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
[7744]	26/10/29	2,104	2,114	2,082	2,090	-35.0	-1.65	410,100	218,603,372,544
[7744]	26/10/28	2,151	2,165	2,121	2,125	-22.0	-1.02	204,800	222,264,180,736
[7744]	26/10/27	2,141	2,151	2,133	2,147	+16.0	+0.75	187,900	224,565,280,768
[7744]	26/10/26	2,116	2,143	2,112	2,131	+7.0	+0.33	214,800	222,891,753,472
[7744]	26/10/23	2,120	2,129	2,089	2,124	+14.0	+0.66	294,600	222,159,585,280
[7744]	26/10/22	2,094	2,127	2,090	2,110	+23.0	+1.10	262,900	220,695,265,280
[7744]	26/10/21	2,085	2,098	2,073	2,087	+20.0	+0.97	169,000	218,289,586,176
[7744]	26/10/20	2,063	2,079	2,037	2,067	-7.0	-0.34	242,200	216,197,677,056
[7744]	26/10/19	2,069	2,088	2,046	2,074	-3.0	-0.14	211,400	216,929,845,248
[7744]	26/10/16	2,060	2,088	2,060	2,077	+42.0	+2.06	186,000	217,243,631,616
[7744]	26/10/15	2,054	2,060	2,029	2,035	-32.0	-1.55	599,200	212,850,638,848
[7744]	26/10/14	2,103	2,103	2,058	2,067	-37.0	-1.76	200,300	216,197,677,056
[7744]	26/10/13	2,079	2,104	2,066	2,104	+27.0	+1.30	309,000	220,067,692,544
[7744]	26/10/09	2,049	2,086	2,021	2,077	+38.0	+1.86	462,800	217,243,631,616
[7744]	26/10/08	2,030	2,039	1,987	2,039	+19.0	+0.94	378,900	213,269,020,672
[7744]	26/10/07	1,996	2,021	1,992	2,020	+29.0	+1.46	273,600	211,281,723,392
[7744]	26/10/06	1,972	1,997	1,968	1,991	+30.0	+1.53	197,500	208,248,471,552
[7744]	26/10/05	1,979	1,992	1,951	1,961	-11.0	-0.56	219,000	205,110,624,256
[7744]	26/10/02	2,000	2,010	1,960	1,972	-41.0	-2.04	202,300	206,261,174,272
[7744]	26/10/01	2,007	2,022	1,988	2,013	+6.0	+0.30	271,400	210,549,555,200
[7744]	26/09/30	2,009	2,014	1,986	2,007	+4.0	+0.20	322,600	209,921,982,464
[7744]	26/09/29	2,024	2,026	1,998	2,003	-21.0	-1.04	201,100	209,503,600,640
[7744]	26/09/28	2,050	2,050	2,019	2,024	-13.0	-0.64	210,900	211,700,105,216
[7744]	26/09/25	2,029	2,042	2,010	2,037	+24.0	+1.19	215,800	213,059,829,760
[7744]	26/09/24	1,998	2,034	1,993	2,013	+20.0	+1.00	267,600	210,549,555,200
[7744]	26/09/18	2,031	2,032	1,993	1,993	-38.0	-1.87	240,300	208,457,662,464
[7744]	26/09/17	1,998	2,032	1,997	2,031	+57.0	+2.89	318,900	212,432,273,408
[7744]	26/09/16	1,960	1,987	1,960	1,974	+17.0	+0.87	163,100	206,470,348,800
[7744]	26/09/15	1,970	1,979	1,948	1,957	+1.0	+0.05	261,400	204,692,242,432
[7744]	26/09/14	1,950	1,956	1,935	1,956	+2.0	+0.10	263,400	204,587,646,976
[7744]	26/09/11	1,924	1,965	1,921	1,954	-10.0	-0.51	269,100	204,378,456,064
[7744]	26/09/10	1,950	1,984	1,907	1,964	+4.0	+0.20	578,500	205,424,410,624
