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
[7760]	26/10/29	1,931	1,948	1,889	1,933	-1.0	-0.05	75,200	30,806,798,336
[7760]	26/10/28	1,933	1,950	1,903	1,934	+17.0	+0.89	68,300	30,822,735,872
[7760]	26/10/27	1,884	1,929	1,868	1,917	+113.0	+6.26	144,300	30,551,801,856
[7760]	26/10/26	1,826	1,850	1,799	1,804	-5.0	-0.28	66,800	28,750,886,912
[7760]	26/10/23	1,781	1,813	1,728	1,809	+1.0	+0.06	108,600	28,830,574,592
[7760]	26/10/22	1,878	1,884	1,791	1,808	-48.0	-2.59	91,700	28,814,637,056
[7760]	26/10/21	1,787	1,867	1,787	1,856	+58.0	+3.23	99,500	29,579,626,496
[7760]	26/10/20	1,876	1,876	1,796	1,798	-90.0	-4.77	111,500	28,655,263,744
[7760]	26/10/19	1,836	1,907	1,827	1,888	-28.0	-1.46	90,000	30,089,621,504
[7760]	26/10/16	1,901	1,939	1,889	1,916	+61.0	+3.29	78,600	30,535,864,320
[7760]	26/10/15	1,929	1,929	1,854	1,855	-151.0	-7.53	178,100	29,563,688,960
[7760]	26/10/14	1,980	2,062	1,967	2,006	+42.0	+2.14	144,600	31,970,222,080
[7760]	26/10/13	1,927	1,976	1,896	1,964	+14.0	+0.72	225,000	31,300,855,808
[7760]	26/10/09	1,945	2,002	1,918	1,950	-35.0	-1.76	207,700	31,077,732,352
[7760]	26/10/08	2,061	2,061	1,976	1,985	-92.0	-4.43	121,200	31,635,537,920
[7760]	26/10/07	2,158	2,158	2,067	2,077	-81.0	-3.75	218,300	33,101,770,752
[7760]	26/10/06	2,146	2,196	2,140	2,158	+37.0	+1.74	114,800	34,392,690,688
[7760]	26/10/05	2,167	2,169	2,121	2,121	-4.0	-0.19	48,800	33,803,012,096
[7760]	26/10/02	2,133	2,159	2,112	2,125	+9.0	+0.43	92,400	33,866,760,192
[7760]	26/10/01	2,118	2,120	2,061	2,116	-2.0	-0.09	68,300	33,723,324,416
[7760]	26/09/30	2,092	2,126	2,085	2,118	+48.0	+2.32	48,700	33,755,199,488
[7760]	26/09/29	2,143	2,151	2,056	2,070	-103.0	-4.74	64,000	32,990,208,000
[7760]	26/09/28	2,189	2,189	2,141	2,173	-7.0	-0.32	52,100	34,631,749,632
[7760]	26/09/25	2,113	2,189	2,113	2,180	+60.0	+2.83	57,600	34,743,312,384
[7760]	26/09/24	2,107	2,139	2,100	2,120	+60.0	+2.91	49,300	33,787,074,560
[7760]	26/09/18	2,050	2,079	2,041	2,060	+2.0	+0.10	45,900	32,830,836,736
[7760]	26/09/17	2,055	2,065	2,031	2,058	+21.0	+1.03	46,800	32,798,961,664
[7760]	26/09/16	2,015	2,050	2,011	2,037	+17.0	+0.84	41,400	32,464,277,504
[7760]	26/09/15	2,005	2,054	2,003	2,020	+17.0	+0.85	82,000	32,193,343,488
[7760]	26/09/14	1,980	2,004	1,966	2,003	+18.0	+0.91	56,600	31,922,409,472
[7760]	26/09/11	1,980	2,005	1,966	1,985	-49.0	-2.41	65,100	31,635,537,920
[7760]	26/09/10	2,028	2,059	2,000	2,034	-36.0	-1.74	52,000	32,416,466,944
[7760]	26/09/09	2,117	2,200	2,029	2,070	-13.0	-0.62	96,200	32,990,208,000
