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
[7747]	26/10/30	3,631	3,704	3,611	3,668	+31.0	+0.85	750,300	973,209,600,000
[7747]	26/10/29	3,573	3,637	3,489	3,637	+65.0	+1.82	1,583,700	964,984,569,856
[7747]	26/10/28	3,660	3,660	3,554	3,572	-106.0	-2.88	1,428,200	947,738,443,776
[7747]	26/10/27	3,669	3,712	3,652	3,678	-3.0	-0.08	876,100	975,862,824,960
[7747]	26/10/26	3,650	3,697	3,620	3,681	-17.0	-0.46	878,800	976,658,825,216
[7747]	26/10/23	3,800	3,826	3,698	3,698	-47.0	-1.26	1,607,300	981,169,340,416
[7747]	26/10/22	3,714	3,795	3,662	3,745	+64.0	+1.74	1,986,800	993,639,596,032
[7747]	26/10/21	3,682	3,833	3,674	3,681	+41.0	+1.13	2,578,400	976,658,825,216
[7747]	26/10/20	3,511	3,680	3,469	3,640	+164.0	+4.72	2,277,200	965,780,504,576
[7747]	26/10/19	3,472	3,505	3,415	3,476	-21.0	-0.60	826,500	922,267,353,088
[7747]	26/10/16	3,492	3,519	3,452	3,497	+75.0	+2.19	1,042,400	927,839,158,272
[7747]	26/10/15	3,403	3,442	3,377	3,422	-8.0	-0.23	1,253,100	907,939,807,232
[7747]	26/10/14	3,465	3,510	3,368	3,430	-55.0	-1.58	1,742,000	910,062,387,200
[7747]	26/10/13	3,433	3,485	3,410	3,485	+122.0	+3.63	1,749,100	924,655,222,784
[7747]	26/10/09	3,391	3,392	3,330	3,363	-11.0	-0.33	1,283,900	892,285,681,664
[7747]	26/10/08	3,488	3,488	3,339	3,374	-84.0	-2.43	1,455,700	895,204,261,888
[7747]	26/10/07	3,452	3,466	3,412	3,458	-1.0	-0.03	1,359,800	917,491,482,624
[7747]	26/10/06	3,399	3,467	3,360	3,459	+94.0	+2.79	1,506,500	917,756,837,888
[7747]	26/10/05	3,296	3,365	3,284	3,365	+72.0	+2.19	1,004,100	892,816,326,656
[7747]	26/10/02	3,295	3,331	3,266	3,293	-72.0	-2.14	1,815,000	873,712,975,872
[7747]	26/10/01	3,308	3,383	3,285	3,365	+40.0	+1.20	1,210,300	892,816,326,656
[7747]	26/09/30	3,351	3,363	3,298	3,325	-5.0	-0.15	1,686,200	882,203,361,280
[7747]	26/09/29	3,327	3,360	3,272	3,330	+65.0	+1.99	1,412,100	883,530,006,528
[7747]	26/09/28	3,406	3,406	3,265	3,265	-102.0	-3.03	1,460,400	866,283,880,448
[7747]	26/09/25	3,350	3,384	3,319	3,367	+29.0	+0.87	1,413,200	893,346,971,648
[7747]	26/09/24	3,251	3,348	3,244	3,338	+63.0	+1.92	1,536,600	885,652,586,496
[7747]	26/09/18	3,262	3,327	3,227	3,275	-7.0	-0.21	1,987,900	868,937,170,944
[7747]	26/09/17	3,291	3,317	3,253	3,282	+11.0	+0.34	972,600	870,794,395,648
[7747]	26/09/16	3,250	3,289	3,216	3,271	+18.0	+0.55	1,134,200	867,875,880,960
[7747]	26/09/15	3,262	3,272	3,226	3,253	+2.0	+0.06	1,009,400	863,100,010,496
[7747]	26/09/14	3,145	3,265	3,130	3,251	+61.0	+1.91	1,458,800	862,569,365,504