[7744]	26/09/09	1,955	1,986	1,954	1,960	-10.0	-0.51	265,700	205,006,028,800
[7744]	26/09/08	2,028	2,030	1,970	1,970	-60.0	-2.96	236,400	206,051,983,360
[7744]	26/09/07	2,057	2,078	2,024	2,030	-25.0	-1.22	200,200	212,327,677,952
[7744]	26/09/04	2,040	2,065	2,026	2,055	+14.0	+0.69	225,600	214,942,547,968
[7744]	26/09/03	2,061	2,073	2,028	2,041	+1.0	+0.05	282,900	213,478,211,584
[7744]	26/09/02	2,075	2,102	2,040	2,040	-81.0	-3.82	256,100	213,373,616,128
[7744]	26/09/01	2,108	2,152	2,105	2,121	+12.0	+0.57	345,000	221,845,815,296
[7744]	26/08/31	2,015	2,117	2,014	2,109	+94.0	+4.67	432,100	220,590,669,824
[7744]	26/08/28	1,997	2,040	1,982	2,015	+15.0	+0.75	643,000	210,758,746,112
[7744]	26/08/27	2,045	2,058	1,997	2,000	-45.0	-2.20	226,800	209,189,830,656
[7744]	26/08/26	2,038	2,070	2,035	2,045	+7.0	+0.34	260,000	213,896,593,408
[7744]	26/08/25	1,999	2,057	1,996	2,038	+33.0	+1.65	311,900	213,164,425,216
[7744]	26/08/24	2,014	2,026	2,000	2,005	+5.0	+0.25	227,900	209,712,791,552
[7744]	26/08/21	1,950	2,003	1,939	2,000	+38.0	+1.94	434,600	209,189,830,656
[7744]	26/08/20	1,970	1,982	1,951	1,962	-8.0	-0.41	253,900	205,215,219,712
[7744]	26/08/19	2,045	2,061	1,960	1,970	-93.0	-4.51	480,100	206,051,983,360
[7744]	26/08/18	2,088	2,090	2,050	2,063	-9.0	-0.43	307,000	215,779,311,616
[7744]	26/08/17	2,132	2,151	2,042	2,072	-96	-4.43	772,600	-
[7744]	26/08/14	2,143	2,199	2,110	2,168	+42	+1.98	550,500	-
[7744]	26/08/13	2,085	2,136	2,072	2,126	+52	+2.51	377,100	-
[7744]	26/08/12	2,100	2,115	2,059	2,074	-8	-0.38	295,500	-
[7744]	26/08/10	2,048	2,091	2,031	2,082	+34	+1.66	359,700	-
[7744]	26/08/07	2,036	2,057	2,022	2,048	+9	+0.44	329,700	-
[7744]	26/08/06	2,020	2,058	2,010	2,039	-5	-0.24	328,000	-
[7744]	26/08/05	1,997	2,047	1,994	2,044	+58	+2.92	363,700	-
[7744]	26/08/04	1,979	1,992	1,955	1,986	+5	+0.25	231,000	-
[7744]	26/08/03	1,948	1,992	1,910	1,981	+33	+1.69	493,000	-
[7744]	26/07/31	1,968	2,007	1,929	1,948	+5	+0.26	1,308,800	-
[7744]	26/07/30	1,961	1,975	1,925	1,943	-39	-1.97	364,900	-
[7744]	26/07/29	1,993	2,002	1,958	1,982	+18	+0.92	423,400	-
[7744]	26/07/28	1,980	1,980	1,932	1,964	-22	-1.11	452,600	-
[7744]	26/07/27	1,975	1,986	1,951	1,986	+12	+0.61	412,400	-
[7744]	26/07/24	1,986	1,994	1,963	1,974	-40	-1.99	190,800	-
[7744]	26/07/23	1,982	2,014	1,978	2,014	+21	+1.05	242,000	-
[7744]	26/07/22	2,007	2,019	1,973	1,993	+7	+0.35	292,000	-
[7744]	26/07/21	1,995	2,010	1,976	1,986	+25	+1.27	164,500	-
[7744]	26/07/17	2,000	2,010	1,940	1,961	-39	-1.95	225,700	-
[7744]	26/07/16	2,020	2,025	1,992	2,000	-6	-0.30	151,600	-