[7760]	26/09/08	2,060	2,190	2,058	2,083	+23.0	+1.12	201,100	33,197,393,920
[7760]	26/09/07	1,978	2,060	1,977	2,060	+98.0	+4.99	91,900	32,830,836,736
[7760]	26/09/04	1,929	1,974	1,929	1,962	+33.0	+1.71	95,400	31,268,980,736
[7760]	26/09/03	1,998	2,005	1,927	1,929	-52.0	-2.62	88,300	30,743,050,240
[7760]	26/09/02	2,053	2,063	1,980	1,981	-95.0	-4.58	75,200	31,571,789,824
[7760]	26/09/01	2,100	2,100	2,055	2,076	-25.0	-1.19	42,900	33,085,833,216
[7760]	26/08/31	2,097	2,119	2,060	2,101	+7.0	+0.33	41,200	33,484,265,472
[7760]	26/08/28	2,100	2,106	2,065	2,094	-6.0	-0.29	48,500	33,372,704,768
[7760]	26/08/27	2,045	2,127	2,045	2,100	+72.0	+3.55	90,300	33,468,327,936
[7760]	26/08/26	2,019	2,028	1,978	2,028	+28.0	+1.40	45,200	32,320,841,728
[7760]	26/08/25	1,977	2,000	1,960	2,000	+15.0	+0.76	52,100	31,874,598,912
[7760]	26/08/24	1,984	2,006	1,961	1,985	+16.0	+0.81	60,100	31,635,537,920
[7760]	26/08/21	1,936	2,031	1,926	1,969	+8.0	+0.41	64,600	31,380,541,440
[7760]	26/08/20	1,949	1,974	1,924	1,961	+49.0	+2.56	86,200	31,253,043,200
[7760]	26/08/19	1,970	1,979	1,905	1,912	-174.0	-8.34	260,200	30,472,116,224
[7760]	26/08/18	2,200	2,219	2,081	2,086	-107.0	-4.88	143,100	33,245,206,528
[7760]	26/08/17	2,115	2,197	2,115	2,193	+78	+3.69	115,500	-
[7760]	26/08/14	2,092	2,135	2,085	2,115	+46	+2.22	123,500	-
[7760]	26/08/13	2,020	2,078	2,001	2,069	+88	+4.44	178,500	-
[7760]	26/08/12	1,925	1,990	1,871	1,981	+65	+3.39	194,000	-
[7760]	26/08/10	1,955	1,976	1,910	1,916	-29	-1.49	169,100	-
[7760]	26/08/07	2,153	2,153	1,935	1,945	-256	-11.63	598,300	-
[7760]	26/08/06	2,201	2,201	2,201	2,201	-500	-18.51	111,600	-
[7760]	26/08/05	2,644	2,724	2,578	2,701	+201	+8.04	225,200	-
[7760]	26/08/04	2,461	2,573	2,461	2,500	+70	+2.88	160,900	-
[7760]	26/08/03	2,404	2,500	2,351	2,430	+113	+4.88	174,300	-
[7760]	26/07/31	2,293	2,457	2,258	2,317	+124	+5.65	175,400	-
[7760]	26/07/30	2,055	2,220	1,988	2,193	+123	+5.94	168,400	-
[7760]	26/07/29	2,214	2,230	2,050	2,070	-160	-7.17	140,100	-
[7760]	26/07/28	2,380	2,399	2,210	2,230	-161	-6.73	98,300	-
[7760]	26/07/27	2,410	2,440	2,330	2,391	-19	-0.79	82,000	-
[7760]	26/07/24	2,402	2,430	2,347	2,410	+8	+0.33	48,300	-
[7760]	26/07/23	2,401	2,445	2,393	2,402	+10	+0.42	42,300	-
[7760]	26/07/22	2,396	2,505	2,380	2,392	+31	+1.31	95,800	-
[7760]	26/07/21	2,262	2,368	2,256	2,361	+79	+3.46	54,300	-
[7760]	26/07/17	2,321	2,323	2,190	2,282	-139	-5.74	129,000	-
[7760]	26/07/16	2,482	2,482	2,408	2,421	-102	-4.04	42,500	-
