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
[7711]	26/10/29	4,445	4,465	4,365	4,410	-50.0	-1.12	26,200	24,320,219,136
[7711]	26/10/28	4,465	4,510	4,430	4,460	+60.0	+1.36	22,100	24,595,959,808
[7711]	26/10/27	4,485	4,490	4,390	4,400	+100.0	+2.33	37,900	24,265,070,592
[7711]	26/10/26	4,240	4,380	4,215	4,300	+30.0	+0.70	40,300	23,713,593,344
[7711]	26/10/23	4,200	4,300	4,100	4,270	-45.0	-1.04	62,700	23,548,149,760
[7711]	26/10/22	4,500	4,545	4,275	4,315	-180.0	-4.00	59,100	23,796,314,112
[7711]	26/10/21	4,515	4,595	4,490	4,495	+15.0	+0.33	21,200	24,788,975,616
[7711]	26/10/20	4,570	4,605	4,480	4,480	-95.0	-2.08	41,700	24,706,254,848
[7711]	26/10/19	4,500	4,610	4,500	4,575	-100.0	-2.14	37,200	25,230,159,872
[7711]	26/10/16	4,485	4,705	4,485	4,675	+245.0	+5.53	47,400	25,781,639,168
[7711]	26/10/15	4,650	4,655	4,415	4,430	-275.0	-5.84	84,700	24,430,516,224
[7711]	26/10/14	4,790	4,810	4,705	4,705	-75.0	-1.57	33,800	25,947,082,752
[7711]	26/10/13	4,835	4,880	4,760	4,780	-75.0	-1.54	52,300	26,360,690,688
[7711]	26/10/09	4,820	4,890	4,800	4,855	+25.0	+0.52	47,700	26,774,300,672
[7711]	26/10/08	5,140	5,140	4,825	4,830	-320.0	-6.21	153,000	26,636,431,360
[7711]	26/10/07	5,120	5,350	5,120	5,150	+160.0	+3.21	203,400	28,401,164,288
[7711]	26/10/06	5,020	5,040	4,985	4,990	-50.0	-0.99	30,000	27,518,797,824
[7711]	26/10/05	5,090	5,100	5,020	5,040	-20.0	-0.40	29,400	27,794,536,448
[7711]	26/10/02	5,120	5,170	5,030	5,060	-50.0	-0.98	35,900	27,904,831,488
[7711]	26/10/01	5,010	5,110	5,000	5,110	+100.0	+2.00	38,800	28,180,572,160
[7711]	26/09/30	5,000	5,050	4,980	5,010	0	+0.00	35,700	27,629,092,864
[7711]	26/09/29	4,940	5,020	4,925	5,010	+50.0	+1.01	28,500	27,629,092,864
[7711]	26/09/28	5,010	5,070	4,960	4,960	-30.0	-0.60	32,000	27,353,354,240
[7711]	26/09/25	5,060	5,150	4,960	4,990	-90.0	-1.77	54,800	27,518,797,824
[7711]	26/09/24	5,200	5,210	5,060	5,080	-80.0	-1.55	52,700	28,015,128,576
[7711]	26/09/18	5,110	5,220	5,110	5,160	+20.0	+0.39	59,500	28,456,310,784
[7711]	26/09/17	5,200	5,290	5,130	5,140	-10.0	-0.19	69,900	28,346,015,744
[7711]	26/09/16	5,300	5,410	5,060	5,150	-60.0	-1.15	113,800	28,401,164,288
[7711]	26/09/15	5,580	5,820	5,210	5,210	-470.0	-8.27	656,600	28,732,051,456
[7711]	26/09/14	5,680	5,680	5,680	5,680	+705.0	+14.17	64,300	31,324,002,304
[7711]	26/09/11	4,960	5,030	4,905	4,975	-55.0	-1.09	38,000	27,436,075,008
[7711]	26/09/10	5,070	5,140	4,950	5,030	-70.0	-1.37	35,000	27,739,387,904
[7711]	26/09/09	5,100	5,320	5,050	5,100	+100.0	+2.00	71,900	28,125,423,616
