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
[7729]	26/10/29	16,480	16,490	15,705	16,135	-190.0	-1.16	784,800	654,914,748,416
[7729]	26/10/28	15,995	16,525	15,720	16,325	+970.0	+6.32	667,100	662,626,762,752
[7729]	26/10/27	15,190	15,715	15,190	15,355	+530.0	+3.58	510,100	623,254,765,568
[7729]	26/10/26	15,365	15,465	14,645	14,825	-695.0	-4.48	704,000	601,742,245,888
[7729]	26/10/23	14,415	15,520	14,315	15,520	-495.0	-3.09	874,000	629,952,086,016
[7729]	26/10/22	17,085	17,165	15,820	16,015	-1,070.0	-6.26	503,600	650,043,981,824
[7729]	26/10/21	17,500	17,595	17,040	17,085	+240.0	+1.42	294,200	693,474,951,168
[7729]	26/10/20	17,710	17,725	16,680	16,845	-780.0	-4.43	565,400	683,733,417,984
[7729]	26/10/19	17,070	17,680	16,965	17,625	-415.0	-2.30	379,000	715,393,400,832
[7729]	26/10/16	17,970	18,385	17,700	18,040	+295.0	+1.66	342,000	732,238,118,912
[7729]	26/10/15	18,590	18,740	17,375	17,745	-1,740.0	-8.93	612,500	720,264,167,424
[7729]	26/10/14	19,370	20,015	19,200	19,485	-95.0	-0.49	370,300	790,890,217,472
[7729]	26/10/13	19,830	20,030	19,370	19,580	-1,010.0	-4.91	352,800	794,746,224,640
[7729]	26/10/09	19,700	20,600	19,610	20,590	+365.0	+1.80	320,600	835,741,810,688
[7729]	26/10/08	20,030	20,580	20,020	20,225	-185.0	-0.91	287,000	820,926,611,456
[7729]	26/10/07	20,210	20,635	19,865	20,410	-35.0	-0.17	267,100	828,435,726,336
[7729]	26/10/06	19,930	20,500	19,850	20,445	+340.0	+1.69	260,500	829,856,350,208
[7729]	26/10/05	19,780	20,115	19,690	20,105	+900.0	+4.69	404,000	816,055,844,864
[7729]	26/10/02	19,500	19,755	19,205	19,205	-485.0	-2.46	341,400	779,525,095,424
[7729]	26/10/01	18,980	19,690	18,835	19,690	+1,045.0	+5.60	361,900	799,211,126,784
[7729]	26/09/30	18,705	19,065	18,345	18,645	+240.0	+1.30	400,300	756,794,851,328
[7729]	26/09/29	17,815	18,435	17,800	18,405	+650.0	+3.66	453,000	747,053,383,680
[7729]	26/09/28	18,200	18,460	17,720	17,755	+80.0	+0.45	413,200	720,670,031,872
[7729]	26/09/25	17,350	17,700	17,290	17,675	+385.0	+2.23	318,500	717,422,854,144
[7729]	26/09/24	17,510	17,590	17,085	17,290	-35.0	-0.20	413,100	701,795,860,480
[7729]	26/09/18	16,610	17,325	16,605	17,325	+1,040.0	+6.39	481,500	703,216,484,352
[7729]	26/09/17	16,900	16,900	16,215	16,285	-220.0	-1.33	243,600	661,003,173,888
[7729]	26/09/16	16,125	16,580	16,000	16,505	+250.0	+1.54	166,300	669,932,912,640
[7729]	26/09/15	15,725	16,335	15,685	16,255	+130.0	+0.81	194,500	659,785,515,008
[7729]	26/09/14	15,855	16,145	15,540	16,125	-160.0	-0.98	308,900	654,508,818,432
[7729]	26/09/11	16,060	16,415	15,955	16,285	-575.0	-3.41	266,400	661,003,173,888
[7729]	26/09/10	16,720	16,915	16,515	16,860	+140.0	+0.84	236,700	684,342,247,424
[7729]	26/09/09	16,695	17,225	16,675	16,720	+35.0	+0.21	274,000	678,659,686,400
