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
[7745]	26/10/29	2,966	2,968	2,882	2,956	-10.0	-0.34	125,300	80,956,915,712
[7745]	26/10/28	2,987	2,989	2,929	2,966	+29.0	+0.99	74,900	81,230,790,656
[7745]	26/10/27	2,934	2,989	2,895	2,937	+53.0	+1.84	89,300	80,436,559,872
[7745]	26/10/26	2,906	2,923	2,881	2,884	-38.0	-1.30	61,200	78,985,027,584
[7745]	26/10/23	2,908	2,937	2,821	2,922	-21.0	-0.71	116,800	80,025,747,456
[7745]	26/10/22	2,989	3,015	2,934	2,943	-13.0	-0.44	101,500	80,600,883,200
[7745]	26/10/21	2,965	2,974	2,924	2,956	+64.0	+2.21	100,500	80,956,915,712
[7745]	26/10/20	2,956	2,957	2,878	2,892	-64.0	-2.17	96,400	79,204,130,816
[7745]	26/10/19	2,970	3,030	2,940	2,956	-9.0	-0.30	115,500	80,956,915,712
[7745]	26/10/16	2,951	2,972	2,917	2,965	+64.0	+2.21	88,600	81,203,404,800
[7745]	26/10/15	2,893	2,947	2,880	2,901	-74.0	-2.49	104,200	79,450,611,712
[7745]	26/10/14	3,065	3,070	2,958	2,975	-70.0	-2.30	69,000	81,477,279,744
[7745]	26/10/13	2,966	3,075	2,956	3,045	+69.0	+2.32	111,500	83,394,387,968
[7745]	26/10/09	2,875	2,991	2,859	2,976	+84.0	+2.90	90,500	81,504,665,600
[7745]	26/10/08	2,939	2,939	2,885	2,892	-73.0	-2.46	47,000	79,204,130,816
[7745]	26/10/07	2,965	3,015	2,951	2,965	-27.0	-0.90	80,100	81,203,404,800
[7745]	26/10/06	3,010	3,010	2,964	2,992	-18.0	-0.60	61,500	81,942,863,872
[7745]	26/10/05	2,950	3,020	2,940	3,010	+110.0	+3.79	78,100	82,435,833,856
[7745]	26/10/02	2,978	2,978	2,895	2,900	-115.0	-3.81	91,500	79,423,225,856
[7745]	26/10/01	2,950	3,025	2,930	3,015	+41.0	+1.38	85,700	82,572,771,328
[7745]	26/09/30	2,985	2,994	2,951	2,974	+21.0	+0.71	82,000	81,449,885,696
[7745]	26/09/29	2,950	2,990	2,925	2,953	-6.0	-0.20	95,200	80,874,758,144
[7745]	26/09/28	3,050	3,050	2,952	2,959	-51.0	-1.69	83,600	81,039,081,472
[7745]	26/09/25	2,953	3,040	2,953	3,010	+67.0	+2.28	99,600	82,435,833,856
[7745]	26/09/24	2,900	2,970	2,900	2,943	+49.0	+1.69	111,500	80,600,883,200
[7745]	26/09/18	2,900	2,929	2,858	2,894	-2.0	-0.07	119,400	79,258,902,528
[7745]	26/09/17	2,929	2,929	2,881	2,896	+10.0	+0.35	72,300	79,313,682,432
[7745]	26/09/16	2,812	2,904	2,812	2,886	+55.0	+1.94	80,400	79,039,807,488
[7745]	26/09/15	2,769	2,866	2,765	2,831	+30.0	+1.07	69,300	77,533,503,488
[7745]	26/09/14	2,791	2,819	2,772	2,801	-27.0	-0.95	66,700	76,711,886,848
[7745]	26/09/11	2,753	2,836	2,742	2,828	-25.0	-0.88	94,800	77,451,337,728
[7745]	26/09/10	2,828	2,853	2,779	2,853	+50.0	+1.78	92,800	78,136,025,088
[7745]	26/09/09	2,727	2,829	2,727	2,803	+53.0	+1.93	67,700	76,766,658,560