[7744]	26/07/15	1,980	2,009	1,967	2,006	+27	+1.36	154,500	-
[7744]	26/07/14	1,978	1,987	1,956	1,979	+11	+0.56	185,700	-
[7744]	26/07/13	2,023	2,023	1,951	1,968	-30	-1.50	231,500	-
[7744]	26/07/10	2,021	2,063	1,992	1,998	+17	+0.86	219,900	-
[7744]	26/07/09	1,981	1,997	1,974	1,981	-13	-0.65	225,400	-
[7744]	26/07/08	2,023	2,043	1,994	1,994	-29	-1.43	231,600	-
[7744]	26/07/07	2,054	2,070	2,015	2,023	-31	-1.51	216,700	-
[7744]	26/07/06	2,072	2,091	2,036	2,054	-6	-0.29	161,700	-
[7744]	26/07/03	2,065	2,073	2,051	2,060	+3	+0.15	198,400	-
[7744]	26/07/02	2,035	2,090	2,020	2,057	+57	+2.85	404,600	-
[7744]	26/07/01	2,020	2,028	1,974	2,000	-16	-0.79	245,200	-
[7744]	26/06/30	2,055	2,055	2,011	2,016	-32	-1.56	240,200	-
[7744]	26/06/29	2,035	2,055	2,017	2,048	-30	-1.44	323,500	-
[7744]	26/06/26	2,042	2,080	2,038	2,078	+34	+1.66	358,700	-
[7744]	26/06/25	2,060	2,070	2,027	2,044	+1	+0.05	293,100	-
[7744]	26/06/24	2,027	2,043	2,015	2,043	+22	+1.09	209,700	-
[7744]	26/06/23	2,084	2,087	2,016	2,021	-70	-3.35	439,800	-
[7744]	26/06/22	2,044	2,101	2,041	2,091	+47	+2.30	319,500	-
[7744]	26/06/19	2,090	2,133	2,038	2,044	-50	-2.39	486,000	-
[7744]	26/06/18	2,013	2,094	2,006	2,094	+77	+3.82	278,500	-
[7744]	26/06/17	2,025	2,040	2,008	2,017	-16	-0.79	185,200	-
[7744]	26/06/16	2,010	2,045	1,992	2,033	+16	+0.79	214,100	-
[7744]	26/06/15	1,988	2,035	1,982	2,017	+69	+3.54	274,500	-
[7744]	26/06/12	2,001	2,004	1,933	1,948	-33	-1.67	323,800	-
[7744]	26/06/11	1,960	1,997	1,919	1,981	0	0.00	289,500	-
[7744]	26/06/10	1,972	1,998	1,967	1,981	+13	+0.66	252,000	-
[7744]	26/06/09	1,995	2,011	1,962	1,968	-27	-1.35	297,900	-
[7744]	26/06/08	1,970	1,998	1,960	1,995	-14	-0.70	330,200	-
[7744]	26/06/05	2,009	2,035	1,997	2,009	+22	+1.11	235,500	-
[7744]	26/06/04	2,005	2,025	1,987	1,987	-34	-1.68	194,500	-
[7744]	26/06/03	2,051	2,076	2,021	2,021	-37	-1.80	231,700	-
[7744]	26/06/02	2,070	2,081	2,036	2,058	-31	-1.48	254,900	-
[7744]	26/06/01	2,120	2,129	2,058	2,089	-37	-1.74	350,300	-
[7744]	26/05/29	2,057	2,149	2,057	2,126	+70	+3.40	446,600	-
[7744]	26/05/28	2,090	2,090	2,036	2,056	-44	-2.10	340,800	-
[7744]	26/05/27	2,068	2,116	2,068	2,100	+46	+2.24	372,200	-
[7744]	26/05/26	2,058	2,066	2,043	2,054	-8	-0.39	248,400	-
[7744]	26/05/25	2,091	2,116	2,045	2,062	+9	+0.44	360,700	-
[7744]	26/05/22	2,053	2,095	2,045	2,053	+50.0	+2.50	285,800	-
[7744]	26/05/21	2,019	2,031	1,977	2,003	+6.0	+0.30	389,100	-
[7744]	26/05/20	2,120	2,120	1,987	1,997	-133.0	-6.24	523,800	-
