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
[7011]	26/10/29	3,548	3,557	3,453	3,499	-51.0	-1.44	30,634,300	11,757,372,309,504
[7011]	26/10/28	3,612	3,613	3,536	3,550	+23.0	+0.65	12,903,800	11,928,743,182,336
[7011]	26/10/27	3,540	3,558	3,516	3,527	+27.0	+0.77	15,355,100	11,851,458,936,832
[7011]	26/10/26	3,550	3,586	3,486	3,500	-114.0	-3.15	17,885,600	11,760,732,995,584
[7011]	26/10/23	3,638	3,653	3,546	3,614	-74.0	-2.01	17,975,600	12,143,796,682,752
[7011]	26/10/22	3,748	3,767	3,670	3,688	-33.0	-0.89	8,919,000	12,392,451,801,088
[7011]	26/10/21	3,710	3,743	3,692	3,721	+36.0	+0.98	13,414,800	12,503,338,713,088
[7011]	26/10/20	3,727	3,764	3,684	3,685	-96.0	-2.54	12,713,600	12,382,371,840,000
[7011]	26/10/19	3,777	3,803	3,713	3,781	-15.0	-0.40	13,428,100	12,704,951,566,336
[7011]	26/10/16	3,667	3,799	3,653	3,796	+195.0	+5.42	20,407,400	12,755,354,517,504
[7011]	26/10/15	3,641	3,672	3,551	3,601	-126.0	-3.38	19,422,700	12,100,114,055,168
[7011]	26/10/14	3,718	3,759	3,684	3,727	+6.0	+0.16	11,368,600	12,523,500,732,416
[7011]	26/10/13	3,676	3,721	3,632	3,721	+52.0	+1.42	11,562,300	12,503,338,713,088
[7011]	26/10/09	3,690	3,695	3,635	3,669	-11.0	-0.30	12,445,600	12,328,608,202,752
[7011]	26/10/08	3,773	3,775	3,678	3,680	-131.0	-3.44	17,165,500	12,365,570,506,752
[7011]	26/10/07	3,843	3,910	3,798	3,811	+24.0	+0.63	18,287,700	12,805,758,517,248
[7011]	26/10/06	3,854	3,897	3,780	3,787	-84.0	-2.17	17,052,800	12,725,112,537,088
[7011]	26/10/05	3,883	3,943	3,854	3,871	+58.0	+1.52	14,233,100	13,007,370,321,920
[7011]	26/10/02	3,838	3,876	3,813	3,813	-29.0	-0.75	12,722,900	12,812,478,840,832
[7011]	26/10/01	3,770	3,853	3,740	3,842	+3.0	+0.08	13,248,700	12,909,924,057,088
[7011]	26/09/30	3,835	3,870	3,772	3,839	+46.0	+1.21	17,996,400	12,899,844,096,000
[7011]	26/09/29	3,851	3,884	3,780	3,793	-93.0	-2.39	14,915,300	12,745,274,556,416
[7011]	26/09/28	3,884	3,935	3,861	3,886	-11.0	-0.28	13,343,100	13,057,773,273,088
[7011]	26/09/25	3,943	3,975	3,897	3,897	-32.0	-0.81	15,832,800	13,094,735,577,088
[7011]	26/09/24	3,917	3,971	3,877	3,929	+50.0	+1.29	19,670,900	13,202,262,851,584
[7011]	26/09/18	3,887	3,918	3,831	3,879	-8.0	-0.21	16,950,000	13,034,252,664,832
[7011]	26/09/17	3,840	3,910	3,822	3,887	+150.0	+4.01	20,985,600	13,061,133,959,168
[7011]	26/09/16	3,750	3,797	3,712	3,737	+36.0	+0.97	14,376,000	12,557,102,350,336
[7011]	26/09/15	3,739	3,803	3,610	3,701	-60.0	-1.60	36,099,500	12,436,135,477,248