[7711]	26/09/08	5,250	5,260	5,000	5,000	-230.0	-4.40	37,200	27,573,944,320
[7711]	26/09/07	5,120	5,230	5,070	5,230	+190.0	+3.77	39,800	28,842,346,496
[7711]	26/09/04	5,030	5,100	4,990	5,040	0	+0.00	34,500	27,794,536,448
[7711]	26/09/03	4,970	5,120	4,970	5,040	+90.0	+1.82	35,600	27,794,536,448
[7711]	26/09/02	5,060	5,130	4,950	4,950	-260.0	-4.99	56,800	27,298,205,696
[7711]	26/09/01	5,220	5,260	5,100	5,210	-30.0	-0.57	33,000	28,732,051,456
[7711]	26/08/31	5,200	5,340	5,190	5,240	0	+0.00	48,400	28,897,495,040
[7711]	26/08/28	5,500	5,550	5,220	5,240	-90.0	-1.69	121,600	28,897,495,040
[7711]	26/08/27	4,955	5,330	4,955	5,330	+435.0	+8.89	159,000	29,393,825,792
[7711]	26/08/26	4,995	5,020	4,865	4,895	-70.0	-1.41	36,200	26,994,892,800
[7711]	26/08/25	4,785	4,975	4,760	4,965	+180.0	+3.76	29,900	27,380,926,464
[7711]	26/08/24	4,745	4,895	4,745	4,785	+35.0	+0.74	43,900	26,388,264,960
[7711]	26/08/21	4,685	4,760	4,650	4,750	+30.0	+0.64	26,800	26,195,247,104
[7711]	26/08/20	4,750	4,845	4,720	4,720	+30.0	+0.64	21,600	26,029,803,520
[7711]	26/08/19	4,785	4,865	4,680	4,690	-215.0	-4.38	50,900	25,864,359,936
[7711]	26/08/18	5,000	5,220	4,905	4,905	-60.0	-1.21	91,900	27,050,039,296
[7711]	26/08/17	4,890	4,980	4,750	4,965	+150	+3.12	52,700	-
[7711]	26/08/14	4,780	4,890	4,750	4,815	+35	+0.73	57,300	-
[7711]	26/08/13	4,835	4,960	4,780	4,780	+10	+0.21	75,900	-
[7711]	26/08/12	4,655	4,810	4,625	4,770	+115	+2.47	44,600	-
[7711]	26/08/10	4,575	4,695	4,520	4,655	+150	+3.33	57,300	-
[7711]	26/08/07	4,360	4,610	4,320	4,505	+5	+0.11	95,300	-
[7711]	26/08/06	4,620	5,020	4,380	4,500	-120	-2.60	221,000	-
[7711]	26/08/05	4,500	4,675	4,500	4,620	+145	+3.24	77,300	-
[7711]	26/08/04	4,280	4,495	4,270	4,475	+195	+4.56	56,800	-
[7711]	26/08/03	4,260	4,355	4,120	4,280	+5	+0.12	60,800	-
[7711]	26/07/31	4,070	4,340	4,070	4,275	+135	+3.26	116,800	-
[7711]	26/07/30	4,090	4,220	4,030	4,140	+20	+0.49	56,100	-
[7711]	26/07/29	4,210	4,270	4,030	4,120	-130	-3.06	62,900	-
[7711]	26/07/28	4,450	4,450	4,200	4,250	-260	-5.76	80,500	-
[7711]	26/07/27	4,480	4,530	4,365	4,510	+20	+0.45	70,100	-
[7711]	26/07/24	4,610	4,645	4,475	4,490	-310	-6.46	75,200	-
[7711]	26/07/23	4,660	4,830	4,625	4,800	+125	+2.67	39,500	-
[7711]	26/07/22	4,650	4,810	4,640	4,675	+80	+1.74	49,600	-
[7711]	26/07/21	4,470	4,640	4,380	4,595	+140	+3.14	67,700	-
[7711]	26/07/17	4,860	4,865	4,320	4,455	-505	-10.18	162,200	-
[7711]	26/07/16	5,080	5,090	4,915	4,960	-170	-3.31	74,700	-
[7711]	26/07/15	5,100	5,220	5,080	5,130	+100	+1.99	76,300	-
[7711]	26/07/14	4,885	5,160	4,865	5,030	+250	+5.23	136,800	-