[7744]	26/05/19	2,166	2,215	2,123	2,130	-6.0	-0.28	450,400	-
[7744]	26/05/18	2,215	2,215	2,096	2,136	+94.0	+4.60	731,000	-
[7744]	26/05/15	2,022	2,042	2,001	2,042	+33.0	+1.64	256,100	-
[7744]	26/05/14	2,028	2,029	1,982	2,009	-4.0	-0.20	224,600	-
[7744]	26/05/13	2,025	2,028	2,002	2,013	-13.0	-0.64	173,900	-
[7744]	26/05/12	2,059	2,062	2,015	2,026	-33.0	-1.60	194,100	-
[7744]	26/05/11	2,059	2,069	2,040	2,059	+15.0	+0.73	290,800	-
[7744]	26/05/08	2,070	2,078	2,007	2,044	-43.0	-2.06	254,000	-
[7744]	26/05/07	2,099	2,116	2,084	2,087	+14.0	+0.68	240,700	-
[7744]	26/05/01	2,075	2,084	2,049	2,073	-6.0	-0.29	216,400	-
[7744]	26/04/30	2,023	2,093	2,012	2,079	+32.0	+1.56	336,200	-
[7744]	26/04/28	2,037	2,051	2,029	2,047	+19.0	+0.94	246,200	-
[7744]	26/04/27	2,031	2,047	2,010	2,028	-3	-0.15	228,900	-
[7744]	26/04/24	2,059	2,071	2,031	2,031	-28	-1.36	193,100	-
[7744]	26/04/23	2,075	2,087	2,052	2,059	-16	-0.77	188,200	-
[7744]	26/04/22	2,100	2,106	2,075	2,075	-27	-1.28	154,400	-
[7744]	26/04/21	2,130	2,144	2,102	2,102	-20	-0.94	144,400	-
[7744]	26/04/20	2,126	2,137	2,105	2,122	+3	+0.14	157,600	-
[7744]	26/04/17	2,116	2,138	2,112	2,119	+13	+0.62	232,700	-
[7744]	26/04/16	2,078	2,106	2,073	2,106	+51	+2.48	348,300	-
[7744]	26/04/15	2,169	2,189	2,049	2,055	-87	-4.06	423,000	-
[7744]	26/04/14	2,137	2,159	2,133	2,142	+16	+0.75	164,200	-
[7744]	26/04/13	2,145	2,149	2,108	2,126	-19	-0.89	194,200	-
[7744]	26/04/10	2,160	2,181	2,135	2,145	-8	-0.37	164,900	-
[7744]	26/04/09	2,196	2,196	2,153	2,153	-44	-2.00	153,800	-
[7744]	26/04/08	2,200	2,204	2,170	2,197	+60	+2.81	258,500	-
[7744]	26/04/07	2,102	2,140	2,102	2,137	+37	+1.76	204,200	-
[7744]	26/04/06	2,105	2,119	2,094	2,100	+7	+0.33	175,100	-
[7744]	26/04/03	2,093	2,109	2,082	2,093	+11	+0.53	191,000	-
[7744]	26/04/02	2,118	2,150	2,077	2,082	-28	-1.33	286,800	-
[7744]	26/04/01	2,083	2,110	2,065	2,110	+109	+5.45	273,300	-
[7744]	26/03/31	2,000	2,040	1,990	2,001	-11	-0.55	253,300	-
[7744]	26/03/30	1,986	2,021	1,972	2,012	-64	-3.08	325,600	-
[7744]	26/03/27	2,100	2,112	2,061	2,076	-61	-2.85	407,300	-
[7744]	26/03/26	2,143	2,158	2,112	2,137	-8	-0.37	228,400	-
[7744]	26/03/25	2,135	2,158	2,130	2,145	+39	+1.85	261,300	-
[7744]	26/03/24	2,114	2,123	2,088	2,106	+56	+2.73	359,500	-
[7744]	26/03/23	2,100	2,101	2,034	2,050	-94	-4.38	342,600	-
[7744]	26/03/19	2,182	2,194	2,136	2,144	-54	-2.46	322,600	-
[7744]	26/03/18	2,168	2,221	2,168	2,198	+47	+2.19	302,700	-
[7744]	26/03/17	2,159	2,165	2,121	2,151	+28	+1.32	295,400	-
[7744]	26/03/16	2,118	2,141	2,102	2,123	+5	+0.24	344,500	-