[7011]	26/09/14	3,689	3,771	3,682	3,761	+56.0	+1.51	10,108,700	12,637,747,281,920
[7011]	26/09/11	3,597	3,720	3,581	3,705	-18.0	-0.48	13,750,300	12,449,576,124,416
[7011]	26/09/10	3,760	3,784	3,687	3,723	-90.0	-2.36	14,299,000	12,510,060,085,248
[7011]	26/09/09	3,700	3,854	3,680	3,813	+105.0	+2.83	14,782,100	12,812,478,840,832
[7011]	26/09/08	3,764	3,779	3,708	3,708	-121.0	-3.16	12,514,100	12,459,656,085,504
[7011]	26/09/07	3,796	3,863	3,785	3,829	+75.0	+2.00	10,848,500	12,866,241,429,504
[7011]	26/09/04	3,818	3,820	3,707	3,754	-41.0	-1.08	15,016,100	12,614,225,625,088
[7011]	26/09/03	3,757	3,840	3,748	3,795	+71.0	+1.91	12,653,400	12,751,994,880,000
[7011]	26/09/02	3,815	3,818	3,705	3,724	-132.0	-3.42	17,569,700	12,513,419,722,752
[7011]	26/09/01	3,881	3,943	3,836	3,856	-33.0	-0.85	16,844,600	12,956,967,370,752
[7011]	26/08/31	3,962	3,966	3,844	3,889	-136.0	-3.38	21,853,600	13,067,854,282,752
[7011]	26/08/28	3,975	4,071	3,973	4,025	+40.0	+1.00	15,227,700	13,524,842,577,920
[7011]	26/08/27	3,937	4,002	3,932	3,985	+65.0	+1.66	13,989,400	13,390,434,009,088
[7011]	26/08/26	3,923	3,970	3,910	3,920	-26.0	-0.66	12,399,900	13,172,020,871,168
[7011]	26/08/25	3,934	3,974	3,908	3,946	-9.0	-0.23	8,581,200	13,259,386,126,336
[7011]	26/08/24	3,955	4,005	3,932	3,955	+23.0	+0.58	9,679,900	13,289,628,106,752
[7011]	26/08/21	4,000	4,023	3,895	3,932	-122.0	-3.01	16,411,300	13,212,343,861,248
[7011]	26/08/20	4,139	4,151	4,043	4,054	-43.0	-1.05	11,781,300	13,622,288,842,752
[7011]	26/08/19	4,230	4,239	4,075	4,097	-273.0	-6.25	18,835,800	13,766,778,421,248
[7011]	26/08/18	4,340	4,439	4,294	4,370	+20.0	+0.46	20,536,800	14,684,114,649,088
[7011]	26/08/17	4,285	4,363	4,218	4,350	+96.0	+2.26	16,596,500	14,616,911,413,248
[7011]	26/08/14	4,202	4,311	4,180	4,254	-2.0	-0.05	17,312,800	14,294,330,638,336
[7011]	26/08/13	4,144	4,275	4,123	4,256	+162.0	+3.96	23,526,500	14,301,050,961,920
[7011]	26/08/12	4,020	4,094	4,006	4,094	+90.0	+2.25	15,370,900	13,756,697,411,584
[7011]	26/08/10	4,062	4,069	3,933	4,004	-40.0	-0.99	13,526,400	13,454,278,656,000
[7011]	26/08/07	3,996	4,044	3,925	4,044	+46.0	+1.15	14,395,100	13,588,687,224,832
[7011]	26/08/06	4,050	4,137	3,976	3,998	-2.0	-0.05	19,815,300	13,434,117,685,248
[7011]	26/08/05	4,040	4,072	3,887	4,000	-91.0	-2.22	29,142,000	13,440,838,008,832
[7011]	26/08/04	3,780	4,155	3,712	4,091	+292.0	+7.69	55,863,900	13,746,616,401,920