[7747]	26/09/11	3,195	3,259	3,140	3,190	-45.0	-1.39	1,449,800	846,384,594,944
[7747]	26/09/10	3,221	3,253	3,136	3,235	-26.0	-0.80	1,867,900	858,324,205,568
[7747]	26/09/09	3,295	3,318	3,255	3,261	-52.0	-1.57	1,889,500	865,222,590,464
[7747]	26/09/08	3,398	3,403	3,313	3,313	-109.0	-3.19	1,492,400	879,019,491,328
[7747]	26/09/07	3,488	3,520	3,422	3,422	-99.0	-2.81	1,162,300	907,939,807,232
[7747]	26/09/04	3,468	3,524	3,392	3,521	-87.0	-2.41	2,172,500	934,206,898,176
[7747]	26/09/03	3,642	3,713	3,606	3,608	+7.0	+0.19	1,712,000	957,290,119,168
[7747]	26/09/02	3,759	3,769	3,601	3,601	-196.0	-5.16	1,600,200	955,432,894,464
[7747]	26/09/01	3,812	3,858	3,788	3,797	+27.0	+0.72	915,400	1,007,436,431,360
[7747]	26/08/31	3,800	3,827	3,746	3,770	-40.0	-1.05	1,139,300	1,000,272,691,200
[7747]	26/08/28	3,880	3,924	3,789	3,810	-52.0	-1.35	1,057,900	1,010,885,656,576
[7747]	26/08/27	3,888	3,936	3,859	3,862	-62.0	-1.58	900,200	1,024,682,491,904
[7747]	26/08/26	4,018	4,072	3,900	3,924	-100.0	-2.49	899,500	1,041,132,617,728
[7747]	26/08/25	4,037	4,070	3,967	4,024	-26.0	-0.64	1,091,000	1,067,665,063,936
[7747]	26/08/24	4,090	4,126	4,042	4,050	+7.0	+0.17	1,934,700	1,074,563,514,368
[7747]	26/08/21	4,131	4,169	4,014	4,043	-81.0	-1.96	1,130,000	1,072,706,224,128
[7747]	26/08/20	4,080	4,252	4,045	4,124	+152.0	+3.83	2,639,200	1,094,197,510,144
[7747]	26/08/19	4,050	4,130	3,962	3,972	-128.0	-3.12	1,237,800	1,053,868,228,608
[7747]	26/08/18	4,243	4,282	4,083	4,100	-3.0	-0.07	2,746,800	1,087,829,704,704
[7747]	26/08/17	4,084	4,138	3,889	4,103	+229	+5.91	3,334,100	-
[7747]	26/08/14	3,842	3,906	3,817	3,874	-38	-0.97	1,252,200	-
[7747]	26/08/13	3,908	3,953	3,850	3,912	-2	-0.05	813,600	-
[7747]	26/08/12	3,928	3,934	3,839	3,914	+17	+0.44	885,200	-
[7747]	26/08/10	3,723	3,900	3,685	3,897	+208	+5.64	895,200	-
[7747]	26/08/07	3,648	3,708	3,632	3,689	+29	+0.79	765,300	-
[7747]	26/08/06	3,645	3,680	3,616	3,660	+22	+0.60	623,900	-
[7747]	26/08/05	3,553	3,665	3,553	3,638	+42	+1.17	787,200	-
[7747]	26/08/04	3,567	3,609	3,526	3,596	+37	+1.04	740,300	-
[7747]	26/08/03	3,550	3,591	3,493	3,559	-34	-0.95	992,900	-
[7747]	26/07/31	3,532	3,615	3,516	3,593	-29	-0.80	1,070,600	-
[7747]	26/07/30	3,670	3,700	3,601	3,622	-78	-2.11	1,196,500	-
[7747]	26/07/29	3,638	3,716	3,590	3,700	+130	+3.64	1,273,200	-
[7747]	26/07/28	3,549	3,600	3,523	3,570	+21	+0.59	1,452,800	-
[7747]	26/07/27	3,434	3,549	3,384	3,549	+170	+5.03	1,353,100	-
[7747]	26/07/24	3,379	3,399	3,353	3,379	-18	-0.53	936,700	-
