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
[7751]	26/10/29	4,601	4,704	4,593	4,697	+87.0	+1.89	5,759,600	3,914,122,395,648
[7751]	26/10/28	4,662	4,699	4,586	4,610	-294.0	-6.00	9,204,300	3,841,623,326,720
[7751]	26/10/27	4,940	4,967	4,904	4,904	-45.0	-0.91	4,151,700	4,086,620,487,680
[7751]	26/10/26	4,907	4,968	4,872	4,949	+58.0	+1.19	3,397,400	4,124,119,924,736
[7751]	26/10/23	4,947	4,960	4,845	4,891	-7.0	-0.14	4,076,500	4,082,565,120,000
[7751]	26/10/22	4,828	4,922	4,820	4,898	+82.0	+1.70	3,431,200	4,088,408,047,616
[7751]	26/10/21	4,845	4,845	4,784	4,816	+9.0	+0.19	2,223,600	4,019,961,987,072
[7751]	26/10/20	4,820	4,831	4,780	4,807	0	+0.00	2,188,000	4,012,449,464,320
[7751]	26/10/19	4,854	4,856	4,795	4,807	-10.0	-0.21	2,181,100	4,012,449,464,320
[7751]	26/10/16	4,799	4,865	4,791	4,817	+46.0	+0.96	3,609,500	4,020,796,653,568
[7751]	26/10/15	4,683	4,795	4,682	4,771	+26.0	+0.55	3,733,500	3,982,399,897,600
[7751]	26/10/14	4,740	4,775	4,683	4,745	+29.0	+0.61	2,836,300	3,960,697,520,128
[7751]	26/10/13	4,713	4,749	4,701	4,716	+8.0	+0.17	2,596,600	3,936,490,881,024
[7751]	26/10/09	4,602	4,708	4,591	4,708	+73.0	+1.57	3,203,900	3,929,813,286,912
[7751]	26/10/08	4,591	4,670	4,578	4,635	+16.0	+0.35	2,841,500	3,868,879,486,976
[7751]	26/10/07	4,621	4,657	4,607	4,619	-24.0	-0.52	2,317,500	3,855,524,036,608
[7751]	26/10/06	4,651	4,663	4,607	4,643	+16.0	+0.35	2,532,300	3,875,557,081,088
[7751]	26/10/05	4,627	4,661	4,599	4,627	+20.0	+0.43	2,951,200	3,862,201,892,864
[7751]	26/10/02	4,630	4,703	4,607	4,607	-69.0	-1.48	3,723,700	3,845,507,514,368
[7751]	26/10/01	4,567	4,679	4,557	4,676	+71.0	+1.54	3,129,500	3,903,102,648,320
[7751]	26/09/30	4,600	4,630	4,563	4,605	+18.0	+0.39	3,488,400	3,843,838,181,376
[7751]	26/09/29	4,580	4,623	4,566	4,587	0	+0.00	3,143,400	3,828,813,398,016
[7751]	26/09/28	4,579	4,622	4,575	4,587	-26.0	-0.56	2,908,900	3,828,813,398,016
[7751]	26/09/25	4,570	4,620	4,552	4,613	+49.0	+1.07	2,669,100	3,850,515,775,488
[7751]	26/09/24	4,544	4,564	4,495	4,564	+61.0	+1.35	3,083,100	3,809,615,020,032
[7751]	26/09/18	4,555	4,558	4,470	4,503	-31.0	-0.68	3,884,500	3,758,697,742,336
[7751]	26/09/17	4,480	4,535	4,467	4,534	+85.0	+1.91	2,605,400	3,784,573,714,432
[7751]	26/09/16	4,463	4,489	4,437	4,449	+24.0	+0.54	1,809,300	3,713,623,392,256
