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
[7581]	26/10/29	7,850	8,000	7,810	7,940	+120.0	+1.53	645,200	390,081,019,904
[7581]	26/10/28	8,110	8,120	7,820	7,820	-30.0	-0.38	717,800	384,185,597,952
[7581]	26/10/27	7,820	7,870	7,690	7,850	-80.0	-1.01	476,900	385,659,437,056
[7581]	26/10/26	7,720	8,020	7,540	7,930	+310.0	+4.07	823,700	389,589,729,280
[7581]	26/10/23	7,590	7,970	7,530	7,620	-20.0	-0.26	667,300	374,359,883,776
[7581]	26/10/22	7,700	7,770	7,590	7,640	-80.0	-1.04	510,300	375,342,432,256
[7581]	26/10/21	7,790	7,880	7,570	7,720	-70.0	-0.90	854,200	379,272,724,480
[7581]	26/10/20	7,570	7,800	7,430	7,790	+220.0	+2.91	1,163,600	382,711,726,080
[7581]	26/10/19	7,030	7,590	6,950	7,570	+550.0	+7.83	1,470,100	371,903,430,656
[7581]	26/10/16	7,160	7,210	6,930	7,020	-30.0	-0.43	1,102,000	344,882,708,480
[7581]	26/10/15	7,300	7,470	6,870	7,050	+500.0	+7.63	3,398,700	346,356,580,352
[7581]	26/10/14	6,810	6,870	6,550	6,550	-260.0	-3.82	723,800	321,792,278,528
[7581]	26/10/13	6,820	6,890	6,740	6,810	+80.0	+1.19	514,700	334,565,703,680
[7581]	26/10/09	6,650	6,800	6,600	6,730	+160.0	+2.44	338,100	330,635,411,456
[7581]	26/10/08	6,710	6,710	6,560	6,570	-80.0	-1.20	367,700	322,774,859,776
[7581]	26/10/07	6,800	6,830	6,620	6,650	-130.0	-1.92	505,400	326,705,152,000
[7581]	26/10/06	6,740	6,790	6,600	6,780	+40.0	+0.59	395,600	333,091,864,576
[7581]	26/10/05	6,580	6,780	6,520	6,740	+250.0	+3.85	528,500	331,126,702,080
[7581]	26/10/02	6,510	6,550	6,430	6,490	-50.0	-0.76	373,700	318,844,567,552
[7581]	26/10/01	6,440	6,550	6,390	6,540	+60.0	+0.93	308,200	321,300,987,904
[7581]	26/09/30	6,430	6,500	6,360	6,480	+100.0	+1.57	338,500	318,353,276,928
[7581]	26/09/29	6,400	6,420	6,280	6,380	-50.0	-0.78	325,200	313,440,403,456
[7581]	26/09/28	6,400	6,470	6,330	6,430	+120.0	+1.90	506,700	315,896,856,576
[7581]	26/09/25	6,280	6,350	6,220	6,310	0	+0.00	313,500	310,001,401,856
[7581]	26/09/24	6,350	6,380	6,260	6,310	-100.0	-1.56	433,100	310,001,401,856
[7581]	26/09/18	6,430	6,490	6,410	6,410	-80.0	-1.23	464,900	314,914,275,328
[7581]	26/09/17	6,370	6,560	6,270	6,490	+100.0	+1.56	608,000	318,844,567,552
[7581]	26/09/16	6,690	6,700	6,380	6,390	-310.0	-4.63	494,100	313,931,694,080
[7581]	26/09/15	6,870	6,870	6,640	6,700	-130.0	-1.90	393,300	329,161,572,352
[7581]	26/09/14	6,790	6,850	6,710	6,830	+90.0	+1.34	375,700	335,548,284,928
[7581]	26/09/11	6,900	6,940	6,660	6,740	-220.0	-3.16	443,800	331,126,702,080
[7581]	26/09/10	7,220	7,230	6,900	6,960	-260.0	-3.60	411,100	341,934,997,504
[7581]	26/09/09	7,510	7,520	7,160	7,220	-260.0	-3.48	472,300	354,708,422,656