[7011]	26/08/03	3,747	3,805	3,621	3,799	+35.0	+0.93	21,809,900	12,765,435,527,168
[7011]	26/07/31	3,855	3,864	3,745	3,764	+28.0	+0.75	22,424,900	12,647,828,291,584
[7011]	26/07/30	3,710	3,801	3,702	3,736	-4.0	-0.11	15,217,200	12,553,742,712,832
[7011]	26/07/29	3,751	3,783	3,701	3,740	-65.0	-1.71	16,746,900	12,567,183,360,000
[7011]	26/07/28	3,811	3,817	3,736	3,805	-86.0	-2.21	14,730,900	12,785,596,497,920
[7011]	26/07/27	3,962	3,981	3,875	3,891	-54.0	-1.37	13,481,200	13,074,574,606,336
[7011]	26/07/24	3,976	4,007	3,898	3,945	+15.0	+0.38	14,576,400	13,256,026,488,832
[7011]	26/07/23	3,854	3,930	3,851	3,930	+38.0	+0.98	15,068,100	13,205,622,489,088
[7011]	26/07/22	3,809	3,916	3,804	3,892	+40.0	+1.04	13,718,100	13,077,935,292,416
[7011]	26/07/21	3,730	3,889	3,717	3,852	+171.0	+4.65	21,670,300	12,943,526,723,584
[7011]	26/07/17	3,750.0	3,754.0	3,626.0	3,681.0	-142.0	-3.71	21,441,300	-
[7011]	26/07/16	3,833.0	3,900.0	3,797.0	3,823.0	-5.0	-0.13	17,525,100	-
[7011]	26/07/15	3,855.0	3,855.0	3,716.0	3,828.0	+82.0	+2.19	19,491,400	-
[7011]	26/07/14	3,797.0	3,816.0	3,718.0	3,746.0	-12.0	-0.32	12,709,500	-
[7011]	26/07/13	3,810.0	3,818.0	3,693.0	3,758.0	-60.0	-1.57	13,530,900	-
[7011]	26/07/10	3,810.0	3,872.0	3,783.0	3,818.0	+13.0	+0.34	14,270,300	-
[7011]	26/07/09	3,807.0	3,867.0	3,785.0	3,805.0	-16.0	-0.42	16,150,000	-
[7011]	26/07/08	3,939.0	3,994.0	3,821.0	3,821.0	-188.0	-4.69	25,815,800	-
[7011]	26/07/07	4,051.0	4,146.0	3,986.0	4,009.0	-101.0	-2.46	24,665,400	-
[7011]	26/07/06	3,848.0	4,110.0	3,839.0	4,110.0	+318.0	+8.39	35,898,600	-
[7011]	26/07/03	3,858.0	3,899.0	3,766.0	3,792.0	+4.0	+0.11	15,350,400	-
[7011]	26/07/02	3,783.0	3,867.0	3,752.0	3,788.0	+52.0	+1.39	17,061,600	-
[7011]	26/07/01	3,760.0	3,825.0	3,711.0	3,736.0	+70.0	+1.91	19,764,700	-
[7011]	26/06/30	3,716.0	3,717.0	3,606.0	3,666.0	+15.0	+0.41	19,004,300	-
[7011]	26/06/29	3,679.0	3,774.0	3,621.0	3,651.0	+84.0	+2.35	23,060,300	-
[7011]	26/06/26	3,629.0	3,639.0	3,536.0	3,567.0	-51.0	-1.41	16,993,000	-
[7011]	26/06/25	3,755.0	3,784.0	3,611.0	3,618.0	-125.0	-3.34	19,664,300	-
[7011]	26/06/24	3,725.0	3,809.0	3,716.0	3,743.0	+1.0	+0.03	14,242,700	-
[7011]	26/06/23	3,909.0	3,913.0	3,715.0	3,742.0	-167.0	-4.27	20,051,900	-
[7011]	26/06/22	3,867.0	3,914.0	3,825.0	3,909.0	-8.0	-0.20	13,192,000	-
[7011]	26/06/19	4,029.0	4,030.0	3,830.0	3,917.0	-51.0	-1.29	23,852,400	-
[7011]	26/06/18	4,053.0	4,095.0	3,943.0	3,968.0	+108.0	+2.80	31,233,200	-
