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
[7721]	26/10/29	5,720	5,750	5,500	5,670	-50.0	-0.87	239,500	93,175,029,760
[7721]	26/10/28	5,780	5,830	5,590	5,720	+140.0	+2.51	234,700	93,996,679,168
[7721]	26/10/27	5,480	5,640	5,430	5,580	-50.0	-0.89	267,900	91,696,062,464
[7721]	26/10/26	5,580	5,750	5,550	5,630	-30.0	-0.53	131,300	92,517,711,872
[7721]	26/10/23	5,510	5,680	5,370	5,660	-70.0	-1.22	264,800	93,010,698,240
[7721]	26/10/22	6,050	6,070	5,700	5,730	-320.0	-5.29	219,200	94,161,010,688
[7721]	26/10/21	6,080	6,150	6,020	6,050	+100.0	+1.68	144,300	99,419,561,984
[7721]	26/10/20	6,270	6,310	5,950	5,950	-400.0	-6.30	249,700	97,776,263,168
[7721]	26/10/19	6,250	6,360	6,100	6,350	0	+0.00	206,700	104,349,458,432
[7721]	26/10/16	6,080	6,380	6,080	6,350	+370.0	+6.19	275,000	104,349,458,432
[7721]	26/10/15	6,370	6,370	5,960	5,980	-590.0	-8.98	387,500	98,269,257,728
[7721]	26/10/14	6,630	6,770	6,560	6,570	-60.0	-0.90	194,500	107,964,719,104
[7721]	26/10/13	6,700	6,710	6,540	6,630	-140.0	-2.07	167,200	108,950,700,032
[7721]	26/10/09	6,740	6,870	6,640	6,770	-70.0	-1.02	278,100	111,251,316,736
[7721]	26/10/08	7,220	7,240	6,840	6,840	-520.0	-7.07	367,300	112,401,620,992
[7721]	26/10/07	7,330	7,670	7,280	7,360	+30.0	+0.41	297,500	120,946,778,112
[7721]	26/10/06	7,450	7,480	7,240	7,330	-40.0	-0.54	194,700	120,453,783,552
[7721]	26/10/05	7,590	7,610	7,330	7,370	-150.0	-1.99	243,000	121,111,109,632
[7721]	26/10/02	7,300	7,590	7,240	7,520	+130.0	+1.76	356,000	123,576,057,856
[7721]	26/10/01	7,300	7,450	7,210	7,390	+90.0	+1.23	183,600	121,439,764,480
[7721]	26/09/30	7,370	7,420	7,220	7,300	0	+0.00	162,100	119,960,797,184
[7721]	26/09/29	7,400	7,460	7,260	7,300	-120.0	-1.62	157,300	119,960,797,184
[7721]	26/09/28	7,590	7,630	7,420	7,420	-160.0	-2.11	260,600	121,932,759,040
[7721]	26/09/25	7,520	7,690	7,520	7,580	+260.0	+3.55	348,500	124,562,030,592
[7721]	26/09/24	7,450	7,520	7,280	7,320	-80.0	-1.08	205,400	120,289,460,224
[7721]	26/09/18	7,420	7,450	7,210	7,400	+10.0	+0.14	347,500	121,604,096,000
[7721]	26/09/17	6,850	7,470	6,850	7,390	+590.0	+8.68	745,000	121,439,764,480
[7721]	26/09/16	6,750	6,890	6,740	6,800	+100.0	+1.49	189,700	111,744,303,104
[7721]	26/09/15	6,600	6,830	6,520	6,700	0	+0.00	282,600	110,101,004,288
[7721]	26/09/14	6,540	6,840	6,490	6,700	+150.0	+2.29	211,300	110,101,004,288
[7721]	26/09/11	6,290	6,740	6,250	6,550	-40.0	-0.61	282,000	107,636,056,064
[7721]	26/09/10	6,880	6,900	6,570	6,590	-410.0	-5.86	341,700	108,293,373,952
[7721]	26/09/09	7,010	7,080	6,910	7,000	+80.0	+1.16	189,600	115,030,900,736