[7581]	26/09/08	7,270	7,540	7,270	7,480	+210.0	+2.89	684,700	367,481,880,576
[7581]	26/09/07	7,120	7,330	7,080	7,270	+110.0	+1.54	468,600	357,164,875,776
[7581]	26/09/04	6,880	7,160	6,840	7,160	+250.0	+3.62	468,800	351,760,711,680
[7581]	26/09/03	6,960	7,020	6,810	6,910	-50.0	-0.72	341,700	339,478,577,152
[7581]	26/09/02	7,000	7,020	6,850	6,960	-60.0	-0.85	553,900	341,934,997,504
[7581]	26/09/01	7,120	7,140	6,980	7,020	-60.0	-0.85	248,700	344,882,708,480
[7581]	26/08/31	7,290	7,290	7,060	7,080	-190.0	-2.61	330,000	347,830,419,456
[7581]	26/08/28	7,110	7,290	7,080	7,270	+50.0	+0.69	208,600	357,164,875,776
[7581]	26/08/27	7,210	7,340	7,180	7,220	-50.0	-0.69	197,700	354,708,422,656
[7581]	26/08/26	7,280	7,290	7,210	7,270	-40.0	-0.55	220,300	357,164,875,776
[7581]	26/08/25	7,250	7,390	7,230	7,310	+60.0	+0.83	293,600	359,130,005,504
[7581]	26/08/24	7,390	7,400	7,220	7,250	-100.0	-1.36	291,900	356,182,294,528
[7581]	26/08/21	7,360	7,380	7,230	7,350	+10.0	+0.14	445,700	361,095,135,232
[7581]	26/08/20	7,400	7,480	7,300	7,340	+10.0	+0.14	447,500	360,603,877,376
[7581]	26/08/19	7,480	7,500	7,280	7,330	-120.0	-1.61	370,700	360,112,586,752
[7581]	26/08/18	7,270	7,460	7,240	7,450	+90.0	+1.22	396,400	366,008,008,704
[7581]	26/08/17	7,500	7,500	7,320	7,360	-140.0	-1.87	367,900	361,586,425,856
[7581]	26/08/14	7,510	7,570	7,420	7,500	-90.0	-1.19	442,500	368,464,429,056
[7581]	26/08/13	7,680	7,720	7,520	7,590	-60.0	-0.78	622,700	372,886,011,904
[7581]	26/08/12	7,680	7,700	7,600	7,650	-30.0	-0.39	534,900	375,833,722,880
[7581]	26/08/10	7,880	7,900	7,630	7,680	-190.0	-2.41	740,600	377,307,594,752
[7581]	26/08/07	7,840	8,160	7,790	7,870	0	+0.00	1,073,400	386,642,018,304
[7581]	26/08/06	7,770	7,920	7,650	7,870	+330.0	+4.38	537,100	386,642,018,304
[7581]	26/08/05	7,600	7,770	7,540	7,540	-60.0	-0.79	518,300	370,429,591,552
[7581]	26/08/04	7,800	7,830	7,490	7,600	-230.0	-2.94	650,900	373,377,302,528
[7581]	26/08/03	7,800	7,870	7,630	7,830	-50.0	-0.63	664,900	384,676,888,576
[7581]	26/07/31	7,800	8,030	7,750	7,880	-200.0	-2.48	718,500	387,133,308,928
[7581]	26/07/30	8,310	8,400	8,010	8,080	-230.0	-2.77	870,800	396,959,023,104
[7581]	26/07/29	7,970	8,420	7,940	8,310	+480.0	+6.13	1,754,500	408,258,609,152
[7581]	26/07/28	7,740	7,860	7,630	7,830	+170.0	+2.22	971,500	384,676,888,576
[7581]	26/07/27	7,550	7,780	7,470	7,660	+230.0	+3.10	925,800	376,325,013,504
[7581]	26/07/24	7,190	7,590	7,150	7,430	+10.0	+0.13	763,800	365,025,427,456
[7581]	26/07/23	7,270	7,500	7,150	7,420	+300.0	+4.21	1,250,600	364,534,136,832