[7744]	26/03/13	2,077	2,144	2,070	2,118	-4	-0.19	427,000	-
[7744]	26/03/12	2,138	2,143	2,095	2,122	-29	-1.35	423,900	-
[7744]	26/03/11	2,171	2,188	2,149	2,151	-22	-1.01	326,000	-
[7744]	26/03/10	2,161	2,193	2,147	2,173	+50	+2.36	341,700	-
[7744]	26/03/09	2,145	2,149	2,075	2,123	-101	-4.54	486,100	-
[7744]	26/03/06	2,175	2,224	2,157	2,224	+3	+0.14	456,600	-
[7744]	26/03/05	2,204	2,268	2,200	2,221	+99	+4.67	653,900	-
[7744]	26/03/04	2,119	2,137	2,066	2,122	+14	+0.66	711,800	-
[7744]	26/03/03	2,216	2,218	2,089	2,108	-108	-4.87	576,000	-
[7744]	26/03/02	2,256	2,258	2,171	2,216	-54	-2.38	813,900	-
[7744]	26/02/27	2,244	2,278	2,228	2,270	+15	+0.67	244,800	-
[7744]	26/02/26	2,265	2,279	2,245	2,255	+12	+0.53	282,600	-
[7744]	26/02/25	2,241	2,277	2,195	2,243	+42	+1.91	432,700	-
[7744]	26/02/24	2,180	2,207	2,139	2,201	+18	+0.82	2,002,000	-
[7744]	26/02/20	2,186	2,200	2,161	2,183	+14	+0.65	545,600	-
[7744]	26/02/19	2,140	2,187	2,133	2,169	+34	+1.59	715,700	-
[7744]	26/02/18	2,141	2,155	2,132	2,135	-15	-0.70	734,000	-
[7744]	26/02/17	2,200	2,211	2,133	2,150	-45	-2.05	703,700	-
[7744]	26/02/16	2,277	2,277	2,168	2,195	-89	-3.90	1,033,400	-
[7744]	26/02/13	2,312	2,347	2,247	2,284	-56	-2.39	755,500	-
[7744]	26/02/12	2,350	2,360	2,331	2,340	+30	+1.30	336,700	-
[7744]	26/02/10	2,303	2,329	2,295	2,310	+1	+0.04	343,800	-
[7744]	26/02/09	2,312	2,331	2,275	2,309	+47	+2.08	329,300	-
[7744]	26/02/06	2,274	2,274	2,242	2,262	-12	-0.53	329,600	-
[7744]	26/02/05	2,305	2,310	2,260	2,274	-4	-0.18	312,400	-
[7744]	26/02/04	2,259	2,284	2,253	2,278	+31	+1.38	314,500	-
[7744]	26/02/03	2,198	2,266	2,187	2,247	+75	+3.45	380,100	-
[7744]	26/02/02	2,189	2,203	2,167	2,172	-26	-1.18	524,800	-
[7744]	26/01/30	2,159	2,217	2,157	2,198	+41	+1.90	434,400	-
[7744]	26/01/29	2,105	2,165	2,061	2,157	+41	+1.94	535,000	-
[7744]	26/01/28	2,111	2,145	2,073	2,116	0	0.00	588,100	-
[7744]	26/01/27	2,071	2,160	2,061	2,116	0	0.00	592,700	-
[7744]	26/01/26	2,040	2,132	2,035	2,116	+32	+1.54	713,000	-
[7744]	26/01/23	2,043	2,091	2,043	2,084	+41	+2.01	531,200	-
[7744]	26/01/22	1,983	2,047	1,983	2,043	+66	+3.34	315,600	-
[7744]	26/01/21	1,955	1,981	1,940	1,977	+3	+0.15	241,700	-
[7744]	26/01/20	1,980	1,994	1,966	1,974	-11	-0.55	221,000	-
[7744]	26/01/19	2,000	2,016	1,959	1,985	-40	-1.98	382,800	-
[7744]	26/01/16	2,073	2,073	2,001	2,025	+56	+2.84	503,400	-
[7744]	26/01/15	1,944	1,982	1,944	1,969	+6	+0.31	282,700	-
[7744]	26/01/14	1,924	1,973	1,920	1,963	+79	+4.19	489,100	-