[7745]	26/09/08	2,852	2,874	2,749	2,750	-148.0	-5.11	71,300	75,315,126,272
[7745]	26/09/07	2,869	2,904	2,869	2,898	+61.0	+2.15	44,900	79,368,454,144
[7745]	26/09/04	2,850	2,868	2,790	2,837	+14.0	+0.50	90,400	77,697,826,816
[7745]	26/09/03	2,762	2,850	2,750	2,823	+95.0	+3.48	104,700	77,314,408,448
[7745]	26/09/02	2,800	2,862	2,728	2,728	-165.0	-5.70	132,000	74,712,612,864
[7745]	26/09/01	2,890	2,924	2,863	2,893	-9.0	-0.31	64,300	79,231,516,672
[7745]	26/08/31	2,855	2,916	2,835	2,902	+10.0	+0.35	54,300	79,478,005,760
[7745]	26/08/28	2,914	2,923	2,871	2,892	-12.0	-0.41	61,700	79,204,130,816
[7745]	26/08/27	2,894	2,919	2,855	2,904	+10.0	+0.35	58,100	79,532,777,472
[7745]	26/08/26	2,898	2,906	2,853	2,894	+29.0	+1.01	45,400	79,258,902,528
[7745]	26/08/25	2,798	2,885	2,783	2,865	+46.0	+1.63	67,500	78,464,671,744
[7745]	26/08/24	2,834	2,846	2,810	2,819	+23.0	+0.82	49,300	77,204,856,832
[7745]	26/08/21	2,734	2,822	2,703	2,796	+14.0	+0.50	94,300	76,574,949,376
[7745]	26/08/20	2,752	2,782	2,736	2,782	+42.0	+1.53	74,200	76,191,522,816
[7745]	26/08/19	2,800	2,805	2,716	2,740	-134.0	-4.66	140,400	75,041,259,520
[7745]	26/08/18	2,932	2,954	2,867	2,874	-76.0	-2.58	97,400	78,711,160,832
[7745]	26/08/17	2,887	2,957	2,887	2,950	+34	+1.17	52,700	-
[7745]	26/08/14	2,926	2,938	2,888	2,916	0	0.00	62,700	-
[7745]	26/08/13	2,950	2,950	2,892	2,916	+16	+0.55	67,100	-
[7745]	26/08/12	2,849	2,901	2,827	2,900	+69	+2.44	95,000	-
[7745]	26/08/10	2,952	2,952	2,831	2,831	-71	-2.45	115,800	-
[7745]	26/08/07	2,991	2,996	2,863	2,902	-153	-5.01	166,700	-
[7745]	26/08/06	3,400	3,410	2,987	3,055	-205	-6.29	298,500	-
[7745]	26/08/05	3,280	3,350	3,245	3,260	+25	+0.77	279,600	-
[7745]	26/08/04	3,060	3,260	3,060	3,235	+185	+6.07	256,300	-
[7745]	26/08/03	3,015	3,055	2,963	3,050	+35	+1.16	137,600	-
[7745]	26/07/31	2,960	3,090	2,894	3,015	+115	+3.97	126,600	-
[7745]	26/07/30	2,811	2,915	2,796	2,900	+71	+2.51	119,600	-
[7745]	26/07/29	2,920	2,920	2,749	2,829	-41	-1.43	173,500	-
[7745]	26/07/28	2,931	2,939	2,839	2,870	-103	-3.46	128,800	-
[7745]	26/07/27	2,939	2,976	2,895	2,973	+72	+2.48	78,100	-
[7745]	26/07/24	2,868	2,905	2,868	2,901	+6	+0.21	90,100	-
[7745]	26/07/23	2,896	2,939	2,872	2,895	+30	+1.05	64,100	-
[7745]	26/07/22	2,897	2,921	2,862	2,865	+18	+0.63	72,900	-
[7745]	26/07/21	2,809	2,880	2,780	2,847	+85	+3.08	88,000	-
[7745]	26/07/17	2,869	2,897	2,701	2,762	-157	-5.38	106,500	-
[7745]	26/07/16	3,020	3,030	2,903	2,919	-161	-5.23	77,900	-
