3,135	+5	+0.16	47,200	-
[7723]	26/02/03	3,120	3,160	3,105	3,130	+20	+0.64	77,300	-
[7723]	26/02/02	3,105	3,190	3,075	3,110	+328	+11.79	236,000	-
[7723]	26/01/30	2,797	2,798	2,735	2,782	+19	+0.69	41,200	-
[7723]	26/01/29	2,747	2,787	2,712	2,763	+16	+0.58	37,500	-
[7723]	26/01/28	2,782	2,787	2,747	2,747	-60	-2.14	29,800	-
[7723]	26/01/27	2,785	2,817	2,784	2,807	-3	-0.11	25,300	-
[7723]	26/01/26	2,827	2,833	2,788	2,810	-67	-2.33	37,400	-
[7723]	26/01/23	2,850	2,885	2,835	2,877	+25	+0.88	24,300	-
[7723]	26/01/22	2,813	2,877	2,813	2,852	+41	+1.46	19,400	-
[7723]	26/01/21	2,773	2,811	2,762	2,811	-6	-0.21	28,800	-
[7723]	26/01/20	2,846	2,846	2,804	2,817	-42	-1.47	38,000	-
[7723]	26/01/19	2,885	2,900	2,842	2,859	-41	-1.41	32,400	-
[7723]	26/01/16	2,880	2,900	2,862	2,900	+20	+0.69	26,300	-
[7723]	26/01/15	2,840	2,889	2,838	2,880	+38	+1.34	32,900	-
[7723]	26/01/14	2,804	2,853	2,804	2,842	+33	+1.17	39,000	-
[7723]	26/01/13	2,796	2,827	2,771	2,809	+75	+2.74	60,600	-
[7723]	26/01/09	2,728	2,754	2,720	2,734	+23	+0.85	33,600	-
[7723]	26/01/08	2,760	2,765	2,711	2,711	-66	-2.38	31,800	-
[7723]	26/01/07	2,712	2,779	2,700	2,777	+68	+2.51	40,200	-
[7723]	26/01/06	2,684	2,750	2,684	2,709	+26	+0.97	80,500	-
[7723]	26/01/05	2,693	2,720	2,678	2,683	-7	-0.26	28,600	-
[7723]	25/12/30	2,656	2,707	2,656	2,690	+3	+0.11	24,600	-
[7723]	25/12/29	2,652	2,691	2,652	2,687	+22	+0.83	34,700	-
[7723]	25/12/26	2,688	2,689	2,660	2,665	+19	+0.72	20,300	-
[7723]	25/12/25	2,664	2,664	2,629	2,646	+10	+0.38	18,300	-
[7723]	25/12/24	2,647	2,696	2,634	2,636	-11	-0.42	109,500	-
[7723]	25/12/23	2,624	2,676	2,624	2,647	+8	+0.30	51,500	-
[7723]	25/12/22	2,678	2,729	2,639	2,639	-23	-0.86	66,100	-
[7723]	25/12/19	2,607	2,669	2,607	2,662	+50	+1.91	45,100	-
[7723]	25/12/18	2,578	2,623	2,573	2,612	+17	+0.66	24,800	-
[7723]	25/12/17	2,600	2,626	2,546	2,595	-16	-0.61	52,000	-
[7723]	25/12/16	2,625	2,644	2,604	2,611	-47	-1.77	21,300	-
[7723]	25/12/15	2,569	2,658	2,554	2,658	+88	+3.42	47,400	-
[7723]	25/12/12	2,528	2,577	2,528	2,570	+44	+1.74	107,900	-
[7723]	25/12/11	2,582	2,582	2,520	2,526	-56	-2.17	58,200	-
[7723]	25/12/10	2,581	2,606	2,568	2,582	-2	-0.08	25,500	-
[7723]	25/12/09	2,596	2,596	2,565	2,584	-9	-0.35	25,400	-
[7723]	25/12/08	2,593	2,603	2,573	2,593	+22	+0.86	27,600	-
[7723]	25/12/05	2,565	2,587	2,554	2,571	-32	-1.23	28,500	-
[7723]	25/12/04	2,597	2,617	2,587	2,603	+26	+1.01	18,600	-
[7723]	25/12/03	2,586	2,600	2,574	2,577	-6	-0.23	13,100	-
[7723]	25/12/02	2,626	2,626	2,582	2,583	-25	-0.96	12,600	-
[7723]	25/12/01	2,707	2,707	2,606	2,608	-76	-2.83	20,900	-
[7723]	25/11/28	2,697	2,697	2,667	2,684	+8	+0.30	12,900	-
[7723]	25/11/27	2,714	2,714	2,676	2,676	-17	-0.63	14,800	-
[7723]	25/11/26	2,664	2,714	2,664	2,693	+46	+1.74	27,400	-
[7723]	25/11/25	2,632	2,670	2,627	2,647	+22	+0.84	22,400	-
[7723]	25/11/21	2,560	2,625	2,556	2,625	+40	+1.55	17,700	-
[7723]	25/11/20	2,579	2,599	2,560	2,585	+42	+1.65	16,200	-
