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
[7921]	26/10/29	4,090	4,115	4,050	4,080	+15.0	+0.37	162,200	52,663,435,264
[7921]	26/10/28	4,155	4,190	4,060	4,065	-105.0	-2.52	44,900	52,469,821,440
[7921]	26/10/27	4,175	4,220	4,060	4,170	0	+0.00	59,400	53,825,130,496
[7921]	26/10/26	4,255	4,270	4,165	4,170	-115.0	-2.68	46,800	53,825,130,496
[7921]	26/10/23	4,320	4,330	4,260	4,285	+25.0	+0.59	23,200	55,309,516,800
[7921]	26/10/22	4,220	4,265	4,220	4,260	+30.0	+0.71	17,400	54,986,821,632
[7921]	26/10/21	4,235	4,255	4,210	4,230	+10.0	+0.24	15,100	54,599,593,984
[7921]	26/10/20	4,235	4,280	4,205	4,220	-35.0	-0.82	15,400	54,470,516,736
[7921]	26/10/19	4,210	4,280	4,210	4,255	+10.0	+0.24	19,500	54,922,285,056
[7921]	26/10/16	4,260	4,305	4,225	4,245	+40.0	+0.95	23,100	54,793,207,808
[7921]	26/10/15	4,210	4,245	4,185	4,205	-25.0	-0.59	19,300	54,276,898,816
[7921]	26/10/14	4,250	4,255	4,190	4,230	-10.0	-0.24	18,400	54,599,593,984
[7921]	26/10/13	4,270	4,300	4,240	4,240	+5.0	+0.12	18,300	54,728,671,232
[7921]	26/10/09	4,195	4,270	4,195	4,235	+50.0	+1.19	22,700	54,664,130,560
[7921]	26/10/08	4,150	4,195	4,080	4,185	+10.0	+0.24	21,400	54,018,744,320
[7921]	26/10/07	4,135	4,185	4,120	4,175	+20.0	+0.48	12,500	53,889,667,072
[7921]	26/10/06	4,090	4,155	4,075	4,155	+45.0	+1.09	20,100	53,631,512,576
[7921]	26/10/05	4,115	4,150	4,050	4,110	+20.0	+0.49	29,500	53,050,667,008
[7921]	26/10/02	4,080	4,130	4,060	4,090	+40.0	+0.99	38,800	52,792,512,512
[7921]	26/10/01	4,100	4,105	4,025	4,050	-95.0	-2.29	38,600	52,276,203,520
[7921]	26/09/30	4,250	4,250	4,075	4,145	-80.0	-1.89	59,200	53,502,435,328
[7921]	26/09/29	4,070	4,330	4,025	4,225	+135.0	+3.30	101,800	54,535,053,312
[7921]	26/09/28	4,160	4,165	4,090	4,090	-45.0	-1.09	24,700	52,792,512,512
[7921]	26/09/25	4,130	4,140	4,075	4,135	+35.0	+0.85	25,900	53,373,362,176
[7921]	26/09/24	4,150	4,165	4,100	4,100	-65.0	-1.56	22,700	52,921,589,760
[7921]	26/09/18	4,175	4,175	4,140	4,165	-10.0	-0.24	16,900	53,760,589,824
[7921]	26/09/17	4,140	4,180	4,140	4,175	+40.0	+0.97	10,200	53,889,667,072
[7921]	26/09/16	4,115	4,145	4,110	4,135	0	+0.00	8,000	53,373,362,176
[7921]	26/09/15	4,090	4,160	4,090	4,135	+10.0	+0.24	10,200	53,373,362,176
[7921]	26/09/14	4,055	4,125	4,045	4,125	+95.0	+2.36	20,400	53,244,284,928
[7921]	26/09/11	3,990	4,065	3,960	4,030	+5.0	+0.12	27,200	52,018,053,120
[7921]	26/09/10	4,010	4,035	4,000	4,025	+15.0	+0.37	13,100	51,953,512,448
[7921]	26/09/09	4,045	4,065	3,990	4,010	-40.0	-0.99	18,600	51,759,898,624