[7011]	26/06/17	3,810.0	3,905.0	3,796.0	3,860.0	+50.0	+1.31	23,776,900	-
[7011]	26/06/16	3,700.0	3,838.0	3,670.0	3,810.0	+151.0	+4.13	27,316,000	-
[7011]	26/06/15	3,647.0	3,720.0	3,591.0	3,659.0	+119.0	+3.36	21,245,700	-
[7011]	26/06/12	3,545.0	3,594.0	3,486.0	3,540.0	+46.0	+1.32	19,580,500	-
[7011]	26/06/11	3,450.0	3,502.0	3,404.0	3,494.0	-84.0	-2.35	18,083,000	-
[7011]	26/06/10	3,669.0	3,686.0	3,548.0	3,578.0	-51.0	-1.41	17,683,400	-
[7011]	26/06/09	3,668.0	3,688.0	3,591.0	3,629.0	-70.0	-1.89	20,777,900	-
[7011]	26/06/08	3,713	3,783	3,644	3,699	-91	-2.40	23,310,400	-
[7011]	26/06/05	3,713	3,828	3,688	3,790	+89	+2.40	23,427,800	-
[7011]	26/06/04	3,560	3,772	3,551	3,701	+128	+3.58	28,144,900	-
[7011]	26/06/03	3,556	3,640	3,481	3,573	+57	+1.62	30,658,500	-
[7011]	26/06/02	3,496	3,516	3,415	3,516	-120	-3.30	35,355,900	-
[7011]	26/06/01	3,820	3,859	3,612	3,636	-170	-4.47	29,085,300	-
[7011]	26/05/29	3,768	3,836	3,744	3,806	+2	+0.05	34,158,900	-
[7011]	26/05/28	3,950	3,999	3,766	3,804	-94	-2.41	25,450,500	-
[7011]	26/05/27	4,025	4,050	3,863	3,898	-46	-1.17	19,574,600	-
[7011]	26/05/26	3,900	4,039	3,856	3,944	+36	+0.92	25,836,500	-
[7011]	26/05/25	3,931	3,944	3,860	3,908	-61	-1.54	25,805,000	-
[7011]	26/05/22	3,998	4,023	3,905	3,969	+11	+0.28	22,773,500	-
[7011]	26/05/21	3,985	4,032	3,885	3,958	-66	-1.64	28,538,600	-
[7011]	26/05/20	4,083	4,100	3,940	4,024	-102	-2.47	20,144,300	-
[7011]	26/05/19	4,205	4,255	4,080	4,126	+24	+0.59	20,535,500	-
[7011]	26/05/18	4,084	4,140	4,060	4,102	+22	+0.54	21,740,700	-
[7011]	26/05/15	4,120	4,148	4,027	4,080	-82	-1.97	26,236,100	-
[7011]	26/05/14	4,405	4,405	4,096	4,162	-244	-5.54	38,699,900	-
[7011]	26/05/13	4,370	4,456	4,271	4,406	+106	+2.47	33,182,600	-
[7011]	26/05/12	4,350	4,363	4,084	4,300	-84	-1.92	57,855,600	-
[7011]	26/05/11	4,500	4,543	4,326	4,384	-126	-2.79	23,392,400	-
[7011]	26/05/08	4,488	4,571	4,451	4,510	-17	-0.38	25,209,200	-
[7011]	26/05/07	4,552	4,620	4,483	4,527	-59	-1.29	32,023,200	-
[7011]	26/05/01	4,562	4,638	4,543	4,586	-29	-0.63	13,366,800	-
[7011]	26/04/30	4,600	4,640	4,519	4,615	-182	-3.79	26,836,400	-
[7011]	26/04/28	4,680	4,823	4,676	4,797	+108	+2.30	19,210,500	-
[7011]	26/04/27	4,724	4,733	4,590	4,689	-49	-1.03	18,063,900	-
[7011]	26/04/24	4,749	4,810	4,704	4,738	-16	-0.34	18,264,500	-
[7011]	26/04/23	4,589	4,770	4,571	4,754	+246	+5.46	32,997,300	-