[7760]	26/07/15	2,446	2,527	2,417	2,523	+68	+2.77	61,700	-
[7760]	26/07/14	2,470	2,482	2,380	2,455	-26	-1.05	67,700	-
[7760]	26/07/13	2,634	2,649	2,481	2,481	-125	-4.80	70,700	-
[7760]	26/07/10	2,625	2,651	2,597	2,606	+27	+1.05	42,000	-
[7760]	26/07/09	2,600	2,620	2,553	2,579	+24	+0.94	38,700	-
[7760]	26/07/08	2,660	2,699	2,551	2,555	-100	-3.77	134,000	-
[7760]	26/07/07	2,866	2,900	2,630	2,655	-225	-7.81	148,100	-
[7760]	26/07/06	2,772	2,942	2,772	2,880	+158	+5.80	205,600	-
[7760]	26/07/03	2,508	2,722	2,497	2,722	+169	+6.62	145,800	-
[7760]	26/07/02	2,530	2,640	2,450	2,553	-77	-2.93	147,500	-
[7760]	26/07/01	2,455	2,655	2,455	2,630	+184	+7.52	115,800	-
[7760]	26/06/30	2,488	2,495	2,408	2,446	+8	+0.33	48,300	-
[7760]	26/06/29	2,497	2,566	2,403	2,438	+41	+1.71	56,400	-
[7760]	26/06/26	2,405	2,500	2,367	2,397	-58	-2.36	63,300	-
[7760]	26/06/25	2,486	2,504	2,398	2,455	+19	+0.78	84,000	-
[7760]	26/06/24	2,432	2,528	2,411	2,436	+4	+0.16	63,000	-
[7760]	26/06/23	2,583	2,583	2,432	2,432	-159	-6.14	120,300	-
[7760]	26/06/22	2,480	2,592	2,466	2,591	+161	+6.63	125,300	-
[7760]	26/06/19	2,496	2,530	2,389	2,430	-31	-1.26	130,300	-
[7760]	26/06/18	2,475	2,598	2,450	2,461	+31	+1.28	216,600	-
[7760]	26/06/17	2,281	2,450	2,246	2,430	+123	+5.33	249,400	-
[7760]	26/06/16	2,180	2,346	2,170	2,307	+27	+1.18	95,400	-
[7760]	26/06/15	2,202	2,291	2,177	2,280	+156	+7.34	84,200	-
[7760]	26/06/12	2,124	2,158	2,063	2,124	+50	+2.41	104,500	-
[7760]	26/06/11	2,080	2,108	2,020	2,074	-36	-1.71	84,800	-
[7760]	26/06/10	2,221	2,221	2,081	2,110	-150	-6.64	136,300	-
[7760]	26/06/09	2,320	2,349	2,254	2,260	-36	-1.57	72,300	-
[7760]	26/06/08	2,272	2,318	2,221	2,296	-163	-6.63	143,800	-
[7760]	26/06/05	2,430	2,485	2,345	2,459	+15	+0.61	92,800	-
[7760]	26/06/04	2,490	2,515	2,414	2,444	-90	-3.55	70,000	-
[7760]	26/06/03	2,556	2,588	2,506	2,534	+62	+2.51	82,000	-
[7760]	26/06/02	2,576	2,586	2,417	2,472	-40	-1.59	95,000	-
[7760]	26/06/01	2,570	2,620	2,477	2,512	-44	-1.72	62,400	-
[7760]	26/05/29	2,534	2,595	2,499	2,556	+72	+2.90	63,200	-
[7760]	26/05/28	2,469	2,498	2,413	2,484	-8	-0.32	90,500	-
[7760]	26/05/27	2,798	2,800	2,463	2,492	-106	-4.08	170,000	-
[7760]	26/05/26	2,594	2,680	2,575	2,598	+54	+2.12	131,900	-
[7760]	26/05/25	2,614	2,662	2,515	2,544	+6	+0.24	118,000	-
[7760]	26/05/22	2,499	2,596	2,499	2,538	+53.0	+2.13	119,900	-
[7760]	26/05/21	2,527	2,561	2,483	2,485	+2.0	+0.08	86,700	-
[7760]	26/05/20	2,492	2,590	2,400	2,483	-56.0	-2.21	148,100	-
[7760]	26/05/19	2,635	2,658	2,465	2,539	-46.0	-1.78	155,600	-