[7921]	26/09/08	4,090	4,090	4,035	4,050	-40.0	-0.98	18,100	52,276,203,520
[7921]	26/09/07	4,140	4,155	4,090	4,090	-70.0	-1.68	19,700	52,792,512,512
[7921]	26/09/04	4,175	4,180	4,120	4,160	+10.0	+0.24	23,700	53,696,053,248
[7921]	26/09/03	4,165	4,190	4,140	4,150	-15.0	-0.36	20,900	53,566,976,000
[7921]	26/09/02	4,250	4,265	4,165	4,165	-135.0	-3.14	22,900	53,760,589,824
[7921]	26/09/01	4,335	4,385	4,290	4,300	-35.0	-0.81	18,500	55,503,130,624
[7921]	26/08/31	4,400	4,400	4,335	4,335	-60.0	-1.37	17,000	55,954,903,040
[7921]	26/08/28	4,330	4,425	4,300	4,395	+85.0	+1.97	26,400	56,729,300,992
[7921]	26/08/27	4,360	4,370	4,290	4,310	-50.0	-1.15	21,900	55,632,146,432
[7921]	26/08/26	4,350	4,395	4,340	4,360	0	+0.00	21,200	56,277,532,672
[7921]	26/08/25	4,335	4,415	4,335	4,360	+35.0	+0.81	25,900	56,277,532,672
[7921]	26/08/24	4,260	4,340	4,260	4,325	+50.0	+1.17	18,000	55,825,764,352
[7921]	26/08/21	4,180	4,295	4,180	4,275	+75.0	+1.79	18,200	55,180,378,112
[7921]	26/08/20	4,160	4,235	4,160	4,200	+40.0	+0.96	21,000	54,212,300,800
[7921]	26/08/19	4,245	4,270	4,160	4,160	-100.0	-2.35	20,800	53,695,995,904
[7921]	26/08/18	4,285	4,315	4,250	4,260	+45.0	+1.07	46,100	54,986,764,288
[7921]	26/08/17	4,245	4,315	4,210	4,215	-60	-1.40	29,700	-
[7921]	26/08/14	4,170	4,295	4,170	4,275	+80	+1.91	13,500	-
[7921]	26/08/13	4,140	4,205	4,100	4,195	+55	+1.33	16,200	-
[7921]	26/08/12	4,200	4,220	4,140	4,140	-40	-0.96	27,400	-
[7921]	26/08/10	4,255	4,300	4,165	4,180	-40	-0.95	30,700	-
[7921]	26/08/07	4,160	4,250	4,160	4,220	+60	+1.44	21,100	-
[7921]	26/08/06	4,105	4,170	4,100	4,160	+75	+1.84	23,500	-
[7921]	26/08/05	4,145	4,190	4,070	4,085	-60	-1.45	26,200	-
[7921]	26/08/04	4,150	4,175	4,085	4,145	-20	-0.48	45,300	-
[7921]	26/08/03	4,270	4,270	4,155	4,165	-95	-2.23	36,700	-
[7921]	26/07/31	4,415	4,455	4,250	4,260	-190	-4.27	60,100	-
[7921]	26/07/30	4,585	4,595	4,380	4,450	-100	-2.20	50,700	-
[7921]	26/07/29	4,410	4,595	4,365	4,550	+125	+2.82	61,100	-
[7921]	26/07/28	4,370	4,520	4,370	4,425	-15	-0.34	52,000	-
[7921]	26/07/27	4,300	4,465	4,295	4,440	+120	+2.78	49,700	-
[7921]	26/07/24	4,295	4,360	4,295	4,320	-45	-1.03	33,700	-
[7921]	26/07/23	4,365	4,390	4,280	4,365	-30	-0.68	48,500	-
[7921]	26/07/22	4,345	4,420	4,285	4,395	-20	-0.45	59,200	-
[7921]	26/07/21	4,380	4,490	4,380	4,415	-35	-0.79	56,000	-
[7921]	26/07/17	4,420	4,580	4,410	4,450	-40	-0.89	59,700	-
[7921]	26/07/16	4,445	4,545	4,440	4,490	+80	+1.81	48,900	-