[7011]	26/04/22	4,400	4,532	4,362	4,508	-14	-0.31	20,727,400	-
[7011]	26/04/21	4,499.0	4,570.0	4,381.0	4,522.0	+16.0	+0.36	21,954,100	-
[7011]	26/04/20	4,511.0	4,593.0	4,504.0	4,506.0	+135.0	+3.09	22,506,500	-
[7011]	26/04/17	4,509.0	4,511.0	4,371.0	4,371.0	-200.0	-4.38	24,317,700	-
[7011]	26/04/16	4,558	4,607	4,496	4,571	+10	+0.22	23,321,000	-
[7011]	26/04/15	4,723	4,735	4,541	4,561	-188	-3.96	27,484,500	-
[7011]	26/04/14	4,815	4,815	4,715	4,749	-12	-0.25	16,995,600	-
[7011]	26/04/13	4,725	4,834	4,675	4,761	+16	+0.34	16,322,800	-
[7011]	26/04/10	4,782	4,819	4,704	4,745	-36	-0.75	17,911,100	-
[7011]	26/04/09	4,832	4,854	4,742	4,781	-69	-1.42	20,132,600	-
[7011]	26/04/08	4,924	4,924	4,758	4,850	+66	+1.38	33,031,900	-
[7011]	26/04/07	4,765	4,875	4,746	4,784	+49	+1.03	18,352,100	-
[7011]	26/04/06	4,827	4,847	4,712	4,735	-68	-1.42	17,781,700	-
[7011]	26/04/03	4,848	4,862	4,762	4,803	+92	+1.95	17,897,500	-
[7011]	26/04/02	4,799	4,876	4,671	4,711	+121	+2.64	34,583,700	-
[7011]	26/04/01	4,433	4,594	4,393	4,590	+367	+8.69	22,456,000	-
[7011]	26/03/31	4,268	4,331	4,204	4,223	-195	-4.41	26,364,000	-
[7011]	26/03/30	4,400	4,444	4,299	4,418	-159	-3.47	27,883,300	-
[7011]	26/03/27	4,461	4,593	4,452	4,577	+66	+1.46	22,423,400	-
[7011]	26/03/26	4,573	4,653	4,488	4,511	-36	-0.79	16,565,600	-
[7011]	26/03/25	4,500	4,599	4,480	4,547	+117	+2.64	23,369,500	-
[7011]	26/03/24	4,600	4,600	4,373	4,430	-87	-1.93	33,310,900	-
[7011]	26/03/23	4,708	4,711	4,491	4,517	-331	-6.83	36,873,600	-
[7011]	26/03/19	4,907	4,984	4,848	4,848	-152	-3.04	22,002,700	-
[7011]	26/03/18	4,928	5,000	4,817	5,000	+119	+2.44	21,953,400	-
[7011]	26/03/17	4,850	4,980	4,847	4,881	+89	+1.86	21,835,100	-
[7011]	26/03/16	4,790	4,827	4,698	4,792	+47	+0.99	17,307,900	-
[7011]	26/03/13	4,641	4,779	4,607	4,745	-36	-0.75	22,271,300	-
[7011]	26/03/12	4,571	4,783	4,530	4,781	+165	+3.57	28,346,100	-
[7011]	26/03/11	4,652	4,711	4,610	4,616	-32	-0.69	19,527,600	-
[7011]	26/03/10	4,700	4,759	4,606	4,648	+68	+1.48	28,112,500	-
[7011]	26/03/09	4,500	4,586	4,375	4,580	-181	-3.80	37,588,900	-
[7011]	26/03/06	4,695	4,784	4,656	4,761	-8	-0.17	20,763,900	-
[7011]	26/03/05	4,837	4,944	4,714	4,769	+142	+3.07	28,829,800	-
[7011]	26/03/04	4,800	4,838	4,502	4,627	-295	-5.99	35,825,300	-
[7011]	26/03/03	5,147	5,188	4,901	4,922	-273	-5.26	30,623,900	-
[7011]	26/03/02	5,092	5,208	5,055	5,195	+181	+3.61	33,425,800	-
[7011]	26/02/27	4,900	5,018	4,852	5,014	+113	+2.31	24,269,500	-
