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
[7701]	26/10/30	4,476	4,499	4,430	4,476	+28.0	+0.63	1,187,300	1,293,296,074,752
[7701]	26/10/29	4,460	4,504	4,419	4,448	-46.0	-1.02	2,654,000	1,285,205,655,552
[7701]	26/10/28	4,475	4,494	4,432	4,494	+75.0	+1.70	1,136,900	1,298,496,880,640
[7701]	26/10/27	4,385	4,438	4,360	4,419	+98.0	+2.27	1,194,300	1,276,826,484,736
[7701]	26/10/26	4,355	4,370	4,321	4,321	-20.0	-0.46	596,400	1,248,510,345,216
[7701]	26/10/23	4,292	4,349	4,288	4,341	+37.0	+0.86	1,027,200	1,254,289,047,552
[7701]	26/10/22	4,334	4,397	4,282	4,304	-25.0	-0.58	1,181,100	1,243,598,290,944
[7701]	26/10/21	4,358	4,377	4,295	4,329	-12.0	-0.28	1,020,100	1,250,821,799,936
[7701]	26/10/20	4,335	4,341	4,284	4,341	-15.0	-0.34	768,000	1,254,289,047,552
[7701]	26/10/19	4,386	4,393	4,323	4,356	-36.0	-0.82	784,900	1,258,623,205,376
[7701]	26/10/16	4,379	4,427	4,319	4,392	+111.0	+2.59	1,465,600	1,269,025,079,296
[7701]	26/10/15	4,300	4,349	4,225	4,281	-80.0	-1.83	1,331,400	1,236,952,678,400
[7701]	26/10/14	4,366	4,433	4,318	4,361	+55.0	+1.28	1,475,000	1,260,067,880,960
[7701]	26/10/13	4,320	4,331	4,254	4,306	-19.0	-0.44	1,123,600	1,244,176,187,392
[7701]	26/10/09	4,223	4,325	4,185	4,325	+102.0	+2.42	1,652,700	1,249,666,007,040
[7701]	26/10/08	4,229	4,275	4,193	4,223	+9.0	+0.21	2,014,700	1,220,194,205,696
[7701]	26/10/07	4,151	4,221	4,138	4,214	+97.0	+2.36	1,895,200	1,217,593,737,216
[7701]	26/10/06	4,044	4,145	4,008	4,117	+91.0	+2.26	1,625,000	1,189,566,480,384
[7701]	26/10/05	3,965	4,026	3,952	4,026	+128.0	+3.28	1,209,300	1,163,272,912,896
[7701]	26/10/02	3,941	3,954	3,898	3,898	-98.0	-2.45	1,279,800	1,126,288,588,800
[7701]	26/10/01	4,024	4,041	3,957	3,996	-60.0	-1.48	1,093,600	1,154,604,728,320
[7701]	26/09/30	4,018	4,085	4,018	4,056	+38.0	+0.95	1,430,600	1,171,941,097,472
[7701]	26/09/29	3,999	4,044	3,979	4,018	+8.0	+0.20	854,800	1,160,961,458,176
[7701]	26/09/28	4,049	4,064	4,006	4,010	-24.0	-0.59	1,164,400	1,158,649,872,384
[7701]	26/09/25	3,977	4,044	3,957	4,034	+72.0	+1.82	857,700	1,165,584,498,688
[7701]	26/09/24	3,950	4,018	3,930	3,962	+34.0	+0.87	959,500	1,144,780,750,848
[7701]	26/09/18	3,900	3,935	3,883	3,928	+47.0	+1.21	1,900,200	1,134,956,773,376
[7701]	26/09/17	3,850	3,892	3,835	3,881	+48.0	+1.25	729,700	1,121,376,665,600
[7701]	26/09/16	3,811	3,852	3,776	3,833	+53.0	+1.40	1,060,200	1,107,507,544,064