[7747]	26/07/23	3,443	3,467	3,374	3,397	-18	-0.53	1,369,100	-
[7747]	26/07/22	3,451	3,488	3,406	3,415	-111	-3.15	1,253,200	-
[7747]	26/07/21	3,568	3,605	3,509	3,526	-43	-1.20	1,002,300	-
[7747]	26/07/17	3,493	3,605	3,450	3,569	+101	+2.91	1,051,500	-
[7747]	26/07/16	3,466	3,512	3,447	3,468	+2	+0.06	618,300	-
[7747]	26/07/15	3,614	3,619	3,456	3,466	-170	-4.68	1,193,200	-
[7747]	26/07/14	3,618	3,663	3,575	3,636	+58	+1.62	663,300	-
[7747]	26/07/13	3,601	3,609	3,564	3,578	+5	+0.14	628,700	-
[7747]	26/07/10	3,651	3,681	3,558	3,573	-99	-2.70	867,800	-
[7747]	26/07/09	3,741	3,760	3,635	3,672	-1	-0.03	711,000	-
[7747]	26/07/08	3,758	3,781	3,673	3,673	-27	-0.73	945,400	-
[7747]	26/07/07	3,702	3,736	3,664	3,700	-32	-0.86	994,700	-
[7747]	26/07/06	3,851	3,858	3,708	3,732	-132	-3.42	1,375,400	-
[7747]	26/07/03	3,900.0	3,929.0	3,824.0	3,864.0	+83.0	+2.20	811,600	-
[7747]	26/07/02	3,794.0	3,868.0	3,745.0	3,781.0	+47.0	+1.26	943,200	-
[7747]	26/07/01	3,773.0	3,850.0	3,714.0	3,734.0	-66.0	-1.74	1,180,800	-
[7747]	26/06/30	3,931.0	3,941.0	3,789.0	3,800.0	+6.0	+0.16	1,349,000	-
[7747]	26/06/29	3,707.0	3,805.0	3,680.0	3,794.0	+69.0	+1.85	1,168,200	-
[7747]	26/06/26	3,684.0	3,738.0	3,630.0	3,725.0	+103.0	+2.84	1,312,700	-
[7747]	26/06/25	3,643.0	3,720.0	3,609.0	3,622.0	+30.0	+0.84	1,328,400	-
[7747]	26/06/24	3,562.0	3,621.0	3,554.0	3,592.0	+42.0	+1.18	853,400	-
[7747]	26/06/23	3,579.0	3,633.0	3,524.0	3,550.0	-5.0	-0.14	943,400	-
[7747]	26/06/22	3,480.0	3,626.0	3,454.0	3,555.0	+63.0	+1.80	981,400	-
[7747]	26/06/19	3,549.0	3,549.0	3,457.0	3,492.0	-57.0	-1.61	1,128,000	-
[7747]	26/06/18	3,582.0	3,668.0	3,549.0	3,549.0	-60.0	-1.66	740,800	-
[7747]	26/06/17	3,581.0	3,633.0	3,530.0	3,609.0	+50.0	+1.40	803,800	-
[7747]	26/06/16	3,550.0	3,571.0	3,492.0	3,559.0	+5.0	+0.14	931,000	-
[7747]	26/06/15	3,636.0	3,660.0	3,520.0	3,554.0	-81.0	-2.23	1,301,700	-
[7747]	26/06/12	3,750.0	3,811.0	3,630.0	3,635.0	-185.0	-4.84	1,739,000	-
[7747]	26/06/11	3,798.0	3,835.0	3,721.0	3,820.0	+55.0	+1.46	825,500	-
[7747]	26/06/10	3,780.0	3,798.0	3,734.0	3,765.0	+18.0	+0.48	763,500	-
[7747]	26/06/09	3,739.0	3,803.0	3,693.0	3,747.0	-6.0	-0.16	740,100	-
[7747]	26/06/08	3,745.0	3,809.0	3,703.0	3,753.0	-19.0	-0.50	826,400	-
[7747]	26/06/05	3,714.0	3,833.0	3,704.0	3,772.0	+20.0	+0.53	886,000	-
[7747]	26/06/04	3,607.0	3,766.0	3,604.0	3,752.0	+122.0	+3.36	1,193,100	-
[7747]	26/06/03	3,639.0	3,656.0	3,555.0	3,630.0	-3.0	-0.08	827,900	-
[7747]	26/06/02	3,636.0	3,691.0	3,611.0	3,633.0	-67.0	-1.81	877,100	-
