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
[7725]	26/10/29	1,880	1,907	1,804	1,812	-71.0	-3.77	178,000	18,383,452,160
[7725]	26/10/28	1,815	1,909	1,815	1,883	+95.0	+5.31	144,500	19,103,774,720
[7725]	26/10/27	1,762	1,805	1,762	1,788	+37.0	+2.11	68,200	18,139,963,392
[7725]	26/10/26	1,760	1,768	1,705	1,751	-7.0	-0.40	69,200	17,764,583,424
[7725]	26/10/23	1,694	1,786	1,682	1,758	+24.0	+1.38	122,100	17,835,599,872
[7725]	26/10/22	1,800	1,818	1,720	1,734	-26.0	-1.48	90,300	17,592,111,104
[7725]	26/10/21	1,768	1,794	1,740	1,760	+31.0	+1.79	68,700	17,855,891,456
[7725]	26/10/20	1,748	1,753	1,692	1,729	+4.0	+0.23	91,900	17,541,384,192
[7725]	26/10/19	1,677	1,743	1,674	1,725	+8.0	+0.47	89,200	17,500,803,072
[7725]	26/10/16	1,654	1,722	1,654	1,717	+102.0	+6.32	108,200	17,419,638,784
[7725]	26/10/15	1,723	1,744	1,613	1,615	-169.0	-9.47	232,200	16,384,809,984
[7725]	26/10/14	1,701	1,875	1,694	1,784	+3.0	+0.17	407,600	18,099,380,224
[7725]	26/10/13	1,828	1,845	1,768	1,781	-7.0	-0.39	287,900	18,068,944,896
[7725]	26/10/09	1,759	1,800	1,723	1,788	+28.0	+1.59	76,400	18,139,963,392
[7725]	26/10/08	1,792	1,799	1,760	1,760	-56.0	-3.08	85,200	17,855,891,456
[7725]	26/10/07	1,838	1,838	1,770	1,816	-19.0	-1.04	78,600	18,424,033,280
[7725]	26/10/06	1,841	1,860	1,820	1,835	+9.0	+0.49	61,900	18,616,795,136
[7725]	26/10/05	1,846	1,865	1,823	1,826	+20.0	+1.11	82,900	18,525,487,104
[7725]	26/10/02	1,858	1,889	1,806	1,806	-61.0	-3.27	93,600	18,322,579,456
[7725]	26/10/01	1,829	1,870	1,829	1,867	+38.0	+2.08	92,400	18,941,448,192
[7725]	26/09/30	1,821	1,852	1,814	1,829	+11.0	+0.61	63,100	18,555,924,480
[7725]	26/09/29	1,767	1,819	1,767	1,818	+47.0	+2.65	54,400	18,444,324,864
[7725]	26/09/28	1,810	1,828	1,767	1,771	-44.0	-2.42	58,900	17,967,491,072
[7725]	26/09/25	1,806	1,840	1,800	1,815	-6.0	-0.33	64,000	18,413,887,488
[7725]	26/09/24	1,800	1,865	1,799	1,821	+42.0	+2.36	115,400	18,474,760,192
[7725]	26/09/18	1,787	1,798	1,768	1,779	+9.0	+0.51	53,100	18,048,653,312
[7725]	26/09/17	1,758	1,780	1,749	1,770	+20.0	+1.14	52,800	17,957,345,280
[7725]	26/09/16	1,720	1,753	1,713	1,750	+14.0	+0.81	41,500	17,754,437,632
[7725]	26/09/15	1,649	1,744	1,646	1,736	+73.0	+4.39	74,300	17,612,402,688
[7725]	26/09/14	1,660	1,676	1,639	1,663	-29.0	-1.71	82,000	16,871,788,544
[7725]	26/09/11	1,670	1,716	1,670	1,692	-58.0	-3.31	85,900	17,166,005,248
[7725]	26/09/10	1,700	1,750	1,689	1,750	+25.0	+1.45	38,000	17,754,437,632
[7725]	26/09/09	1,703	1,737	1,703	1,725	+12.0	+0.70	50,600	17,500,803,072