[7701]	26/09/15	3,773	3,828	3,756	3,780	-61.0	-1.59	1,309,000	1,092,193,681,408
[7701]	26/09/14	3,750	3,867	3,735	3,841	+99.0	+2.65	1,415,800	1,109,818,998,784
[7701]	26/09/11	3,721	3,742	3,675	3,742	-16.0	-0.43	1,424,100	1,081,213,976,576
[7701]	26/09/10	3,750	3,759	3,701	3,758	-4.0	-0.11	1,041,900	1,085,837,017,088
[7701]	26/09/09	3,766	3,810	3,762	3,762	-4.0	-0.11	1,141,300	1,086,992,744,448
[7701]	26/09/08	3,827	3,846	3,756	3,766	-81.0	-2.11	1,071,200	1,088,148,537,344
[7701]	26/09/07	3,871	3,924	3,847	3,847	+1.0	+0.03	1,020,500	1,111,552,688,128
[7701]	26/09/04	3,905	3,924	3,826	3,846	-49.0	-1.26	894,700	1,111,263,674,368
[7701]	26/09/03	3,940	3,951	3,895	3,895	-47.0	-1.19	723,900	1,125,421,809,664
[7701]	26/09/02	4,000	4,016	3,932	3,942	-114.0	-2.81	697,100	1,139,002,048,512
[7701]	26/09/01	4,126	4,131	4,033	4,056	-47.0	-1.15	830,300	1,171,941,097,472
[7701]	26/08/31	4,083	4,124	4,081	4,103	-27.0	-0.65	873,300	1,185,521,336,320
[7701]	26/08/28	4,097	4,158	4,091	4,130	+30.0	+0.73	672,700	1,193,322,741,760
[7701]	26/08/27	4,110	4,146	4,075	4,100	-10.0	-0.24	613,300	1,184,654,557,184
[7701]	26/08/26	4,122	4,132	4,091	4,110	-9.0	-0.22	424,600	1,187,543,908,352
[7701]	26/08/25	4,165	4,165	4,092	4,119	+4.0	+0.10	379,800	1,190,144,376,832
[7701]	26/08/24	4,118	4,142	4,099	4,115	+6.0	+0.15	530,400	1,188,988,583,936
[7701]	26/08/21	4,125	4,140	4,076	4,109	+9.0	+0.22	728,900	1,187,255,025,664
[7701]	26/08/20	4,011	4,117	4,006	4,100	+119.0	+2.99	776,000	1,184,654,557,184
[7701]	26/08/19	4,042	4,053	3,967	3,981	-111.0	-2.71	810,900	1,150,270,701,568
[7701]	26/08/18	4,126	4,156	4,091	4,092	-64.0	-1.54	776,000	1,182,342,971,392
[7701]	26/08/17	4,222	4,222	4,127	4,156	-65.0	-1.54	641,600	1,200,835,133,440
[7701]	26/08/14	4,224	4,271	4,215	4,221	-45.0	-1.05	772,600	1,219,616,309,248
[7701]	26/08/13	4,250	4,266	4,198	4,266	+39.0	+0.92	946,800	1,232,618,520,576
[7701]	26/08/12	4,189	4,227	4,151	4,227	+98.0	+2.37	1,099,500	1,221,349,867,520
[7701]	26/08/10	4,056	4,140	4,031	4,129	+51.0	+1.25	1,464,700	1,193,033,728,000
[7701]	26/08/07	4,072	4,097	3,850	4,078	-64.0	-1.55	2,350,800	1,178,298,220,544
[7701]	26/08/06	4,110	4,189	4,095	4,142	+31.0	+0.75	988,800	1,196,790,382,592
[7701]	26/08/05	4,125	4,134	4,069	4,111	+41.0	+1.01	828,000	1,187,833,315,328