[7747]	26/06/01	3,795.0	3,863.0	3,694.0	3,700.0	-66.0	-1.75	1,224,900	-
[7747]	26/05/29	3,810	3,874	3,766	3,766	+89	+2.42	1,813,600	-
[7747]	26/05/28	3,710	3,737	3,645	3,677	-15	-0.41	1,068,200	-
[7747]	26/05/27	3,674	3,780	3,616	3,692	+20	+0.54	1,231,400	-
[7747]	26/05/26	3,586	3,713	3,583	3,672	+82	+2.28	1,041,600	-
[7747]	26/05/25	3,632	3,650	3,550	3,590	-90	-2.45	857,300	-
[7747]	26/05/22	3,709	3,735	3,661	3,680	+9.0	+0.25	830,700	-
[7747]	26/05/21	3,642	3,766	3,620	3,671	-14.0	-0.38	914,700	-
[7747]	26/05/20	3,686	3,781	3,620	3,685	+113.0	+3.16	1,682,000	-
[7747]	26/05/19	3,556	3,612	3,477	3,572	+8.0	+0.22	1,263,300	-
[7747]	26/05/18	3,420	3,575	3,353	3,564	+170.0	+5.01	1,969,700	-
[7747]	26/05/15	3,368.0	3,447.0	3,315.0	3,394.0	+81.0	+2.44	1,483,700	-
[7747]	26/05/14	3,327.0	3,349.0	3,290.0	3,313.0	+19.0	+0.58	667,400	-
[7747]	26/05/13	3,303.0	3,330.0	3,287.0	3,294.0	+33.0	+1.01	761,400	-
[7747]	26/05/12	3,300.0	3,308.0	3,243.0	3,261.0	-63.0	-1.90	713,400	-
[7747]	26/05/11	3,347.0	3,397.0	3,321.0	3,324.0	+18.0	+0.54	1,135,000	-
[7747]	26/05/08	3,320.0	3,330.0	3,260.0	3,306.0	-7.0	-0.21	1,180,200	-
[7747]	26/05/07	3,260.0	3,335.0	3,216.0	3,313.0	+67.0	+2.06	1,495,900	-
[7747]	26/05/01	3,274.0	3,277.0	3,220.0	3,246.0	-52.0	-1.58	737,500	-
[7747]	26/04/30	3,400.0	3,400.0	3,287.0	3,298.0	-116.0	-3.40	1,153,600	-
[7747]	26/04/28	3,353.0	3,415.0	3,314.0	3,414.0	+101.0	+3.05	884,600	-
[7747]	26/04/27	3,321.0	3,351.0	3,298.0	3,313.0	-42.0	-1.25	700,400	-
[7747]	26/04/24	3,323.0	3,431.0	3,298.0	3,355.0	+38.0	+1.15	1,056,100	-
[7747]	26/04/23	3,205.0	3,328.0	3,204.0	3,317.0	+42.0	+1.28	1,330,300	-
[7747]	26/04/22	3,290.0	3,309.0	3,255.0	3,275.0	-99.0	-2.93	1,499,600	-
[7747]	26/04/21	3,453.0	3,467.0	3,354.0	3,374.0	-91.0	-2.63	1,194,000	-
[7747]	26/04/20	3,535.0	3,535.0	3,449.0	3,465.0	-31.0	-0.89	513,000	-
[7747]	26/04/17	3,547.0	3,572.0	3,470.0	3,496.0	-77.0	-2.16	683,300	-
[7747]	26/04/16	3,610.0	3,631.0	3,568.0	3,573.0	-17.0	-0.47	877,400	-
[7747]	26/04/15	3,543.0	3,603.0	3,533.0	3,590.0	+97.0	+2.78	871,600	-
[7747]	26/04/14	3,588.0	3,593.0	3,480.0	3,493.0	-27.0	-0.77	720,100	-
[7747]	26/04/13	3,506.0	3,556.0	3,504.0	3,520.0	-13.0	-0.37	565,200	-
[7747]	26/04/10	3,564.0	3,599.0	3,514.0	3,533.0	-66.0	-1.83	613,800	-
[7747]	26/04/09	3,613.0	3,627.0	3,560.0	3,599.0	-84.0	-2.28	790,700	-
[7747]	26/04/08	3,650.0	3,698.0	3,621.0	3,683.0	+153.0	+4.33	1,309,700	-
[7747]	26/04/07	3,554.0	3,582.0	3,495.0	3,530.0	+17.0	+0.48	968,300	-