[7751]	26/09/15	4,458	4,458	4,409	4,425	-25.0	-0.56	1,780,900	3,734,492,676,096
[7751]	26/09/14	4,432	4,454	4,394	4,450	+70.0	+1.60	2,272,700	3,755,591,598,080
[7751]	26/09/11	4,300	4,394	4,300	4,380	+42.0	+0.97	3,207,900	3,696,514,826,240
[7751]	26/09/10	4,311	4,350	4,289	4,338	+21.0	+0.49	2,698,300	3,661,068,763,136
[7751]	26/09/09	4,336	4,355	4,307	4,317	-45.0	-1.03	4,239,600	3,643,345,731,584
[7751]	26/09/08	4,450	4,486	4,362	4,362	-140.0	-3.11	3,256,300	3,681,323,581,440
[7751]	26/09/07	4,617	4,617	4,501	4,502	-113.0	-2.45	3,484,900	3,799,477,125,120
[7751]	26/09/04	4,640	4,647	4,576	4,615	-45.0	-0.97	3,045,600	3,894,843,801,600
[7751]	26/09/03	4,699	4,715	4,660	4,660	-19.0	-0.41	2,602,500	3,932,821,651,456
[7751]	26/09/02	4,692	4,708	4,664	4,679	-71.0	-1.49	2,985,800	3,948,856,737,792
[7751]	26/09/01	4,637	4,750	4,634	4,750	+75.0	+1.60	3,518,600	4,008,777,351,168
[7751]	26/08/31	4,664	4,706	4,657	4,675	-11.0	-0.23	4,659,700	3,945,481,109,504
[7751]	26/08/28	4,689	4,721	4,671	4,686	-3.0	-0.06	2,937,300	3,954,764,414,976
[7751]	26/08/27	4,639	4,704	4,637	4,689	+50.0	+1.08	2,931,400	3,957,296,201,728
[7751]	26/08/26	4,609	4,679	4,609	4,639	+30.0	+0.65	2,408,900	3,915,098,619,904
[7751]	26/08/25	4,637	4,637	4,585	4,609	-12.0	-0.26	2,254,200	3,889,779,965,952
[7751]	26/08/24	4,593	4,638	4,581	4,621	+28.0	+0.61	3,146,200	3,899,907,637,248
[7751]	26/08/21	4,565	4,593	4,544	4,593	+78.0	+1.73	3,673,300	3,876,276,928,512
[7751]	26/08/20	4,534	4,548	4,502	4,515	+40.0	+0.89	2,705,800	3,810,448,375,808
[7751]	26/08/19	4,508	4,515	4,456	4,475	-25.0	-0.56	3,251,400	3,776,690,257,920
[7751]	26/08/18	4,503	4,529	4,475	4,500	-61.0	-1.34	2,909,800	3,797,789,179,904
[7751]	26/08/17	4,611	4,645	4,559	4,561	-95	-2.04	2,069,400	-
[7751]	26/08/14	4,600	4,671	4,572	4,656	+81	+1.77	3,132,700	-
[7751]	26/08/13	4,548	4,588	4,541	4,575	+11	+0.24	2,828,800	-
[7751]	26/08/12	4,634	4,638	4,551	4,564	-64	-1.38	3,339,000	-
[7751]	26/08/10	4,652	4,658	4,567	4,628	-7	-0.15	2,951,400	-
[7751]	26/08/07	4,535	4,635	4,526	4,635	+108	+2.39	4,718,100	-
[7751]	26/08/06	4,479	4,538	4,472	4,527	+68	+1.53	3,614,100	-
[7751]	26/08/05	4,448	4,472	4,409	4,459	+46	+1.04	3,566,900	-
[7751]	26/08/04	4,415	4,465	4,391	4,413	-27	-0.61	5,130,300	-