[7721]	26/09/08	7,260	7,290	6,920	6,920	-450.0	-6.11	253,600	113,716,264,960
[7721]	26/09/07	7,200	7,390	7,150	7,370	+170.0	+2.36	191,100	121,111,109,632
[7721]	26/09/04	6,980	7,230	6,980	7,200	+280.0	+4.05	248,000	118,317,498,368
[7721]	26/09/03	6,890	7,050	6,790	6,920	+130.0	+1.91	188,800	113,716,264,960
[7721]	26/09/02	6,750	6,890	6,610	6,790	-150.0	-2.16	308,000	111,579,971,584
[7721]	26/09/01	7,120	7,230	6,830	6,940	-250.0	-3.48	290,700	114,044,919,808
[7721]	26/08/31	7,300	7,320	7,130	7,190	-260.0	-3.49	190,000	118,153,166,848
[7721]	26/08/28	7,340	7,620	7,300	7,450	+50.0	+0.68	198,700	122,425,745,408
[7721]	26/08/27	7,310	7,510	7,280	7,400	+190.0	+2.64	292,000	121,604,096,000
[7721]	26/08/26	7,100	7,230	6,980	7,210	+20.0	+0.28	152,600	118,481,829,888
[7721]	26/08/25	6,770	7,220	6,700	7,190	+320.0	+4.66	298,800	118,153,166,848
[7721]	26/08/24	6,950	7,060	6,780	6,870	-60.0	-0.87	148,800	112,894,615,552
[7721]	26/08/21	6,960	7,030	6,680	6,930	-190.0	-2.67	295,400	113,880,596,480
[7721]	26/08/20	7,190	7,300	7,040	7,120	+20.0	+0.28	200,800	117,002,862,592
[7721]	26/08/19	7,330	7,330	6,960	7,100	-640.0	-8.27	367,500	116,674,199,552
[7721]	26/08/18	7,630	7,980	7,550	7,740	-40.0	-0.51	330,100	127,191,310,336
[7721]	26/08/17	7,530	7,810	7,500	7,780	+360	+4.85	334,700	-
[7721]	26/08/14	7,400	7,490	7,290	7,420	-30	-0.40	229,300	-
[7721]	26/08/13	7,270	7,580	7,240	7,450	+150	+2.05	295,800	-
[7721]	26/08/12	7,490	7,800	7,050	7,300	-40	-0.54	531,300	-
[7721]	26/08/10	7,220	7,360	7,100	7,340	+130	+1.80	322,800	-
[7721]	26/08/07	7,430	7,570	7,120	7,210	-220	-2.96	266,600	-
[7721]	26/08/06	7,350	7,520	7,260	7,430	-20	-0.27	284,600	-
[7721]	26/08/05	7,160	7,490	7,080	7,450	+330	+4.63	387,900	-
[7721]	26/08/04	6,820	7,180	6,790	7,120	+300	+4.40	288,700	-
[7721]	26/08/03	6,680	6,890	6,520	6,820	-60	-0.87	224,400	-
[7721]	26/07/31	6,890	7,020	6,620	6,880	+290	+4.40	309,900	-
[7721]	26/07/30	6,300	6,670	6,250	6,590	+340	+5.44	293,700	-
[7721]	26/07/29	7,000	7,010	6,190	6,250	-590	-8.63	459,100	-
[7721]	26/07/28	6,900	7,080	6,770	6,840	-180	-2.56	370,500	-
[7721]	26/07/27	6,980	7,020	6,700	7,020	+40	+0.57	370,200	-
[7721]	26/07/24	7,000	7,320	6,820	6,980	+50	+0.72	661,200	-
[7721]	26/07/23	6,530	7,000	6,530	6,930	+500	+7.78	644,200	-
[7721]	26/07/22	6,420	6,520	6,340	6,430	+20	+0.31	238,600	-
[7721]	26/07/21	6,230	6,460	6,140	6,410	+230	+3.72	277,300	-
[7721]	26/07/17	6,250	6,370	5,940	6,180	-220	-3.44	439,200	-
[7721]	26/07/16	6,560	6,570	6,330	6,400	-200	-3.03	237,600	-