[7747]	26/04/06	3,529.0	3,558.0	3,506.0	3,513.0	+2.0	+0.06	530,000	-
[7747]	26/04/03	3,462.0	3,522.0	3,462.0	3,511.0	+73.0	+2.12	710,800	-
[7747]	26/04/02	3,478.0	3,505.0	3,435.0	3,438.0	-67.0	-1.91	1,232,800	-
[7747]	26/04/01	3,471.0	3,522.0	3,426.0	3,505.0	+167.0	+5.00	1,245,800	-
[7747]	26/03/31	3,294.0	3,358.0	3,264.0	3,338.0	+50.0	+1.52	1,144,600	-
[7747]	26/03/30	3,253.0	3,295.0	3,238.0	3,288.0	-67.0	-2.00	1,288,900	-
[7747]	26/03/27	3,279.0	3,365.0	3,279.0	3,355.0	+76.0	+2.32	1,213,500	-
[7747]	26/03/26	3,315.0	3,318.0	3,257.0	3,279.0	-70.0	-2.09	1,366,600	-
[7747]	26/03/25	3,300.0	3,360.0	3,300.0	3,349.0	+67.0	+2.04	1,152,300	-
[7747]	26/03/24	3,248.0	3,282.0	3,224.0	3,282.0	+84.0	+2.63	1,066,200	-
[7747]	26/03/23	3,195.0	3,212.0	3,146.0	3,198.0	+44.0	+1.40	1,627,200	-
[7747]	26/03/19	3,099.0	3,167.0	3,095.0	3,154.0	-51.0	-1.59	1,070,800	-
[7747]	26/03/18	3,137.0	3,215.0	3,129.0	3,205.0	+81.0	+2.59	663,400	-
[7747]	26/03/17	3,140.0	3,158.0	3,121.0	3,124.0	-3.0	-0.10	826,400	-
[7747]	26/03/16	3,082.0	3,131.0	3,077.0	3,127.0	+38.0	+1.23	1,079,300	-
[7747]	26/03/13	3,035.0	3,120.0	3,035.0	3,089.0	+3.0	+0.10	1,037,100	-
[7747]	26/03/12	3,140.0	3,152.0	3,065.0	3,086.0	-124.0	-3.86	1,271,000	-
[7747]	26/03/11	3,250.0	3,285.0	3,210.0	3,210.0	-21.0	-0.65	765,600	-
[7747]	26/03/10	3,247.0	3,254.0	3,198.0	3,231.0	+65.0	+2.05	929,000	-
[7747]	26/03/09	3,110.0	3,201.0	3,102.0	3,166.0	-128.0	-3.89	1,557,200	-
[7747]	26/03/06	3,233.0	3,294.0	3,201.0	3,294.0	+84.0	+2.62	1,657,900	-
[7747]	26/03/05	3,272.0	3,298.0	3,208.0	3,210.0	-23.0	-0.71	1,940,000	-
[7747]	26/03/04	3,231.0	3,274.0	3,203.0	3,233.0	-66.0	-2.00	1,527,700	-
[7747]	26/03/03	3,348.0	3,375.0	3,277.0	3,299.0	-44.0	-1.32	983,300	-
[7747]	26/03/02	3,296.0	3,362.0	3,283.0	3,343.0	-23.0	-0.68	1,296,000	-
[7747]	26/02/27	3,245.0	3,404.0	3,239.0	3,366.0	+166.0	+5.19	2,657,600	-
[7747]	26/02/26	3,277.0	3,370.0	3,200.0	3,200.0	-60.0	-1.84	2,371,200	-
[7747]	26/02/25	3,250.0	3,322.0	3,175.0	3,260.0	+118.0	+3.76	2,647,100	-
[7747]	26/02/24	2,990.0	3,228.0	2,980.5	3,142.0	+161.5	+5.42	4,881,800	-
[7747]	26/02/20	3,011.0	3,028.0	2,964.5	2,980.5	-64.5	-2.12	1,619,300	-
[7747]	26/02/19	3,000.0	3,060.0	2,947.5	3,045.0	+90.0	+3.05	2,070,400	-
[7747]	26/02/18	3,020.0	3,055.0	2,890.5	2,955.0	-14.5	-0.49	2,574,000	-
[7747]	26/02/17	2,926.0	3,016.0	2,900.0	2,969.5	+79.5	+2.75	3,080,900	-
[7747]	26/02/16	3,060.0	3,062.0	2,850.0	2,890.0	+290.0	+11.15	4,413,500	-
[7747]	26/02/13	2,636.5	2,654.0	2,562.0	2,600.0	-24.0	-0.91	2,570,400	-