[7725]	26/09/08	1,755	1,782	1,711	1,713	-63.0	-3.55	61,600	17,379,057,664
[7725]	26/09/07	1,732	1,788	1,732	1,776	+36.0	+2.07	63,500	18,018,217,984
[7725]	26/09/04	1,690	1,746	1,690	1,740	+50.0	+2.96	60,700	17,652,983,808
[7725]	26/09/03	1,722	1,727	1,689	1,690	+5.0	+0.30	70,100	17,145,713,664
[7725]	26/09/02	1,741	1,743	1,675	1,685	-94.0	-5.28	287,400	17,094,986,752
[7725]	26/09/01	1,780	1,786	1,757	1,779	-12.0	-0.67	75,700	18,048,653,312
[7725]	26/08/31	1,783	1,799	1,752	1,791	-37.0	-2.02	78,000	18,170,398,720
[7725]	26/08/28	1,867	1,890	1,825	1,828	-43.0	-2.30	68,700	18,545,778,688
[7725]	26/08/27	1,917	1,966	1,863	1,871	-46.0	-2.40	78,900	18,982,029,312
[7725]	26/08/26	1,883	1,917	1,845	1,917	+34.0	+1.81	77,500	19,448,719,360
[7725]	26/08/25	1,890	1,897	1,845	1,883	+7.0	+0.37	43,300	19,103,774,720
[7725]	26/08/24	1,871	1,909	1,848	1,876	+1.0	+0.05	63,400	19,032,758,272
[7725]	26/08/21	1,877	1,880	1,835	1,875	-23.0	-1.21	73,100	19,022,612,480
[7725]	26/08/20	1,800	1,899	1,770	1,898	+135.0	+7.66	140,200	19,255,955,456
[7725]	26/08/19	1,810	1,834	1,747	1,763	-92.0	-4.96	128,000	17,886,328,832
[7725]	26/08/18	1,919	1,950	1,855	1,855	-86.0	-4.43	89,000	18,819,704,832
[7725]	26/08/17	1,980	1,986	1,941	1,941	-45	-2.27	72,200	-
[7725]	26/08/14	1,942	2,025	1,942	1,986	+45	+2.32	141,400	-
[7725]	26/08/13	1,937	1,957	1,897	1,941	+16	+0.83	92,800	-
[7725]	26/08/12	1,887	1,946	1,878	1,925	+11	+0.57	195,100	-
[7725]	26/08/10	1,801	1,967	1,796	1,914	+118	+6.57	341,500	-
[7725]	26/08/07	1,780	1,816	1,745	1,796	-10	-0.55	75,700	-
[7725]	26/08/06	1,886	1,891	1,800	1,806	-72	-3.83	91,100	-
[7725]	26/08/05	1,850	1,888	1,833	1,878	+105	+5.92	158,800	-
[7725]	26/08/04	1,687	1,777	1,687	1,773	+83	+4.91	103,700	-
[7725]	26/08/03	1,650	1,717	1,640	1,690	0	0.00	77,400	-
[7725]	26/07/31	1,700	1,728	1,663	1,690	+81	+5.03	175,600	-
[7725]	26/07/30	1,616	1,644	1,579	1,609	+9	+0.56	158,700	-
[7725]	26/07/29	1,662	1,673	1,566	1,600	-84	-4.99	207,300	-
[7725]	26/07/28	1,772	1,772	1,660	1,684	-88	-4.97	227,000	-
[7725]	26/07/27	1,700	1,783	1,670	1,772	+72	+4.24	134,300	-
[7725]	26/07/24	1,743	1,755	1,677	1,700	-83	-4.66	131,500	-
[7725]	26/07/23	1,771	1,801	1,763	1,783	+34	+1.94	90,700	-
[7725]	26/07/22	1,775	1,819	1,738	1,749	+14	+0.81	173,700	-
[7725]	26/07/21	1,723	1,746	1,691	1,735	+17	+0.99	268,200	-
[7725]	26/07/17	1,743	1,789	1,631	1,718	-92	-5.08	277,900	-
[7725]	26/07/16	1,857	1,861	1,758	1,810	-76	-4.03	182,800	-