[7744]	26/01/13	1,910	1,918	1,873	1,884	-8	-0.42	690,500	-
[7744]	26/01/09	1,898	1,907	1,892	1,892	0	0.00	203,300	-
[7744]	26/01/08	1,888	1,913	1,873	1,892	+4	+0.21	343,600	-
[7744]	26/01/07	1,854	1,892	1,847	1,888	+9	+0.48	406,000	-
[7744]	26/01/06	1,857	1,879	1,844	1,879	+33	+1.79	297,300	-
[7744]	26/01/05	1,855	1,872	1,828	1,846	-11	-0.59	288,000	-
[7744]	25/12/30	1,875	1,875	1,848	1,857	+5	+0.27	164,000	-
[7744]	25/12/29	1,845	1,863	1,832	1,852	-36	-1.91	308,300	-
[7744]	25/12/26	1,908	1,912	1,879	1,888	-10	-0.53	243,000	-
[7744]	25/12/25	1,888	1,901	1,881	1,898	+22	+1.17	82,700	-
[7744]	25/12/24	1,915	1,917	1,876	1,876	-32	-1.68	190,100	-
[7744]	25/12/23	1,900	1,915	1,892	1,908	+8	+0.42	285,300	-
[7744]	25/12/22	1,911	1,914	1,891	1,900	+6	+0.32	261,900	-
[7744]	25/12/19	1,890	1,909	1,883	1,894	+7	+0.37	252,800	-
[7744]	25/12/18	1,895	1,899	1,871	1,887	-5	-0.26	229,400	-
[7744]	25/12/17	1,882	1,907	1,879	1,892	+3	+0.16	330,100	-
[7744]	25/12/16	1,900	1,902	1,876	1,889	-14	-0.74	320,400	-
[7744]	25/12/15	1,850	1,917	1,848	1,903	+64	+3.48	536,400	-
[7744]	25/12/12	1,822	1,843	1,820	1,839	+30	+1.66	182,100	-
[7744]	25/12/11	1,832	1,835	1,803	1,809	-13	-0.71	175,600	-
[7744]	25/12/10	1,827	1,846	1,818	1,822	-2	-0.11	203,800	-
[7744]	25/12/09	1,844	1,851	1,809	1,824	-26	-1.41	213,500	-
[7744]	25/12/08	1,820	1,853	1,815	1,850	+42	+2.32	206,500	-
[7744]	25/12/05	1,814	1,825	1,806	1,808	0	0.00	266,700	-
[7744]	25/12/04	1,861	1,861	1,808	1,808	-33	-1.79	390,300	-
[7744]	25/12/03	1,856	1,863	1,841	1,841	+16	+0.88	363,700	-
[7744]	25/12/02	1,815	1,843	1,806	1,825	+31	+1.73	273,300	-
[7744]	25/12/01	1,805	1,815	1,791	1,794	-3	-0.17	338,800	-
[7744]	25/11/28	1,798	1,808	1,788	1,797	+2	+0.11	165,800	-
[7744]	25/11/27	1,802	1,812	1,767	1,795	-6	-0.33	234,200	-
[7744]	25/11/26	1,766	1,815	1,761	1,801	+52	+2.97	361,400	-
[7744]	25/11/25	1,760	1,766	1,728	1,749	-4	-0.23	208,300	-
[7744]	25/11/21	1,684	1,753	1,680	1,753	+54	+3.18	572,500	-
[7744]	25/11/20	1,732	1,732	1,699	1,699	-8	-0.47	429,600	-
[7744]	25/11/19	1,771	1,788	1,700	1,707	-64	-3.61	646,600	-
[7744]	25/11/18	1,749	1,785	1,732	1,771	+14	+0.80	556,000	-
[7744]	25/11/17	1,835	1,900	1,748	1,757	+82	+4.90	928,700	-
[7744]	25/11/14	1,674	1,704	1,674	1,675	-19	-1.12	338,400	-
[7744]	25/11/13	1,695	1,735	1,694	1,694	+2	+0.12	366,600	-
[7744]	25/11/12	1,668	1,699	1,664	1,692	+40	+2.42	201,200	-
[7744]	25/11/11	1,689	1,699	1,646	1,652	-35	-2.07	265,200	-
[7744]	25/11/10	1,690	1,699	1,683	1,687	+10	+0.60	238,900	-