[7921]	26/07/15	4,390	4,430	4,335	4,410	+50	+1.15	45,700	-
[7921]	26/07/14	4,265	4,420	4,250	4,360	+105	+2.47	71,200	-
[7921]	26/07/13	4,175	4,325	4,175	4,255	+90	+2.16	84,000	-
[7921]	26/07/10	4,250	4,255	4,100	4,165	-75	-1.77	110,600	-
[7921]	26/07/09	4,010	4,265	3,895	4,240	+315	+8.03	269,900	-
[7921]	26/07/08	3,325	4,025	3,295	3,925	+600	+18.05	193,100	-
[7921]	26/07/07	3,310	3,330	3,270	3,325	+70	+2.15	18,700	-
[7921]	26/07/06	3,340	3,365	3,250	3,255	-85	-2.54	20,200	-
[7921]	26/07/03	3,340	3,365	3,305	3,340	0	0.00	27,800	-
[7921]	26/07/02	3,275	3,375	3,270	3,340	+90	+2.77	27,700	-
[7921]	26/07/01	3,270	3,295	3,230	3,250	+40	+1.25	33,100	-
[7921]	26/06/30	3,260	3,260	3,180	3,210	-20	-0.62	38,600	-
[7921]	26/06/29	3,200	3,250	3,190	3,230	+55	+1.73	34,800	-
[7921]	26/06/26	3,075	3,180	3,075	3,175	+115	+3.76	31,800	-
[7921]	26/06/25	3,095	3,105	3,050	3,060	0	0.00	12,600	-
[7921]	26/06/24	3,035	3,085	2,958	3,060	-5	-0.16	20,000	-
[7921]	26/06/23	3,110	3,140	3,045	3,065	-45	-1.45	26,500	-
[7921]	26/06/22	3,125	3,140	3,095	3,110	-15	-0.48	17,900	-
[7921]	26/06/19	3,100	3,130	3,060	3,125	+55	+1.79	20,600	-
[7921]	26/06/18	3,055	3,105	3,020	3,070	+25	+0.82	14,800	-
[7921]	26/06/17	3,070	3,100	3,020	3,045	-5	-0.16	21,600	-
[7921]	26/06/16	3,070	3,100	3,005	3,050	-20	-0.65	34,400	-
[7921]	26/06/15	3,095	3,110	3,035	3,070	+20	+0.66	25,700	-
[7921]	26/06/12	3,040	3,125	3,025	3,050	0	0.00	27,800	-
[7921]	26/06/11	3,100	3,135	3,025	3,050	-20	-0.65	31,300	-
[7921]	26/06/10	2,976	3,095	2,955	3,070	+116	+3.93	61,900	-
[7921]	26/06/09	2,978	2,980	2,910	2,954	+24	+0.82	26,400	-
[7921]	26/06/08	2,923	2,968	2,911	2,930	+17	+0.58	28,300	-
[7921]	26/06/05	2,847	2,950	2,847	2,913	+41	+1.43	23,800	-
[7921]	26/06/04	2,864	2,880	2,838	2,872	+15	+0.53	22,100	-
[7921]	26/06/03	2,843	2,861	2,783	2,857	-15	-0.52	31,300	-
[7921]	26/06/02	2,890	2,910	2,825	2,872	-37	-1.27	37,800	-
[7921]	26/06/01	2,990	2,990	2,890	2,909	-81	-2.71	47,300	-
[7921]	26/05/29	3,065	3,065	2,988	2,990	-80	-2.61	38,200	-
[7921]	26/05/28	3,060	3,070	3,025	3,070	-50	-1.60	39,000	-
[7921]	26/05/27	3,095	3,140	3,085	3,120	+25	+0.81	84,900	-
[7921]	26/05/26	3,120	3,120	3,065	3,095	-25	-0.80	29,500	-
[7921]	26/05/25	3,200	3,200	3,090	3,120	-75	-2.35	30,700	-
[7921]	26/05/22	3,170	3,200	3,115	3,195	+10.0	+0.31	28,600	-
[7921]	26/05/21	3,300	3,340	3,170	3,185	-115.0	-3.48	38,500	-
[7921]	26/05/20	3,290	3,315	3,245	3,300	-20.0	-0.60	36,300	-
[7921]	26/05/19	3,300	3,365	3,300	3,320	+40.0	+1.22	13,600	-