[7751]	26/08/03	4,376	4,460	4,364	4,440	+12	+0.27	5,618,800	-
[7751]	26/07/31	4,516	4,548	4,411	4,428	-126	-2.77	8,765,400	-
[7751]	26/07/30	4,699	4,720	4,522	4,554	-81	-1.75	5,992,600	-
[7751]	26/07/29	4,616	4,644	4,564	4,635	+157	+3.51	5,166,900	-
[7751]	26/07/28	4,470	4,546	4,451	4,478	-272	-5.73	8,557,000	-
[7751]	26/07/27	4,584	4,750	4,570	4,750	+224	+4.95	7,499,000	-
[7751]	26/07/24	4,500	4,543	4,473	4,526	-3	-0.07	2,647,200	-
[7751]	26/07/23	4,487	4,540	4,486	4,529	-7	-0.15	2,849,300	-
[7751]	26/07/22	4,482	4,538	4,391	4,536	+36	+0.80	3,830,400	-
[7751]	26/07/21	4,488	4,507	4,457	4,500	+34	+0.76	3,339,600	-
[7751]	26/07/17	4,404	4,467	4,400	4,466	+69	+1.57	6,599,900	-
[7751]	26/07/16	4,380	4,448	4,380	4,397	-22	-0.50	3,085,600	-
[7751]	26/07/15	4,421	4,444	4,384	4,419	+31	+0.71	3,206,600	-
[7751]	26/07/14	4,331	4,395	4,325	4,388	+76	+1.76	3,484,900	-
[7751]	26/07/13	4,350	4,363	4,292	4,312	-28	-0.65	3,010,300	-
[7751]	26/07/10	4,350	4,352	4,310	4,340	+36	+0.84	3,485,100	-
[7751]	26/07/09	4,288	4,324	4,283	4,304	+16	+0.37	2,509,100	-
[7751]	26/07/08	4,293	4,334	4,288	4,288	-28	-0.65	3,352,000	-
[7751]	26/07/07	4,325	4,356	4,292	4,316	-22	-0.51	3,863,500	-
[7751]	26/07/06	4,280	4,338	4,253	4,338	+78	+1.83	2,974,700	-
[7751]	26/07/03	4,243	4,283	4,236	4,260	+56	+1.33	3,041,300	-
[7751]	26/07/02	4,160	4,243	4,152	4,204	+58	+1.40	3,968,700	-
[7751]	26/07/01	4,180	4,197	4,129	4,146	-1	-0.02	3,073,400	-
[7751]	26/06/30	4,194	4,197	4,132	4,147	+12	+0.29	5,510,500	-
[7751]	26/06/29	4,153	4,162	4,105	4,135	-123	-2.89	6,200,800	-
[7751]	26/06/26	4,255	4,274	4,216	4,258	0	0.00	4,659,600	-
[7751]	26/06/25	4,225	4,258	4,200	4,258	+85	+2.04	2,940,000	-
[7751]	26/06/24	4,219	4,231	4,150	4,173	-49	-1.16	3,544,700	-
[7751]	26/06/23	4,253	4,267	4,197	4,222	-58	-1.36	4,503,800	-
[7751]	26/06/22	4,310	4,331	4,270	4,280	-30	-0.70	3,584,700	-
[7751]	26/06/19	4,355	4,392	4,307	4,310	-45	-1.03	7,114,000	-
[7751]	26/06/18	4,370	4,391	4,340	4,355	-17	-0.39	4,252,900	-
[7751]	26/06/17	4,326	4,372	4,310	4,372	+66	+1.53	4,294,300	-
[7751]	26/06/16	4,327	4,329	4,267	4,306	-21	-0.49	3,462,300	-
[7751]	26/06/15	4,288	4,329	4,287	4,327	+54	+1.26	3,116,800	-
[7751]	26/06/12	4,334	4,340	4,256	4,273	-2	-0.05	4,466,200	-
[7751]	26/06/11	4,230	4,275	4,214	4,275	-49	-1.13	5,029,200	-