[7729]	26/09/08	17,370	17,785	16,685	16,685	-915.0	-5.20	255,600	677,239,062,528
[7729]	26/09/07	17,400	17,830	17,320	17,600	+750.0	+4.45	285,500	714,378,641,408
[7729]	26/09/04	16,785	17,060	16,685	16,850	+65.0	+0.39	197,500	683,936,382,976
[7729]	26/09/03	17,015	17,015	16,645	16,785	-45.0	-0.27	231,500	681,298,034,688
[7729]	26/09/02	16,875	17,065	16,710	16,830	-530.0	-3.05	329,100	683,124,588,544
[7729]	26/09/01	17,440	17,565	17,090	17,360	-395.0	-2.22	309,600	704,637,108,224
[7729]	26/08/31	17,190	17,775	17,115	17,755	-235.0	-1.31	500,000	720,670,031,872
[7729]	26/08/28	18,375	18,530	17,875	17,990	-300.0	-1.64	268,900	730,208,600,064
[7729]	26/08/27	18,460	18,800	17,970	18,290	+190.0	+1.05	357,100	742,385,516,544
[7729]	26/08/26	17,810	18,100	17,515	18,100	+90.0	+0.50	296,100	734,673,502,208
[7729]	26/08/25	17,335	18,150	17,060	18,010	+415.0	+2.36	328,700	731,020,394,496
[7729]	26/08/24	17,415	17,925	17,085	17,595	+305.0	+1.76	672,300	714,175,676,416
[7729]	26/08/21	16,940	17,400	16,780	17,290	-50.0	-0.29	377,100	701,795,860,480
[7729]	26/08/20	17,410	17,515	17,005	17,340	-290.0	-1.64	476,200	703,825,313,792
[7729]	26/08/19	16,980	17,985	16,940	17,630	-950.0	-5.11	490,900	715,596,365,824
[7729]	26/08/18	19,570	19,570	18,580	18,580	-690.0	-3.58	380,000	754,156,568,576
[7729]	26/08/17	18,920	19,375	18,730	19,270	+125	+0.65	229,800	-
[7729]	26/08/14	19,370	19,585	18,685	19,145	+455	+2.43	440,600	-
[7729]	26/08/13	18,810	19,035	18,480	18,690	+230	+1.25	452,200	-
[7729]	26/08/12	18,405	18,715	18,005	18,460	+365	+2.02	427,300	-
[7729]	26/08/10	17,685	18,475	17,685	18,095	+720	+4.14	363,200	-
[7729]	26/08/07	17,985	18,205	17,145	17,375	-615	-3.42	439,400	-
[7729]	26/08/06	18,680	18,680	17,550	17,990	-765	-4.08	580,500	-
[7729]	26/08/05	18,100	18,985	17,625	18,755	+695	+3.85	1,096,700	-
[7729]	26/08/04	17,120	18,060	16,950	18,060	+825	+4.79	584,600	-
[7729]	26/08/03	16,855	17,270	16,670	17,235	+75	+0.44	450,200	-
[7729]	26/07/31	17,045	17,480	16,560	17,160	+1,715	+11.10	703,100	-
[7729]	26/07/30	15,000	15,690	14,715	15,445	+685	+4.64	743,200	-
[7729]	26/07/29	15,905	16,210	14,390	14,760	-1,360	-8.44	701,800	-
[7729]	26/07/28	17,465	17,645	15,965	16,120	-1,745	-9.77	726,700	-
[7729]	26/07/27	17,770	17,865	17,315	17,865	+345	+1.97	366,300	-
[7729]	26/07/24	18,045	18,135	17,275	17,520	-925	-5.01	375,800	-
[7729]	26/07/23	18,655	19,005	18,390	18,445	+190	+1.04	329,000	-
[7729]	26/07/22	18,585	19,195	18,195	18,255	+70	+0.38	438,200	-
[7729]	26/07/21	17,295	18,250	16,770	18,185	+1,130	+6.63	577,200	-
[7729]	26/07/17	17,910	17,965	16,420	17,055	-1,795	-9.52	660,000	-
[7729]	26/07/16	18,600	18,895	18,120	18,850	-360	-1.87	450,800	-