[7701]	26/08/04	4,010	4,073	4,001	4,070	+60.0	+1.50	699,800	1,175,986,765,824
[7701]	26/08/03	4,031	4,049	3,909	4,010	-84.0	-2.05	857,300	1,158,650,265,600
[7701]	26/07/31	4,165	4,172	4,083	4,094	-28.0	-0.68	777,200	1,182,921,261,056
[7701]	26/07/30	4,122	4,166	4,086	4,122	-7.0	-0.17	785,000	1,191,011,549,184
[7701]	26/07/29	4,163	4,171	4,104	4,129	-9.0	-0.22	906,300	1,193,034,121,216
[7701]	26/07/28	4,234	4,254	4,129	4,138	-136.0	-3.18	951,600	1,195,634,589,696
[7701]	26/07/27	4,163	4,292	4,163	4,274	+110.0	+2.64	995,600	1,234,930,499,584
[7701]	26/07/24	4,066	4,208	4,064	4,164	+101.0	+2.49	1,092,700	1,203,147,112,448
[7701]	26/07/23	4,073	4,123	4,063	4,063	+5.0	+0.12	717,500	1,173,964,193,792
[7701]	26/07/22	4,080	4,113	4,056	4,058	-55.0	-1.34	905,500	1,172,519,387,136
[7701]	26/07/21	4,192	4,194	4,084	4,113	-67.0	-1.60	1,253,500	1,188,411,080,704
[7701]	26/07/17	4,185	4,197	4,107	4,180	-23	-0.55	815,400	-
[7701]	26/07/16	4,191	4,242	4,177	4,203	-58	-1.36	773,100	-
[7701]	26/07/15	4,240	4,355	4,221	4,261	+45	+1.07	1,145,900	-
[7701]	26/07/14	4,205	4,284	4,148	4,216	+46	+1.10	1,471,700	-
[7701]	26/07/13	4,175	4,185	4,113	4,170	+30	+0.72	1,054,100	-
[7701]	26/07/10	4,069	4,194	4,041	4,140	+140	+3.50	1,229,300	-
[7701]	26/07/09	3,999	4,009	3,971	4,000	+16	+0.40	550,800	-
[7701]	26/07/08	3,998	4,031	3,982	3,984	-84	-2.06	620,400	-
[7701]	26/07/07	4,062	4,099	4,048	4,068	-33	-0.80	803,000	-
[7701]	26/07/06	4,158	4,159	4,046	4,101	-42	-1.01	852,200	-
[7701]	26/07/03	4,149	4,158	4,092	4,143	+8	+0.19	960,300	-
[7701]	26/07/02	4,036	4,165	4,011	4,135	+62	+1.52	1,243,100	-
[7701]	26/07/01	4,127	4,147	4,003	4,073	-43	-1.04	1,152,200	-
[7701]	26/06/30	4,100	4,155	4,038	4,116	+52	+1.28	1,585,800	-
[7701]	26/06/29	4,048	4,092	3,998	4,064	+16	+0.40	1,515,500	-
[7701]	26/06/26	3,919	4,048	3,895	4,048	+129	+3.29	1,663,600	-
[7701]	26/06/25	3,877	3,939	3,834	3,919	+108	+2.83	1,255,000	-
[7701]	26/06/24	3,795	3,864	3,781	3,811	+1	+0.03	1,227,100	-
[7701]	26/06/23	3,848	3,861	3,795	3,810	-61	-1.58	1,136,100	-
[7701]	26/06/22	3,828	3,922	3,820	3,871	+43	+1.12	880,600	-
[7701]	26/06/19	3,868	3,876	3,786	3,828	-6	-0.16	1,570,900	-
[7701]	26/06/18	3,830	3,870	3,812	3,834	+26	+0.68	1,020,800	-
[7701]	26/06/17	3,772	3,825	3,726	3,808	+42	+1.12	1,017,200	-
[7701]	26/06/16	3,741	3,770	3,678	3,766	+8	+0.21	1,299,900	-