[7751]	26/06/10	4,363	4,367	4,302	4,324	-46	-1.05	3,063,000	-
[7751]	26/06/09	4,390	4,395	4,318	4,370	+38	+0.88	3,979,400	-
[7751]	26/06/08	4,326	4,392	4,295	4,332	-31	-0.71	4,852,300	-
[7751]	26/06/05	4,438	4,447	4,363	4,363	-56	-1.27	3,058,800	-
[7751]	26/06/04	4,373	4,425	4,344	4,419	-14	-0.32	3,632,100	-
[7751]	26/06/03	4,340	4,444	4,331	4,433	+111	+2.57	3,879,300	-
[7751]	26/06/02	4,271	4,322	4,237	4,322	-6	-0.14	3,481,700	-
[7751]	26/06/01	4,240	4,330	4,217	4,328	+100	+2.37	4,484,600	-
[7751]	26/05/29	4,231	4,284	4,224	4,228	+3	+0.07	11,621,800	-
[7751]	26/05/28	4,231	4,249	4,193	4,225	+36	+0.86	4,091,100	-
[7751]	26/05/27	4,224	4,256	4,178	4,189	-20	-0.48	5,117,600	-
[7751]	26/05/26	4,230	4,236	4,172	4,209	-21	-0.50	3,519,600	-
[7751]	26/05/25	4,205	4,234	4,180	4,230	+27	+0.64	3,013,100	-
[7751]	26/05/22	4,120	4,203	4,116	4,203	+73	+1.77	3,726,500	-
[7751]	26/05/21	4,203	4,214	4,130	4,130	-41	-0.98	3,269,100	-
[7751]	26/05/20	4,265	4,277	4,165	4,171	-81	-1.90	4,850,800	-
[7751]	26/05/19	4,247	4,265	4,216	4,252	+20	+0.47	2,993,100	-
[7751]	26/05/18	4,277	4,295	4,183	4,232	+1	+0.02	3,543,300	-
[7751]	26/05/15	4,224	4,282	4,218	4,231	+16	+0.38	4,458,900	-
[7751]	26/05/14	4,183	4,217	4,156	4,215	+46	+1.10	4,162,400	-
[7751]	26/05/13	4,112	4,182	4,112	4,169	+58	+1.41	3,439,400	-
[7751]	26/05/12	4,081	4,129	4,063	4,111	+19	+0.46	4,264,400	-
[7751]	26/05/11	4,058	4,124	4,058	4,092	+29	+0.71	4,071,200	-
[7751]	26/05/08	4,068	4,091	4,045	4,063	+20	+0.49	5,300,500	-
[7751]	26/05/07	4,017	4,084	3,987	4,043	+26	+0.65	6,805,600	-
[7751]	26/05/01	4,007	4,047	3,991	4,017	+10	+0.25	4,142,900	-
[7751]	26/04/30	4,125	4,126	4,007	4,007	-118	-2.86	6,913,600	-
[7751]	26/04/28	4,043	4,126	4,014	4,125	+120	+3.00	5,723,000	-
[7751]	26/04/27	4,024	4,048	4,005	4,005	-19	-0.47	7,131,400	-
[7751]	26/04/24	4,061	4,120	4,021	4,024	-345	-7.90	14,149,200	-
[7751]	26/04/23	4,447	4,450	4,361	4,369	-82	-1.84	5,165,600	-
[7751]	26/04/22	4,465	4,479	4,428	4,451	-33	-0.74	3,887,000	-
[7751]	26/04/21	4,489	4,516	4,468	4,484	-6	-0.13	3,393,300	-
[7751]	26/04/20	4,490	4,518	4,474	4,490	+5	+0.11	3,279,500	-
[7751]	26/04/17	4,530	4,534	4,485	4,485	-4	-0.09	3,003,900	-
[7751]	26/04/16	4,473	4,500	4,465	4,489	+58	+1.31	3,200,300	-
[7751]	26/04/15	4,386	4,459	4,372	4,431	+86	+1.98	3,642,700	-