[7745]	26/07/15	2,980	3,080	2,955	3,080	+137	+4.66	140,700	-
[7745]	26/07/14	2,881	2,948	2,872	2,943	+43	+1.48	109,700	-
[7745]	26/07/13	2,968	2,969	2,893	2,900	-22	-0.75	68,100	-
[7745]	26/07/10	2,909	2,986	2,909	2,922	+37	+1.28	109,500	-
[7745]	26/07/09	2,900	2,906	2,844	2,885	+32	+1.12	83,500	-
[7745]	26/07/08	2,818	2,906	2,805	2,853	-4	-0.14	103,700	-
[7745]	26/07/07	2,923	2,944	2,835	2,857	-37	-1.28	110,100	-
[7745]	26/07/06	2,925	2,927	2,868	2,894	-26	-0.89	66,500	-
[7745]	26/07/03	2,837	2,920	2,810	2,920	+33	+1.14	79,200	-
[7745]	26/07/02	2,843	2,920	2,826	2,887	-6	-0.21	88,000	-
[7745]	26/07/01	2,884	2,912	2,865	2,893	+20	+0.70	60,100	-
[7745]	26/06/30	2,895	2,905	2,840	2,873	+13	+0.45	99,800	-
[7745]	26/06/29	2,860	2,901	2,784	2,860	-22	-0.76	119,500	-
[7745]	26/06/26	2,852	2,903	2,813	2,882	+15	+0.52	115,400	-
[7745]	26/06/25	2,751	2,883	2,750	2,867	+134	+4.90	138,100	-
[7745]	26/06/24	2,744	2,821	2,718	2,733	0	0.00	90,600	-
[7745]	26/06/23	2,877	2,897	2,733	2,733	-127	-4.44	134,200	-
[7745]	26/06/22	2,832	2,900	2,832	2,860	+31	+1.10	104,700	-
[7745]	26/06/19	2,835	2,854	2,800	2,829	+27	+0.96	107,500	-
[7745]	26/06/18	2,815	2,863	2,782	2,802	-4	-0.14	80,000	-
[7745]	26/06/17	2,667	2,827	2,667	2,806	+91	+3.35	120,400	-
[7745]	26/06/16	2,687	2,745	2,658	2,715	-22	-0.80	114,500	-
[7745]	26/06/15	2,733	2,776	2,703	2,737	+104	+3.95	104,200	-
[7745]	26/06/12	2,678	2,715	2,630	2,633	+4	+0.15	152,300	-
[7745]	26/06/11	2,600	2,651	2,535	2,629	-69	-2.56	142,000	-
[7745]	26/06/10	2,736	2,789	2,673	2,698	-79	-2.84	150,300	-
[7745]	26/06/09	2,822	2,825	2,736	2,777	+3	+0.11	153,700	-
[7745]	26/06/08	2,637	2,807	2,630	2,774	-113	-3.91	266,300	-
[7745]	26/06/05	2,866	2,919	2,815	2,887	+17	+0.59	179,000	-
[7745]	26/06/04	2,951	2,980	2,869	2,870	-140	-4.65	162,900	-
[7745]	26/06/03	2,900	3,050	2,894	3,010	+142	+4.95	172,000	-
[7745]	26/06/02	2,765	2,873	2,740	2,868	+73	+2.61	206,800	-
[7745]	26/06/01	2,800	2,846	2,766	2,795	-6	-0.21	143,300	-
[7745]	26/05/29	2,810	2,856	2,789	2,801	+12	+0.43	110,700	-
[7745]	26/05/28	2,744	2,791	2,706	2,789	+88	+3.26	198,200	-
[7745]	26/05/27	2,786	2,816	2,696	2,701	-56	-2.03	135,600	-
[7745]	26/05/26	2,786	2,829	2,745	2,757	+10	+0.36	165,700	-
[7745]	26/05/25	2,650	2,755	2,612	2,747	+91	+3.43	154,900	-
[7745]	26/05/22	2,644	2,704	2,634	2,656	+62.0	+2.39	126,300	-
[7745]	26/05/21	2,631	2,665	2,585	2,594	+13.0	+0.50	136,500	-
[7745]	26/05/20	2,698	2,699	2,535	2,581	-144.0	-5.28	190,400	-
[7745]	26/05/19	2,735	2,818	2,699	2,725	+17.0	+0.63	252,900	-