[7701]	26/06/15	3,780	3,788	3,727	3,758	+48	+1.29	973,900	-
[7701]	26/06/12	3,836	3,895	3,701	3,710	-56	-1.49	1,741,200	-
[7701]	26/06/11	3,720	3,795	3,720	3,766	-16	-0.42	1,801,300	-
[7701]	26/06/10	3,785	3,808	3,727	3,782	-33	-0.87	1,554,400	-
[7701]	26/06/09	3,820	3,850	3,758	3,815	+21	+0.55	2,158,700	-
[7701]	26/06/08	3,746	3,912	3,746	3,794	-92	-2.37	2,462,000	-
[7701]	26/06/05	4,040	4,107	3,862	3,886	-171	-4.21	2,942,400	-
[7701]	26/06/04	4,021	4,239	4,009	4,057	+5	+0.12	3,428,200	-
[7701]	26/06/03	3,934	4,077	3,909	4,052	+132	+3.37	2,341,400	-
[7701]	26/06/02	3,856	3,941	3,820	3,920	-24	-0.61	2,501,800	-
[7701]	26/06/01	3,825	4,059	3,806	3,944	+169	+4.48	4,408,000	-
[7701]	26/05/29	3,779	3,865	3,758	3,775	+19	+0.51	20,006,300	-
[7701]	26/05/28	3,772	3,835	3,724	3,756	-36	-0.95	2,974,100	-
[7701]	26/05/27	3,810	3,824	3,763	3,792	-33	-0.86	2,672,500	-
[7701]	26/05/26	3,910	3,942	3,812	3,825	-51	-1.32	3,173,100	-
[7701]	26/05/25	3,697	3,876	3,645	3,876	+156	+4.19	3,075,700	-
[7701]	26/05/22	3,706	3,808	3,684	3,720	+20.0	+0.54	1,934,000	-
[7701]	26/05/21	3,606	3,721	3,580	3,700	+120.0	+3.35	1,941,200	-
[7701]	26/05/20	3,617	3,644	3,542	3,580	-40.0	-1.10	1,729,500	-
[7701]	26/05/19	3,614	3,655	3,563	3,620	+34.0	+0.95	2,232,000	-
[7701]	26/05/18	3,501	3,620	3,497	3,586	+80.0	+2.28	2,584,100	-
[7701]	26/05/15	3,472	3,513	3,432	3,506	+16.0	+0.46	2,007,800	-
[7701]	26/05/14	3,513	3,525	3,456	3,490	-8.0	-0.23	2,908,400	-
[7701]	26/05/13	3,388	3,614	3,388	3,498	-174.0	-4.74	5,198,000	-
[7701]	26/05/12	3,795	3,819	3,672	3,672	-143.0	-3.75	2,877,400	-
[7701]	26/05/11	3,880	3,895	3,804	3,815	-21.0	-0.55	1,634,800	-
[7701]	26/05/08	3,786	3,864	3,771	3,836	-6.0	-0.16	1,776,100	-
[7701]	26/05/07	3,790	3,848	3,726	3,842	+189.0	+5.17	2,925,000	-
[7701]	26/05/01	3,604	3,666	3,595	3,653	+21.0	+0.58	1,071,700	-
[7701]	26/04/30	3,685	3,685	3,606	3,632	-12.0	-0.33	1,366,100	-
[7701]	26/04/28	3,653	3,654	3,602	3,644	+30.0	+0.83	1,549,000	-
[7701]	26/04/27	3,621.0	3,658.0	3,601.0	3,614.0	+20.0	+0.56	1,154,200	-
[7701]	26/04/24	3,630.0	3,630.0	3,581.0	3,594.0	+11.0	+0.31	1,466,100	-
[7701]	26/04/23	3,635.0	3,649.0	3,542.0	3,583.0	-94.0	-2.56	1,340,900	-
[7701]	26/04/22	3,721.0	3,736.0	3,656.0	3,677.0	-44.0	-1.18	1,546,700	-
[7701]	26/04/21	3,776.0	3,788.0	3,717.0	3,721.0	-16.0	-0.43	1,707,700	-
[7701]	26/04/20	3,837.0	3,851.0	3,736.0	3,737.0	-71.0	-1.86	1,498,600	-