[7760]	26/05/18	2,691	2,700	2,509	2,585	-79.0	-2.97	168,000	-
[7760]	26/05/15	2,830	2,868	2,635	2,664	-191.0	-6.69	311,200	-
[7760]	26/05/14	3,125	3,175	2,827	2,855	-550.0	-16.15	309,000	-
[7760]	26/05/13	3,450	3,450	3,315	3,405	+25	+0.74	102,000	-
[7760]	26/05/12	3,710	3,710	3,355	3,380	-260	-7.14	107,000	-
[7760]	26/05/11	3,735	3,775	3,615	3,640	+45	+1.25	77,000	-
[7760]	26/05/08	3,665	3,675	3,520	3,595	0	0.00	61,500	-
[7760]	26/05/07	3,520	3,660	3,520	3,595	+100	+2.86	67,800	-
[7760]	26/05/01	3,495	3,525	3,435	3,495	+30	+0.87	65,300	-
[7760]	26/04/30	3,470	3,515	3,430	3,465	-55	-1.56	73,600	-
[7760]	26/04/28	3,345	3,520	3,330	3,520	+170	+5.07	86,700	-
[7760]	26/04/27	3,335	3,460	3,300	3,350	-55	-1.62	108,600	-
[7760]	26/04/24	3,480	3,525	3,320	3,405	-5	-0.15	118,000	-
[7760]	26/04/23	3,575	3,760	3,375	3,410	-110	-3.13	242,300	-
[7760]	26/04/22	3,450	3,545	3,395	3,520	+120	+3.53	137,300	-
[7760]	26/04/21	3,260	3,410	3,220	3,400	+150	+4.62	119,100	-
[7760]	26/04/20	3,200	3,275	3,175	3,250	+55	+1.72	67,600	-
[7760]	26/04/17	3,250	3,300	3,165	3,195	+5	+0.16	92,300	-
[7760]	26/04/16	3,210	3,260	3,155	3,190	+50	+1.59	83,700	-
[7760]	26/04/15	3,455	3,455	3,105	3,140	-110	-3.38	195,700	-
[7760]	26/04/14	3,280	3,300	3,230	3,250	+110	+3.50	53,100	-
[7760]	26/04/13	3,155	3,245	3,090	3,140	-85	-2.64	89,600	-
[7760]	26/04/10	3,300	3,445	3,210	3,225	-45	-1.38	145,500	-
[7760]	26/04/09	3,285	3,300	3,205	3,270	-70	-2.10	125,800	-
[7760]	26/04/08	3,155	3,355	3,145	3,340	+335	+11.15	162,700	-
[7760]	26/04/07	2,999	3,075	2,959	3,005	+30	+1.01	53,700	-
[7760]	26/04/06	2,958	3,055	2,899	2,975	-50	-1.65	66,400	-
[7760]	26/04/03	3,070	3,100	3,010	3,025	0	0.00	53,800	-
[7760]	26/04/02	3,040	3,200	3,000	3,025	+26	+0.87	186,700	-
[7760]	26/04/01	2,924	2,999	2,851	2,999	+225	+8.11	156,600	-
[7760]	26/03/31	2,682	2,828	2,650	2,774	+95	+3.55	163,000	-
[7760]	26/03/30	2,599	2,685	2,511	2,679	-111	-3.98	223,900	-
[7760]	26/03/27	2,784	2,814	2,687	2,790	-94	-3.26	179,200	-
[7760]	26/03/26	3,005	3,050	2,846	2,884	-146	-4.82	118,000	-
[7760]	26/03/25	3,080	3,110	3,020	3,030	+40	+1.34	86,200	-
[7760]	26/03/24	3,100	3,115	2,947	2,990	+112	+3.89	121,800	-
[7760]	26/03/23	2,970	3,030	2,850	2,878	-302	-9.50	247,200	-
[7760]	26/03/19	3,300	3,300	3,130	3,180	-290	-8.36	197,100	-
[7760]	26/03/18	3,450	3,500	3,410	3,470	+120	+3.58	54,300	-
[7760]	26/03/17	3,455	3,505	3,345	3,350	-35	-1.03	80,600	-
[7760]	26/03/16	3,320	3,435	3,305	3,385	-50	-1.46	93,100	-