[7725]	26/07/15	1,782	1,900	1,742	1,886	+75	+4.14	278,100	-
[7725]	26/07/14	1,819	1,907	1,738	1,811	+32	+1.80	969,500	-
[7725]	26/07/13	1,740	1,798	1,657	1,779	+44	+2.54	571,100	-
[7725]	26/07/10	1,682	1,754	1,680	1,735	+89	+5.41	134,800	-
[7725]	26/07/09	1,675	1,683	1,637	1,646	+11	+0.67	92,900	-
[7725]	26/07/08	1,687	1,705	1,635	1,635	-66	-3.88	125,800	-
[7725]	26/07/07	1,777	1,777	1,701	1,701	-92	-5.13	126,600	-
[7725]	26/07/06	1,939	1,953	1,790	1,793	-146	-7.53	205,100	-
[7725]	26/07/03	1,854	1,945	1,854	1,939	+45	+2.38	107,300	-
[7725]	26/07/02	1,919	1,964	1,880	1,894	-105	-5.25	174,800	-
[7725]	26/07/01	1,834	2,034	1,828	1,999	+166	+9.06	248,400	-
[7725]	26/06/30	1,830	1,847	1,762	1,833	+26	+1.44	90,900	-
[7725]	26/06/29	1,820	1,832	1,752	1,807	-4	-0.22	97,200	-
[7725]	26/06/26	1,859	1,861	1,782	1,811	-45	-2.42	90,600	-
[7725]	26/06/25	1,894	1,906	1,848	1,856	+20	+1.09	58,300	-
[7725]	26/06/24	1,855	1,910	1,819	1,836	-38	-2.03	121,600	-
[7725]	26/06/23	1,972	1,972	1,874	1,874	-82	-4.19	111,900	-
[7725]	26/06/22	1,937	1,990	1,904	1,956	+41	+2.14	82,200	-
[7725]	26/06/19	1,910	1,950	1,890	1,915	+18	+0.95	67,700	-
[7725]	26/06/18	1,891	1,927	1,887	1,897	+6	+0.32	101,800	-
[7725]	26/06/17	1,846	1,891	1,834	1,891	+7	+0.37	75,600	-
[7725]	26/06/16	1,940	1,940	1,872	1,884	-56	-2.89	70,300	-
[7725]	26/06/15	1,932	1,940	1,886	1,940	+85	+4.58	78,400	-
[7725]	26/06/12	1,876	1,924	1,840	1,855	+19	+1.03	79,700	-
[7725]	26/06/11	1,804	1,843	1,729	1,836	-29	-1.55	124,700	-
[7725]	26/06/10	1,874	1,894	1,839	1,865	-46	-2.41	83,200	-
[7725]	26/06/09	1,963	1,978	1,853	1,911	-13	-0.68	200,200	-
[7725]	26/06/08	1,964	1,997	1,914	1,924	-162	-7.77	129,900	-
[7725]	26/06/05	2,080	2,117	2,046	2,086	-14	-0.67	78,400	-
[7725]	26/06/04	2,029	2,132	1,987	2,100	+40	+1.94	129,300	-
[7725]	26/06/03	2,030	2,088	2,013	2,060	+17	+0.83	128,400	-
[7725]	26/06/02	2,017	2,059	1,991	2,043	-24	-1.16	80,000	-
[7725]	26/06/01	2,157	2,157	2,046	2,067	-87	-4.04	160,800	-
[7725]	26/05/29	2,110	2,197	2,069	2,154	+62	+2.96	166,300	-
[7725]	26/05/28	2,000	2,107	1,966	2,092	+33	+1.60	115,200	-
[7725]	26/05/27	2,146	2,160	2,025	2,059	-73	-3.42	177,700	-
[7725]	26/05/26	2,080	2,135	2,015	2,132	+102	+5.02	265,400	-
[7725]	26/05/25	1,992	2,081	1,986	2,030	+118	+6.17	136,600	-
[7725]	26/05/22	1,923	1,931	1,897	1,912	+15.0	+0.79	43,200	-
[7725]	26/05/21	1,911	1,930	1,882	1,897	+66.0	+3.60	73,600	-
[7725]	26/05/20	1,902	1,903	1,805	1,831	-63.0	-3.33	89,000	-