[7729]	26/07/15	18,470	19,210	18,325	19,210	+885	+4.83	412,600	-
[7729]	26/07/14	18,415	18,505	17,610	18,325	-490	-2.60	427,600	-
[7729]	26/07/13	18,910	19,420	18,625	18,815	-90	-0.48	453,800	-
[7729]	26/07/10	18,400	19,295	18,350	18,905	+800	+4.42	629,800	-
[7729]	26/07/09	17,815	18,235	17,595	18,105	+775	+4.47	380,500	-
[7729]	26/07/08	17,200	18,095	17,095	17,330	-410	-2.31	559,700	-
[7729]	26/07/07	18,510	18,735	17,720	17,740	-1,090	-5.79	592,300	-
[7729]	26/07/06	19,405	19,550	18,300	18,830	-540	-2.79	589,100	-
[7729]	26/07/03	18,235	19,540	18,050	19,370	+260	+1.36	855,300	-
[7729]	26/07/02	20,015	20,185	19,110	19,110	-1,810	-8.65	638,400	-
[7729]	26/07/01	21,000	21,310	20,520	20,920	+790	+3.92	522,000	-
[7729]	26/06/30	19,675	20,345	19,300	20,130	+855	+4.44	366,500	-
[7729]	26/06/29	19,320	19,370	18,370	19,275	-45	-0.23	300,700	-
[7729]	26/06/26	19,560	19,940	18,840	19,320	-740	-3.69	319,900	-
[7729]	26/06/25	19,850	20,170	19,365	20,060	+1,330	+7.10	395,500	-
[7729]	26/06/24	18,865	19,530	18,355	18,730	-170	-0.90	327,300	-
[7729]	26/06/23	20,495	20,495	18,900	18,900	-1,260	-6.25	349,700	-
[7729]	26/06/22	20,075	20,415	19,935	20,160	+85	+0.42	281,300	-
[7729]	26/06/19	20,645	20,845	19,900	20,075	-70	-0.35	435,200	-
[7729]	26/06/18	19,850	20,485	19,785	20,145	+890	+4.62	439,500	-
[7729]	26/06/17	18,490	19,530	18,485	19,255	+65	+0.34	346,200	-
[7729]	26/06/16	19,775	19,880	19,190	19,190	-570	-2.88	442,100	-
[7729]	26/06/15	19,455	19,840	19,085	19,760	+1,105	+5.92	528,600	-
[7729]	26/06/12	18,430	19,220	18,300	18,655	+1,175	+6.72	489,500	-
[7729]	26/06/11	16,355	17,865	16,235	17,480	+555	+3.28	496,100	-
[7729]	26/06/10	17,270	18,280	16,925	16,925	-595	-3.40	585,400	-
[7729]	26/06/09	16,995	17,875	16,790	17,520	+880	+5.29	425,100	-
[7729]	26/06/08	15,910	16,810	15,850	16,640	-1,270	-7.09	396,900	-
[7729]	26/06/05	17,925	18,085	17,290	17,910	-415	-2.26	301,700	-
[7729]	26/06/04	17,360	18,765	17,310	18,325	+610	+3.44	382,400	-
[7729]	26/06/03	17,250	17,955	16,975	17,715	+805	+4.76	552,200	-
[7729]	26/06/02	16,975	16,990	16,240	16,910	+90	+0.54	340,100	-
[7729]	26/06/01	17,320	17,660	16,685	16,820	-565	-3.25	454,500	-
[7729]	26/05/29	17,970	17,970	17,190	17,385	-185	-1.05	498,200	-
[7729]	26/05/28	17,420	17,740	17,135	17,570	-135	-0.76	315,700	-
[7729]	26/05/27	17,795	18,310	17,665	17,705	+260	+1.49	318,800	-
[7729]	26/05/26	17,950	17,985	17,345	17,445	-905	-4.93	369,700	-
[7729]	26/05/25	17,770	18,455	17,580	18,350	+1,435	+8.48	561,400	-
[7729]	26/05/22	16,650	17,080	16,555	16,915	+520.0	+3.17	313,500	-
[7729]	26/05/21	16,390	16,665	16,235	16,395	+765.0	+4.89	380,400	-
[7729]	26/05/20	15,700	15,905	15,260	15,630	-285.0	-1.79	449,600	-