[7921]	26/05/18	3,355	3,355	3,270	3,280	-55.0	-1.65	13,600	-
[7921]	26/05/15	3,310	3,370	3,310	3,335	+30.0	+0.91	15,000	-
[7921]	26/05/14	3,350	3,350	3,300	3,305	-45.0	-1.34	19,600	-
[7921]	26/05/13	3,375	3,375	3,335	3,350	+25.0	+0.75	13,200	-
[7921]	26/05/12	3,340	3,365	3,310	3,325	-20.0	-0.60	25,100	-
[7921]	26/05/11	3,365	3,380	3,345	3,345	-20.0	-0.59	21,000	-
[7921]	26/05/08	3,350	3,380	3,310	3,365	+5.0	+0.15	36,000	-
[7921]	26/05/07	3,360	3,390	3,350	3,360	+10.0	+0.30	16,700	-
[7921]	26/05/01	3,380	3,400	3,350	3,350	-25.0	-0.74	16,900	-
[7921]	26/04/30	3,485	3,485	3,340	3,375	-140.0	-3.98	30,200	-
[7921]	26/04/28	3,450	3,515	3,435	3,515	+80.0	+2.33	25,700	-
[7921]	26/04/27	3,430	3,470	3,420	3,435	-5	-0.15	17,100	-
[7921]	26/04/24	3,530	3,530	3,440	3,440	-90	-2.55	20,300	-
[7921]	26/04/23	3,570	3,575	3,525	3,530	-60	-1.67	18,700	-
[7921]	26/04/22	3,650	3,665	3,590	3,590	-60	-1.64	20,700	-
[7921]	26/04/21	3,690	3,695	3,645	3,650	-5	-0.14	14,300	-
[7921]	26/04/20	3,680	3,685	3,630	3,655	-25	-0.68	15,600	-
[7921]	26/04/17	3,680	3,720	3,670	3,680	-5	-0.14	13,200	-
[7921]	26/04/16	3,685	3,720	3,680	3,685	0	0.00	20,900	-
[7921]	26/04/15	3,700	3,725	3,670	3,685	+25	+0.68	21,900	-
[7921]	26/04/14	3,725	3,730	3,645	3,660	-35	-0.95	18,000	-
[7921]	26/04/13	3,735	3,745	3,675	3,695	-60	-1.60	18,900	-
[7921]	26/04/10	3,850	3,850	3,735	3,755	-55	-1.44	30,000	-
[7921]	26/04/09	3,910	3,910	3,785	3,810	-75	-1.93	28,000	-
[7921]	26/04/08	3,950	3,955	3,870	3,885	+5	+0.13	32,500	-
[7921]	26/04/07	3,870	3,895	3,830	3,880	+10	+0.26	29,100	-
[7921]	26/04/06	3,850	3,880	3,840	3,870	+35	+0.91	15,200	-
[7921]	26/04/03	3,805	3,870	3,785	3,835	+35	+0.92	12,300	-
[7921]	26/04/02	3,890	3,910	3,800	3,800	-60	-1.55	22,000	-
[7921]	26/04/01	3,860	3,860	3,810	3,860	+70	+1.85	16,300	-
[7921]	26/03/31	3,790	3,860	3,780	3,790	0	0.00	36,500	-
[7921]	26/03/30	3,805	3,820	3,715	3,790	-50	-1.30	54,900	-
[7921]	26/03/27	3,845	3,905	3,815	3,840	+30	+0.79	44,000	-
[7921]	26/03/26	3,765	3,845	3,765	3,810	+45	+1.20	27,800	-
[7921]	26/03/25	3,840	3,875	3,665	3,765	-5	-0.13	68,500	-
[7921]	26/03/24	3,820	3,820	3,730	3,770	+70	+1.89	14,700	-
[7921]	26/03/23	3,785	3,785	3,675	3,700	-130	-3.39	25,600	-
[7921]	26/03/19	3,900	3,905	3,830	3,830	-140	-3.53	18,600	-
[7921]	26/03/18	3,970	3,970	3,920	3,970	+25	+0.63	18,500	-
[7921]	26/03/17	3,905	3,955	3,905	3,945	+50	+1.28	13,200	-
[7921]	26/03/16	3,865	3,920	3,865	3,895	-5	-0.13	17,900	-