[7751]	26/04/14	4,378	4,392	4,345	4,345	-29	-0.66	3,812,600	-
[7751]	26/04/13	4,370	4,388	4,342	4,374	+4	+0.09	2,714,100	-
[7751]	26/04/10	4,405	4,434	4,352	4,370	-55	-1.24	4,935,900	-
[7751]	26/04/09	4,548	4,548	4,425	4,425	-85	-1.88	5,004,300	-
[7751]	26/04/08	4,600	4,602	4,510	4,510	+5	+0.11	4,668,700	-
[7751]	26/04/07	4,496	4,528	4,465	4,505	+20	+0.45	2,680,700	-
[7751]	26/04/06	4,487	4,533	4,471	4,485	-3	-0.07	2,310,200	-
[7751]	26/04/03	4,479	4,508	4,466	4,488	+37	+0.83	1,838,300	-
[7751]	26/04/02	4,494	4,495	4,426	4,451	-10	-0.22	3,092,100	-
[7751]	26/04/01	4,439	4,461	4,374	4,461	+104	+2.39	4,157,300	-
[7751]	26/03/31	4,390	4,444	4,330	4,357	+3	+0.07	3,992,800	-
[7751]	26/03/30	4,320	4,354	4,289	4,354	-86	-1.94	3,912,700	-
[7751]	26/03/27	4,392	4,458	4,384	4,440	+42	+0.95	3,382,500	-
[7751]	26/03/26	4,426	4,427	4,324	4,398	-2	-0.05	2,192,400	-
[7751]	26/03/25	4,427	4,433	4,384	4,400	+43	+0.99	2,628,000	-
[7751]	26/03/24	4,365	4,380	4,332	4,357	+84	+1.97	2,998,800	-
[7751]	26/03/23	4,270	4,301	4,214	4,273	-32	-0.74	4,300,700	-
[7751]	26/03/19	4,345	4,390	4,295	4,305	-67	-1.53	5,223,700	-
[7751]	26/03/18	4,360	4,399	4,342	4,372	+31	+0.71	6,100,800	-
[7751]	26/03/17	4,363	4,379	4,301	4,341	-15	-0.34	5,054,800	-
[7751]	26/03/16	4,390	4,431	4,356	4,356	-52	-1.18	3,216,300	-
[7751]	26/03/13	4,390	4,446	4,389	4,408	-52	-1.17	3,233,600	-
[7751]	26/03/12	4,503	4,503	4,417	4,460	-52	-1.15	3,373,500	-
[7751]	26/03/11	4,500	4,533	4,485	4,512	+39	+0.87	3,414,400	-
[7751]	26/03/10	4,530	4,547	4,450	4,473	+13	+0.29	3,925,000	-
[7751]	26/03/09	4,398	4,479	4,388	4,460	-61	-1.35	4,433,200	-
[7751]	26/03/06	4,520	4,553	4,505	4,521	-20	-0.44	2,915,200	-
[7751]	26/03/05	4,598	4,628	4,525	4,541	+46	+1.02	4,038,900	-
[7751]	26/03/04	4,570	4,596	4,481	4,495	-121	-2.62	5,296,800	-
[7751]	26/03/03	4,697	4,729	4,604	4,616	-120	-2.53	5,091,800	-
[7751]	26/03/02	4,732	4,739	4,665	4,736	-26	-0.55	3,542,000	-
[7751]	26/02/27	4,753	4,762	4,725	4,762	+9	+0.19	4,729,900	-
[7751]	26/02/26	4,699	4,754	4,677	4,753	+94	+2.02	4,394,100	-
[7751]	26/02/25	4,657	4,683	4,641	4,659	+2	+0.04	4,641,800	-
[7751]	26/02/24	4,685	4,708	4,654	4,657	-28	-0.60	3,820,800	-
[7751]	26/02/20	4,724	4,729	4,667	4,685	-22	-0.47	3,642,400	-