[7581]	26/07/22	7,240	7,350	7,040	7,120	-160.0	-2.20	1,240,400	349,795,581,952
[7581]	26/07/21	7,500	7,620	7,270	7,280	-320.0	-4.21	1,567,100	357,656,133,632
[7581]	26/07/17	7,080	7,780	6,960	7,600	+820	+12.09	6,483,700	-
[7581]	26/07/16	6,780	6,780	6,780	6,780	+1,000	+17.30	346,400	-
[7581]	26/07/15	5,860	5,900	5,730	5,780	-60	-1.03	592,700	-
[7581]	26/07/14	5,800	5,970	5,790	5,840	+10	+0.17	1,168,900	-
[7581]	26/07/13	5,680	5,830	5,670	5,830	+190	+3.37	865,100	-
[7581]	26/07/10	5,570	5,710	5,470	5,640	+30	+0.53	465,800	-
[7581]	26/07/09	5,760	5,820	5,560	5,610	-160	-2.77	1,002,400	-
[7581]	26/07/08	5,630	5,820	5,630	5,770	+140	+2.49	1,121,400	-
[7581]	26/07/07	5,560	5,730	5,520	5,630	+80	+1.44	928,300	-
[7581]	26/07/06	5,460	5,550	5,420	5,550	+80	+1.46	436,500	-
[7581]	26/07/03	5,470	5,540	5,450	5,470	+70	+1.30	265,700	-
[7581]	26/07/02	5,390	5,460	5,350	5,400	+50	+0.93	300,000	-
[7581]	26/07/01	5,380	5,400	5,280	5,350	-70	-1.29	412,800	-
[7581]	26/06/30	5,530	5,550	5,420	5,420	-90	-1.63	235,900	-
[7581]	26/06/29	5,380	5,540	5,350	5,510	+170	+3.18	719,000	-
[7581]	26/06/26	5,370	5,380	5,300	5,340	-60	-1.11	228,100	-
[7581]	26/06/25	5,270	5,420	5,250	5,400	+110	+2.08	468,000	-
[7581]	26/06/24	5,270	5,320	5,230	5,290	+80	+1.54	419,400	-
[7581]	26/06/23	5,230	5,260	5,160	5,210	+20	+0.39	249,500	-
[7581]	26/06/22	5,110	5,200	5,080	5,190	-20	-0.38	332,400	-
[7581]	26/06/19	5,130	5,210	5,100	5,210	+60	+1.17	452,900	-
[7581]	26/06/18	5,200	5,260	5,090	5,150	-80	-1.53	451,200	-
[7581]	26/06/17	5,300	5,350	5,220	5,230	-30	-0.57	215,300	-
[7581]	26/06/16	5,430	5,430	5,220	5,260	-180	-3.31	419,400	-
[7581]	26/06/15	5,350	5,450	5,300	5,440	+100	+1.87	593,000	-
[7581]	26/06/12	5,400	5,400	5,290	5,340	-40	-0.74	366,500	-
[7581]	26/06/11	5,270	5,400	5,270	5,380	+120	+2.28	701,500	-
[7581]	26/06/10	5,200	5,270	5,180	5,260	+110	+2.14	307,300	-
[7581]	26/06/09	5,210	5,220	5,120	5,150	-20	-0.39	357,800	-
[7581]	26/06/08	5,080	5,220	5,080	5,170	+50	+0.98	370,200	-
[7581]	26/06/05	5,150	5,210	5,100	5,120	-30	-0.58	320,000	-
[7581]	26/06/04	5,210	5,240	5,090	5,150	-130	-2.46	456,100	-
[7581]	26/06/03	5,250	5,310	5,220	5,280	-40	-0.75	260,100	-
[7581]	26/06/02	5,210	5,400	5,150	5,320	+30	+0.57	473,400	-
[7581]	26/06/01	5,300	5,300	5,150	5,290	-50	-0.94	295,800	-
[7581]	26/05/29	5,260	5,390	5,240	5,340	+80	+1.52	542,900	-
[7581]	26/05/28	5,260	5,330	5,190	5,260	-40	-0.75	374,900	-
[7581]	26/05/27	5,180	5,300	5,150	5,300	+150	+2.91	586,200	-
[7581]	26/05/26	5,270	5,290	5,120	5,150	-90	-1.72	433,300	-
[7581]	26/05/25	5,310	5,350	5,190	5,240	-30	-0.57	398,700	-