[7744]	25/11/07	1,645	1,683	1,645	1,677	+14	+0.84	229,800	-
[7744]	25/11/06	1,659	1,671	1,638	1,663	+15	+0.91	237,100	-
[7744]	25/11/05	1,648	1,658	1,594	1,648	-19	-1.14	537,000	-
[7744]	25/11/04	1,658	1,687	1,654	1,667	-11	-0.66	254,100	-
[7744]	25/10/31	1,697	1,708	1,667	1,678	0	0.00	318,000	-
[7744]	25/10/30	1,666	1,689	1,663	1,678	+4	+0.24	207,700	-
[7744]	25/10/29	1,714	1,718	1,674	1,674	-40	-2.33	275,200	-
[7744]	25/10/28	1,768	1,772	1,714	1,714	-71	-3.98	236,400	-
[7744]	25/10/27	1,760	1,785	1,750	1,785	+54	+3.12	240,700	-
[7744]	25/10/24	1,747	1,754	1,731	1,731	-4	-0.23	175,600	-
[7744]	25/10/23	1,735	1,749	1,719	1,735	-25	-1.42	250,900	-
[7744]	25/10/22	1,731	1,768	1,728	1,760	+36	+2.09	165,100	-
[7744]	25/10/21	1,737	1,745	1,718	1,724	-2	-0.12	220,000	-
[7744]	25/10/20	1,720	1,744	1,702	1,726	+31	+1.83	274,800	-
[7744]	25/10/17	1,696	1,710	1,693	1,695	-2	-0.12	222,700	-
[7744]	25/10/16	1,685	1,702	1,673	1,697	+23	+1.37	220,300	-
[7744]	25/10/15	1,650	1,677	1,640	1,674	+40	+2.45	466,400	-
[7744]	25/10/14	1,655	1,669	1,623	1,634	-51	-3.03	544,900	-
[7744]	25/10/10	1,747	1,756	1,685	1,685	-88	-4.96	374,600	-
[7744]	25/10/09	1,734	1,781	1,734	1,773	+39	+2.25	297,500	-
[7744]	25/10/08	1,735	1,764	1,727	1,734	-19	-1.08	346,600	-
[7744]	25/10/07	1,740	1,753	1,721	1,753	+12	+0.69	570,500	-
[7744]	25/10/06	1,789	1,790	1,738	1,741	-23	-1.30	342,200	-
[7744]	25/10/03	1,781	1,793	1,758	1,764	-7	-0.40	192,100	-
[7744]	25/10/02	1,737	1,782	1,737	1,771	+34	+1.96	218,300	-
[7744]	25/10/01	1,750	1,763	1,724	1,737	-29	-1.64	300,800	-
[7744]	25/09/30	1,758	1,778	1,749	1,766	+6	+0.34	170,000	-
[7744]	25/09/29	1,776	1,778	1,758	1,760	-13	-0.73	139,700	-
[7744]	25/09/26	1,757	1,781	1,757	1,773	+30	+1.72	185,000	-
[7744]	25/09/25	1,767	1,767	1,734	1,743	-24	-1.36	188,400	-
[7744]	25/09/24	1,745	1,773	1,741	1,767	+17	+0.97	193,500	-
[7744]	25/09/22	1,760	1,760	1,740	1,750	-14	-0.79	208,600	-
[7744]	25/09/19	1,809	1,812	1,751	1,764	-33	-1.84	268,600	-
[7744]	25/09/18	1,797	1,807	1,781	1,797	+12	+0.67	182,200	-
[7744]	25/09/17	1,805	1,815	1,780	1,785	-23	-1.27	253,000	-
[7744]	25/09/16	1,773	1,818	1,773	1,808	+29	+1.63	276,800	-
[7744]	25/09/12	1,795	1,798	1,771	1,779	+10	+0.57	325,400	-
[7744]	25/09/11	1,773	1,794	1,759	1,769	-15	-0.84	341,000	-
[7744]	25/09/10	1,804	1,808	1,770	1,784	+2	+0.11	299,800	-
[7744]	25/09/09	1,787	1,807	1,779	1,782	+12	+0.68	327,200	-
[7744]	25/09/08	1,767	1,786	1,747	1,770	+6	+0.34	254,900	-
[7744]	25/09/05	1,733	1,766	1,722	1,764	+50	+2.92	381,500	-