[7745]	26/05/18	2,510	2,729	2,510	2,708	+163.0	+6.40	385,900	-
[7745]	26/05/15	2,469	2,634	2,450	2,545	+77.0	+3.12	502,700	-
[7745]	26/05/14	2,468	2,564	2,468	2,468	-500.0	-16.85	669,600	-
[7745]	26/05/13	2,952	2,988	2,917	2,968	-11.0	-0.37	147,900	-
[7745]	26/05/12	3,040	3,040	2,936	2,979	-8.0	-0.27	122,700	-
[7745]	26/05/11	3,030	3,055	2,970	2,987	-38.0	-1.26	116,300	-
[7745]	26/05/08	3,005	3,040	2,976	3,025	+15.0	+0.50	172,900	-
[7745]	26/05/07	2,964	3,080	2,936	3,010	+132.0	+4.59	291,900	-
[7745]	26/05/01	2,880	2,898	2,844	2,878	+23.0	+0.81	85,500	-
[7745]	26/04/30	2,815	2,877	2,814	2,855	+9.0	+0.32	107,300	-
[7745]	26/04/28	2,820	2,869	2,793	2,846	+26.0	+0.92	94,800	-
[7745]	26/04/27	2,880	2,898	2,819	2,820	-28	-0.98	106,800	-
[7745]	26/04/24	2,847	2,860	2,811	2,848	+21	+0.74	89,500	-
[7745]	26/04/23	2,828	2,850	2,751	2,827	+4	+0.14	131,000	-
[7745]	26/04/22	2,925	2,928	2,812	2,823	-115	-3.91	109,200	-
[7745]	26/04/21	2,956	2,976	2,927	2,938	+2	+0.07	88,500	-
[7745]	26/04/20	2,960	2,961	2,928	2,936	-7	-0.24	94,700	-
[7745]	26/04/17	2,996	2,998	2,939	2,943	-87	-2.87	155,100	-
[7745]	26/04/16	3,020	3,060	3,000	3,030	+15	+0.50	116,900	-
[7745]	26/04/15	3,120	3,130	2,992	3,015	+10	+0.33	138,400	-
[7745]	26/04/14	2,965	3,020	2,952	3,005	+82	+2.81	217,600	-
[7745]	26/04/13	2,919	2,941	2,908	2,923	+15	+0.52	99,200	-
[7745]	26/04/10	2,884	2,934	2,872	2,908	+44	+1.54	141,600	-
[7745]	26/04/09	2,901	2,901	2,839	2,864	-11	-0.38	158,700	-
[7745]	26/04/08	2,880	2,897	2,810	2,875	+122	+4.43	157,300	-
[7745]	26/04/07	2,750	2,810	2,736	2,753	+34	+1.25	156,400	-
[7745]	26/04/06	2,669	2,728	2,669	2,719	+50	+1.87	117,200	-
[7745]	26/04/03	2,626	2,679	2,611	2,669	+85	+3.29	102,600	-
[7745]	26/04/02	2,675	2,714	2,580	2,584	-93	-3.47	139,800	-
[7745]	26/04/01	2,638	2,677	2,613	2,677	+176	+7.04	139,200	-
[7745]	26/03/31	2,477	2,560	2,470	2,501	-40	-1.57	173,200	-
[7745]	26/03/30	2,532	2,557	2,505	2,541	-90	-3.42	206,000	-
[7745]	26/03/27	2,615	2,649	2,561	2,631	+1	+0.04	152,200	-
[7745]	26/03/26	2,670	2,692	2,596	2,630	-13	-0.49	84,400	-
[7745]	26/03/25	2,629	2,669	2,615	2,643	+111	+4.38	118,800	-
[7745]	26/03/24	2,537	2,568	2,500	2,532	+95	+3.90	123,000	-
[7745]	26/03/23	2,480	2,515	2,410	2,437	-122	-4.77	168,400	-
[7745]	26/03/19	2,606	2,638	2,558	2,559	-126	-4.69	179,700	-
[7745]	26/03/18	2,650	2,689	2,641	2,685	+83	+3.19	61,700	-
[7745]	26/03/17	2,664	2,677	2,594	2,602	-12	-0.46	70,600	-
[7745]	26/03/16	2,621	2,650	2,571	2,614	-4	-0.15	114,300	-