[7581]	26/05/22	5,250	5,320	5,210	5,270	+100.0	+1.93	382,800	-
[7581]	26/05/21	5,300	5,340	5,170	5,170	-60.0	-1.15	457,900	-
[7581]	26/05/20	5,190	5,260	5,060	5,230	+30.0	+0.58	453,900	-
[7581]	26/05/19	5,110	5,210	5,110	5,200	+100.0	+1.96	546,400	-
[7581]	26/05/18	5,170	5,220	5,060	5,100	-30.0	-0.58	648,500	-
[7581]	26/05/15	5,150	5,170	5,070	5,130	-30.0	-0.58	374,900	-
[7581]	26/05/14	5,100	5,160	5,060	5,160	+60.0	+1.18	412,500	-
[7581]	26/05/13	5,010	5,130	4,995	5,100	+60.0	+1.19	290,800	-
[7581]	26/05/12	5,120	5,120	5,020	5,040	-130.0	-2.51	371,800	-
[7581]	26/05/11	5,180	5,200	5,120	5,170	-10.0	-0.19	440,900	-
[7581]	26/05/08	5,190	5,250	5,140	5,180	-10.0	-0.19	323,700	-
[7581]	26/05/07	5,090	5,210	5,070	5,190	+140.0	+2.77	566,400	-
[7581]	26/05/01	5,020	5,070	4,955	5,050	-30.0	-0.59	388,400	-
[7581]	26/04/30	5,060	5,100	5,020	5,080	-80.0	-1.55	336,700	-
[7581]	26/04/28	5,180	5,200	5,120	5,160	-10.0	-0.19	718,200	-
[7581]	26/04/27	5,050	5,190	5,030	5,170	+70	+1.37	407,000	-
[7581]	26/04/24	5,140	5,170	5,050	5,100	-40	-0.78	357,300	-
[7581]	26/04/23	5,100	5,190	5,040	5,140	+40	+0.78	577,400	-
[7581]	26/04/22	5,210	5,210	5,070	5,100	-110	-2.11	442,000	-
[7581]	26/04/21	5,320	5,350	5,210	5,210	-80	-1.51	392,200	-
[7581]	26/04/20	5,340	5,370	5,260	5,290	+10	+0.19	378,700	-
[7581]	26/04/17	5,240	5,320	5,230	5,280	+40	+0.76	534,100	-
[7581]	26/04/16	5,280	5,340	5,200	5,240	-190	-3.50	1,141,100	-
[7581]	26/04/15	5,440	5,490	5,380	5,430	+90	+1.69	734,800	-
[7581]	26/04/14	5,500	5,510	5,270	5,340	-160	-2.91	1,292,900	-
[7581]	26/04/13	5,500	5,590	5,450	5,500	-100	-1.79	896,400	-
[7581]	26/04/10	5,880	5,910	5,600	5,600	-220	-3.78	2,156,400	-
[7581]	26/04/09	6,140	6,210	5,820	5,820	-920	-13.65	2,895,000	-
[7581]	26/04/08	6,740	6,780	6,630	6,740	+70	+1.05	667,900	-
[7581]	26/04/07	6,670	6,740	6,590	6,670	+40	+0.60	269,400	-
[7581]	26/04/06	6,700	6,700	6,560	6,630	-70	-1.04	367,200	-
[7581]	26/04/03	6,600	6,720	6,550	6,700	+90	+1.36	188,800	-
[7581]	26/04/02	6,630	6,740	6,580	6,610	-10	-0.15	375,200	-
[7581]	26/04/01	6,460	6,620	6,400	6,620	+260	+4.09	278,900	-
[7581]	26/03/31	6,500	6,540	6,320	6,360	-140	-2.15	432,800	-
[7581]	26/03/30	6,570	6,590	6,420	6,500	-270	-3.99	369,800	-
[7581]	26/03/27	6,710	6,780	6,630	6,770	+30	+0.45	197,700	-
[7581]	26/03/26	6,890	6,890	6,710	6,740	-60	-0.88	203,900	-
[7581]	26/03/25	6,780	6,830	6,740	6,800	+100	+1.49	213,800	-
[7581]	26/03/24	6,650	6,730	6,650	6,700	+150	+2.29	222,200	-
[7581]	26/03/23	6,570	6,630	6,470	6,550	-120	-1.80	337,600	-
[7581]	26/03/19	6,730	6,790	6,650	6,670	-160	-2.34	196,100	-