[7711]	26/07/13	4,755	4,860	4,690	4,780	+50	+1.06	40,600	-
[7711]	26/07/10	4,675	4,820	4,635	4,730	+95	+2.05	59,300	-
[7711]	26/07/09	4,850	4,900	4,620	4,635	-215	-4.43	84,400	-
[7711]	26/07/08	4,895	5,070	4,835	4,850	-115	-2.32	43,800	-
[7711]	26/07/07	5,180	5,250	4,920	4,965	-185	-3.59	45,700	-
[7711]	26/07/06	5,130	5,190	5,060	5,150	+120	+2.39	50,700	-
[7711]	26/07/03	4,815	5,050	4,815	5,030	+220	+4.57	45,800	-
[7711]	26/07/02	4,840	4,985	4,800	4,810	-30	-0.62	46,600	-
[7711]	26/07/01	4,860	4,915	4,825	4,840	-70	-1.43	24,600	-
[7711]	26/06/30	4,975	4,975	4,820	4,910	+5	+0.10	28,600	-
[7711]	26/06/29	4,925	5,070	4,825	4,905	0	0.00	46,700	-
[7711]	26/06/26	5,000	5,030	4,885	4,905	-155	-3.06	32,300	-
[7711]	26/06/25	5,180	5,180	4,980	5,060	+30	+0.60	34,900	-
[7711]	26/06/24	5,030	5,180	5,030	5,030	-20	-0.40	27,700	-
[7711]	26/06/23	5,460	5,460	5,050	5,050	-450	-8.18	64,000	-
[7711]	26/06/22	5,600	5,840	5,470	5,500	+10	+0.18	143,700	-
[7711]	26/06/19	5,470	5,690	5,260	5,490	+20	+0.37	195,100	-
[7711]	26/06/18	5,660	5,740	5,470	5,470	-180	-3.19	180,200	-
[7711]	26/06/17	5,200	5,650	5,160	5,650	+705	+14.26	121,900	-
[7711]	26/06/16	4,835	4,985	4,705	4,945	+115	+2.38	76,600	-
[7711]	26/06/15	4,855	4,940	4,805	4,830	+5	+0.10	54,900	-
[7711]	26/06/12	4,800	4,880	4,665	4,825	+190	+4.10	74,600	-
[7711]	26/06/11	4,515	4,655	4,515	4,635	-75	-1.59	66,200	-
[7711]	26/06/10	4,840	4,840	4,645	4,710	-200	-4.07	91,100	-
[7711]	26/06/09	5,140	5,240	4,865	4,910	-140	-2.77	110,600	-
[7711]	26/06/08	5,190	5,240	5,030	5,050	-440	-8.01	90,800	-
[7711]	26/06/05	5,360	5,720	5,250	5,490	+430	+8.50	244,500	-
[7711]	26/06/04	5,050	5,140	5,010	5,060	-80	-1.56	49,500	-
[7711]	26/06/03	5,240	5,240	5,080	5,140	-60	-1.15	64,400	-
[7711]	26/06/02	5,260	5,340	5,080	5,200	-80	-1.52	75,500	-
[7711]	26/06/01	5,360	5,440	5,240	5,280	-80	-1.49	55,600	-
[7711]	26/05/29	5,450	5,450	5,300	5,360	-20	-0.37	39,500	-
[7711]	26/05/28	5,490	5,510	5,300	5,380	-100	-1.82	73,600	-
[7711]	26/05/27	5,980	5,980	5,400	5,480	-430	-7.28	161,900	-
[7711]	26/05/26	5,520	5,950	5,450	5,910	+490	+9.04	220,200	-
[7711]	26/05/25	5,350	5,560	5,320	5,420	+60	+1.12	102,400	-
[7711]	26/05/22	5,080	5,370	5,080	5,360	+280.0	+5.51	72,800	-
[7711]	26/05/21	5,120	5,180	5,040	5,080	+60.0	+1.20	45,200	-
[7711]	26/05/20	5,130	5,210	4,955	5,020	-160.0	-3.09	115,000	-
[7711]	26/05/19	5,380	5,440	5,160	5,180	-130.0	-2.45	88,300	-
[7711]	26/05/18	5,410	5,470	5,250	5,310	-110.0	-2.03	74,800	-
[7711]	26/05/15	5,360	5,610	5,360	5,420	+50.0	+0.93	65,800	-