[7721]	26/07/15	6,530	6,600	6,350	6,600	+130	+2.01	205,200	-
[7721]	26/07/14	6,240	6,510	6,110	6,470	+210	+3.35	303,300	-
[7721]	26/07/13	6,320	6,520	6,170	6,260	-100	-1.57	369,800	-
[7721]	26/07/10	6,410	6,550	6,360	6,360	-60	-0.93	249,500	-
[7721]	26/07/09	6,540	6,550	6,340	6,420	-100	-1.53	359,200	-
[7721]	26/07/08	6,780	6,910	6,500	6,520	-260	-3.83	522,300	-
[7721]	26/07/07	7,170	7,170	6,680	6,780	-530	-7.25	694,800	-
[7721]	26/07/06	6,600	7,430	6,600	7,310	+800	+12.29	1,056,700	-
[7721]	26/07/03	6,490	6,570	6,290	6,510	+150	+2.36	343,400	-
[7721]	26/07/02	6,160	6,600	6,160	6,360	+100	+1.60	311,900	-
[7721]	26/07/01	6,300	6,420	6,130	6,260	+30	+0.48	357,100	-
[7721]	26/06/30	6,220	6,360	6,070	6,230	+210	+3.49	334,400	-
[7721]	26/06/29	6,120	6,260	5,910	6,020	-130	-2.11	365,800	-
[7721]	26/06/26	6,420	6,510	6,020	6,150	-270	-4.21	599,200	-
[7721]	26/06/25	6,450	6,530	6,320	6,420	+90	+1.42	489,000	-
[7721]	26/06/24	6,210	6,650	6,210	6,330	+70	+1.12	387,800	-
[7721]	26/06/23	6,940	6,980	6,260	6,260	-580	-8.48	788,500	-
[7721]	26/06/22	6,330	6,940	6,290	6,840	+510	+8.06	998,200	-
[7721]	26/06/19	6,470	6,510	6,080	6,330	+260	+4.28	1,039,600	-
[7721]	26/06/18	5,830	6,260	5,800	6,070	+240	+4.12	1,024,600	-
[7721]	26/06/17	5,460	5,870	5,380	5,830	+540	+10.21	544,900	-
[7721]	26/06/16	5,230	5,420	5,220	5,290	+70	+1.34	268,800	-
[7721]	26/06/15	5,210	5,340	5,160	5,220	+170	+3.37	268,900	-
[7721]	26/06/12	5,140	5,180	4,955	5,050	+10	+0.20	263,000	-
[7721]	26/06/11	4,950	5,070	4,850	5,040	-110	-2.14	321,100	-
[7721]	26/06/10	5,350	5,360	5,120	5,150	-270	-4.98	234,400	-
[7721]	26/06/09	5,580	5,600	5,360	5,420	-120	-2.17	209,200	-
[7721]	26/06/08	5,530	5,640	5,460	5,540	-280	-4.81	286,600	-
[7721]	26/06/05	5,590	5,920	5,550	5,820	+280	+5.05	313,200	-
[7721]	26/06/04	5,420	5,690	5,360	5,540	-20	-0.36	244,500	-
[7721]	26/06/03	5,570	5,650	5,450	5,560	-10	-0.18	227,800	-
[7721]	26/06/02	5,590	5,630	5,440	5,570	-220	-3.80	305,000	-
[7721]	26/06/01	5,940	6,000	5,740	5,790	-130	-2.20	250,600	-
[7721]	26/05/29	6,050	6,170	5,920	5,920	-160	-2.63	366,100	-
[7721]	26/05/28	6,260	6,310	5,930	6,080	-270	-4.25	367,500	-
[7721]	26/05/27	6,900	6,940	6,290	6,350	-450	-6.62	304,700	-
[7721]	26/05/26	6,500	7,050	6,410	6,800	+360	+5.59	460,100	-
[7721]	26/05/25	6,350	6,480	6,310	6,440	+190	+3.04	187,000	-
[7721]	26/05/22	6,250	6,350	6,160	6,250	+80.0	+1.30	231,900	-
[7721]	26/05/21	6,170	6,200	5,980	6,170	+60.0	+0.98	262,300	-
[7721]	26/05/20	6,250	6,250	5,990	6,110	-290.0	-4.53	420,700	-