[7581]	26/03/18	6,630	6,830	6,620	6,830	+260	+3.96	250,800	-
[7581]	26/03/17	6,540	6,630	6,520	6,570	+100	+1.55	133,600	-
[7581]	26/03/16	6,640	6,680	6,400	6,470	-190	-2.85	324,700	-
[7581]	26/03/13	6,480	6,690	6,480	6,660	+90	+1.37	262,200	-
[7581]	26/03/12	6,500	6,580	6,480	6,570	+10	+0.15	204,400	-
[7581]	26/03/11	6,590	6,670	6,560	6,560	+10	+0.15	179,900	-
[7581]	26/03/10	6,490	6,630	6,400	6,550	+40	+0.61	256,000	-
[7581]	26/03/09	6,560	6,620	6,380	6,510	-250	-3.70	389,900	-
[7581]	26/03/06	6,750	6,790	6,580	6,760	-70	-1.02	328,900	-
[7581]	26/03/05	6,800	6,980	6,790	6,830	+80	+1.19	258,600	-
[7581]	26/03/04	6,590	6,760	6,530	6,750	0	0.00	316,300	-
[7581]	26/03/03	6,890	6,920	6,720	6,750	-180	-2.60	238,200	-
[7581]	26/03/02	6,890	7,020	6,840	6,930	-80	-1.14	178,600	-
[7581]	26/02/27	7,000	7,050	6,960	7,010	0	0.00	259,700	-
[7581]	26/02/26	7,180	7,220	6,990	7,010	-140	-1.96	335,300	-
[7581]	26/02/25	7,150	7,170	7,040	7,150	+120	+1.71	355,400	-
[7581]	26/02/24	7,010	7,120	6,890	7,030	+100	+1.44	332,900	-
[7581]	26/02/20	6,980	7,010	6,910	6,930	-30	-0.43	222,900	-
[7581]	26/02/19	6,720	7,020	6,680	6,960	+240	+3.57	387,900	-
[7581]	26/02/18	6,700	6,820	6,670	6,720	+70	+1.05	259,100	-
[7581]	26/02/17	6,610	6,710	6,560	6,650	+80	+1.22	181,200	-
[7581]	26/02/16	6,570	6,600	6,490	6,570	-100	-1.50	183,300	-
[7581]	26/02/13	6,710	6,720	6,600	6,670	-20	-0.30	184,600	-
[7581]	26/02/12	6,600	6,730	6,580	6,690	0	0.00	219,500	-
[7581]	26/02/10	6,630	6,700	6,610	6,690	+90	+1.36	202,900	-
[7581]	26/02/09	6,550	6,620	6,470	6,600	+20	+0.30	317,300	-
[7581]	26/02/06	6,500	6,620	6,500	6,580	0	0.00	212,100	-
[7581]	26/02/05	6,490	6,680	6,450	6,580	+160	+2.49	343,000	-
[7581]	26/02/04	6,450	6,490	6,390	6,420	-30	-0.47	156,000	-
[7581]	26/02/03	6,450	6,500	6,420	6,450	+20	+0.31	290,800	-
[7581]	26/02/02	6,320	6,430	6,290	6,430	+160	+2.55	375,200	-
[7581]	26/01/30	6,250	6,310	6,210	6,270	-10	-0.16	226,200	-
[7581]	26/01/29	6,270	6,310	6,200	6,280	0	0.00	299,000	-
[7581]	26/01/28	6,200	6,350	6,170	6,280	+80	+1.29	399,200	-
[7581]	26/01/27	6,370	6,400	6,200	6,200	-140	-2.21	290,100	-
[7581]	26/01/26	6,350	6,410	6,280	6,340	+70	+1.12	321,700	-
[7581]	26/01/23	6,300	6,420	6,260	6,270	+10	+0.16	298,300	-
[7581]	26/01/22	6,300	6,340	6,230	6,260	+30	+0.48	336,400	-
[7581]	26/01/21	6,200	6,340	6,150	6,230	-40	-0.64	363,200	-
[7581]	26/01/20	6,180	6,320	6,090	6,270	+160	+2.62	573,100	-
[7581]	26/01/19	6,290	6,370	6,100	6,110	-280	-4.38	876,800	-
[7581]	26/01/16	6,310	6,470	6,280	6,390	+80	+1.27	639,800	-
[7581]	26/01/15	6,470	6,730	6,250	6,310	+310	+5.17	1,315,600	-