[7747]	26/02/12	2,613.0	2,636.0	2,593.0	2,624.0	+16.5	+0.63	1,669,900	-
[7747]	26/02/10	2,551.5	2,627.5	2,544.5	2,607.5	+56.0	+2.19	1,386,600	-
[7747]	26/02/09	2,581.0	2,589.0	2,536.0	2,551.5	+20.5	+0.81	1,020,200	-
[7747]	26/02/06	2,550.0	2,558.0	2,489.5	2,531.0	-16.0	-0.63	1,730,900	-
[7747]	26/02/05	2,560.0	2,598.5	2,526.0	2,547.0	+5.5	+0.22	1,257,300	-
[7747]	26/02/04	2,555.0	2,572.0	2,540.0	2,541.5	-25.0	-0.97	1,222,100	-
[7747]	26/02/03	2,584.5	2,588.0	2,558.0	2,566.5	-2.0	-0.08	1,210,600	-
[7747]	26/02/02	2,620.0	2,620.0	2,553.0	2,568.5	-1.5	-0.06	914,200	-
[7747]	26/01/30	2,604.5	2,606.5	2,545.0	2,570.0	-8.0	-0.31	1,018,000	-
[7747]	26/01/29	2,581.5	2,605.5	2,563.0	2,578.0	-69.5	-2.63	1,240,500	-
[7747]	26/01/28	2,672.5	2,685.0	2,626.0	2,647.5	-68.5	-2.52	1,048,200	-
[7747]	26/01/27	2,741.5	2,746.0	2,713.0	2,716.0	-18.5	-0.68	644,300	-
[7747]	26/01/26	2,750.0	2,800.0	2,718.0	2,734.5	-65.5	-2.34	874,500	-
[7747]	26/01/23	2,820.0	2,831.0	2,793.5	2,800.0	-2.0	-0.07	762,100	-
[7747]	26/01/22	2,810.0	2,824.5	2,777.0	2,802.0	+9.0	+0.32	1,001,700	-
[7747]	26/01/21	2,801.0	2,811.0	2,755.5	2,793.0	-29.0	-1.03	747,600	-
[7747]	26/01/20	2,839.0	2,845.5	2,814.0	2,822.0	-38.0	-1.33	1,033,500	-
[7747]	26/01/19	2,917.0	2,917.0	2,859.0	2,860.0	-72.0	-2.46	692,800	-
[7747]	26/01/16	2,928.5	2,949.5	2,885.5	2,932.0	-46.5	-1.56	900,300	-
[7747]	26/01/15	2,980.0	3,009.0	2,953.5	2,978.5	+30.5	+1.03	731,400	-
[7747]	26/01/14	2,911.0	2,995.0	2,907.0	2,948.0	+18.0	+0.61	981,500	-
[7747]	26/01/13	2,950.0	2,972.5	2,907.5	2,930.0	-23.0	-0.78	972,200	-
[7747]	26/01/09	2,953.0	2,975.0	2,916.5	2,953.0	-48.0	-1.60	755,500	-
[7747]	26/01/08	2,999.0	3,027.0	2,965.5	3,001.0	-33.0	-1.09	947,200	-
[7747]	26/01/07	2,972.0	3,045.0	2,957.0	3,034.0	+70.5	+2.38	919,900	-
[7747]	26/01/06	2,954.5	2,983.0	2,935.5	2,963.5	-4.5	-0.15	768,300	-
[7747]	26/01/05	2,937.5	2,968.0	2,919.0	2,968.0	+30.5	+1.04	793,200	-
[7747]	25/12/30	2,964.0	2,973.0	2,936.5	2,937.5	-30.5	-1.03	559,000	-
[7747]	25/12/29	2,950.0	2,982.5	2,937.5	2,968.0	+23.5	+0.80	880,900	-
[7747]	25/12/26	2,953.0	2,964.0	2,934.0	2,944.5	+2.0	+0.07	434,100	-
[7747]	25/12/25	2,957.0	2,959.0	2,936.0	2,942.5	-6.5	-0.22	324,800	-
[7747]	25/12/24	2,983.5	2,983.5	2,930.5	2,949.0	-17.5	-0.59	490,200	-
[7747]	25/12/23	2,977.0	2,988.0	2,961.5	2,966.5	+12.5	+0.42	485,100	-
[7747]	25/12/22	3,010.0	3,033.0	2,954.0	2,954.0	-56.0	-1.86	960,700	-
[7747]	25/12/19	3,013.0	3,021.0	2,976.5	3,010.0	-9.0	-0.30	1,049,200	-