[7745]	26/03/13	2,578	2,661	2,578	2,618	-10	-0.38	158,000	-
[7745]	26/03/12	2,641	2,698	2,599	2,628	-63	-2.34	156,400	-
[7745]	26/03/11	2,725	2,728	2,689	2,691	+4	+0.15	148,200	-
[7745]	26/03/10	2,680	2,725	2,653	2,687	+107	+4.15	145,700	-
[7745]	26/03/09	2,566	2,595	2,484	2,580	-180	-6.52	253,000	-
[7745]	26/03/06	2,695	2,766	2,675	2,760	+15	+0.55	176,000	-
[7745]	26/03/05	2,713	2,829	2,704	2,745	+182	+7.10	291,600	-
[7745]	26/03/04	2,577	2,662	2,502	2,563	-102	-3.83	264,600	-
[7745]	26/03/03	2,811	2,812	2,648	2,665	-152	-5.40	284,300	-
[7745]	26/03/02	2,730	2,824	2,720	2,817	-13	-0.46	151,500	-
[7745]	26/02/27	2,781	2,839	2,743	2,830	+27	+0.96	136,200	-
[7745]	26/02/26	2,835	2,838	2,768	2,803	+18	+0.65	177,100	-
[7745]	26/02/25	2,791	2,865	2,768	2,785	+34	+1.24	228,700	-
[7745]	26/02/24	2,800	2,818	2,729	2,751	-41	-1.47	156,200	-
[7745]	26/02/20	2,755	2,829	2,751	2,792	-12	-0.43	123,700	-
[7745]	26/02/19	2,770	2,824	2,770	2,804	+61	+2.22	140,800	-
[7745]	26/02/18	2,717	2,784	2,717	2,743	+26	+0.96	141,400	-
[7745]	26/02/17	2,759	2,769	2,689	2,717	-42	-1.52	131,000	-
[7745]	26/02/16	2,845	2,851	2,695	2,759	-32	-1.15	300,700	-
[7745]	26/02/13	2,690	2,812	2,690	2,791	+78	+2.88	257,100	-
[7745]	26/02/12	2,652	2,731	2,644	2,713	+70	+2.65	273,500	-
[7745]	26/02/10	2,585	2,667	2,577	2,643	+75	+2.92	263,300	-
[7745]	26/02/09	2,500	2,595	2,456	2,568	+123	+5.03	505,800	-
[7745]	26/02/06	2,400	2,445	2,366	2,445	+58	+2.43	191,000	-
[7745]	26/02/05	2,377	2,405	2,355	2,387	+19	+0.80	198,400	-
[7745]	26/02/04	2,345	2,372	2,336	2,368	+10	+0.42	123,000	-
[7745]	26/02/03	2,320	2,369	2,301	2,358	+110	+4.89	151,000	-
[7745]	26/02/02	2,279	2,320	2,242	2,248	-31	-1.36	113,700	-
[7745]	26/01/30	2,299	2,321	2,265	2,279	-21	-0.91	124,700	-
[7745]	26/01/29	2,361	2,373	2,273	2,300	-58	-2.46	181,600	-
[7745]	26/01/28	2,339	2,381	2,322	2,358	+1	+0.04	163,100	-
[7745]	26/01/27	2,328	2,374	2,320	2,357	+16	+0.68	127,100	-
[7745]	26/01/26	2,317	2,400	2,310	2,341	-34	-1.43	191,700	-
[7745]	26/01/23	2,377	2,383	2,333	2,375	0	0.00	207,400	-
[7745]	26/01/22	2,330	2,408	2,326	2,375	+74	+3.22	232,200	-
[7745]	26/01/21	2,204	2,302	2,204	2,301	+28	+1.23	205,800	-
[7745]	26/01/20	2,300	2,309	2,261	2,273	-45	-1.94	133,000	-
[7745]	26/01/19	2,300	2,326	2,261	2,318	+14	+0.61	177,000	-
[7745]	26/01/16	2,285	2,341	2,284	2,304	+19	+0.83	180,800	-
[7745]	26/01/15	2,230	2,294	2,209	2,285	+35	+1.56	149,700	-
[7745]	26/01/14	2,227	2,260	2,227	2,250	+35	+1.58	224,700	-
[7745]	26/01/13	2,201	2,229	2,143	2,215	+64	+2.98	264,700	-