[7751]	26/02/19	4,777	4,778	4,707	4,707	-102	-2.12	4,168,900	-
[7751]	26/02/18	4,786	4,835	4,780	4,809	+23	+0.48	2,115,500	-
[7751]	26/02/17	4,810	4,828	4,760	4,786	-14	-0.29	2,211,200	-
[7751]	26/02/16	4,830	4,866	4,800	4,800	-24	-0.50	2,455,900	-
[7751]	26/02/13	4,901	4,918	4,824	4,824	-77	-1.57	3,510,100	-
[7751]	26/02/12	4,918	4,966	4,885	4,901	-28	-0.57	3,575,800	-
[7751]	26/02/10	4,940	4,960	4,900	4,929	+21	+0.43	3,920,400	-
[7751]	26/02/09	4,998	5,033	4,908	4,908	+38	+0.78	4,894,600	-
[7751]	26/02/06	4,876	4,897	4,837	4,870	-6	-0.12	2,934,900	-
[7751]	26/02/05	4,900	4,957	4,860	4,876	+22	+0.45	3,714,800	-
[7751]	26/02/04	4,800	4,890	4,798	4,854	+38	+0.79	3,998,500	-
[7751]	26/02/03	4,790	4,824	4,767	4,816	+48	+1.01	4,272,500	-
[7751]	26/02/02	4,774	4,827	4,742	4,768	+83	+1.77	6,137,800	-
[7751]	26/01/30	4,665	4,701	4,612	4,685	+133	+2.92	6,539,300	-
[7751]	26/01/29	4,452	4,570	4,410	4,552	+84	+1.88	6,441,100	-
[7751]	26/01/28	4,477	4,488	4,443	4,468	-43	-0.95	3,068,000	-
[7751]	26/01/27	4,500	4,514	4,469	4,511	+17	+0.38	2,586,400	-
[7751]	26/01/26	4,573	4,573	4,493	4,494	-149	-3.21	4,207,900	-
[7751]	26/01/23	4,694	4,695	4,631	4,643	-29	-0.62	2,314,000	-
[7751]	26/01/22	4,674	4,709	4,650	4,672	+32	+0.69	2,814,500	-
[7751]	26/01/21	4,620	4,651	4,594	4,640	-36	-0.77	3,437,700	-
[7751]	26/01/20	4,657	4,680	4,638	4,676	+9	+0.19	3,234,500	-
[7751]	26/01/19	4,710	4,719	4,602	4,667	-66	-1.39	4,365,700	-
[7751]	26/01/16	4,769	4,770	4,680	4,733	-45	-0.94	5,080,900	-
[7751]	26/01/15	4,822	4,987	4,770	4,778	-44	-0.91	8,350,000	-
[7751]	26/01/14	4,750	4,825	4,727	4,822	+98	+2.07	4,591,100	-
[7751]	26/01/13	4,730	4,758	4,700	4,724	+49	+1.05	4,313,100	-
[7751]	26/01/09	4,630	4,688	4,630	4,675	+22	+0.47	2,725,700	-
[7751]	26/01/08	4,648	4,676	4,612	4,653	-6	-0.13	2,883,800	-
[7751]	26/01/07	4,717	4,722	4,659	4,659	-83	-1.75	3,826,700	-
[7751]	26/01/06	4,730	4,760	4,695	4,742	+12	+0.25	3,509,200	-
[7751]	26/01/05	4,656	4,730	4,643	4,730	+97	+2.09	3,912,800	-
[7751]	25/12/30	4,645	4,675	4,628	4,633	-49	-1.05	3,400,100	-
[7751]	25/12/29	4,675	4,694	4,653	4,682	-88	-1.84	3,384,700	-
[7751]	25/12/26	4,760	4,774	4,741	4,770	+20	+0.42	3,450,400	-
[7751]	25/12/25	4,780	4,786	4,733	4,750	+2	+0.04	1,680,600	-
[7751]	25/12/24	4,765	4,770	4,728	4,748	+1	+0.02	2,143,700	-