[7711]	26/05/14	5,650	5,710	5,370	5,370	-280.0	-4.96	101,300	-
[7711]	26/05/13	5,620	5,730	5,620	5,650	+30.0	+0.53	50,200	-
[7711]	26/05/12	5,800	5,860	5,610	5,620	-200.0	-3.44	88,400	-
[7711]	26/05/11	6,000	6,070	5,820	5,820	-180.0	-3.00	100,800	-
[7711]	26/05/08	6,040	6,200	6,000	6,000	-200.0	-3.23	136,800	-
[7711]	26/05/07	6,110	6,830	6,060	6,200	+280.0	+4.73	857,800	-
[7711]	26/05/01	5,960	6,010	5,870	5,920	-80.0	-1.33	69,800	-
[7711]	26/04/30	6,100	6,110	5,960	6,000	-130.0	-2.12	78,100	-
[7711]	26/04/28	6,180	6,220	6,100	6,130	-40.0	-0.65	59,000	-
[7711]	26/04/27	6,360	6,380	6,170	6,170	-180	-2.83	101,200	-
[7711]	26/04/24	6,620	6,640	6,310	6,350	-250	-3.79	103,200	-
[7711]	26/04/23	6,480	6,720	6,340	6,600	+320	+5.10	263,800	-
[7711]	26/04/22	6,380	6,620	6,200	6,280	-40	-0.63	142,300	-
[7711]	26/04/21	6,320	6,390	6,120	6,320	-30	-0.47	134,800	-
[7711]	26/04/20	6,280	6,450	6,230	6,350	+70	+1.11	81,300	-
[7711]	26/04/17	6,290	6,370	6,230	6,280	-60	-0.95	43,800	-
[7711]	26/04/16	6,160	6,470	6,150	6,340	+230	+3.76	132,700	-
[7711]	26/04/15	6,300	6,350	6,080	6,110	-140	-2.24	91,300	-
[7711]	26/04/14	6,340	6,420	6,240	6,250	-10	-0.16	66,000	-
[7711]	26/04/13	6,240	6,400	6,200	6,260	+20	+0.32	77,700	-
[7711]	26/04/10	6,470	6,490	6,240	6,240	-170	-2.65	121,400	-
[7711]	26/04/09	6,680	6,680	6,410	6,410	-290	-4.33	91,900	-
[7711]	26/04/08	6,400	6,760	6,400	6,700	+450	+7.20	136,100	-
[7711]	26/04/07	6,490	6,490	6,220	6,250	-200	-3.10	84,700	-
[7711]	26/04/06	6,600	6,650	6,450	6,450	-50	-0.77	67,700	-
[7711]	26/04/03	6,540	6,630	6,480	6,500	+20	+0.31	48,800	-
[7711]	26/04/02	6,810	6,890	6,430	6,480	-230	-3.43	98,100	-
[7711]	26/04/01	6,620	6,780	6,500	6,710	+370	+5.84	78,900	-
[7711]	26/03/31	6,510	6,680	6,340	6,340	-310	-4.66	86,400	-
[7711]	26/03/30	6,400	6,730	6,320	6,650	-20	-0.30	71,300	-
[7711]	26/03/27	6,690	6,790	6,550	6,670	-70	-1.04	77,500	-
[7711]	26/03/26	6,970	7,030	6,680	6,740	-300	-4.26	92,100	-
[7711]	26/03/25	6,750	7,070	6,750	7,040	+420	+6.34	106,600	-
[7711]	26/03/24	6,840	6,880	6,570	6,620	-10	-0.15	94,400	-
[7711]	26/03/23	6,860	6,910	6,500	6,630	-480	-6.75	173,900	-
[7711]	26/03/19	7,250	7,420	7,090	7,110	-390	-5.20	128,200	-
[7711]	26/03/18	7,130	7,530	7,120	7,500	+450	+6.38	128,100	-
[7711]	26/03/17	7,320	7,340	7,050	7,050	-200	-2.76	79,300	-
[7711]	26/03/16	7,270	7,490	7,240	7,250	+100	+1.40	89,100	-
[7711]	26/03/13	7,120	7,330	7,120	7,150	-110	-1.52	105,300	-
[7711]	26/03/12	7,290	7,400	7,180	7,260	-10	-0.14	119,700	-