[7725]	26/05/19	1,945	1,957	1,874	1,894	-53.0	-2.72	88,600	-
[7725]	26/05/18	1,999	2,002	1,923	1,947	-27.0	-1.37	103,600	-
[7725]	26/05/15	2,038	2,058	1,949	1,974	-35.0	-1.74	131,000	-
[7725]	26/05/14	2,058	2,125	2,001	2,009	+1.0	+0.05	140,400	-
[7725]	26/05/13	2,050	2,112	2,005	2,008	-49.0	-2.38	153,100	-
[7725]	26/05/12	2,221	2,288	2,056	2,057	-214.0	-9.42	513,200	-
[7725]	26/05/11	2,270	2,271	2,200	2,271	+400.0	+21.38	276,500	-
[7725]	26/05/08	1,924	1,933	1,867	1,871	-64.0	-3.31	99,700	-
[7725]	26/05/07	1,880	1,969	1,861	1,935	+95.0	+5.16	193,800	-
[7725]	26/05/01	1,810	1,841	1,797	1,840	+27.0	+1.49	83,400	-
[7725]	26/04/30	1,813	1,845	1,786	1,813	-2.0	-0.11	166,400	-
[7725]	26/04/28	1,793	1,840	1,754	1,815	+31.0	+1.74	203,100	-
[7725]	26/04/27	1,678	1,831	1,661	1,784	+117	+7.02	269,200	-
[7725]	26/04/24	1,684	1,715	1,667	1,667	-2	-0.12	115,200	-
[7725]	26/04/23	1,740	1,789	1,660	1,669	-39	-2.28	138,900	-
[7725]	26/04/22	1,772	1,772	1,691	1,708	-46	-2.62	130,500	-
[7725]	26/04/21	1,750	1,795	1,742	1,754	+36	+2.10	187,600	-
[7725]	26/04/20	1,697	1,749	1,670	1,718	+24	+1.42	210,600	-
[7725]	26/04/17	1,607	1,727	1,601	1,694	+83	+5.15	428,300	-
[7725]	26/04/16	1,601	1,629	1,596	1,611	-1	-0.06	76,300	-
[7725]	26/04/15	1,611	1,637	1,603	1,612	+22	+1.38	90,600	-
[7725]	26/04/14	1,564	1,605	1,552	1,590	+16	+1.02	129,800	-
[7725]	26/04/13	1,647	1,672	1,568	1,574	-13	-0.82	188,600	-
[7725]	26/04/10	1,640	1,640	1,544	1,587	-63	-3.82	251,400	-
[7725]	26/04/09	1,769	1,769	1,595	1,650	+165	+11.11	812,600	-
[7725]	26/04/08	1,452	1,488	1,442	1,485	+62	+4.36	62,800	-
[7725]	26/04/07	1,418	1,428	1,411	1,423	+5	+0.35	24,000	-
[7725]	26/04/06	1,415	1,421	1,408	1,418	+11	+0.78	33,400	-
[7725]	26/04/03	1,408	1,418	1,388	1,407	+23	+1.66	31,400	-
[7725]	26/04/02	1,411	1,442	1,384	1,384	-18	-1.28	69,200	-
[7725]	26/04/01	1,399	1,408	1,371	1,402	+67	+5.02	38,300	-
[7725]	26/03/31	1,339	1,360	1,319	1,335	-6	-0.45	35,500	-
[7725]	26/03/30	1,334	1,360	1,333	1,341	-63	-4.49	57,200	-
[7725]	26/03/27	1,389	1,409	1,370	1,404	+15	+1.08	48,400	-
[7725]	26/03/26	1,427	1,434	1,376	1,389	-38	-2.66	38,500	-
[7725]	26/03/25	1,413	1,439	1,413	1,427	+44	+3.18	66,100	-
[7725]	26/03/24	1,398	1,407	1,367	1,383	+26	+1.92	39,700	-
[7725]	26/03/23	1,391	1,400	1,347	1,357	-70	-4.91	77,500	-
[7725]	26/03/19	1,432	1,449	1,424	1,427	-26	-1.79	54,300	-
[7725]	26/03/18	1,432	1,453	1,425	1,453	+35	+2.47	38,600	-
[7725]	26/03/17	1,430	1,431	1,398	1,418	+7	+0.50	33,300	-