[7747]	25/12/18	3,000.0	3,036.0	2,965.0	3,019.0	+11.0	+0.37	755,900	-
[7747]	25/12/17	2,981.0	3,014.0	2,947.5	3,008.0	+27.5	+0.92	748,100	-
[7747]	25/12/16	2,971.5	3,018.0	2,960.0	2,980.5	+2.5	+0.08	835,500	-
[7747]	25/12/15	3,049.0	3,059.0	2,967.5	2,978.0	-60.0	-1.97	1,041,200	-
[7747]	25/12/12	2,990.0	3,053.0	2,971.0	3,038.0	+48.5	+1.62	902,600	-
[7747]	25/12/11	3,087.0	3,087.0	2,970.0	2,989.5	-87.5	-2.84	969,200	-
[7747]	25/12/10	3,070.0	3,083.0	3,042.0	3,077.0	+20.0	+0.65	502,900	-
[7747]	25/12/09	3,025.0	3,074.0	3,014.0	3,057.0	+2.0	+0.07	790,700	-
[7747]	25/12/08	3,061.0	3,094.0	3,017.0	3,055.0	-6.0	-0.20	765,600	-
[7747]	25/12/05	3,050.0	3,089.0	3,040.0	3,061.0	-1.0	-0.03	1,379,100	-
[7747]	25/12/04	3,127.0	3,127.0	3,044.0	3,062.0	+66.0	+2.20	1,173,800	-
[7747]	25/12/03	2,959.0	3,009.0	2,944.5	2,996.0	+36.5	+1.23	1,252,800	-
[7747]	25/12/02	2,937.5	2,994.0	2,926.0	2,959.5	+46.0	+1.58	986,800	-
[7747]	25/12/01	2,890.0	2,932.5	2,883.0	2,913.5	-13.0	-0.44	1,007,200	-
[7747]	25/11/28	2,909.5	2,942.0	2,886.0	2,926.5	0.0	0.00	955,500	-
[7747]	25/11/27	3,006.0	3,026.0	2,922.5	2,926.5	-78.5	-2.61	874,600	-
[7747]	25/11/26	2,915.0	3,005.0	2,907.0	3,005.0	+84.0	+2.88	1,200,800	-
[7747]	25/11/25	2,885.0	2,941.0	2,870.5	2,921.0	+28.0	+0.97	1,309,200	-
[7747]	25/11/21	2,736.0	2,907.0	2,729.0	2,893.0	+207.0	+7.71	2,468,600	-
[7747]	25/11/20	2,727.5	2,732.0	2,651.5	2,686.0	-28.5	-1.05	1,350,900	-
[7747]	25/11/19	2,750.0	2,785.0	2,710.5	2,714.5	-3.0	-0.11	1,519,800	-
[7747]	25/11/18	2,654.0	2,780.5	2,652.0	2,717.5	+37.5	+1.40	2,308,500	-
[7747]	25/11/17	2,708.0	2,787.5	2,645.5	2,680.0	+285.0	+11.90	3,841,000	-
[7747]	25/11/14	2,330.0	2,395.0	2,318.0	2,395.0	+15.0	+0.63	1,148,800	-
[7747]	25/11/13	2,363.0	2,408.0	2,360.0	2,380.0	+22.5	+0.95	987,400	-
[7747]	25/11/12	2,363.0	2,387.0	2,338.0	2,357.5	+11.0	+0.47	1,175,900	-
[7747]	25/11/11	2,405.0	2,405.0	2,342.0	2,346.5	-67.0	-2.78	820,200	-
[7747]	25/11/10	2,424.5	2,425.0	2,394.5	2,413.5	+10.0	+0.42	626,600	-
[7747]	25/11/07	2,397.5	2,408.5	2,378.5	2,403.5	+14.0	+0.59	484,800	-
[7747]	25/11/06	2,415.0	2,419.5	2,384.5	2,389.5	-10.5	-0.44	540,000	-
[7747]	25/11/05	2,445.0	2,463.0	2,366.5	2,400.0	-56.0	-2.28	830,500	-
[7747]	25/11/04	2,412.0	2,458.5	2,409.5	2,456.0	+9.0	+0.37	801,100	-
[7747]	25/10/31	2,392.0	2,447.0	2,383.0	2,447.0	+66.0	+2.77	873,400	-
[7747]	25/10/30	2,372.0	2,399.5	2,370.5	2,381.0	-1.5	-0.06	888,700	-
[7747]	25/10/29	2,404.5	2,420.0	2,358.0	2,382.5	-37.5	-1.55	975,600	-