[7011]	26/02/26	4,870	4,968	4,866	4,901	+149	+3.14	23,883,000	-
[7011]	26/02/25	4,826	4,830	4,607	4,752	-59	-1.23	31,588,300	-
[7011]	26/02/24	5,050	5,107	4,745	4,811	-154	-3.10	39,377,100	-
[7011]	26/02/20	4,978	5,004	4,891	4,965	+13	+0.26	21,996,100	-
[7011]	26/02/19	4,958	4,977	4,857	4,952	0	0.00	23,736,000	-
[7011]	26/02/18	4,910	4,997	4,867	4,952	+132	+2.74	20,704,300	-
[7011]	26/02/17	4,955	4,958	4,760	4,820	-140	-2.82	20,280,900	-
[7011]	26/02/16	5,095	5,134	4,941	4,960	-71	-1.41	17,764,200	-
[7011]	26/02/13	4,979	5,117	4,937	5,031	+36	+0.72	25,707,100	-
[7011]	26/02/12	5,031	5,034	4,930	4,995	-112	-2.19	33,965,200	-
[7011]	26/02/10	5,002	5,152	4,974	5,107	+137	+2.76	46,455,900	-
[7011]	26/02/09	5,059	5,074	4,901	4,970	+152	+3.15	56,015,600	-
[7011]	26/02/06	4,728	4,820	4,581	4,818	+131	+2.79	36,510,600	-
[7011]	26/02/05	4,800	4,890	4,581	4,687	-69	-1.45	39,107,300	-
[7011]	26/02/04	4,700	4,776	4,583	4,756	+108	+2.32	46,900,100	-
[7011]	26/02/03	4,575	4,658	4,517	4,648	+143	+3.17	20,197,400	-
[7011]	26/02/02	4,589	4,649	4,465	4,505	-14	-0.31	23,086,300	-
[7011]	26/01/30	4,550	4,568	4,451	4,519	-9	-0.20	18,348,900	-
[7011]	26/01/29	4,535	4,635	4,497	4,528	+94	+2.12	27,552,500	-
[7011]	26/01/28	4,536	4,540	4,406	4,434	-116	-2.55	19,641,500	-
[7011]	26/01/27	4,560	4,572	4,495	4,550	-9	-0.20	19,518,500	-
[7011]	26/01/26	4,554	4,643	4,525	4,559	-42	-0.91	24,414,800	-
[7011]	26/01/23	4,731	4,787	4,588	4,601	-96	-2.04	21,912,800	-
[7011]	26/01/22	4,790	4,813	4,673	4,697	-98	-2.04	24,388,800	-
[7011]	26/01/21	4,743	4,882	4,719	4,795	-18	-0.37	25,696,000	-
[7011]	26/01/20	4,860	4,923	4,770	4,813	-67	-1.37	26,567,100	-
[7011]	26/01/19	4,650	4,888	4,604	4,880	+220	+4.72	36,856,500	-
[7011]	26/01/16	4,757	4,774	4,645	4,660	-140	-2.92	26,045,000	-
[7011]	26/01/15	4,689	4,812	4,642	4,800	+90	+1.91	33,689,000	-
[7011]	26/01/14	4,509	4,710	4,497	4,710	+234	+5.23	46,385,500	-
[7011]	26/01/13	4,445	4,513	4,361	4,476	+209	+4.90	42,103,100	-
[7011]	26/01/09	4,209	4,278	4,186	4,267	+5	+0.12	18,886,900	-
[7011]	26/01/08	4,230	4,325	4,213	4,262	+99	+2.38	26,300,700	-
[7011]	26/01/07	4,195	4,232	4,115	4,163	-97	-2.28	25,108,900	-
[7011]	26/01/06	4,220	4,275	4,185	4,260	+98	+2.35	29,663,700	-
[7011]	26/01/05	4,001	4,198	4,000	4,162	+322	+8.39	37,954,400	-
[7011]	25/12/30	3,850	3,883	3,828	3,840	-42	-1.08	10,458,900	-
[7011]	25/12/29	3,860	3,902	3,826	3,882	+31	+0.80	12,590,900	-