[7745]	26/01/09	2,124	2,163	2,123	2,151	+28	+1.32	130,900	-
[7745]	26/01/08	2,100	2,153	2,093	2,123	+22	+1.05	175,800	-
[7745]	26/01/07	2,077	2,126	2,071	2,101	+11	+0.53	164,500	-
[7745]	26/01/06	2,077	2,107	2,077	2,090	+18	+0.87	148,600	-
[7745]	26/01/05	2,047	2,099	2,022	2,072	+31	+1.52	217,300	-
[7745]	25/12/30	2,022	2,064	2,016	2,041	-13	-0.63	100,300	-
[7745]	25/12/29	2,049	2,078	2,041	2,054	+26	+1.28	157,700	-
[7745]	25/12/26	2,030	2,048	2,015	2,028	-7	-0.34	122,000	-
[7745]	25/12/25	2,009	2,044	2,001	2,035	+26	+1.29	117,400	-
[7745]	25/12/24	1,941	2,018	1,941	2,009	+58	+2.97	269,400	-
[7745]	25/12/23	1,948	1,962	1,942	1,951	+8	+0.41	78,800	-
[7745]	25/12/22	1,901	1,961	1,901	1,943	+57	+3.02	195,400	-
[7745]	25/12/19	1,862	1,886	1,861	1,886	+45	+2.44	189,000	-
[7745]	25/12/18	1,845	1,852	1,834	1,841	-11	-0.59	71,700	-
[7745]	25/12/17	1,848	1,859	1,833	1,852	-1	-0.05	93,100	-
[7745]	25/12/16	1,866	1,875	1,844	1,853	-21	-1.12	99,600	-
[7745]	25/12/15	1,839	1,874	1,824	1,874	+21	+1.13	93,100	-
[7745]	25/12/12	1,835	1,857	1,826	1,853	+34	+1.87	116,200	-
[7745]	25/12/11	1,844	1,848	1,813	1,819	-33	-1.78	136,400	-
[7745]	25/12/10	1,863	1,881	1,841	1,852	-6	-0.32	149,400	-
[7745]	25/12/09	1,851	1,873	1,836	1,858	+4	+0.22	145,800	-
[7745]	25/12/08	1,817	1,854	1,809	1,854	+53	+2.94	156,400	-
[7745]	25/12/05	1,800	1,817	1,785	1,801	+12	+0.67	136,600	-
[7745]	25/12/04	1,765	1,790	1,765	1,789	+29	+1.65	102,100	-
[7745]	25/12/03	1,751	1,774	1,751	1,760	+4	+0.23	143,000	-
[7745]	25/12/02	1,760	1,773	1,750	1,756	-5	-0.28	120,300	-
[7745]	25/12/01	1,795	1,802	1,755	1,761	-32	-1.78	139,300	-
[7745]	25/11/28	1,803	1,811	1,782	1,793	-3	-0.17	114,000	-
[7745]	25/11/27	1,762	1,799	1,761	1,796	+56	+3.22	198,200	-
[7745]	25/11/26	1,747	1,763	1,727	1,740	+23	+1.34	193,900	-
[7745]	25/11/25	1,750	1,751	1,711	1,717	+5	+0.29	247,000	-
[7745]	25/11/21	1,698	1,746	1,691	1,712	-56	-3.17	280,100	-
[7745]	25/11/20	1,779	1,782	1,759	1,768	+27	+1.55	145,000	-
[7745]	25/11/19	1,759	1,778	1,728	1,741	-16	-0.91	140,800	-
[7745]	25/11/18	1,770	1,799	1,757	1,757	-27	-1.51	160,100	-
[7745]	25/11/17	1,785	1,798	1,766	1,784	-2	-0.11	195,400	-
[7745]	25/11/14	1,815	1,836	1,764	1,786	-52	-2.83	315,600	-
[7745]	25/11/13	1,864	1,882	1,837	1,838	-26	-1.39	182,500	-
[7745]	25/11/12	1,862	1,890	1,852	1,864	+2	+0.11	143,800	-
[7745]	25/11/11	1,850	1,868	1,821	1,862	+27	+1.47	243,300	-
[7745]	25/11/10	1,925	1,931	1,832	1,835	-116	-5.95	404,700	-