[7721]	26/05/19	6,500	6,520	6,290	6,400	+70.0	+1.11	301,800	-
[7721]	26/05/18	6,800	6,810	6,320	6,330	-500.0	-7.32	409,900	-
[7721]	26/05/15	6,790	6,980	6,720	6,830	+240.0	+3.64	309,800	-
[7721]	26/05/14	6,980	6,980	6,550	6,590	-450.0	-6.39	492,700	-
[7721]	26/05/13	7,100	7,160	6,870	7,040	-60.0	-0.85	376,300	-
[7721]	26/05/12	8,300	8,520	7,070	7,100	-750.0	-9.55	909,600	-
[7721]	26/05/11	7,830	7,920	7,620	7,850	0	+0.00	282,100	-
[7721]	26/05/08	7,750	7,920	7,370	7,850	+150.0	+1.95	335,300	-
[7721]	26/05/07	7,800	7,920	7,560	7,700	+40.0	+0.52	325,800	-
[7721]	26/05/01	7,640	7,790	7,540	7,660	+150.0	+2.00	249,500	-
[7721]	26/04/30	7,640	7,730	7,340	7,510	-250.0	-3.22	336,700	-
[7721]	26/04/28	7,610	7,920	7,560	7,760	0	+0.00	223,100	-
[7721]	26/04/27	7,800	7,950	7,450	7,760	-340	-4.20	364,500	-
[7721]	26/04/24	8,180	8,250	7,950	8,100	+20	+0.25	363,300	-
[7721]	26/04/23	8,050	8,390	7,840	8,080	+180	+2.28	700,800	-
[7721]	26/04/22	7,940	7,990	7,720	7,900	+60	+0.77	285,200	-
[7721]	26/04/21	7,640	7,940	7,470	7,840	+300	+3.98	368,200	-
[7721]	26/04/20	7,250	7,750	7,250	7,540	+200	+2.72	289,300	-
[7721]	26/04/17	7,280	7,380	7,070	7,340	-90	-1.21	240,800	-
[7721]	26/04/16	7,480	7,480	7,320	7,430	-50	-0.67	206,500	-
[7721]	26/04/15	7,980	7,990	7,410	7,480	-380	-4.83	274,700	-
[7721]	26/04/14	7,950	7,970	7,830	7,860	+170	+2.21	233,200	-
[7721]	26/04/13	7,610	7,860	7,450	7,690	+140	+1.85	272,500	-
[7721]	26/04/10	7,780	7,820	7,510	7,550	-50	-0.66	328,200	-
[7721]	26/04/09	7,930	7,970	7,510	7,600	-330	-4.16	392,600	-
[7721]	26/04/08	7,800	8,070	7,770	7,930	+380	+5.03	597,200	-
[7721]	26/04/07	7,340	7,660	7,250	7,550	+310	+4.28	334,400	-
[7721]	26/04/06	7,200	7,370	7,160	7,240	-30	-0.41	232,600	-
[7721]	26/04/03	7,080	7,340	7,050	7,270	+290	+4.15	430,400	-
[7721]	26/04/02	6,850	7,150	6,770	6,980	+400	+6.08	646,200	-
[7721]	26/04/01	6,460	6,580	6,330	6,580	+420	+6.82	300,500	-
[7721]	26/03/31	6,300	6,410	6,090	6,160	-330	-5.08	316,400	-
[7721]	26/03/30	6,590	6,620	6,350	6,490	-500	-7.15	362,000	-
[7721]	26/03/27	7,150	7,280	6,910	6,990	-310	-4.25	289,600	-
[7721]	26/03/26	7,510	7,660	7,230	7,300	-220	-2.93	203,800	-
[7721]	26/03/25	7,460	7,580	7,360	7,520	+320	+4.44	257,000	-
[7721]	26/03/24	7,510	7,550	7,030	7,200	-90	-1.23	216,400	-
[7721]	26/03/23	7,880	7,890	7,260	7,290	-890	-10.88	405,900	-
[7721]	26/03/19	8,250	8,390	8,020	8,180	-170	-2.04	319,400	-
[7721]	26/03/18	8,300	8,360	8,080	8,350	+300	+3.73	202,400	-
[7721]	26/03/17	8,410	8,570	8,030	8,050	-410	-4.85	251,200	-
[7721]	26/03/16	8,400	8,590	8,270	8,460	-110	-1.28	220,800	-