[7011]	25/12/26	3,875	3,884	3,836	3,851	-21	-0.54	11,897,900	-
[7011]	25/12/25	3,899	3,909	3,864	3,872	-20	-0.51	7,481,700	-
[7011]	25/12/24	3,915	3,924	3,880	3,892	-4	-0.10	8,730,400	-
[7011]	25/12/23	3,885	3,914	3,870	3,896	+10	+0.26	10,653,500	-
[7011]	25/12/22	3,952	3,955	3,872	3,886	+4	+0.10	16,267,500	-
[7011]	25/12/19	3,850	3,943	3,833	3,882	+71	+1.86	22,183,800	-
[7011]	25/12/18	3,805	3,819	3,762	3,811	-98	-2.51	23,096,100	-
[7011]	25/12/17	3,938	3,945	3,847	3,909	-59	-1.49	20,334,800	-
[7011]	25/12/16	4,065	4,079	3,966	3,968	-110	-2.70	16,599,300	-
[7011]	25/12/15	4,044	4,114	4,033	4,078	-79	-1.90	16,746,300	-
[7011]	25/12/12	4,100	4,184	4,065	4,157	+107	+2.64	23,471,300	-
[7011]	25/12/11	4,315	4,325	4,050	4,050	-195	-4.59	27,870,000	-
[7011]	25/12/10	4,306	4,336	4,175	4,245	-21	-0.49	24,874,600	-
[7011]	25/12/09	4,230	4,280	4,196	4,266	+58	+1.38	22,337,700	-
[7011]	25/12/08	4,153	4,211	4,099	4,208	+125	+3.06	25,364,300	-
[7011]	25/12/05	4,029	4,091	4,003	4,083	+35	+0.86	15,940,400	-
[7011]	25/12/04	3,900	4,054	3,898	4,048	+162	+4.17	21,463,300	-
[7011]	25/12/03	3,884	3,937	3,861	3,886	+25	+0.65	15,749,100	-
[7011]	25/12/02	3,873	3,888	3,827	3,861	-41	-1.05	17,317,700	-
[7011]	25/12/01	3,945	3,947	3,866	3,902	-45	-1.14	16,710,600	-
[7011]	25/11/28	3,919	3,955	3,887	3,947	+65	+1.67	16,436,400	-
[7011]	25/11/27	3,947	3,962	3,879	3,882	-49	-1.25	17,272,900	-
[7011]	25/11/26	3,947	3,992	3,887	3,931	+54	+1.39	20,665,200	-
[7011]	25/11/25	3,850	3,925	3,822	3,877	+22	+0.57	24,499,400	-
[7011]	25/11/21	3,910	3,978	3,851	3,855	-265	-6.43	40,259,800	-
[7011]	25/11/20	4,050	4,140	3,986	4,120	+190	+4.83	26,811,400	-
[7011]	25/11/19	4,011	4,015	3,842	3,930	-92	-2.29	28,987,900	-
[7011]	25/11/18	4,150	4,182	4,020	4,022	-198	-4.69	25,825,500	-
[7011]	25/11/17	4,174	4,232	4,144	4,220	+46	+1.10	22,812,800	-
[7011]	25/11/14	4,241	4,278	4,147	4,174	-207	-4.72	28,564,600	-
[7011]	25/11/13	4,349	4,387	4,325	4,381	+54	+1.25	15,046,000	-
[7011]	25/11/12	4,300	4,327	4,208	4,327	-9	-0.21	21,374,300	-
[7011]	25/11/11	4,400	4,402	4,305	4,336	-26	-0.60	20,815,400	-
[7011]	25/11/10	4,459	4,485	4,338	4,362	-87	-1.96	27,860,300	-
[7011]	25/11/07	4,513	4,580	4,348	4,449	-169	-3.66	48,712,400	-
[7011]	25/11/06	4,500	4,618	4,484	4,618	+163	+3.66	31,465,000	-
[7011]	25/11/05	4,504	4,515	4,277	4,455	-141	-3.07	44,751,800	-
[7011]	25/11/04	4,677	4,699	4,547	4,596	-57	-1.23	33,901,600	-