[7921]	26/03/13	3,845	3,920	3,830	3,900	-5	-0.13	20,200	-
[7921]	26/03/12	3,985	3,985	3,870	3,905	-80	-2.01	24,600	-
[7921]	26/03/11	3,995	4,030	3,985	3,985	0	0.00	11,100	-
[7921]	26/03/10	4,015	4,060	3,960	3,985	+40	+1.01	29,400	-
[7921]	26/03/09	3,885	3,985	3,885	3,945	-125	-3.07	30,800	-
[7921]	26/03/06	3,995	4,075	3,995	4,070	+10	+0.25	20,300	-
[7921]	26/03/05	4,100	4,100	4,030	4,060	+100	+2.53	27,900	-
[7921]	26/03/04	4,045	4,075	3,900	3,960	-125	-3.06	30,300	-
[7921]	26/03/03	4,105	4,170	4,055	4,085	-80	-1.92	41,100	-
[7921]	26/03/02	4,280	4,300	4,150	4,165	-155	-3.59	34,600	-
[7921]	26/02/27	4,150	4,350	4,150	4,320	+130	+3.10	57,600	-
[7921]	26/02/26	4,130	4,300	4,130	4,190	+45	+1.09	60,100	-
[7921]	26/02/25	4,020	4,180	3,960	4,145	+185	+4.67	90,100	-
[7921]	26/02/24	3,975	3,980	3,940	3,960	+10	+0.25	19,300	-
[7921]	26/02/20	3,905	3,980	3,900	3,950	+25	+0.64	26,200	-
[7921]	26/02/19	3,930	3,945	3,900	3,925	-25	-0.63	29,600	-
[7921]	26/02/18	3,990	4,005	3,930	3,950	-40	-1.00	24,000	-
[7921]	26/02/17	4,040	4,040	3,980	3,990	-50	-1.24	28,600	-
[7921]	26/02/16	4,015	4,085	4,000	4,040	-45	-1.10	25,000	-
[7921]	26/02/13	4,200	4,225	4,020	4,085	-165	-3.88	33,900	-
[7921]	26/02/12	4,320	4,320	4,235	4,250	-70	-1.62	31,100	-
[7921]	26/02/10	4,345	4,345	4,280	4,320	+20	+0.47	23,200	-
[7921]	26/02/09	4,300	4,395	4,260	4,300	+40	+0.94	30,600	-
[7921]	26/02/06	4,265	4,270	4,225	4,260	+10	+0.24	23,000	-
[7921]	26/02/05	4,250	4,310	4,220	4,250	+60	+1.43	48,000	-
[7921]	26/02/04	4,170	4,240	4,155	4,190	-20	-0.48	34,400	-
[7921]	26/02/03	4,220	4,285	4,190	4,210	+5	+0.12	39,000	-
[7921]	26/02/02	4,295	4,330	4,175	4,205	-35	-0.83	37,200	-
[7921]	26/01/30	4,160	4,270	4,155	4,240	+55	+1.31	38,200	-
[7921]	26/01/29	4,170	4,215	4,135	4,185	+20	+0.48	115,100	-
[7921]	26/01/28	4,210	4,215	4,130	4,165	-90	-2.12	29,100	-
[7921]	26/01/27	4,270	4,275	4,215	4,255	-15	-0.35	25,100	-
[7921]	26/01/26	4,315	4,335	4,260	4,270	-80	-1.84	29,100	-
[7921]	26/01/23	4,430	4,430	4,345	4,350	-45	-1.02	22,100	-
[7921]	26/01/22	4,385	4,425	4,355	4,395	+10	+0.23	37,300	-
[7921]	26/01/21	4,400	4,435	4,365	4,385	-45	-1.02	24,800	-
[7921]	26/01/20	4,435	4,485	4,425	4,430	-65	-1.45	18,200	-
[7921]	26/01/19	4,535	4,575	4,480	4,495	-40	-0.88	30,900	-
[7921]	26/01/16	4,415	4,560	4,325	4,535	+110	+2.49	60,300	-
[7921]	26/01/15	4,450	4,485	4,420	4,425	-40	-0.90	23,900	-
[7921]	26/01/14	4,535	4,555	4,460	4,465	-80	-1.76	31,500	-
[7921]	26/01/13	4,620	4,625	4,530	4,545	-55	-1.20	35,000	-