[7711]	26/03/11	7,450	7,650	7,270	7,270	+30	+0.41	184,200	-
[7711]	26/03/10	7,020	7,400	6,970	7,240	+420	+6.16	208,200	-
[7711]	26/03/09	6,720	6,970	6,570	6,820	-250	-3.54	195,000	-
[7711]	26/03/06	7,170	7,400	6,960	7,070	-270	-3.68	191,100	-
[7711]	26/03/05	6,890	7,490	6,890	7,340	+850	+13.10	454,500	-
[7711]	26/03/04	6,690	6,980	6,420	6,490	-500	-7.15	231,500	-
[7711]	26/03/03	7,340	7,640	6,990	6,990	-320	-4.38	238,700	-
[7711]	26/03/02	7,200	7,470	7,140	7,310	-80	-1.08	127,000	-
[7711]	26/02/27	7,300	7,450	7,250	7,390	+150	+2.07	148,400	-
[7711]	26/02/26	7,310	7,360	7,030	7,240	-80	-1.09	204,700	-
[7711]	26/02/25	7,490	7,710	7,310	7,320	-170	-2.27	214,800	-
[7711]	26/02/24	7,800	7,860	7,350	7,490	-550	-6.84	292,600	-
[7711]	26/02/20	7,770	8,160	7,580	8,040	+200	+2.55	482,900	-
[7711]	26/02/19	7,930	8,190	7,470	7,840	+170	+2.22	1,219,400	-
[7711]	26/02/18	7,670	7,770	7,410	7,670	+210	+2.82	283,000	-
[7711]	26/02/17	7,750	7,750	7,360	7,460	-360	-4.60	203,400	-
[7711]	26/02/16	7,290	7,830	7,290	7,820	+590	+8.16	362,500	-
[7711]	26/02/13	7,530	7,680	7,220	7,230	-440	-5.74	295,000	-
[7711]	26/02/12	8,060	8,060	7,560	7,670	-470	-5.77	592,200	-
[7711]	26/02/10	8,600	8,730	7,970	8,140	-280	-3.33	666,800	-
[7711]	26/02/09	9,750	9,890	8,400	8,420	-1,180	-12.29	1,930,300	-
[7711]	26/02/06	8,410	9,680	8,340	9,600	+1,400	+17.07	2,156,000	-
[7711]	26/02/05	8,170	8,330	7,770	8,200	+30	+0.37	723,300	-
[7711]	26/02/04	8,100	8,350	8,060	8,170	+10	+0.12	261,400	-
[7711]	26/02/03	8,280	8,380	8,060	8,160	+210	+2.64	323,900	-
[7711]	26/02/02	8,250	8,450	7,900	7,950	+60	+0.76	466,600	-
[7711]	26/01/30	7,860	8,030	7,580	7,890	+30	+0.38	281,000	-
[7711]	26/01/29	8,000	8,250	7,700	7,860	+300	+3.97	471,600	-
[7711]	26/01/28	7,700	7,810	7,470	7,560	-110	-1.43	193,100	-
[7711]	26/01/27	7,370	7,760	7,310	7,670	+310	+4.21	233,800	-
[7711]	26/01/26	7,420	7,620	7,280	7,360	-190	-2.52	213,800	-
[7711]	26/01/23	7,350	7,940	7,300	7,550	+300	+4.14	613,800	-
[7711]	26/01/22	7,860	7,950	7,210	7,250	-390	-5.10	354,300	-
[7711]	26/01/21	7,330	7,860	7,260	7,640	-140	-1.80	582,400	-
[7711]	26/01/20	8,640	8,640	7,780	7,780	-980	-11.19	547,300	-
[7711]	26/01/19	8,460	8,880	8,450	8,760	+60	+0.69	506,600	-
[7711]	26/01/16	9,150	9,440	8,210	8,700	-300	-3.33	1,685,300	-
[7711]	26/01/15	7,820	9,160	7,680	9,000	+870	+10.70	2,276,500	-
[7711]	26/01/14	7,700	8,500	7,430	8,130	+650	+8.69	2,802,500	-
[7711]	26/01/13	7,480	7,480	7,480	7,480	+1,000	+15.43	90,500	-
[7711]	26/01/09	6,590	6,640	6,220	6,480	-110	-1.67	356,100	-
[7711]	26/01/08	6,110	6,590	6,110	6,590	+480	+7.86	424,400	-