[7745]	25/11/07	1,982	2,008	1,942	1,951	-81	-3.99	207,000	-
[7745]	25/11/06	2,014	2,034	1,993	2,032	+98	+5.07	183,500	-
[7745]	25/11/05	1,996	2,004	1,885	1,934	-92	-4.54	203,700	-
[7745]	25/11/04	2,005	2,054	2,002	2,026	-1	-0.05	111,400	-
[7745]	25/10/31	1,986	2,027	1,985	2,027	+41	+2.06	118,800	-
[7745]	25/10/30	1,957	2,018	1,957	1,986	+29	+1.48	274,100	-
[7745]	25/10/29	2,015	2,020	1,955	1,957	-45	-2.25	113,600	-
[7745]	25/10/28	2,059	2,059	2,002	2,002	-58	-2.82	107,100	-
[7745]	25/10/27	2,025	2,060	2,020	2,060	+47	+2.33	125,700	-
[7745]	25/10/24	1,986	2,013	1,977	2,013	+42	+2.13	95,100	-
[7745]	25/10/23	1,964	1,987	1,956	1,971	-16	-0.81	92,400	-
[7745]	25/10/22	1,992	2,008	1,961	1,987	-4	-0.20	189,500	-
[7745]	25/10/21	1,994	2,022	1,988	1,991	+20	+1.01	159,400	-
[7745]	25/10/20	1,930	1,982	1,914	1,971	+69	+3.63	166,000	-
[7745]	25/10/17	1,918	1,918	1,889	1,902	-25	-1.30	83,100	-
[7745]	25/10/16	1,944	1,963	1,925	1,927	-7	-0.36	170,200	-
[7745]	25/10/15	1,854	1,940	1,851	1,934	+80	+4.31	158,800	-
[7745]	25/10/14	1,916	1,944	1,849	1,854	-102	-5.21	317,100	-
[7745]	25/10/10	2,066	2,070	1,956	1,956	-124	-5.96	307,300	-
[7745]	25/10/09	2,073	2,098	2,064	2,080	+27	+1.32	202,500	-
[7745]	25/10/08	2,080	2,092	2,046	2,053	-39	-1.86	168,100	-
[7745]	25/10/07	2,099	2,119	2,077	2,092	-3	-0.14	167,400	-
[7745]	25/10/06	2,153	2,164	2,081	2,095	+42	+2.05	244,100	-
[7745]	25/10/03	2,055	2,070	2,038	2,053	+20	+0.98	135,800	-
[7745]	25/10/02	1,984	2,048	1,984	2,033	+79	+4.04	189,300	-
[7745]	25/10/01	2,013	2,024	1,954	1,954	-77	-3.79	143,800	-
[7745]	25/09/30	2,008	2,056	2,008	2,031	+23	+1.15	156,200	-
[7745]	25/09/29	1,989	2,024	1,979	2,008	-2	-0.10	102,000	-
[7745]	25/09/26	2,035	2,043	2,010	2,010	-42	-2.05	110,300	-
[7745]	25/09/25	2,022	2,052	2,013	2,052	+20	+0.98	99,700	-
[7745]	25/09/24	2,048	2,048	2,006	2,032	-17	-0.83	135,700	-
[7745]	25/09/22	2,037	2,067	2,035	2,049	+12	+0.59	118,700	-
[7745]	25/09/19	2,076	2,086	2,002	2,037	-12	-0.59	194,300	-
[7745]	25/09/18	2,025	2,065	2,017	2,049	+24	+1.19	108,800	-
[7745]	25/09/17	2,062	2,066	2,021	2,025	-36	-1.75	121,900	-
[7745]	25/09/16	2,070	2,086	2,044	2,061	-20	-0.96	153,400	-
[7745]	25/09/12	2,080	2,086	2,055	2,081	+31	+1.51	221,600	-
[7745]	25/09/11	1,982	2,050	1,978	2,050	+67	+3.38	271,600	-
[7745]	25/09/10	1,963	1,987	1,950	1,983	+23	+1.17	183,700	-
[7745]	25/09/09	2,022	2,025	1,951	1,960	-50	-2.49	203,600	-
[7745]	25/09/08	2,019	2,030	1,994	2,010	+4	+0.20	157,800	-
[7745]	25/09/05	1,967	2,006	1,960	2,006	+5	+0.25	204,500	-