[7725]	26/03/16	1,396	1,416	1,381	1,411	+15	+1.07	46,800	-
[7725]	26/03/13	1,356	1,417	1,356	1,396	+10	+0.72	72,000	-
[7725]	26/03/12	1,401	1,408	1,375	1,386	-27	-1.91	44,800	-
[7725]	26/03/11	1,420	1,433	1,413	1,413	+11	+0.78	54,400	-
[7725]	26/03/10	1,355	1,407	1,353	1,402	+77	+5.81	73,400	-
[7725]	26/03/09	1,313	1,334	1,291	1,325	-78	-5.56	82,000	-
[7725]	26/03/06	1,390	1,411	1,384	1,403	-1	-0.07	32,100	-
[7725]	26/03/05	1,393	1,416	1,390	1,404	+54	+4.00	80,100	-
[7725]	26/03/04	1,381	1,409	1,320	1,350	-73	-5.13	100,400	-
[7725]	26/03/03	1,466	1,477	1,416	1,423	-43	-2.93	54,900	-
[7725]	26/03/02	1,442	1,503	1,442	1,466	-11	-0.74	59,900	-
[7725]	26/02/27	1,471	1,498	1,471	1,477	-4	-0.27	50,000	-
[7725]	26/02/26	1,471	1,487	1,461	1,481	+10	+0.68	47,600	-
[7725]	26/02/25	1,476	1,497	1,466	1,471	+3	+0.20	56,400	-
[7725]	26/02/24	1,451	1,483	1,439	1,468	+13	+0.89	51,800	-
[7725]	26/02/20	1,457	1,472	1,449	1,455	-20	-1.36	35,900	-
[7725]	26/02/19	1,496	1,498	1,469	1,475	-25	-1.67	49,300	-
[7725]	26/02/18	1,510	1,517	1,496	1,500	+7	+0.47	47,100	-
[7725]	26/02/17	1,495	1,521	1,482	1,493	+8	+0.54	92,000	-
[7725]	26/02/16	1,445	1,492	1,438	1,485	+19	+1.30	55,800	-
[7725]	26/02/13	1,492	1,499	1,460	1,466	-38	-2.53	43,700	-
[7725]	26/02/12	1,501	1,518	1,495	1,504	+3	+0.20	58,500	-
[7725]	26/02/10	1,491	1,508	1,489	1,501	+11	+0.74	50,400	-
[7725]	26/02/09	1,500	1,508	1,474	1,490	+14	+0.95	58,800	-
[7725]	26/02/06	1,492	1,492	1,455	1,476	+1	+0.07	35,100	-
[7725]	26/02/05	1,450	1,483	1,420	1,475	-5	-0.34	84,600	-
[7725]	26/02/04	1,455	1,483	1,453	1,480	+12	+0.82	49,800	-
[7725]	26/02/03	1,445	1,480	1,445	1,468	+23	+1.59	51,300	-
[7725]	26/02/02	1,474	1,499	1,445	1,445	-4	-0.28	64,600	-
[7725]	26/01/30	1,450	1,470	1,429	1,449	+6	+0.42	84,600	-
[7725]	26/01/29	1,436	1,448	1,408	1,443	+9	+0.63	193,700	-
[7725]	26/01/28	1,446	1,447	1,420	1,434	-4	-0.28	45,200	-
[7725]	26/01/27	1,400	1,445	1,397	1,438	+20	+1.41	67,700	-
[7725]	26/01/26	1,437	1,449	1,402	1,418	-47	-3.21	134,900	-
[7725]	26/01/23	1,482	1,509	1,459	1,465	-17	-1.15	65,100	-
[7725]	26/01/22	1,441	1,493	1,438	1,482	+45	+3.13	63,900	-
[7725]	26/01/21	1,426	1,444	1,406	1,437	+4	+0.28	72,400	-
[7725]	26/01/20	1,476	1,476	1,429	1,433	-54	-3.63	89,400	-
[7725]	26/01/19	1,514	1,518	1,481	1,487	-20	-1.33	79,000	-
[7725]	26/01/16	1,456	1,513	1,453	1,507	+57	+3.93	102,100	-
[7725]	26/01/15	1,430	1,465	1,420	1,450	+19	+1.33	80,700	-
[7725]	26/01/14	1,438	1,469	1,424	1,431	-9	-0.63	90,600	-