[7011]	25/10/31	4,490	4,660	4,464	4,653	+115	+2.53	46,855,400	-
[7011]	25/10/30	4,460	4,538	4,439	4,538	+90	+2.02	48,781,600	-
[7011]	25/10/29	4,500	4,529	4,422	4,448	+32	+0.72	35,764,900	-
[7011]	25/10/28	4,468	4,525	4,395	4,416	-63	-1.41	44,179,500	-
[7011]	25/10/27	4,515	4,584	4,412	4,479	+53	+1.20	44,182,100	-
[7011]	25/10/24	4,500	4,516	4,410	4,426	-26	-0.58	35,692,300	-
[7011]	25/10/23	4,277	4,452	4,275	4,452	+105	+2.42	40,017,700	-
[7011]	25/10/22	4,326	4,399	4,254	4,347	+79	+1.85	39,321,500	-
[7011]	25/10/21	4,450	4,473	4,253	4,268	-144	-3.26	44,854,400	-
[7011]	25/10/20	4,390	4,412	4,316	4,412	+122	+2.84	29,946,400	-
[7011]	25/10/17	4,211	4,405	4,203	4,290	+22	+0.52	39,754,200	-
[7011]	25/10/16	4,220	4,288	4,203	4,268	+145	+3.52	30,942,100	-
[7011]	25/10/15	4,020	4,125	4,003	4,123	+142	+3.57	25,542,700	-
[7011]	25/10/14	4,030	4,074	3,943	3,981	-56	-1.39	34,360,700	-
[7011]	25/10/10	4,188	4,191	4,033	4,037	-156	-3.72	27,164,100	-
[7011]	25/10/09	4,308	4,338	4,181	4,193	-54	-1.27	32,935,600	-
[7011]	25/10/08	4,124	4,273	4,099	4,247	+165	+4.04	48,675,700	-
[7011]	25/10/07	4,172	4,189	3,996	4,082	-20	-0.49	52,087,200	-
[7011]	25/10/06	4,250	4,251	4,022	4,102	+412	+11.17	80,335,700	-
[7011]	25/10/03	3,693	3,733	3,648	3,690	+10	+0.27	20,747,500	-
[7011]	25/10/02	3,747	3,748	3,658	3,680	-52	-1.39	24,211,900	-
[7011]	25/10/01	3,791	3,823	3,682	3,732	-147	-3.79	43,528,500	-
[7011]	25/09/30	3,862	3,920	3,852	3,879	-46	-1.17	20,551,400	-
[7011]	25/09/29	3,880	3,947	3,861	3,925	+66	+1.71	29,220,300	-
[7011]	25/09/26	3,823	3,926	3,821	3,859	+11	+0.29	23,945,300	-
[7011]	25/09/25	3,879	3,948	3,837	3,848	-30	-0.77	30,429,900	-
[7011]	25/09/24	3,706	3,878	3,687	3,878	+196	+5.32	34,183,800	-
[7011]	25/09/22	3,734	3,790	3,665	3,682	-16	-0.43	18,661,600	-
[7011]	25/09/19	3,712	3,755	3,593	3,698	+19	+0.52	29,246,600	-
[7011]	25/09/18	3,721	3,728	3,671	3,679	-24	-0.65	13,017,300	-
[7011]	25/09/17	3,757	3,764	3,691	3,703	-95	-2.50	16,142,000	-
[7011]	25/09/16	3,818	3,854	3,785	3,798	-20	-0.52	20,361,400	-
[7011]	25/09/12	3,848	3,853	3,802	3,818	+6	+0.16	22,458,700	-
[7011]	25/09/11	3,776	3,828	3,768	3,812	+73	+1.95	22,903,700	-
[7011]	25/09/10	3,695	3,754	3,686	3,739	+2	+0.05	16,876,700	-
[7011]	25/09/09	3,750	3,789	3,720	3,737	+10	+0.27	27,008,300	-
[7011]	25/09/08	3,747	3,772	3,677	3,727	+120	+3.33	36,582,600	-
[7011]	25/09/05	3,540	3,613	3,516	3,607	+68	+1.92	26,202,000	-