[7729]	26/05/19	16,200	16,445	15,475	15,915	-480.0	-2.93	513,000	-
[7729]	26/05/18	16,515	16,590	16,075	16,395	-120.0	-0.73	366,700	-
[7729]	26/05/15	18,155	18,230	16,425	16,515	-1,250.0	-7.04	719,700	-
[7729]	26/05/14	19,285	19,320	17,560	17,765	-925.0	-4.95	986,600	-
[7729]	26/05/13	18,585	19,070	18,510	18,690	-295	-1.55	434,800	-
[7729]	26/05/12	19,365	19,365	18,710	18,985	+125	+0.66	342,100	-
[7729]	26/05/11	19,400	19,400	18,780	18,860	+95	+0.51	422,100	-
[7729]	26/05/08	18,000	18,765	17,740	18,765	+460	+2.51	444,600	-
[7729]	26/05/07	18,375	18,675	18,255	18,305	+950	+5.47	477,100	-
[7729]	26/05/01	17,240	17,430	17,130	17,355	+225	+1.31	262,400	-
[7729]	26/04/30	17,355	17,635	17,095	17,130	-225	-1.30	488,100	-
[7729]	26/04/28	17,325	17,675	17,140	17,355	+5	+0.03	409,700	-
[7729]	26/04/27	17,640	17,800	17,225	17,350	-80	-0.46	247,100	-
[7729]	26/04/24	16,950	17,610	16,905	17,430	+530	+3.14	348,600	-
[7729]	26/04/23	17,220	17,295	16,745	16,900	+250	+1.50	435,600	-
[7729]	26/04/22	16,715	16,820	16,460	16,650	-70	-0.42	429,100	-
[7729]	26/04/21	16,440	16,720	16,270	16,720	+470	+2.89	280,600	-
[7729]	26/04/20	16,665	16,665	16,205	16,250	-170	-1.04	206,100	-
[7729]	26/04/17	16,810	16,900	16,400	16,420	-525	-3.10	214,500	-
[7729]	26/04/16	16,595	16,995	16,510	16,945	+400	+2.42	323,600	-
[7729]	26/04/15	16,435	16,765	16,300	16,545	+510	+3.18	482,600	-
[7729]	26/04/14	16,100	16,315	15,905	16,035	+335	+2.13	339,000	-
[7729]	26/04/13	15,605	15,815	15,415	15,700	-190	-1.20	312,400	-
[7729]	26/04/10	15,680	15,925	15,605	15,890	+495	+3.22	315,600	-
[7729]	26/04/09	15,345	15,395	15,090	15,395	+195	+1.28	284,700	-
[7729]	26/04/08	15,100	15,260	14,800	15,200	+1,165	+8.30	398,900	-
[7729]	26/04/07	14,320	14,335	14,035	14,035	-115	-0.81	136,000	-
[7729]	26/04/06	14,050	14,465	14,050	14,150	+85	+0.60	191,800	-
[7729]	26/04/03	14,210	14,250	13,915	14,065	+270	+1.96	172,200	-
[7729]	26/04/02	14,465	14,470	13,700	13,795	-370	-2.61	405,700	-
[7729]	26/04/01	13,905	14,165	13,780	14,165	+955	+7.23	309,400	-
[7729]	26/03/31	13,000	13,385	12,850	13,210	-210	-1.56	353,800	-
[7729]	26/03/30	13,180	13,510	13,130	13,420	-770	-5.43	326,100	-
[7729]	26/03/27	14,030	14,215	13,755	14,190	-440	-3.01	425,800	-
[7729]	26/03/26	14,580	14,705	14,470	14,630	-105	-0.71	253,600	-
[7729]	26/03/25	14,650	14,870	14,520	14,735	+585	+4.13	298,700	-
[7729]	26/03/24	14,285	14,385	13,850	14,150	+395	+2.87	302,800	-
[7729]	26/03/23	13,800	13,915	13,495	13,755	-525	-3.68	357,200	-
[7729]	26/03/19	14,500	14,680	14,280	14,280	-595	-4.00	323,800	-
[7729]	26/03/18	14,655	14,875	14,530	14,875	+570	+3.98	323,800	-
[7729]	26/03/17	15,130	15,130	14,270	14,305	-380	-2.59	352,700	-
[7729]	26/03/16	14,415	14,800	14,400	14,685	+270	+1.87	361,800	-