[7760]	26/03/13	3,390	3,475	3,360	3,435	-55	-1.58	90,900	-
[7760]	26/03/12	3,490	3,585	3,455	3,490	-130	-3.59	95,200	-
[7760]	26/03/11	3,600	3,730	3,570	3,620	+90	+2.55	118,000	-
[7760]	26/03/10	3,350	3,615	3,350	3,530	+250	+7.62	174,200	-
[7760]	26/03/09	3,360	3,465	3,150	3,280	-370	-10.14	249,300	-
[7760]	26/03/06	3,795	3,795	3,575	3,650	-145	-3.82	145,300	-
[7760]	26/03/05	3,800	3,985	3,760	3,795	+285	+8.12	189,200	-
[7760]	26/03/04	3,650	3,855	3,415	3,510	-290	-7.63	267,100	-
[7760]	26/03/03	4,085	4,255	3,800	3,800	-255	-6.29	210,000	-
[7760]	26/03/02	3,980	4,160	3,930	4,055	-35	-0.86	155,900	-
[7760]	26/02/27	4,070	4,130	3,970	4,090	-25	-0.61	106,900	-
[7760]	26/02/26	4,135	4,235	4,050	4,115	+25	+0.61	152,400	-
[7760]	26/02/25	4,000	4,205	3,955	4,090	+200	+5.14	247,700	-
[7760]	26/02/24	3,850	3,950	3,770	3,890	+70	+1.83	132,700	-
[7760]	26/02/20	3,950	4,030	3,810	3,820	-85	-2.18	262,600	-
[7760]	26/02/19	3,750	3,945	3,670	3,905	+205	+5.54	290,100	-
[7760]	26/02/18	3,450	3,715	3,450	3,700	+255	+7.40	154,900	-
[7760]	26/02/17	3,340	3,475	3,300	3,445	+35	+1.03	112,100	-
[7760]	26/02/16	3,315	3,435	3,290	3,410	+120	+3.65	100,700	-
[7760]	26/02/13	3,295	3,450	3,220	3,290	-65	-1.94	220,200	-
[7760]	26/02/12	3,445	3,500	3,250	3,355	-100	-2.89	283,200	-
[7760]	26/02/10	3,330	3,500	3,315	3,455	+125	+3.75	175,000	-
[7760]	26/02/09	3,240	3,360	3,170	3,330	+220	+7.07	232,900	-
[7760]	26/02/06	2,978	3,115	2,970	3,110	+40	+1.30	170,500	-
[7760]	26/02/05	3,045	3,070	2,978	3,070	-25	-0.81	108,500	-
[7760]	26/02/04	3,065	3,145	3,030	3,095	+30	+0.98	140,400	-
[7760]	26/02/03	2,920	3,070	2,901	3,065	+191	+6.65	137,700	-
[7760]	26/02/02	2,823	2,970	2,811	2,874	+1	+0.03	111,400	-
[7760]	26/01/30	2,880	2,897	2,812	2,873	-30	-1.03	127,000	-
[7760]	26/01/29	2,888	2,980	2,850	2,903	-26	-0.89	135,500	-
[7760]	26/01/28	2,987	2,987	2,888	2,929	-19	-0.64	131,900	-
[7760]	26/01/27	2,910	3,050	2,842	2,948	+12	+0.41	249,500	-
[7760]	26/01/26	2,840	2,965	2,819	2,936	+85	+2.98	193,300	-
[7760]	26/01/23	2,799	2,895	2,776	2,851	+79	+2.85	109,100	-
[7760]	26/01/22	2,760	2,789	2,706	2,772	+55	+2.02	92,000	-
[7760]	26/01/21	2,670	2,779	2,631	2,717	-3	-0.11	106,100	-
[7760]	26/01/20	2,716	2,760	2,634	2,720	-10	-0.37	207,900	-
[7760]	26/01/19	2,560	2,732	2,556	2,730	+141	+5.45	163,300	-
[7760]	26/01/16	2,678	2,678	2,553	2,589	-73	-2.74	114,800	-
[7760]	26/01/15	2,567	2,692	2,536	2,662	+92	+3.58	144,500	-
[7760]	26/01/14	2,517	2,570	2,495	2,570	+58	+2.31	95,100	-
[7760]	26/01/13	2,468	2,538	2,420	2,512	+115	+4.80	191,100	-