[7581]	26/01/14	5,920	6,040	5,900	6,000	+50	+0.84	543,400	-
[7581]	26/01/13	6,240	6,340	5,950	5,950	-340	-5.41	1,240,100	-
[7581]	26/01/09	6,160	6,340	6,100	6,290	+230	+3.80	852,500	-
[7581]	26/01/08	5,980	6,120	5,950	6,060	+80	+1.34	498,700	-
[7581]	26/01/07	5,880	6,000	5,800	5,980	+80	+1.36	354,700	-
[7581]	26/01/06	5,660	5,900	5,590	5,900	+420	+7.66	710,200	-
[7581]	26/01/05	5,490	5,510	5,420	5,480	0	0.00	170,500	-
[7581]	25/12/30	5,490	5,500	5,420	5,480	-10	-0.18	175,400	-
[7581]	25/12/29	5,510	5,520	5,430	5,490	-20	-0.36	203,600	-
[7581]	25/12/26	5,500	5,580	5,480	5,510	-20	-0.36	134,800	-
[7581]	25/12/25	5,490	5,540	5,460	5,530	+60	+1.10	156,100	-
[7581]	25/12/24	5,500	5,570	5,460	5,470	+10	+0.18	179,300	-
[7581]	25/12/23	5,400	5,500	5,400	5,460	+60	+1.11	198,600	-
[7581]	25/12/22	5,430	5,480	5,370	5,400	-60	-1.10	208,600	-
[7581]	25/12/19	5,440	5,470	5,400	5,460	+10	+0.18	266,900	-
[7581]	25/12/18	5,380	5,480	5,320	5,450	+140	+2.64	239,700	-
[7581]	25/12/17	5,370	5,370	5,270	5,310	-60	-1.12	144,800	-
[7581]	25/12/16	5,500	5,500	5,360	5,370	-80	-1.47	154,700	-
[7581]	25/12/15	5,400	5,480	5,390	5,450	+110	+2.06	202,700	-
[7581]	25/12/12	5,310	5,400	5,300	5,340	-10	-0.19	173,800	-
[7581]	25/12/11	5,490	5,500	5,320	5,350	-110	-2.01	161,800	-
[7581]	25/12/10	5,460	5,470	5,410	5,460	+10	+0.18	147,100	-
[7581]	25/12/09	5,500	5,530	5,420	5,450	-70	-1.27	114,400	-
[7581]	25/12/08	5,500	5,550	5,480	5,520	-10	-0.18	167,400	-
[7581]	25/12/05	5,490	5,540	5,460	5,530	-40	-0.72	215,200	-
[7581]	25/12/04	5,500	5,570	5,380	5,570	-10	-0.18	386,400	-
[7581]	25/12/03	5,590	5,640	5,500	5,580	+30	+0.54	337,900	-
[7581]	25/12/02	5,560	5,600	5,490	5,550	-60	-1.07	192,700	-
[7581]	25/12/01	5,860	5,870	5,560	5,610	-230	-3.94	381,800	-
[7581]	25/11/28	5,730	5,840	5,720	5,840	+110	+1.92	447,300	-
[7581]	25/11/27	5,580	5,750	5,570	5,730	+140	+2.50	601,000	-
[7581]	25/11/26	5,420	5,590	5,410	5,590	+190	+3.52	332,800	-
[7581]	25/11/25	5,300	5,420	5,280	5,400	0	0.00	388,700	-
[7581]	25/11/21	5,220	5,400	5,220	5,400	+190	+3.65	370,500	-
[7581]	25/11/20	5,160	5,230	5,110	5,210	+50	+0.97	282,300	-
[7581]	25/11/19	5,150	5,230	5,110	5,160	+20	+0.39	326,600	-
[7581]	25/11/18	5,190	5,200	5,070	5,140	+20	+0.39	557,500	-
[7581]	25/11/17	5,400	5,430	5,090	5,120	-380	-6.91	875,900	-
[7581]	25/11/14	5,470	5,520	5,410	5,500	+50	+0.92	375,000	-
[7581]	25/11/13	5,480	5,500	5,420	5,450	-30	-0.55	274,000	-
[7581]	25/11/12	5,390	5,480	5,350	5,480	+150	+2.81	439,900	-
[7581]	25/11/11	5,390	5,390	5,260	5,330	-70	-1.30	295,400	-