[7729]	26/03/13	14,355	14,600	14,270	14,415	-540	-3.61	543,100	-
[7729]	26/03/12	15,320	15,490	14,825	14,955	-570	-3.67	421,500	-
[7729]	26/03/11	15,470	15,760	15,330	15,525	+530	+3.53	441,200	-
[7729]	26/03/10	15,055	15,475	14,760	14,995	+755	+5.30	413,500	-
[7729]	26/03/09	14,355	14,835	13,820	14,240	-1,915	-11.85	692,700	-
[7729]	26/03/06	15,690	16,170	15,690	16,155	-185	-1.13	470,700	-
[7729]	26/03/05	16,295	16,675	15,950	16,340	+735	+4.71	375,800	-
[7729]	26/03/04	16,005	16,580	15,365	15,605	-1,110	-6.64	506,600	-
[7729]	26/03/03	17,260	17,380	16,595	16,715	-545	-3.16	381,900	-
[7729]	26/03/02	16,780	17,625	16,670	17,260	-40	-0.23	387,700	-
[7729]	26/02/27	17,135	17,470	16,915	17,300	-935	-5.13	1,010,500	-
[7729]	26/02/26	18,185	18,375	17,820	18,235	+345	+1.93	482,200	-
[7729]	26/02/25	17,835	18,185	17,610	17,890	+855	+5.02	707,500	-
[7729]	26/02/24	16,895	17,105	16,675	17,035	+140	+0.83	403,600	-
[7729]	26/02/20	16,830	16,980	16,655	16,895	-130	-0.76	230,900	-
[7729]	26/02/19	16,700	17,140	16,700	17,025	+525	+3.18	238,700	-
[7729]	26/02/18	16,790	16,880	16,390	16,500	+280	+1.73	318,300	-
[7729]	26/02/17	16,350	16,400	15,910	16,220	-230	-1.40	321,300	-
[7729]	26/02/16	17,115	17,140	16,445	16,450	-180	-1.08	366,400	-
[7729]	26/02/13	16,915	17,210	16,575	16,630	-490	-2.86	366,400	-
[7729]	26/02/12	17,000	17,455	16,900	17,120	+420	+2.51	495,100	-
[7729]	26/02/10	16,150	16,860	15,850	16,700	+880	+5.56	781,900	-
[7729]	26/02/09	15,045	16,170	14,440	15,820	+1,975	+14.27	1,158,500	-
[7729]	26/02/06	13,330	13,960	13,250	13,845	+285	+2.10	450,600	-
[7729]	26/02/05	13,805	13,895	13,395	13,560	-435	-3.11	344,200	-
[7729]	26/02/04	13,945	14,065	13,625	13,995	-170	-1.20	246,600	-
[7729]	26/02/03	13,900	14,205	13,705	14,165	+750	+5.59	408,600	-
[7729]	26/02/02	13,570	14,025	13,350	13,415	-535	-3.84	533,300	-
[7729]	26/01/30	14,300	14,480	13,835	13,950	-95	-0.68	561,600	-
[7729]	26/01/29	14,350	14,860	13,755	14,045	+100	+0.72	850,600	-
[7729]	26/01/28	13,740	13,960	13,500	13,945	+380	+2.80	528,600	-
[7729]	26/01/27	13,160	13,635	13,110	13,565	+470	+3.59	312,000	-
[7729]	26/01/26	13,110	13,410	13,055	13,095	-500	-3.68	343,600	-
[7729]	26/01/23	13,535	13,890	13,500	13,595	+60	+0.44	497,700	-
[7729]	26/01/22	13,205	14,050	13,125	13,535	+885	+7.00	742,200	-
[7729]	26/01/21	12,200	12,670	12,200	12,650	+225	+1.81	260,600	-
[7729]	26/01/20	12,605	12,655	12,330	12,425	-230	-1.82	202,400	-
[7729]	26/01/19	12,675	12,700	12,460	12,655	-140	-1.09	240,600	-
[7729]	26/01/16	12,540	12,795	12,355	12,795	+460	+3.73	341,300	-
[7729]	26/01/15	12,295	12,350	12,050	12,335	-165	-1.32	279,200	-
[7729]	26/01/14	12,360	12,540	12,250	12,500	+120	+0.97	269,300	-