[7760]	26/01/09	2,399	2,400	2,349	2,397	+27	+1.14	81,800	-
[7760]	26/01/08	2,316	2,402	2,315	2,370	+40	+1.72	105,800	-
[7760]	26/01/07	2,250	2,359	2,250	2,330	+57	+2.51	77,700	-
[7760]	26/01/06	2,236	2,310	2,233	2,273	+50	+2.25	90,000	-
[7760]	26/01/05	2,210	2,250	2,201	2,223	+22	+1.00	72,100	-
[7760]	25/12/30	2,254	2,254	2,201	2,201	-53	-2.35	60,200	-
[7760]	25/12/29	2,225	2,278	2,213	2,254	+30	+1.35	63,700	-
[7760]	25/12/26	2,242	2,265	2,209	2,224	+4	+0.18	72,500	-
[7760]	25/12/25	2,245	2,256	2,176	2,220	0	0.00	83,300	-
[7760]	25/12/24	2,271	2,285	2,203	2,220	-51	-2.25	77,200	-
[7760]	25/12/23	2,220	2,305	2,206	2,271	+49	+2.21	111,000	-
[7760]	25/12/22	2,191	2,239	2,190	2,222	+41	+1.88	92,200	-
[7760]	25/12/19	2,137	2,208	2,120	2,181	+68	+3.22	98,000	-
[7760]	25/12/18	2,164	2,170	2,105	2,113	-101	-4.56	145,200	-
[7760]	25/12/17	2,176	2,249	2,147	2,214	+71	+3.31	129,000	-
[7760]	25/12/16	2,250	2,250	2,133	2,143	-110	-4.88	118,500	-
[7760]	25/12/15	2,183	2,256	2,152	2,253	+39	+1.76	76,200	-
[7760]	25/12/12	2,177	2,228	2,154	2,214	+82	+3.85	117,000	-
[7760]	25/12/11	2,182	2,192	2,109	2,132	-58	-2.65	72,800	-
[7760]	25/12/10	2,202	2,235	2,166	2,190	-21	-0.95	111,300	-
[7760]	25/12/09	2,208	2,223	2,156	2,211	+37	+1.70	144,300	-
[7760]	25/12/08	2,219	2,222	2,156	2,174	-21	-0.96	105,200	-
[7760]	25/12/05	2,118	2,207	2,103	2,195	+84	+3.98	150,700	-
[7760]	25/12/04	2,088	2,112	2,070	2,111	+47	+2.28	89,000	-
[7760]	25/12/03	2,050	2,085	2,032	2,064	-2	-0.10	73,100	-
[7760]	25/12/02	2,127	2,127	2,015	2,066	-11	-0.53	112,400	-
[7760]	25/12/01	2,180	2,180	2,065	2,077	-102	-4.68	99,200	-
[7760]	25/11/28	2,184	2,209	2,149	2,179	+1	+0.05	128,900	-
[7760]	25/11/27	2,048	2,178	2,048	2,178	+157	+7.77	229,100	-
[7760]	25/11/26	1,980	2,039	1,975	2,021	+55	+2.80	112,300	-
[7760]	25/11/25	2,005	2,038	1,960	1,966	-39	-1.95	158,700	-
[7760]	25/11/21	1,982	2,048	1,982	2,005	-49	-2.39	162,400	-
[7760]	25/11/20	2,055	2,065	2,004	2,054	+63	+3.16	117,500	-
[7760]	25/11/19	2,050	2,085	1,970	1,991	-59	-2.88	213,000	-
[7760]	25/11/18	2,083	2,126	2,050	2,050	-83	-3.89	210,600	-
[7760]	25/11/17	1,985	2,138	1,970	2,133	+148	+7.46	229,000	-
[7760]	25/11/14	2,041	2,095	1,980	1,985	-106	-5.07	224,500	-
[7760]	25/11/13	2,058	2,107	2,040	2,091	-13	-0.62	131,600	-
[7760]	25/11/12	2,022	2,132	2,002	2,104	+82	+4.06	215,100	-
[7760]	25/11/11	2,176	2,179	1,996	2,022	-118	-5.51	313,400	-
[7760]	25/11/10	2,001	2,263	1,990	2,140	+66	+3.18	592,900	-