[7711]	26/01/07	6,320	6,320	6,110	6,110	-170	-2.71	154,500	-
[7711]	26/01/06	6,370	6,420	6,150	6,280	+10	+0.16	187,300	-
[7711]	26/01/05	6,230	6,390	6,110	6,270	+190	+3.13	224,000	-
[7711]	25/12/30	6,130	6,200	6,010	6,080	-100	-1.62	133,700	-
[7711]	25/12/29	5,940	6,390	5,880	6,180	+310	+5.28	356,500	-
[7711]	25/12/26	5,960	6,010	5,870	5,870	-120	-2.00	152,500	-
[7711]	25/12/25	6,100	6,260	5,990	5,990	-110	-1.80	159,100	-
[7711]	25/12/24	5,950	6,240	5,880	6,100	+160	+2.69	242,000	-
[7711]	25/12/23	6,000	6,020	5,870	5,940	-60	-1.00	129,700	-
[7711]	25/12/22	6,200	6,230	6,000	6,000	-100	-1.64	157,200	-
[7711]	25/12/19	6,160	6,500	6,070	6,100	+140	+2.35	365,500	-
[7711]	25/12/18	5,980	6,410	5,790	5,960	-110	-1.81	317,900	-
[7711]	25/12/17	6,300	6,300	6,020	6,070	-130	-2.10	107,100	-
[7711]	25/12/16	6,290	6,500	6,060	6,200	-110	-1.74	159,200	-
[7711]	25/12/15	6,250	6,500	6,240	6,310	-100	-1.56	114,300	-
[7711]	25/12/12	6,670	6,700	6,350	6,410	-90	-1.38	150,600	-
[7711]	25/12/11	6,900	6,920	6,400	6,500	-380	-5.52	282,500	-
[7711]	25/12/10	7,080	7,080	6,830	6,880	-210	-2.96	170,900	-
[7711]	25/12/09	7,080	7,130	6,950	7,090	0	0.00	146,600	-
[7711]	25/12/08	7,220	7,370	7,080	7,090	-100	-1.39	212,700	-
[7711]	25/12/05	7,490	7,690	7,140	7,190	+350	+5.12	728,000	-
[7711]	25/12/04	6,880	7,090	6,830	6,840	-140	-2.01	152,600	-
[7711]	25/12/03	6,910	7,180	6,780	6,980	+270	+4.02	358,600	-
[7711]	25/12/02	7,130	7,150	6,690	6,710	-390	-5.49	239,700	-
[7711]	25/12/01	7,550	7,550	7,070	7,100	-400	-5.33	291,700	-
[7711]	25/11/28	7,340	7,780	7,110	7,500	+10	+0.13	725,500	-
[7711]	25/11/27	8,030	8,080	7,420	7,490	+450	+6.39	1,367,400	-
[7711]	25/11/26	6,410	7,040	6,360	7,040	+1,000	+16.56	883,700	-
[7711]	25/11/25	6,440	6,440	6,030	6,040	-200	-3.21	215,800	-
[7711]	25/11/21	6,050	6,280	6,040	6,240	-210	-3.26	231,100	-
[7711]	25/11/20	6,610	6,690	6,340	6,450	+290	+4.71	380,100	-
[7711]	25/11/19	6,110	6,540	5,910	6,160	+50	+0.82	397,300	-
[7711]	25/11/18	6,300	6,600	6,070	6,110	-260	-4.08	393,400	-
[7711]	25/11/17	6,570	6,830	6,270	6,370	-210	-3.19	398,500	-
[7711]	25/11/14	6,700	7,200	6,470	6,580	-380	-5.46	811,200	-
[7711]	25/11/13	7,470	7,580	6,880	6,960	-660	-8.66	1,134,400	-
[7711]	25/11/12	7,300	7,620	7,000	7,620	+1,000	+15.11	1,479,200	-
[7711]	25/11/11	5,920	6,620	5,790	6,620	+1,000	+17.79	1,090,800	-
[7711]	25/11/10	6,190	6,230	5,550	5,620	-580	-9.35	640,200	-
[7711]	25/11/07	6,470	6,680	6,050	6,200	-470	-7.05	883,300	-
[7711]	25/11/06	8,200	8,220	6,670	6,670	-1,500	-18.36	1,587,800	-