[7701]	26/04/17	3,821.0	3,846.0	3,808.0	3,808.0	-13.0	-0.34	1,632,400	-
[7701]	26/04/16	3,895.0	3,924.0	3,820.0	3,821.0	-55.0	-1.42	1,331,100	-
[7701]	26/04/15	3,828.0	3,918.0	3,828.0	3,876.0	+58.0	+1.52	1,457,400	-
[7701]	26/04/14	3,852.0	3,882.0	3,815.0	3,818.0	0.0	0.00	868,600	-
[7701]	26/04/13	3,770.0	3,836.0	3,765.0	3,818.0	+24.0	+0.63	1,023,000	-
[7701]	26/04/10	3,799.0	3,835.0	3,768.0	3,794.0	-67.0	-1.74	1,674,800	-
[7701]	26/04/09	3,852.0	3,888.0	3,844.0	3,861.0	+11.0	+0.29	1,243,900	-
[7701]	26/04/08	3,912.0	3,912.0	3,827.0	3,850.0	+8.0	+0.21	1,333,300	-
[7701]	26/04/07	3,839.0	3,868.0	3,828.0	3,842.0	+21.0	+0.55	704,400	-
[7701]	26/04/06	3,840.0	3,870.0	3,821.0	3,821.0	-12.0	-0.31	421,700	-
[7701]	26/04/03	3,785.0	3,833.0	3,769.0	3,833.0	+89.0	+2.38	629,000	-
[7701]	26/04/02	3,854.0	3,881.0	3,744.0	3,744.0	-93.0	-2.42	944,700	-
[7701]	26/04/01	3,801.0	3,840.0	3,766.0	3,837.0	+148.0	+4.01	940,200	-
[7701]	26/03/31	3,734.0	3,743.0	3,653.0	3,689.0	-63.0	-1.68	1,267,400	-
[7701]	26/03/30	3,675.0	3,752.0	3,646.0	3,752.0	-103.0	-2.67	943,400	-
[7701]	26/03/27	3,826.0	3,867.0	3,809.0	3,855.0	+9.0	+0.23	772,200	-
[7701]	26/03/26	3,879.0	3,889.0	3,820.0	3,846.0	-8.0	-0.21	734,200	-
[7701]	26/03/25	3,905.0	3,905.0	3,854.0	3,854.0	+54.0	+1.42	1,113,800	-
[7701]	26/03/24	3,754.0	3,800.0	3,730.0	3,800.0	+108.0	+2.93	945,400	-
[7701]	26/03/23	3,731.0	3,777.0	3,686.0	3,692.0	-106.0	-2.79	1,081,700	-
[7701]	26/03/19	3,819.0	3,890.0	3,784.0	3,798.0	-86.0	-2.21	1,409,200	-
[7701]	26/03/18	3,885.0	3,897.0	3,870.0	3,884.0	+17.0	+0.44	782,800	-
[7701]	26/03/17	3,922.0	3,928.0	3,837.0	3,867.0	-39.0	-1.00	965,800	-
[7701]	26/03/16	3,843.0	3,929.0	3,835.0	3,906.0	+38.0	+0.98	979,700	-
[7701]	26/03/13	3,841.0	3,896.0	3,831.0	3,868.0	-18.0	-0.46	1,300,600	-
[7701]	26/03/12	3,862.0	3,899.0	3,833.0	3,886.0	+8.0	+0.21	1,465,800	-
[7701]	26/03/11	3,966	4,003	3,878	3,878	-36	-0.92	1,056,900	-
[7701]	26/03/10	3,907	3,957	3,874	3,914	+46	+1.19	1,188,000	-
[7701]	26/03/09	3,780	3,872	3,773	3,868	-93	-2.35	1,212,200	-
[7701]	26/03/06	3,910	3,993	3,908	3,961	-19	-0.48	1,538,900	-
[7701]	26/03/05	3,949	3,999	3,923	3,980	+127	+3.30	1,396,900	-
[7701]	26/03/04	3,885	3,928	3,820	3,853	-139	-3.48	1,287,800	-
[7701]	26/03/03	4,081	4,110	3,992	3,992	-214	-5.09	1,423,000	-