[7921]	26/01/09	4,580	4,625	4,570	4,600	+60	+1.32	24,100	-
[7921]	26/01/08	4,660	4,680	4,510	4,540	-150	-3.20	38,400	-
[7921]	26/01/07	4,725	4,775	4,690	4,690	-55	-1.16	23,300	-
[7921]	26/01/06	4,730	4,790	4,700	4,745	+65	+1.39	32,500	-
[7921]	26/01/05	4,715	4,765	4,660	4,680	-30	-0.64	23,800	-
[7921]	25/12/30	4,780	4,795	4,665	4,710	-30	-0.63	27,000	-
[7921]	25/12/29	4,580	4,740	4,565	4,740	+185	+4.06	52,100	-
[7921]	25/12/26	4,520	4,585	4,495	4,555	+70	+1.56	27,700	-
[7921]	25/12/25	4,615	4,635	4,445	4,485	-100	-2.18	41,600	-
[7921]	25/12/24	4,625	4,650	4,580	4,585	-40	-0.86	25,600	-
[7921]	25/12/23	4,495	4,630	4,495	4,625	+130	+2.89	38,400	-
[7921]	25/12/22	4,590	4,590	4,490	4,495	-95	-2.07	22,200	-
[7921]	25/12/19	4,570	4,620	4,565	4,590	0	0.00	12,800	-
[7921]	25/12/18	4,580	4,625	4,550	4,590	+10	+0.22	22,000	-
[7921]	25/12/17	4,600	4,610	4,550	4,580	-25	-0.54	20,200	-
[7921]	25/12/16	4,625	4,625	4,560	4,605	0	0.00	22,300	-
[7921]	25/12/15	4,550	4,625	4,550	4,605	+35	+0.77	21,000	-
[7921]	25/12/12	4,600	4,605	4,560	4,570	+60	+1.33	23,700	-
[7921]	25/12/11	4,580	4,610	4,505	4,510	-60	-1.31	20,700	-
[7921]	25/12/10	4,495	4,600	4,485	4,570	+75	+1.67	20,400	-
[7921]	25/12/09	4,455	4,545	4,445	4,495	+35	+0.78	33,100	-
[7921]	25/12/08	4,385	4,600	4,385	4,460	+45	+1.02	41,500	-
[7921]	25/12/05	4,405	4,430	4,365	4,415	+10	+0.23	13,800	-
[7921]	25/12/04	4,355	4,410	4,355	4,405	+40	+0.92	15,600	-
[7921]	25/12/03	4,395	4,440	4,325	4,365	-65	-1.47	23,800	-
[7921]	25/12/02	4,450	4,450	4,335	4,430	+5	+0.11	20,600	-
[7921]	25/12/01	4,440	4,465	4,400	4,425	-15	-0.34	23,700	-
[7921]	25/11/28	4,425	4,450	4,390	4,440	+10	+0.23	20,700	-
[7921]	25/11/27	4,610	4,620	4,410	4,430	-260	-5.54	45,600	-
[7921]	25/11/26	4,635	4,700	4,600	4,690	+120	+2.63	46,000	-
[7921]	25/11/25	4,555	4,620	4,505	4,570	+5	+0.11	38,000	-
[7921]	25/11/21	4,385	4,600	4,385	4,565	+180	+4.10	39,600	-
[7921]	25/11/20	4,370	4,430	4,340	4,385	+15	+0.34	18,400	-
[7921]	25/11/19	4,315	4,395	4,300	4,370	+50	+1.16	20,600	-
[7921]	25/11/18	4,395	4,410	4,310	4,320	-80	-1.82	48,800	-
[7921]	25/11/17	4,450	4,450	4,360	4,400	-40	-0.90	13,600	-
[7921]	25/11/14	4,450	4,475	4,415	4,440	-5	-0.11	16,800	-
[7921]	25/11/13	4,440	4,480	4,430	4,445	-15	-0.34	18,300	-
[7921]	25/11/12	4,325	4,475	4,325	4,460	+135	+3.12	25,700	-
[7921]	25/11/11	4,245	4,340	4,190	4,325	+85	+2.00	32,700	-
[7921]	25/11/10	4,175	4,245	4,170	4,240	+65	+1.56	20,600	-