[7711]	25/11/05	7,720	8,270	7,400	8,170	+300	+3.81	508,700	-
[7711]	25/11/04	7,610	8,190	7,610	7,870	+270	+3.55	613,100	-
[7711]	25/10/31	8,030	8,050	7,580	7,600	-370	-4.64	486,600	-
[7711]	25/10/30	7,170	8,250	7,060	7,970	+570	+7.70	1,186,600	-
[7711]	25/10/29	8,250	8,380	7,250	7,400	-920	-11.06	793,300	-
[7711]	25/10/28	8,750	8,940	8,320	8,320	-430	-4.91	513,300	-
[7711]	25/10/27	8,880	9,080	8,400	8,750	-50	-0.57	778,900	-
[7711]	25/10/24	9,400	9,470	8,800	8,800	-450	-4.86	893,800	-
[7711]	25/10/23	8,850	9,900	8,800	9,250	-50	-0.54	1,332,900	-
[7711]	25/10/22	8,500	9,600	8,250	9,300	+50	+0.54	2,366,500	-
[7711]	25/10/21	11,420	12,250	9,000	9,250	-1,870	-16.82	4,229,100	-
[7711]	25/10/20	10,370	11,120	10,030	11,120	+1,500	+15.59	3,214,900	-
[7711]	25/10/17	8,860	9,840	8,540	9,620	+160	+1.69	2,725,700	-
[7711]	25/10/16	9,300	9,460	8,710	9,460	+1,500	+18.84	1,930,900	-
[7711]	25/10/15	7,210	7,960	7,140	7,960	+1,000	+14.37	2,139,500	-
[7711]	25/10/14	6,860	7,320	6,680	6,960	-200	-2.79	2,316,700	-
[7711]	25/10/10	8,410	8,410	6,820	7,160	-540	-7.01	5,712,300	-
[7711]	25/10/09	7,440	7,700	7,370	7,700	+1,000	+14.93	2,372,400	-
[7711]	25/10/08	5,500	7,600	5,260	6,700	+1,170	+21.16	11,123,800	-
[7711]	25/10/07	5,530	5,530	5,530	5,530	+700	+14.49	72,700	-
[7711]	25/10/06	4,830	4,830	4,830	4,830	+700	+16.95	36,300	-
[7711]	25/10/03	4,000	4,230	3,955	4,130	+80	+1.98	489,800	-
[7711]	25/10/02	4,500	4,500	4,010	4,050	-465	-10.30	588,600	-
[7711]	25/10/01	4,830	4,965	4,500	4,515	-105	-2.27	516,100	-
[7711]	25/09/30	4,595	4,885	4,415	4,620	-115	-2.43	711,400	-
[7711]	25/09/29	4,970	5,300	4,725	4,735	-45	-0.94	1,083,200	-
[7711]	25/09/26	5,050	5,170	4,745	4,780	+280	+6.22	1,031,100	-
[7711]	25/09/25	4,970	4,970	4,500	4,500	-770	-14.61	845,800	-
[7711]	25/09/24	5,540	5,540	5,150	5,270	-530	-9.14	651,700	-
[7711]	25/09/22	5,800	5,930	5,460	5,800	+10	+0.17	1,254,600	-
[7711]	25/09/19	5,310	5,930	5,150	5,790	+760	+15.11	3,925,200	-
[7711]	25/09/18	4,500	5,130	4,370	5,030	+570	+12.78	1,169,100	-
[7711]	25/09/17	4,600	4,640	4,385	4,460	-150	-3.25	313,700	-
[7711]	25/09/16	4,355	4,750	4,340	4,610	+445	+10.68	776,700	-
[7711]	25/09/12	4,435	4,465	4,150	4,165	-310	-6.93	363,800	-
[7711]	25/09/11	4,330	4,500	4,125	4,475	+140	+3.23	526,800	-
[7711]	25/09/10	4,135	4,390	4,055	4,335	+170	+4.08	556,200	-
[7711]	25/09/09	4,720	4,725	4,110	4,165	-205	-4.69	1,475,900	-
[7711]	25/09/08	4,220	4,570	4,100	4,370	+500	+12.92	2,192,600	-
[7711]	25/09/05	3,680	3,885	3,575	3,870	+260	+7.20	415,800	-