[7721]	26/03/13	8,240	8,650	8,200	8,570	+30	+0.35	264,400	-
[7721]	26/03/12	8,400	8,690	8,360	8,540	+20	+0.23	298,300	-
[7721]	26/03/11	8,280	8,730	8,220	8,520	+350	+4.28	306,500	-
[7721]	26/03/10	8,140	8,330	7,970	8,170	+270	+3.42	279,600	-
[7721]	26/03/09	7,810	7,950	7,490	7,900	-470	-5.62	441,700	-
[7721]	26/03/06	8,360	8,500	8,020	8,370	-220	-2.56	311,200	-
[7721]	26/03/05	8,560	8,940	8,380	8,590	+630	+7.91	380,100	-
[7721]	26/03/04	8,410	8,680	7,800	7,960	-750	-8.61	520,500	-
[7721]	26/03/03	9,350	9,540	8,710	8,710	-500	-5.43	455,000	-
[7721]	26/03/02	9,020	9,540	8,920	9,210	+440	+5.02	624,200	-
[7721]	26/02/27	8,490	8,770	8,370	8,770	+410	+4.90	289,800	-
[7721]	26/02/26	8,600	8,600	8,340	8,360	-110	-1.30	227,800	-
[7721]	26/02/25	8,740	8,740	8,330	8,470	-250	-2.87	285,600	-
[7721]	26/02/24	8,920	9,010	8,520	8,720	-60	-0.68	463,200	-
[7721]	26/02/20	8,310	8,840	8,310	8,780	+430	+5.15	466,300	-
[7721]	26/02/19	8,200	8,420	8,080	8,350	+210	+2.58	265,800	-
[7721]	26/02/18	7,740	8,240	7,650	8,140	+530	+6.96	418,100	-
[7721]	26/02/17	7,800	7,810	7,400	7,610	-320	-4.04	320,600	-
[7721]	26/02/16	7,880	7,990	7,740	7,930	+140	+1.80	198,300	-
[7721]	26/02/13	7,880	8,090	7,720	7,790	-180	-2.26	237,200	-
[7721]	26/02/12	7,880	8,120	7,850	7,970	+170	+2.18	357,000	-
[7721]	26/02/10	7,700	7,890	7,580	7,800	+100	+1.30	409,500	-
[7721]	26/02/09	7,790	7,930	7,620	7,700	+510	+7.09	846,700	-
[7721]	26/02/06	7,200	7,210	6,950	7,190	-10	-0.14	469,200	-
[7721]	26/02/05	7,280	7,430	7,110	7,200	-110	-1.50	355,200	-
[7721]	26/02/04	7,160	7,310	7,110	7,310	+120	+1.67	361,600	-
[7721]	26/02/03	6,780	7,190	6,720	7,190	+470	+6.99	366,400	-
[7721]	26/02/02	6,660	6,950	6,610	6,720	+90	+1.36	336,200	-
[7721]	26/01/30	6,710	6,740	6,550	6,630	-150	-2.21	209,400	-
[7721]	26/01/29	6,770	6,950	6,690	6,780	+160	+2.42	458,400	-
[7721]	26/01/28	6,770	6,840	6,600	6,620	-230	-3.36	200,700	-
[7721]	26/01/27	6,790	6,890	6,600	6,850	+130	+1.93	225,700	-
[7721]	26/01/26	6,760	6,820	6,590	6,720	+60	+0.90	315,200	-
[7721]	26/01/23	6,950	7,020	6,660	6,660	-240	-3.48	292,800	-
[7721]	26/01/22	7,050	7,070	6,820	6,900	-80	-1.15	269,400	-
[7721]	26/01/21	6,800	7,160	6,800	6,980	-70	-0.99	312,900	-
[7721]	26/01/20	7,290	7,360	6,970	7,050	-260	-3.56	378,300	-
[7721]	26/01/19	7,280	7,680	7,220	7,310	-20	-0.27	455,800	-
[7721]	26/01/16	7,150	7,350	7,010	7,330	+120	+1.66	499,800	-
[7721]	26/01/15	6,910	7,290	6,830	7,210	+220	+3.15	484,600	-
[7721]	26/01/14	6,830	6,990	6,730	6,990	+190	+2.79	423,000	-
[7721]	26/01/13	6,900	6,900	6,690	6,800	+430	+6.75	531,900	-