[7701]	26/03/02	4,289	4,311	4,199	4,206	-153	-3.51	1,230,500	-
[7701]	26/02/27	4,295	4,408	4,281	4,359	+7	+0.16	2,624,100	-
[7701]	26/02/26	4,316	4,382	4,301	4,352	+36	+0.83	1,118,300	-
[7701]	26/02/25	4,289	4,381	4,252	4,316	+91	+2.15	901,000	-
[7701]	26/02/24	4,190	4,273	4,177	4,225	+48	+1.15	958,200	-
[7701]	26/02/20	4,183	4,193	4,135	4,177	-28	-0.67	1,176,000	-
[7701]	26/02/19	4,155	4,227	4,141	4,205	+76	+1.84	804,800	-
[7701]	26/02/18	4,115	4,156	4,085	4,129	-5	-0.12	864,900	-
[7701]	26/02/17	4,155	4,187	4,119	4,134	-38	-0.91	856,100	-
[7701]	26/02/16	4,205	4,206	4,157	4,172	+19	+0.46	579,300	-
[7701]	26/02/13	4,242	4,259	4,107	4,153	-108	-2.53	998,200	-
[7701]	26/02/12	4,238	4,282	4,229	4,261	+11	+0.26	676,700	-
[7701]	26/02/10	4,255	4,290	4,233	4,250	-8	-0.19	1,058,700	-
[7701]	26/02/09	4,300.0	4,320.0	4,186.0	4,258.0	+36.0	+0.85	1,189,300	-
[7701]	26/02/06	4,165.0	4,287.0	4,130.0	4,222.0	-65.0	-1.52	1,345,800	-
[7701]	26/02/05	4,286	4,400	4,230	4,287	-2	-0.05	1,155,400	-
[7701]	26/02/04	4,300	4,320	4,256	4,289	+8	+0.19	1,024,000	-
[7701]	26/02/03	4,222	4,300	4,199	4,281	+94	+2.25	801,000	-
[7701]	26/02/02	4,249	4,274	4,180	4,187	+23	+0.55	767,800	-
[7701]	26/01/30	4,180	4,191	4,132	4,164	-4	-0.10	775,800	-
[7701]	26/01/29	4,173	4,189	4,137	4,168	-47	-1.12	759,600	-
[7701]	26/01/28	4,207	4,244	4,165	4,215	-113	-2.61	1,124,100	-
[7701]	26/01/27	4,300	4,341	4,291	4,328	-8	-0.18	668,500	-
[7701]	26/01/26	4,295	4,373	4,272	4,336	-83	-1.88	696,700	-
[7701]	26/01/23	4,340	4,434	4,330	4,419	+102	+2.36	844,900	-
[7701]	26/01/22	4,328	4,348	4,292	4,317	+59	+1.39	601,600	-
[7701]	26/01/21	4,218	4,258	4,166	4,258	-5	-0.12	880,000	-
[7701]	26/01/20	4,250	4,286	4,216	4,263	0	0.00	906,200	-
[7701]	26/01/19	4,336	4,343	4,238	4,263	-98	-2.25	750,500	-
[7701]	26/01/16	4,328	4,377	4,303	4,361	+7	+0.16	1,055,900	-
[7701]	26/01/15	4,344	4,400	4,309	4,354	-46	-1.05	1,190,800	-
[7701]	26/01/14	4,332	4,418	4,320	4,400	+69	+1.59	798,400	-
[7701]	26/01/13	4,375	4,410	4,314	4,331	+26	+0.60	817,300	-
[7701]	26/01/09	4,325	4,408	4,291	4,305	-29	-0.67	1,127,900	-
[7701]	26/01/08	4,244	4,339	4,237	4,334	+90	+2.12	877,200	-
[7701]	26/01/07	4,176	4,250	4,155	4,244	-1	-0.02	847,800	-
[7701]	26/01/06	4,225	4,248	4,211	4,245	+39	+0.93	733,400	-
[7701]	26/01/05	4,200	4,215	4,167	4,206	+38	+0.91	843,000	-
[7701]	25/12/30	4,202	4,204	4,163	4,168	-15	-0.36	490,600	-