[7747]	25/10/28	2,436.0	2,442.0	2,418.5	2,420.0	-49.0	-1.98	927,900	-
[7747]	25/10/27	2,470.0	2,506.5	2,468.0	2,469.0	+10.0	+0.41	965,600	-
[7747]	25/10/24	2,450.5	2,476.5	2,438.0	2,459.0	+2.5	+0.10	791,300	-
[7747]	25/10/23	2,458.0	2,484.0	2,452.0	2,456.5	+2.0	+0.08	723,900	-
[7747]	25/10/22	2,415.0	2,470.0	2,415.0	2,454.5	+39.5	+1.64	1,109,600	-
[7747]	25/10/21	2,388.0	2,434.0	2,383.0	2,415.0	+24.5	+1.02	1,026,400	-
[7747]	25/10/20	2,362.5	2,390.5	2,341.5	2,390.5	+78.0	+3.37	778,200	-
[7747]	25/10/17	2,317.5	2,321.5	2,299.5	2,312.5	-21.0	-0.90	719,600	-
[7747]	25/10/16	2,306.0	2,333.5	2,298.0	2,333.5	+13.0	+0.56	781,400	-
[7747]	25/10/15	2,326.0	2,332.0	2,290.0	2,320.5	+16.5	+0.72	687,200	-
[7747]	25/10/14	2,277.5	2,321.5	2,277.5	2,304.0	-56.0	-2.37	1,144,700	-
[7747]	25/10/10	2,343.5	2,389.0	2,340.5	2,360.0	+2.0	+0.08	1,123,200	-
[7747]	25/10/09	2,382.0	2,409.5	2,352.5	2,358.0	-15.0	-0.63	894,300	-
[7747]	25/10/08	2,324.0	2,391.5	2,319.0	2,373.0	+33.5	+1.43	1,230,200	-
[7747]	25/10/07	2,347.0	2,367.0	2,335.0	2,339.5	-15.0	-0.64	1,145,800	-
[7747]	25/10/06	2,328.0	2,362.0	2,303.5	2,354.5	+73.0	+3.20	1,509,400	-
[7747]	25/10/03	2,291.5	2,312.5	2,272.5	2,281.5	-10.0	-0.44	1,152,100	-
[7747]	25/10/02	2,356.5	2,365.0	2,285.5	2,291.5	-75.0	-3.17	1,572,100	-
[7747]	25/10/01	2,376.0	2,396.0	2,358.5	2,366.5	-35.0	-1.46	1,052,800	-
[7747]	25/09/30	2,372.0	2,421.0	2,366.5	2,401.5	+45.5	+1.93	1,156,600	-
[7747]	25/09/29	2,415.0	2,427.0	2,350.0	2,356.0	-57.5	-2.38	1,117,600	-
[7747]	25/09/26	2,427.5	2,440.5	2,397.0	2,413.5	-19.0	-0.78	1,423,000	-
[7747]	25/09/25	2,448.0	2,454.5	2,396.0	2,432.5	-86.0	-3.41	2,340,200	-
[7747]	25/09/24	2,572.0	2,581.5	2,485.0	2,518.5	-80.5	-3.10	1,293,800	-
[7747]	25/09/22	2,558.0	2,604.0	2,555.0	2,599.0	+41.0	+1.60	692,400	-
[7747]	25/09/19	2,648.0	2,654.0	2,540.5	2,558.0	-89.5	-3.38	1,468,200	-
[7747]	25/09/18	2,658.0	2,668.0	2,629.0	2,647.5	+2.5	+0.09	772,200	-
[7747]	25/09/17	2,650.5	2,663.5	2,624.0	2,645.0	-7.5	-0.28	678,600	-
[7747]	25/09/16	2,659.0	2,689.5	2,634.5	2,652.5	-37.5	-1.39	818,300	-
[7747]	25/09/12	2,710.0	2,710.0	2,671.0	2,690.0	+23.5	+0.88	902,700	-
[7747]	25/09/11	2,661.5	2,688.5	2,655.0	2,666.5	-27.0	-1.00	713,200	-
[7747]	25/09/10	2,708.0	2,720.0	2,679.0	2,693.5	+4.5	+0.17	711,400	-
[7747]	25/09/09	2,707.0	2,719.0	2,685.0	2,689.0	-18.0	-0.66	617,500	-
[7747]	25/09/08	2,729.5	2,741.0	2,706.0	2,707.0	-14.5	-0.53	821,600	-
[7747]	25/09/05	2,715.0	2,730.5	2,691.0	2,721.5	+20.5	+0.76	991,200	-