[7721]	26/01/09	6,450	6,470	6,210	6,370	-70	-1.09	278,900	-
[7721]	26/01/08	6,350	6,600	6,270	6,440	+130	+2.06	552,600	-
[7721]	26/01/07	6,030	6,440	5,980	6,310	+280	+4.64	690,400	-
[7721]	26/01/06	5,920	6,190	5,850	6,030	+250	+4.33	699,000	-
[7721]	26/01/05	5,500	5,840	5,490	5,780	+430	+8.04	493,500	-
[7721]	25/12/30	5,350	5,410	5,270	5,350	-50	-0.93	133,300	-
[7721]	25/12/29	5,310	5,470	5,300	5,400	+130	+2.47	154,800	-
[7721]	25/12/26	5,410	5,420	5,250	5,270	-100	-1.86	161,800	-
[7721]	25/12/25	5,390	5,410	5,320	5,370	-40	-0.74	119,100	-
[7721]	25/12/24	5,440	5,470	5,410	5,410	+20	+0.37	145,100	-
[7721]	25/12/23	5,360	5,440	5,310	5,390	+60	+1.13	162,100	-
[7721]	25/12/22	5,390	5,400	5,210	5,330	+50	+0.95	197,100	-
[7721]	25/12/19	5,120	5,320	5,110	5,280	+180	+3.53	302,300	-
[7721]	25/12/18	5,140	5,190	5,040	5,100	-190	-3.59	220,200	-
[7721]	25/12/17	5,420	5,420	5,240	5,290	-150	-2.76	199,100	-
[7721]	25/12/16	5,630	5,660	5,430	5,440	-250	-4.39	203,700	-
[7721]	25/12/15	5,650	5,720	5,570	5,690	-100	-1.73	205,500	-
[7721]	25/12/12	5,850	5,860	5,740	5,790	+140	+2.48	208,800	-
[7721]	25/12/11	5,990	5,990	5,650	5,650	-220	-3.75	269,000	-
[7721]	25/12/10	6,250	6,250	5,870	5,870	-370	-5.93	282,300	-
[7721]	25/12/09	6,250	6,370	6,150	6,240	+60	+0.97	370,600	-
[7721]	25/12/08	6,020	6,200	5,930	6,180	+360	+6.19	440,200	-
[7721]	25/12/05	5,710	5,950	5,700	5,820	+110	+1.93	309,400	-
[7721]	25/12/04	5,590	5,730	5,570	5,710	+80	+1.42	177,300	-
[7721]	25/12/03	5,660	5,690	5,510	5,630	+40	+0.72	174,300	-
[7721]	25/12/02	5,690	5,700	5,580	5,590	-100	-1.76	177,100	-
[7721]	25/12/01	5,880	5,950	5,640	5,690	-190	-3.23	227,100	-
[7721]	25/11/28	5,520	5,900	5,460	5,880	+430	+7.89	408,200	-
[7721]	25/11/27	5,420	5,480	5,380	5,450	+100	+1.87	183,700	-
[7721]	25/11/26	5,340	5,460	5,300	5,350	+60	+1.13	210,400	-
[7721]	25/11/25	5,500	5,520	5,190	5,290	-110	-2.04	263,900	-
[7721]	25/11/21	5,550	5,640	5,400	5,400	-350	-6.09	328,700	-
[7721]	25/11/20	5,710	5,870	5,610	5,750	+170	+3.05	339,000	-
[7721]	25/11/19	5,610	5,670	5,370	5,580	-80	-1.41	285,200	-
[7721]	25/11/18	5,900	5,940	5,660	5,660	-410	-6.75	281,500	-
[7721]	25/11/17	5,780	6,150	5,720	6,070	+290	+5.02	327,800	-
[7721]	25/11/14	5,790	5,930	5,760	5,780	-190	-3.18	245,400	-
[7721]	25/11/13	5,830	6,010	5,790	5,970	+140	+2.40	273,800	-
[7721]	25/11/12	5,810	5,890	5,740	5,830	-10	-0.17	234,000	-
[7721]	25/11/11	6,150	6,180	5,790	5,840	-310	-5.04	365,500	-
[7721]	25/11/10	6,050	6,280	5,960	6,150	+440	+7.71	653,800	-