[7701]	25/12/29	4,181	4,209	4,155	4,183	+23	+0.55	773,900	-
[7701]	25/12/26	4,264	4,272	4,140	4,160	-102	-2.39	997,700	-
[7701]	25/12/25	4,335	4,335	4,244	4,262	-44	-1.02	274,100	-
[7701]	25/12/24	4,340	4,341	4,303	4,306	-15	-0.35	448,100	-
[7701]	25/12/23	4,295	4,336	4,260	4,321	+63	+1.48	633,500	-
[7701]	25/12/22	4,290	4,296	4,244	4,258	+29	+0.69	462,100	-
[7701]	25/12/19	4,283	4,288	4,226	4,229	-32	-0.75	1,052,700	-
[7701]	25/12/18	4,282	4,300	4,242	4,261	-55	-1.27	596,100	-
[7701]	25/12/17	4,308	4,316	4,277	4,316	+7	+0.16	468,600	-
[7701]	25/12/16	4,363	4,368	4,296	4,309	-86	-1.96	525,500	-
[7701]	25/12/15	4,407	4,442	4,344	4,395	+23	+0.53	688,100	-
[7701]	25/12/12	4,430	4,433	4,366	4,372	+2	+0.05	868,700	-
[7701]	25/12/11	4,450	4,450	4,345	4,370	-60	-1.35	541,700	-
[7701]	25/12/10	4,474	4,499	4,396	4,430	-41	-0.92	555,600	-
[7701]	25/12/09	4,447	4,471	4,417	4,471	+30	+0.68	606,500	-
[7701]	25/12/08	4,453	4,466	4,427	4,441	+32	+0.73	528,600	-
[7701]	25/12/05	4,420	4,435	4,370	4,409	-18	-0.41	559,800	-
[7701]	25/12/04	4,397	4,453	4,380	4,427	+28	+0.64	550,800	-
[7701]	25/12/03	4,387	4,404	4,362	4,399	+2	+0.05	470,700	-
[7701]	25/12/02	4,430	4,430	4,369	4,397	-3	-0.07	533,600	-
[7701]	25/12/01	4,480	4,501	4,396	4,400	-59	-1.32	646,100	-
[7701]	25/11/28	4,420	4,462	4,412	4,459	+26	+0.59	671,100	-
[7701]	25/11/27	4,464	4,508	4,415	4,433	-31	-0.69	607,500	-
[7701]	25/11/26	4,451	4,488	4,429	4,464	0	0.00	819,700	-
[7701]	25/11/25	4,516	4,540	4,447	4,464	+106	+2.43	1,367,800	-
[7701]	25/11/21	4,324	4,431	4,321	4,358	+53	+1.23	1,489,900	-
[7701]	25/11/20	4,392	4,397	4,305	4,305	-17	-0.39	708,100	-
[7701]	25/11/19	4,262	4,365	4,242	4,322	+115	+2.73	1,014,800	-
[7701]	25/11/18	4,328	4,337	4,195	4,207	-141	-3.24	691,100	-
[7701]	25/11/17	4,392	4,421	4,325	4,348	-52	-1.18	722,200	-
[7701]	25/11/14	4,303	4,400	4,303	4,400	+58	+1.34	921,800	-
[7701]	25/11/13	4,400	4,406	4,342	4,342	-54	-1.23	786,000	-
[7701]	25/11/12	4,365	4,444	4,262	4,396	+136	+3.19	1,492,100	-
[7701]	25/11/11	4,180	4,264	4,126	4,260	+37	+0.88	1,154,200	-
[7701]	25/11/10	4,337	4,367	4,179	4,223	+236	+5.92	1,589,300	-
[7701]	25/11/07	4,004	4,043	3,917	3,987	-23	-0.57	1,099,400	-
[7701]	25/11/06	4,101	4,108	4,008	4,010	-77	-1.88	924,900	-
[7701]	25/11/05	4,115	4,168	4,011	4,087	-98	-2.34	997,300	-