[7751]	25/12/23	4,763	4,767	4,730	4,747	-9	-0.19	1,904,000	-
[7751]	25/12/22	4,687	4,785	4,679	4,756	+102	+2.19	2,771,700	-
[7751]	25/12/19	4,665	4,706	4,635	4,654	-11	-0.24	5,703,900	-
[7751]	25/12/18	4,699	4,706	4,665	4,665	-16	-0.34	2,571,500	-
[7751]	25/12/17	4,726	4,729	4,681	4,681	-52	-1.10	2,839,100	-
[7751]	25/12/16	4,791	4,793	4,726	4,733	-61	-1.27	3,410,500	-
[7751]	25/12/15	4,778	4,832	4,736	4,794	+14	+0.29	3,115,000	-
[7751]	25/12/12	4,701	4,785	4,693	4,780	+100	+2.14	3,484,900	-
[7751]	25/12/11	4,764	4,767	4,674	4,680	-52	-1.10	3,327,900	-
[7751]	25/12/10	4,700	4,763	4,660	4,732	+97	+2.09	4,898,700	-
[7751]	25/12/09	4,608	4,679	4,596	4,635	+59	+1.29	2,972,400	-
[7751]	25/12/08	4,525	4,585	4,507	4,576	+46	+1.02	1,895,000	-
[7751]	25/12/05	4,581	4,599	4,530	4,530	-114	-2.45	2,897,700	-
[7751]	25/12/04	4,580	4,644	4,567	4,644	+67	+1.46	2,265,800	-
[7751]	25/12/03	4,594	4,625	4,577	4,577	-18	-0.39	2,387,800	-
[7751]	25/12/02	4,558	4,611	4,543	4,595	+70	+1.55	2,514,800	-
[7751]	25/12/01	4,612	4,613	4,525	4,525	-81	-1.76	2,668,500	-
[7751]	25/11/28	4,581	4,607	4,569	4,606	+19	+0.41	1,899,600	-
[7751]	25/11/27	4,600	4,620	4,580	4,587	+16	+0.35	2,259,000	-
[7751]	25/11/26	4,522	4,579	4,514	4,571	+74	+1.65	3,118,400	-
[7751]	25/11/25	4,521	4,526	4,486	4,497	+13	+0.29	2,775,200	-
[7751]	25/11/21	4,400	4,526	4,400	4,484	+34	+0.76	7,356,100	-
[7751]	25/11/20	4,480	4,523	4,445	4,450	+68	+1.55	3,012,200	-
[7751]	25/11/19	4,400	4,442	4,378	4,382	-18	-0.41	2,998,000	-
[7751]	25/11/18	4,490	4,500	4,400	4,400	-120	-2.65	3,555,100	-
[7751]	25/11/17	4,500	4,528	4,471	4,520	-9	-0.20	2,478,900	-
[7751]	25/11/14	4,477	4,540	4,440	4,529	+44	+0.98	2,707,200	-
[7751]	25/11/13	4,477	4,498	4,454	4,485	+27	+0.61	2,203,600	-
[7751]	25/11/12	4,476	4,513	4,421	4,458	+21	+0.47	3,066,800	-
[7751]	25/11/11	4,450	4,456	4,426	4,437	-12	-0.27	2,201,500	-
[7751]	25/11/10	4,424	4,449	4,401	4,449	+53	+1.21	2,119,700	-
[7751]	25/11/07	4,336	4,396	4,335	4,396	+61	+1.41	2,407,300	-
[7751]	25/11/06	4,403	4,405	4,335	4,335	-34	-0.78	2,751,200	-
[7751]	25/11/05	4,408	4,434	4,319	4,369	-32	-0.73	3,916,400	-
[7751]	25/11/04	4,401	4,453	4,362	4,401	-32	-0.72	3,467,700	-
[7751]	25/10/31	4,422	4,450	4,391	4,433	+19	+0.43	3,157,100	-