[7721]	25/11/07	5,670	5,790	5,620	5,710	-210	-3.55	309,500	-
[7721]	25/11/06	5,960	6,090	5,850	5,920	+60	+1.02	337,700	-
[7721]	25/11/05	5,800	5,900	5,590	5,860	-230	-3.78	433,600	-
[7721]	25/11/04	6,190	6,250	6,060	6,090	0	0.00	511,600	-
[7721]	25/10/31	5,930	6,100	5,900	6,090	0	0.00	417,000	-
[7721]	25/10/30	5,940	6,170	5,890	6,090	+200	+3.40	677,100	-
[7721]	25/10/29	6,210	6,210	5,830	5,890	-180	-2.97	748,400	-
[7721]	25/10/28	6,470	6,470	6,010	6,070	-450	-6.90	1,134,400	-
[7721]	25/10/27	5,940	6,590	5,880	6,520	+900	+16.01	1,574,000	-
[7721]	25/10/24	5,660	5,700	5,500	5,620	+40	+0.72	587,400	-
[7721]	25/10/23	5,100	5,610	5,090	5,580	+420	+8.14	1,041,800	-
[7721]	25/10/22	4,940	5,210	4,910	5,160	+225	+4.56	390,800	-
[7721]	25/10/21	5,120	5,170	4,925	4,935	-145	-2.85	379,200	-
[7721]	25/10/20	4,885	5,090	4,840	5,080	+310	+6.50	328,400	-
[7721]	25/10/17	4,705	4,970	4,680	4,770	-75	-1.55	307,100	-
[7721]	25/10/16	4,870	4,935	4,825	4,845	+40	+0.83	246,800	-
[7721]	25/10/15	4,640	4,830	4,630	4,805	+195	+4.23	253,600	-
[7721]	25/10/14	4,690	4,820	4,565	4,610	-150	-3.15	374,600	-
[7721]	25/10/10	5,000	5,000	4,745	4,760	-280	-5.56	345,900	-
[7721]	25/10/09	5,210	5,260	5,020	5,040	-130	-2.51	284,600	-
[7721]	25/10/08	4,995	5,250	4,990	5,170	+140	+2.78	371,700	-
[7721]	25/10/07	5,100	5,200	4,855	5,030	+20	+0.40	451,200	-
[7721]	25/10/06	4,900	5,050	4,870	5,010	+505	+11.21	885,700	-
[7721]	25/10/03	4,420	4,540	4,420	4,505	+100	+2.27	184,800	-
[7721]	25/10/02	4,515	4,530	4,390	4,405	-95	-2.11	230,200	-
[7721]	25/10/01	4,670	4,725	4,500	4,500	-225	-4.76	330,700	-
[7721]	25/09/30	4,700	4,765	4,675	4,725	-40	-0.84	185,100	-
[7721]	25/09/29	4,740	4,790	4,670	4,765	-10	-0.21	222,900	-
[7721]	25/09/26	4,835	4,970	4,760	4,775	-75	-1.55	314,400	-
[7721]	25/09/25	4,905	4,970	4,830	4,850	-55	-1.12	253,700	-
[7721]	25/09/24	4,680	4,920	4,600	4,905	+200	+4.25	433,000	-
[7721]	25/09/22	4,700	4,900	4,660	4,705	+100	+2.17	449,300	-
[7721]	25/09/19	4,500	4,640	4,500	4,605	+135	+3.02	751,200	-
[7721]	25/09/18	4,490	4,520	4,435	4,470	-15	-0.33	202,900	-
[7721]	25/09/17	4,660	4,685	4,485	4,485	-220	-4.68	303,300	-
[7721]	25/09/16	4,625	4,780	4,570	4,705	+85	+1.84	381,600	-
[7721]	25/09/12	4,575	4,695	4,525	4,620	+50	+1.09	434,800	-
[7721]	25/09/11	4,590	4,640	4,525	4,570	+45	+0.99	385,000	-
[7721]	25/09/10	4,525	4,560	4,385	4,525	+255	+5.97	815,800	-
[7721]	25/09/09	4,240	4,390	4,205	4,270	+65	+1.55	378,200	-
[7721]	25/09/08	4,255	4,275	4,180	4,205	+30	+0.72	318,600	-
[7721]	25/09/05	4,170	4,185	4,095	4,175	+55	+1.33	245,900	-