[7725]	26/01/13	1,468	1,471	1,388	1,440	+90	+6.67	240,200	-
[7725]	26/01/09	1,384	1,384	1,346	1,350	-24	-1.75	108,900	-
[7725]	26/01/08	1,390	1,398	1,374	1,374	-9	-0.65	60,300	-
[7725]	26/01/07	1,417	1,429	1,378	1,383	-34	-2.40	92,300	-
[7725]	26/01/06	1,434	1,446	1,415	1,417	-17	-1.19	46,500	-
[7725]	26/01/05	1,480	1,490	1,432	1,434	-25	-1.71	79,800	-
[7725]	25/12/30	1,452	1,478	1,452	1,459	-15	-1.02	38,900	-
[7725]	25/12/29	1,462	1,474	1,440	1,474	-4	-0.27	72,900	-
[7725]	25/12/26	1,459	1,493	1,446	1,478	+36	+2.50	82,400	-
[7725]	25/12/25	1,437	1,453	1,434	1,442	+5	+0.35	33,800	-
[7725]	25/12/24	1,434	1,464	1,415	1,437	+33	+2.35	109,300	-
[7725]	25/12/23	1,421	1,450	1,386	1,404	-21	-1.47	135,500	-
[7725]	25/12/22	1,360	1,430	1,351	1,425	+76	+5.63	139,700	-
[7725]	25/12/19	1,351	1,357	1,344	1,349	-2	-0.15	43,200	-
[7725]	25/12/18	1,320	1,353	1,310	1,351	+26	+1.96	105,600	-
[7725]	25/12/17	1,320	1,359	1,316	1,325	-2	-0.15	164,700	-
[7725]	25/12/16	1,320	1,338	1,292	1,327	+7	+0.53	171,300	-
[7725]	25/12/15	1,290	1,324	1,281	1,320	+21	+1.62	99,700	-
[7725]	25/12/12	1,276	1,308	1,275	1,299	+27	+2.12	174,900	-
[7725]	25/12/11	1,289	1,296	1,272	1,272	-2	-0.16	56,800	-
[7725]	25/12/10	1,285	1,301	1,268	1,274	-8	-0.62	46,800	-
[7725]	25/12/09	1,300	1,312	1,282	1,282	-31	-2.36	78,400	-
[7725]	25/12/08	1,290	1,313	1,286	1,313	+33	+2.58	55,200	-
[7725]	25/12/05	1,281	1,294	1,279	1,280	-2	-0.16	46,000	-
[7725]	25/12/04	1,300	1,300	1,280	1,282	+3	+0.23	53,400	-
[7725]	25/12/03	1,276	1,288	1,276	1,279	-1	-0.08	51,200	-
[7725]	25/12/02	1,300	1,306	1,274	1,280	-20	-1.54	50,300	-
[7725]	25/12/01	1,354	1,354	1,297	1,300	-49	-3.63	63,300	-
[7725]	25/11/28	1,360	1,369	1,341	1,349	-2	-0.15	31,700	-
[7725]	25/11/27	1,366	1,379	1,351	1,351	-28	-2.03	76,200	-
[7725]	25/11/26	1,353	1,379	1,347	1,379	+20	+1.47	197,100	-
[7725]	25/11/25	1,362	1,366	1,347	1,359	+18	+1.34	76,200	-
[7725]	25/11/21	1,356	1,364	1,338	1,341	-25	-1.83	51,800	-
[7725]	25/11/20	1,355	1,375	1,350	1,366	+41	+3.09	44,900	-
[7725]	25/11/19	1,330	1,342	1,314	1,325	-5	-0.38	44,300	-
[7725]	25/11/18	1,370	1,381	1,320	1,330	-43	-3.13	57,000	-
[7725]	25/11/17	1,383	1,399	1,369	1,373	-10	-0.72	27,400	-
[7725]	25/11/14	1,412	1,412	1,383	1,383	-30	-2.12	34,800	-
[7725]	25/11/13	1,431	1,431	1,410	1,413	-25	-1.74	23,400	-
[7725]	25/11/12	1,434	1,449	1,421	1,438	+4	+0.28	46,200	-
[7725]	25/11/11	1,400	1,436	1,398	1,434	+49	+3.54	73,100	-
[7725]	25/11/10	1,400	1,400	1,378	1,385	+1	+0.07	25,600	-