[7581]	25/11/10	5,400	5,440	5,320	5,400	+30	+0.56	310,400	-
[7581]	25/11/07	5,260	5,400	5,260	5,370	+80	+1.51	285,300	-
[7581]	25/11/06	5,210	5,300	5,170	5,290	-20	-0.38	349,700	-
[7581]	25/11/05	5,230	5,340	5,200	5,310	+140	+2.71	523,300	-
[7581]	25/11/04	5,100	5,240	5,080	5,170	+130	+2.58	391,100	-
[7581]	25/10/31	5,010	5,120	5,010	5,040	-20	-0.40	288,900	-
[7581]	25/10/30	4,970	5,080	4,970	5,060	+95	+1.91	308,000	-
[7581]	25/10/29	5,050	5,110	4,930	4,965	-125	-2.46	575,000	-
[7581]	25/10/28	5,260	5,280	5,090	5,090	-200	-3.78	584,900	-
[7581]	25/10/27	5,290	5,340	5,260	5,290	-40	-0.75	314,000	-
[7581]	25/10/24	5,450	5,460	5,320	5,330	-180	-3.27	526,700	-
[7581]	25/10/23	5,420	5,550	5,390	5,510	+190	+3.57	705,700	-
[7581]	25/10/22	5,380	5,420	5,300	5,320	0	0.00	438,700	-
[7581]	25/10/21	5,510	5,530	5,280	5,320	-90	-1.66	592,500	-
[7581]	25/10/20	5,590	5,610	5,320	5,410	-90	-1.64	994,000	-
[7581]	25/10/17	5,550	5,650	5,460	5,500	0	0.00	1,851,800	-
[7581]	25/10/16	5,450	5,500	5,310	5,500	+705	+14.70	3,309,000	-
[7581]	25/10/15	4,825	4,835	4,775	4,795	+20	+0.42	502,900	-
[7581]	25/10/14	4,755	4,815	4,750	4,775	-50	-1.04	368,500	-
[7581]	25/10/10	4,720	4,860	4,720	4,825	+105	+2.22	376,300	-
[7581]	25/10/09	4,820	4,825	4,685	4,720	-110	-2.28	454,600	-
[7581]	25/10/08	4,835	4,875	4,815	4,830	-15	-0.31	228,000	-
[7581]	25/10/07	4,855	4,890	4,825	4,845	-30	-0.62	189,500	-
[7581]	25/10/06	4,925	4,925	4,800	4,875	-10	-0.20	322,600	-
[7581]	25/10/03	4,860	4,900	4,825	4,885	+10	+0.21	272,300	-
[7581]	25/10/02	4,925	4,935	4,855	4,875	-30	-0.61	217,300	-
[7581]	25/10/01	4,960	4,975	4,885	4,905	-75	-1.51	249,600	-
[7581]	25/09/30	4,950	4,985	4,920	4,980	+30	+0.61	235,000	-
[7581]	25/09/29	5,030	5,050	4,950	4,950	-50	-1.00	228,200	-
[7581]	25/09/26	4,940	5,010	4,935	5,000	+5	+0.10	244,100	-
[7581]	25/09/25	4,935	4,995	4,900	4,995	+60	+1.22	308,800	-
[7581]	25/09/24	4,975	4,980	4,920	4,935	-20	-0.40	284,700	-
[7581]	25/09/22	5,030	5,040	4,955	4,955	-10	-0.20	287,700	-
[7581]	25/09/19	5,010	5,050	4,925	4,965	-55	-1.10	420,600	-
[7581]	25/09/18	5,070	5,090	5,010	5,020	-70	-1.38	374,900	-
[7581]	25/09/17	5,080	5,120	5,070	5,090	+50	+0.99	213,700	-
[7581]	25/09/16	5,130	5,130	5,030	5,040	-100	-1.95	337,100	-
[7581]	25/09/12	5,160	5,190	5,120	5,140	0	0.00	220,000	-
[7581]	25/09/11	5,190	5,190	5,070	5,140	-50	-0.96	352,500	-
[7581]	25/09/10	5,180	5,200	5,140	5,190	0	0.00	192,200	-
[7581]	25/09/09	5,280	5,290	5,150	5,190	-70	-1.33	224,700	-
[7581]	25/09/08	5,210	5,270	5,200	5,260	+80	+1.54	182,500	-
[7581]	25/09/05	5,230	5,240	5,160	5,180	-70	-1.33	261,800	-