[7729]	26/01/13	12,100	12,540	12,070	12,380	+620	+5.27	360,000	-
[7729]	26/01/09	11,740	11,895	11,470	11,760	+40	+0.34	276,400	-
[7729]	26/01/08	11,785	11,980	11,700	11,720	-70	-0.59	199,500	-
[7729]	26/01/07	11,945	12,215	11,765	11,790	+85	+0.73	416,500	-
[7729]	26/01/06	11,715	11,865	11,575	11,705	+170	+1.47	356,300	-
[7729]	26/01/05	11,350	11,600	11,300	11,535	+430	+3.87	286,800	-
[7729]	25/12/30	11,100	11,255	11,070	11,105	-105	-0.94	157,600	-
[7729]	25/12/29	11,380	11,380	11,090	11,210	-215	-1.88	223,700	-
[7729]	25/12/26	11,440	11,515	11,270	11,425	+135	+1.20	256,100	-
[7729]	25/12/25	11,105	11,290	11,055	11,290	+190	+1.71	150,600	-
[7729]	25/12/24	11,095	11,260	10,995	11,100	+130	+1.19	273,400	-
[7729]	25/12/23	11,085	11,230	10,880	10,970	-80	-0.72	324,500	-
[7729]	25/12/22	10,895	11,170	10,730	11,050	+665	+6.40	309,800	-
[7729]	25/12/19	10,380	10,460	10,330	10,385	+80	+0.78	215,600	-
[7729]	25/12/18	10,205	10,465	10,200	10,305	-195	-1.86	237,400	-
[7729]	25/12/17	10,165	10,540	10,100	10,500	+295	+2.89	316,400	-
[7729]	25/12/16	10,300	10,455	10,200	10,205	-135	-1.31	328,300	-
[7729]	25/12/15	10,660	10,740	10,300	10,340	-570	-5.22	277,600	-
[7729]	25/12/12	10,990	11,000	10,805	10,910	-5	-0.05	283,500	-
[7729]	25/12/11	11,170	11,200	10,865	10,915	-195	-1.76	239,500	-
[7729]	25/12/10	10,910	11,135	10,765	11,110	+145	+1.32	328,900	-
[7729]	25/12/09	10,885	11,070	10,820	10,965	+115	+1.06	212,400	-
[7729]	25/12/08	10,845	10,890	10,700	10,850	+155	+1.45	160,600	-
[7729]	25/12/05	10,680	10,810	10,590	10,695	-135	-1.25	156,900	-
[7729]	25/12/04	10,720	10,930	10,550	10,830	+135	+1.26	246,600	-
[7729]	25/12/03	10,560	10,790	10,430	10,695	+395	+3.83	321,200	-
[7729]	25/12/02	10,405	10,495	10,265	10,300	-40	-0.39	171,400	-
[7729]	25/12/01	10,545	10,655	10,270	10,340	-35	-0.34	197,400	-
[7729]	25/11/28	10,455	10,545	10,300	10,375	-10	-0.10	219,600	-
[7729]	25/11/27	10,500	10,500	10,300	10,385	+20	+0.19	256,600	-
[7729]	25/11/26	10,300	10,420	10,255	10,365	+135	+1.32	217,200	-
[7729]	25/11/25	10,895	10,905	10,220	10,230	-65	-0.63	376,100	-
[7729]	25/11/21	10,320	10,410	10,200	10,295	-540	-4.98	681,100	-
[7729]	25/11/20	10,920	10,940	10,650	10,835	+750	+7.44	469,300	-
[7729]	25/11/19	10,290	10,300	9,940	10,085	-215	-2.09	302,100	-
[7729]	25/11/18	10,305	10,590	10,200	10,300	-115	-1.10	395,000	-
[7729]	25/11/17	10,345	10,450	10,225	10,415	+140	+1.36	247,600	-
[7729]	25/11/14	10,335	10,435	10,120	10,275	-395	-3.70	348,400	-
[7729]	25/11/13	10,690	10,870	10,640	10,670	+65	+0.61	511,300	-
[7729]	25/11/12	10,300	10,630	10,060	10,605	-165	-1.53	556,300	-
[7729]	25/11/11	11,105	11,135	10,590	10,770	-175	-1.60	351,000	-
[7729]	25/11/10	10,900	11,080	10,675	10,945	+160	+1.48	454,100	-