[7751]	25/10/30	4,385	4,431	4,349	4,414	+44	+1.01	3,842,000	-
[7751]	25/10/29	4,400	4,443	4,370	4,370	-28	-0.64	4,014,900	-
[7751]	25/10/28	4,442	4,471	4,398	4,398	-254	-5.46	7,998,700	-
[7751]	25/10/27	4,600	4,652	4,580	4,652	+100	+2.20	4,690,700	-
[7751]	25/10/24	4,547	4,569	4,518	4,552	+42	+0.93	2,208,400	-
[7751]	25/10/23	4,541	4,546	4,502	4,510	-56	-1.23	2,230,900	-
[7751]	25/10/22	4,500	4,586	4,493	4,566	+56	+1.24	2,655,500	-
[7751]	25/10/21	4,519	4,545	4,500	4,510	+3	+0.07	2,004,100	-
[7751]	25/10/20	4,470	4,508	4,458	4,507	+101	+2.29	2,180,200	-
[7751]	25/10/17	4,399	4,428	4,381	4,406	-48	-1.08	2,085,800	-
[7751]	25/10/16	4,438	4,454	4,404	4,454	+41	+0.93	2,464,000	-
[7751]	25/10/15	4,385	4,418	4,360	4,413	+58	+1.33	2,117,300	-
[7751]	25/10/14	4,337	4,399	4,318	4,355	-67	-1.52	3,823,800	-
[7751]	25/10/10	4,503	4,507	4,418	4,422	-83	-1.84	3,189,900	-
[7751]	25/10/09	4,536	4,559	4,491	4,505	-24	-0.53	3,087,700	-
[7751]	25/10/08	4,598	4,613	4,520	4,529	-36	-0.79	3,771,400	-
[7751]	25/10/07	4,505	4,580	4,471	4,565	+72	+1.60	4,066,000	-
[7751]	25/10/06	4,460	4,520	4,445	4,493	+135	+3.10	5,370,800	-
[7751]	25/10/03	4,237	4,358	4,236	4,358	+119	+2.81	3,324,700	-
[7751]	25/10/02	4,223	4,259	4,185	4,239	-31	-0.73	3,567,600	-
[7751]	25/10/01	4,310	4,314	4,262	4,270	-67	-1.54	3,057,000	-
[7751]	25/09/30	4,320	4,368	4,316	4,337	-1	-0.02	3,083,500	-
[7751]	25/09/29	4,410	4,420	4,338	4,338	-85	-1.92	3,003,400	-
[7751]	25/09/26	4,420	4,450	4,386	4,423	+13	+0.29	3,226,600	-
[7751]	25/09/25	4,411	4,421	4,392	4,410	-1	-0.02	2,263,500	-
[7751]	25/09/24	4,415	4,430	4,393	4,411	-30	-0.68	2,208,900	-
[7751]	25/09/22	4,359	4,454	4,353	4,441	+77	+1.76	2,482,100	-
[7751]	25/09/19	4,434	4,470	4,324	4,364	-41	-0.93	7,881,500	-
[7751]	25/09/18	4,367	4,420	4,345	4,405	+38	+0.87	1,904,800	-
[7751]	25/09/17	4,412	4,414	4,364	4,367	-30	-0.68	2,603,100	-
[7751]	25/09/16	4,424	4,460	4,393	4,397	-27	-0.61	2,671,700	-
[7751]	25/09/12	4,425	4,435	4,401	4,424	+19	+0.43	3,382,400	-
[7751]	25/09/11	4,377	4,417	4,365	4,405	+12	+0.27	2,289,400	-
[7751]	25/09/10	4,363	4,393	4,334	4,393	+31	+0.71	2,345,700	-
[7751]	25/09/09	4,464	4,469	4,362	4,362	-115	-2.57	3,441,400	-
[7751]	25/09/08	4,430	4,477	4,425	4,477	+62	+1.40	2,424,100	-
[7751]	25/09/05	4,370	4,415	4,361	4,415	+87	+2.01	2,675,400	-