[7921]	25/11/07	4,155	4,190	4,150	4,175	+40	+0.97	14,100	-
[7921]	25/11/06	4,095	4,165	4,065	4,135	+55	+1.35	18,500	-
[7921]	25/11/05	4,070	4,095	4,035	4,080	+10	+0.25	19,000	-
[7921]	25/11/04	4,070	4,110	4,050	4,070	0	0.00	23,000	-
[7921]	25/10/31	4,025	4,070	4,025	4,070	+45	+1.12	24,400	-
[7921]	25/10/30	3,970	4,055	3,970	4,025	+55	+1.39	29,200	-
[7921]	25/10/29	4,020	4,030	3,960	3,970	-50	-1.24	18,800	-
[7921]	25/10/28	4,060	4,060	4,015	4,020	-70	-1.71	14,800	-
[7921]	25/10/27	4,015	4,100	4,015	4,090	+80	+2.00	12,500	-
[7921]	25/10/24	4,120	4,120	4,010	4,010	-65	-1.60	14,000	-
[7921]	25/10/23	4,090	4,140	4,070	4,075	-15	-0.37	18,100	-
[7921]	25/10/22	4,040	4,095	4,035	4,090	+50	+1.24	8,200	-
[7921]	25/10/21	4,025	4,075	4,025	4,040	+15	+0.37	12,600	-
[7921]	25/10/20	4,040	4,055	4,015	4,025	+5	+0.12	10,900	-
[7921]	25/10/17	4,030	4,050	4,015	4,020	-30	-0.74	11,500	-
[7921]	25/10/16	4,075	4,110	4,030	4,050	-50	-1.22	16,900	-
[7921]	25/10/15	4,075	4,100	4,060	4,100	+70	+1.74	12,400	-
[7921]	25/10/14	3,985	4,080	3,985	4,030	-20	-0.49	22,200	-
[7921]	25/10/10	4,020	4,080	4,010	4,050	-15	-0.37	28,500	-
[7921]	25/10/09	4,050	4,090	4,025	4,065	+15	+0.37	27,500	-
[7921]	25/10/08	4,160	4,230	4,050	4,050	-130	-3.11	29,100	-
[7921]	25/10/07	4,225	4,240	4,145	4,180	-25	-0.59	21,000	-
[7921]	25/10/06	4,200	4,245	4,165	4,205	+70	+1.69	42,700	-
[7921]	25/10/03	4,080	4,170	4,080	4,135	+50	+1.22	17,500	-
[7921]	25/10/02	4,165	4,175	4,085	4,085	-35	-0.85	32,500	-
[7921]	25/10/01	4,115	4,180	4,080	4,120	-20	-0.48	32,700	-
[7921]	25/09/30	4,170	4,240	4,080	4,140	-100	-2.36	54,000	-
[7921]	25/09/29	4,320	4,355	4,080	4,240	-10	-0.24	69,900	-
[7921]	25/09/26	4,180	4,250	4,180	4,250	+85	+2.04	31,700	-
[7921]	25/09/25	4,115	4,185	4,070	4,165	+100	+2.46	45,400	-
[7921]	25/09/24	4,100	4,110	4,050	4,065	+5	+0.12	24,100	-
[7921]	25/09/22	4,105	4,140	4,055	4,060	-50	-1.22	19,500	-
[7921]	25/09/19	4,080	4,155	4,055	4,110	+50	+1.23	32,500	-
[7921]	25/09/18	4,080	4,080	4,005	4,060	0	0.00	17,300	-
[7921]	25/09/17	4,105	4,110	4,050	4,060	-60	-1.46	16,600	-
[7921]	25/09/16	4,100	4,140	4,075	4,120	+5	+0.12	12,600	-
[7921]	25/09/12	4,165	4,180	4,085	4,115	-5	-0.12	24,600	-
[7921]	25/09/11	4,085	4,120	4,065	4,120	+15	+0.37	12,000	-
[7921]	25/09/10	4,120	4,140	4,080	4,105	+15	+0.37	16,500	-
[7921]	25/09/09	4,060	4,130	4,055	4,090	+70	+1.74	20,600	-
[7921]	25/09/08	3,980	4,065	3,980	4,020	+25	+0.63	17,600	-
[7921]	25/09/05	3,960	4,005	3,930	3,995	+35	+0.88	26,700	-