[7729]	25/11/07	10,560	10,905	10,445	10,785	-75	-0.69	586,000	-
[7729]	25/11/06	11,275	11,520	10,720	10,860	-120	-1.09	622,400	-
[7729]	25/11/05	9,651	11,145	9,363	10,980	-160	-1.44	2,352,100	-
[7729]	25/11/04	10,795	11,320	10,720	11,140	+480	+4.50	1,176,200	-
[7729]	25/10/31	10,315	10,800	10,315	10,660	+350	+3.39	627,800	-
[7729]	25/10/30	10,360	10,525	10,005	10,310	-415	-3.87	807,300	-
[7729]	25/10/29	10,555	10,830	10,435	10,725	+375	+3.62	507,400	-
[7729]	25/10/28	10,410	10,495	10,340	10,350	-140	-1.33	179,600	-
[7729]	25/10/27	10,500	10,500	10,290	10,490	+220	+2.14	265,800	-
[7729]	25/10/24	10,160	10,270	10,060	10,270	+225	+2.24	371,900	-
[7729]	25/10/23	9,997	10,095	9,921	10,045	-170	-1.66	331,300	-
[7729]	25/10/22	10,130	10,290	10,040	10,215	-50	-0.49	310,200	-
[7729]	25/10/21	10,365	10,425	10,165	10,265	+5	+0.05	240,400	-
[7729]	25/10/20	10,135	10,280	9,993	10,260	+278	+2.79	256,700	-
[7729]	25/10/17	10,075	10,090	9,937	9,982	-203	-1.99	291,000	-
[7729]	25/10/16	10,405	10,420	10,180	10,185	+45	+0.44	257,800	-
[7729]	25/10/15	9,934	10,140	9,901	10,140	+168	+1.68	313,400	-
[7729]	25/10/14	10,050	10,270	9,875	9,972	-288	-2.81	514,500	-
[7729]	25/10/10	10,320	10,370	10,155	10,260	-195	-1.87	412,200	-
[7729]	25/10/09	10,680	10,750	10,455	10,455	-200	-1.88	510,100	-
[7729]	25/10/08	10,615	10,820	10,600	10,655	-260	-2.38	299,300	-
[7729]	25/10/07	11,060	11,280	10,845	10,915	-105	-0.95	294,500	-
[7729]	25/10/06	11,000	11,080	10,815	11,020	+300	+2.80	408,900	-
[7729]	25/10/03	10,895	10,900	10,615	10,720	-115	-1.06	369,600	-
[7729]	25/10/02	10,380	10,895	10,355	10,835	+903	+9.09	610,200	-
[7729]	25/10/01	10,055	10,120	9,899	9,932	-123	-1.22	328,300	-
[7729]	25/09/30	10,240	10,240	9,984	10,055	-45	-0.45	303,400	-
[7729]	25/09/29	10,000	10,150	9,912	10,100	+100	+1.00	302,700	-
[7729]	25/09/26	10,510	10,560	10,000	10,000	-705	-6.59	521,500	-
[7729]	25/09/25	10,490	10,830	10,465	10,705	+125	+1.18	407,100	-
[7729]	25/09/24	10,170	10,665	10,125	10,580	+380	+3.73	616,600	-
[7729]	25/09/22	10,210	10,320	10,155	10,200	+60	+0.59	381,000	-
[7729]	25/09/19	9,999	10,215	9,795	10,140	+591	+6.19	1,156,500	-
[7729]	25/09/18	9,257	9,664	9,160	9,549	+442	+4.85	776,900	-
[7729]	25/09/17	9,149	9,447	9,080	9,107	+107	+1.19	923,500	-
[7729]	25/09/16	8,917	9,098	8,832	9,000	+296	+3.40	448,300	-
[7729]	25/09/12	8,699	8,834	8,626	8,704	+139	+1.62	456,000	-
[7729]	25/09/11	8,450	8,578	8,434	8,565	+155	+1.84	231,500	-
[7729]	25/09/10	8,368	8,440	8,310	8,410	+42	+0.50	174,100	-
[7729]	25/09/09	8,515	8,580	8,357	8,368	-67	-0.79	278,800	-
[7729]	25/09/08	8,397	8,435	8,275	8,435	+138	+1.66	217,100	-
[7729]	25/09/05	8,225	8,336	8,141	8,297	+199	+2.46	324,900	-