[7723]	25/11/19	2,566	2,566	2,540	2,543	-23	-0.90	20,300	-
[7723]	25/11/18	2,595	2,595	2,553	2,566	-29	-1.12	26,100	-
[7723]	25/11/17	2,615	2,629	2,582	2,595	-14	-0.54	22,500	-
[7723]	25/11/14	2,605	2,632	2,598	2,609	-18	-0.69	28,400	-
[7723]	25/11/13	2,638	2,638	2,614	2,627	+21	+0.81	22,600	-
[7723]	25/11/12	2,611	2,640	2,603	2,606	-5	-0.19	30,000	-
[7723]	25/11/11	2,634	2,634	2,586	2,611	-20	-0.76	47,200	-
[7723]	25/11/10	2,663	2,663	2,616	2,631	-8	-0.30	40,800	-
[7723]	25/11/07	2,679	2,680	2,632	2,639	-36	-1.35	33,700	-
[7723]	25/11/06	2,651	2,702	2,629	2,675	+29	+1.10	53,600	-
[7723]	25/11/05	2,647	2,647	2,600	2,646	-251	-8.66	160,900	-
[7723]	25/11/04	2,843	2,940	2,803	2,897	+104	+3.72	85,800	-
[7723]	25/10/31	2,752	2,797	2,743	2,793	+28	+1.01	19,300	-
[7723]	25/10/30	2,757	2,784	2,732	2,765	+2	+0.07	34,700	-
[7723]	25/10/29	2,842	2,842	2,734	2,763	-79	-2.78	33,600	-
[7723]	25/10/28	2,936	2,936	2,842	2,842	-94	-3.20	20,100	-
[7723]	25/10/27	2,949	2,960	2,924	2,936	+31	+1.07	19,400	-
[7723]	25/10/24	2,845	2,914	2,838	2,905	+60	+2.11	34,100	-
[7723]	25/10/23	2,779	2,859	2,775	2,845	+69	+2.49	28,000	-
[7723]	25/10/22	2,785	2,802	2,771	2,776	-11	-0.39	17,700	-
[7723]	25/10/21	2,824	2,831	2,762	2,787	-33	-1.17	25,500	-
[7723]	25/10/20	2,777	2,820	2,776	2,820	+77	+2.81	17,900	-
[7723]	25/10/17	2,722	2,754	2,720	2,743	+7	+0.26	15,800	-
[7723]	25/10/16	2,747	2,750	2,721	2,736	+11	+0.40	10,400	-
[7723]	25/10/15	2,688	2,734	2,678	2,725	+64	+2.41	13,600	-
[7723]	25/10/14	2,667	2,684	2,634	2,661	-30	-1.11	31,800	-
[7723]	25/10/10	2,786	2,786	2,682	2,691	-100	-3.58	31,800	-
[7723]	25/10/09	2,823	2,823	2,789	2,791	-11	-0.39	11,400	-
[7723]	25/10/08	2,807	2,838	2,789	2,802	+20	+0.72	20,500	-
[7723]	25/10/07	2,773	2,806	2,769	2,782	-20	-0.71	24,000	-
[7723]	25/10/06	2,800	2,824	2,759	2,802	+54	+1.97	25,400	-
[7723]	25/10/03	2,723	2,762	2,722	2,748	+40	+1.48	12,500	-
[7723]	25/10/02	2,740	2,745	2,704	2,708	-22	-0.81	19,100	-
[7723]	25/10/01	2,798	2,798	2,716	2,730	-68	-2.43	33,700	-
[7723]	25/09/30	2,841	2,841	2,773	2,798	-43	-1.51	24,600	-
[7723]	25/09/29	2,843	2,862	2,795	2,841	-15	-0.53	25,800	-
[7723]	25/09/26	2,826	2,872	2,826	2,856	+27	+0.95	35,600	-
[7723]	25/09/25	2,855	2,855	2,812	2,829	-26	-0.91	23,800	-
[7723]	25/09/24	2,865	2,865	2,832	2,855	-10	-0.35	17,000	-
[7723]	25/09/22	2,854	2,878	2,846	2,865	+17	+0.60	20,500	-
[7723]	25/09/19	2,866	2,879	2,821	2,848	-18	-0.63	35,600	-
[7723]	25/09/18	2,864	2,877	2,820	2,866	+9	+0.32	26,400	-
[7723]	25/09/17	2,909	2,909	2,821	2,857	-48	-1.65	32,000	-
[7723]	25/09/16	2,889	2,905	2,845	2,905	+66	+2.32	59,500	-
[7723]	25/09/12	2,867	2,873	2,823	2,839	-38	-1.32	37,300	-
[7723]	25/09/11	2,849	2,883	2,841	2,877	+48	+1.70	25,300	-
[7723]	25/09/10	2,870	2,900	2,829	2,829	-17	-0.60	39,600	-
[7723]	25/09/09	2,905	2,912	2,805	2,846	-58	-2.00	55,200	-
[7723]	25/09/08	2,920	2,999	2,838	2,904	+134	+4.84	132,700	-
[7723]	25/09/05	2,779	2,783	2,725	2,770	+20	+0.73	22,100	-