[7760]	25/11/07	2,080	2,094	1,990	2,074	-4	-0.19	438,800	-
[7760]	25/11/06	2,072	2,095	2,030	2,078	+28	+1.37	191,500	-
[7760]	25/11/05	1,982	2,053	1,942	2,050	+54	+2.71	194,000	-
[7760]	25/11/04	2,033	2,089	1,991	1,996	-13	-0.65	249,000	-
[7760]	25/10/31	2,002	2,032	1,981	2,009	+14	+0.70	117,700	-
[7760]	25/10/30	1,912	2,002	1,895	1,995	+96	+5.06	194,200	-
[7760]	25/10/29	1,962	1,990	1,855	1,899	-45	-2.31	193,700	-
[7760]	25/10/28	2,063	2,063	1,936	1,944	-97	-4.75	191,100	-
[7760]	25/10/27	2,078	2,078	2,006	2,041	+42	+2.10	356,100	-
[7760]	25/10/24	2,000	2,051	1,930	1,999	+64	+3.31	352,100	-
[7760]	25/10/23	1,855	1,970	1,828	1,935	+40	+2.11	128,500	-
[7760]	25/10/22	1,862	1,925	1,845	1,895	+35	+1.88	104,700	-
[7760]	25/10/21	1,970	1,970	1,854	1,860	-116	-5.87	193,700	-
[7760]	25/10/20	1,911	1,986	1,876	1,976	+100	+5.33	179,500	-
[7760]	25/10/17	1,887	1,944	1,831	1,876	+22	+1.19	146,200	-
[7760]	25/10/16	1,844	1,860	1,816	1,854	+40	+2.21	58,000	-
[7760]	25/10/15	1,765	1,817	1,752	1,814	+75	+4.31	75,300	-
[7760]	25/10/14	1,791	1,821	1,736	1,739	-68	-3.76	142,600	-
[7760]	25/10/10	1,925	1,925	1,800	1,807	-137	-7.05	166,300	-
[7760]	25/10/09	2,030	2,030	1,919	1,944	-76	-3.76	125,200	-
[7760]	25/10/08	2,000	2,063	1,985	2,020	+20	+1.00	117,100	-
[7760]	25/10/07	2,027	2,060	1,954	2,000	-26	-1.28	154,400	-
[7760]	25/10/06	2,031	2,133	1,975	2,026	+115	+6.02	313,700	-
[7760]	25/10/03	1,758	1,911	1,751	1,911	+153	+8.70	104,700	-
[7760]	25/10/02	1,790	1,805	1,757	1,758	-23	-1.29	59,600	-
[7760]	25/10/01	1,840	1,840	1,769	1,781	-81	-4.35	85,400	-
[7760]	25/09/30	1,918	1,920	1,856	1,862	-43	-2.26	57,800	-
[7760]	25/09/29	1,927	1,936	1,883	1,905	-52	-2.66	64,300	-
[7760]	25/09/26	1,914	1,998	1,886	1,957	+43	+2.25	113,900	-
[7760]	25/09/25	1,874	1,919	1,863	1,914	+17	+0.90	89,800	-
[7760]	25/09/24	1,925	1,925	1,873	1,897	-32	-1.66	108,500	-
[7760]	25/09/22	1,954	1,998	1,929	1,929	-9	-0.46	70,300	-
[7760]	25/09/19	1,949	1,976	1,871	1,938	-8	-0.41	132,500	-
[7760]	25/09/18	1,884	1,978	1,875	1,946	+54	+2.85	143,200	-
[7760]	25/09/17	1,913	1,945	1,878	1,892	+5	+0.26	153,800	-
[7760]	25/09/16	1,863	1,915	1,863	1,887	+27	+1.45	91,000	-
[7760]	25/09/12	1,819	1,874	1,803	1,860	+51	+2.82	78,000	-
[7760]	25/09/11	1,795	1,833	1,776	1,809	+11	+0.61	107,700	-
[7760]	25/09/10	1,801	1,814	1,764	1,798	-18	-0.99	67,400	-
[7760]	25/09/09	1,731	1,856	1,731	1,816	+85	+4.91	234,900	-
[7760]	25/09/08	1,770	1,780	1,702	1,731	-14	-0.80	107,900	-
[7760]	25/09/05	1,785	1,785	1,728	1,745	0	0.00	134,600	-