[7701]	25/11/04	4,114	4,213	4,114	4,185	+35	+0.84	1,008,500	-
[7701]	25/10/31	4,143	4,172	4,121	4,150	-23	-0.55	946,300	-
[7701]	25/10/30	4,125	4,173	4,110	4,173	+51	+1.24	2,546,200	-
[7701]	25/10/29	4,177	4,189	4,109	4,122	-55	-1.32	701,900	-
[7701]	25/10/28	4,279	4,280	4,176	4,177	-86	-2.02	793,300	-
[7701]	25/10/27	4,243	4,298	4,215	4,263	+31	+0.73	1,058,800	-
[7701]	25/10/24	4,194	4,232	4,177	4,232	+63	+1.51	1,027,600	-
[7701]	25/10/23	4,113	4,169	4,110	4,169	+6	+0.14	894,100	-
[7701]	25/10/22	4,093	4,184	4,084	4,163	+102	+2.51	1,066,600	-
[7701]	25/10/21	4,047	4,141	4,026	4,061	+84	+2.11	1,207,600	-
[7701]	25/10/20	3,950	4,007	3,918	3,977	+60	+1.53	597,300	-
[7701]	25/10/17	3,919	3,950	3,893	3,917	-2	-0.05	611,400	-
[7701]	25/10/16	3,909	3,943	3,887	3,919	+61	+1.58	863,200	-
[7701]	25/10/15	3,777	3,869	3,772	3,858	+102	+2.72	865,000	-
[7701]	25/10/14	3,749	3,802	3,723	3,756	-126	-3.25	1,043,600	-
[7701]	25/10/10	3,939	3,950	3,879	3,882	-48	-1.22	798,700	-
[7701]	25/10/09	3,869	3,930	3,864	3,930	+41	+1.05	812,800	-
[7701]	25/10/08	3,907	3,937	3,869	3,889	-47	-1.19	835,200	-
[7701]	25/10/07	3,957	3,964	3,916	3,936	-13	-0.33	801,100	-
[7701]	25/10/06	3,921	3,961	3,886	3,949	+105	+2.73	831,300	-
[7701]	25/10/03	3,829	3,853	3,794	3,844	+14	+0.37	628,800	-
[7701]	25/10/02	3,850	3,913	3,808	3,830	-1	-0.03	1,164,400	-
[7701]	25/10/01	3,740	3,844	3,722	3,831	+96	+2.57	1,303,100	-
[7701]	25/09/30	3,680	3,746	3,675	3,735	+59	+1.61	928,100	-
[7701]	25/09/29	3,730	3,734	3,657	3,676	-57	-1.53	610,100	-
[7701]	25/09/26	3,725	3,769	3,698	3,733	+22	+0.59	922,100	-
[7701]	25/09/25	3,748	3,750	3,686	3,711	-10	-0.27	958,600	-
[7701]	25/09/24	3,728	3,757	3,682	3,721	-2	-0.05	815,400	-
[7701]	25/09/22	3,698	3,749	3,685	3,723	+17	+0.46	494,000	-
[7701]	25/09/19	3,731	3,765	3,671	3,706	-22	-0.59	1,580,500	-
[7701]	25/09/18	3,688	3,761	3,674	3,728	+32	+0.87	645,600	-
[7701]	25/09/17	3,701	3,764	3,675	3,696	-17	-0.46	774,300	-
[7701]	25/09/16	3,628	3,716	3,622	3,713	+85	+2.34	798,900	-
[7701]	25/09/12	3,611	3,629	3,588	3,628	+41	+1.14	665,200	-
[7701]	25/09/11	3,558	3,609	3,549	3,587	-1	-0.03	494,600	-
[7701]	25/09/10	3,560	3,590	3,538	3,588	+1	+0.03	636,000	-
[7701]	25/09/09	3,639	3,650	3,587	3,587	-55	-1.51	588,000	-
[7701]	25/09/08	3,667	3,679	3,636	3,642	+9	+0.25	618,700	-
[7701]	25/09/05	3,665	3,675	3,618	3,633	+4	+0.11	695,500	-