[7725]	25/11/07	1,411	1,411	1,359	1,384	-27	-1.91	48,100	-
[7725]	25/11/06	1,420	1,428	1,404	1,411	-7	-0.49	41,800	-
[7725]	25/11/05	1,410	1,427	1,393	1,418	-4	-0.28	69,900	-
[7725]	25/11/04	1,441	1,450	1,422	1,422	+1	+0.07	39,300	-
[7725]	25/10/31	1,431	1,431	1,401	1,421	+5	+0.35	39,200	-
[7725]	25/10/30	1,403	1,436	1,403	1,416	+15	+1.07	63,600	-
[7725]	25/10/29	1,422	1,426	1,401	1,401	-20	-1.41	63,800	-
[7725]	25/10/28	1,441	1,444	1,417	1,421	-32	-2.20	39,400	-
[7725]	25/10/27	1,441	1,469	1,434	1,453	+18	+1.25	38,200	-
[7725]	25/10/24	1,449	1,449	1,430	1,435	+5	+0.35	25,400	-
[7725]	25/10/23	1,423	1,442	1,400	1,430	+1	+0.07	65,000	-
[7725]	25/10/22	1,436	1,444	1,407	1,429	+23	+1.64	50,100	-
[7725]	25/10/21	1,414	1,444	1,401	1,406	-7	-0.50	49,100	-
[7725]	25/10/20	1,408	1,418	1,402	1,413	+14	+1.00	27,800	-
[7725]	25/10/17	1,438	1,440	1,398	1,399	-66	-4.51	71,000	-
[7725]	25/10/16	1,456	1,493	1,456	1,465	+13	+0.90	58,400	-
[7725]	25/10/15	1,460	1,464	1,435	1,452	+3	+0.21	53,600	-
[7725]	25/10/14	1,400	1,488	1,400	1,449	-11	-0.75	172,300	-
[7725]	25/10/10	1,481	1,501	1,458	1,460	-41	-2.73	71,900	-
[7725]	25/10/09	1,483	1,507	1,483	1,501	+13	+0.87	50,200	-
[7725]	25/10/08	1,508	1,519	1,480	1,488	-39	-2.55	53,400	-
[7725]	25/10/07	1,514	1,539	1,514	1,527	0	0.00	78,800	-
[7725]	25/10/06	1,503	1,530	1,500	1,527	+41	+2.76	73,100	-
[7725]	25/10/03	1,485	1,512	1,478	1,486	+9	+0.61	68,500	-
[7725]	25/10/02	1,449	1,489	1,447	1,477	+56	+3.94	81,500	-
[7725]	25/10/01	1,491	1,494	1,416	1,421	-76	-5.08	94,800	-
[7725]	25/09/30	1,506	1,512	1,495	1,497	-1	-0.07	50,400	-
[7725]	25/09/29	1,500	1,508	1,497	1,498	-9	-0.60	31,400	-
[7725]	25/09/26	1,523	1,538	1,501	1,507	-17	-1.12	54,700	-
[7725]	25/09/25	1,540	1,548	1,523	1,524	-16	-1.04	50,700	-
[7725]	25/09/24	1,515	1,541	1,505	1,540	+14	+0.92	90,800	-
[7725]	25/09/22	1,526	1,555	1,526	1,526	0	0.00	97,200	-
[7725]	25/09/19	1,528	1,536	1,508	1,526	+4	+0.26	79,000	-
[7725]	25/09/18	1,499	1,529	1,495	1,522	+23	+1.53	64,800	-
[7725]	25/09/17	1,523	1,523	1,491	1,499	-24	-1.58	45,600	-
[7725]	25/09/16	1,491	1,526	1,478	1,523	+33	+2.21	129,000	-
[7725]	25/09/12	1,454	1,490	1,454	1,490	+49	+3.40	125,100	-
[7725]	25/09/11	1,430	1,456	1,430	1,441	+12	+0.84	77,500	-
[7725]	25/09/10	1,418	1,431	1,414	1,429	+13	+0.92	47,800	-
[7725]	25/09/09	1,403	1,417	1,400	1,416	+14	+1.00	50,300	-
[7725]	25/09/08	1,381	1,416	1,378	1,402	+51	+3.77	114,000	-
[7725]	25/09/05	1,345	1,356	1,344	1,351	+6	+0.45	42,300	-