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
[4004]	26/10/29	13,835	14,160	13,485	13,985	+450.0	+3.32	3,191,700	2,653,052,207,104
[4004]	26/10/28	13,400	13,600	13,120	13,535	+620.0	+4.80	2,495,300	2,567,684,227,072
[4004]	26/10/27	13,280	13,370	12,885	12,915	+535.0	+4.32	2,252,500	2,450,065,719,296
[4004]	26/10/26	12,940	12,940	12,255	12,380	-440.0	-3.43	2,438,900	2,348,572,475,392
[4004]	26/10/23	12,450	12,825	12,065	12,820	-155.0	-1.19	3,249,800	2,432,043,581,440
[4004]	26/10/22	14,490	14,490	12,835	12,975	-1,630.0	-11.16	3,558,600	2,461,448,273,920
[4004]	26/10/21	14,450	14,655	14,100	14,605	+730.0	+5.26	2,706,900	2,770,670,714,880
[4004]	26/10/20	15,640	15,710	13,810	13,875	-1,680.0	-10.80	2,958,500	2,632,184,496,128
[4004]	26/10/19	14,340	15,685	14,195	15,555	+515.0	+3.42	3,010,200	2,950,892,355,584
[4004]	26/10/16	15,400	15,640	14,660	15,040	+15.0	+0.10	2,703,200	2,853,193,121,792
[4004]	26/10/15	16,095	16,420	15,025	15,025	-1,470.0	-8.91	4,464,600	2,850,347,548,672
[4004]	26/10/14	16,285	16,920	16,195	16,495	+250.0	+1.54	2,551,600	3,129,216,860,160
[4004]	26/10/13	16,785	16,955	16,055	16,245	-1,330.0	-7.57	3,480,300	3,081,790,029,824
[4004]	26/10/09	17,000	17,625	16,920	17,575	+140.0	+0.80	2,446,600	3,334,100,484,096
[4004]	26/10/08	17,675	18,085	17,290	17,435	-640.0	-3.54	2,423,100	3,307,541,364,736
[4004]	26/10/07	17,655	18,465	17,555	18,075	+135.0	+0.75	3,205,800	3,428,953,882,624
[4004]	26/10/06	17,600	18,125	17,180	17,940	-60.0	-0.33	3,487,500	3,403,343,462,400
[4004]	26/10/05	17,680	18,000	17,030	18,000	+720.0	+4.17	3,862,700	3,414,725,754,880
[4004]	26/10/02	16,050	17,280	15,985	17,280	+1,385.0	+8.71	4,238,800	3,278,136,934,400
[4004]	26/10/01	15,000	15,895	14,945	15,895	+910.0	+6.07	2,369,400	3,015,392,624,640
[4004]	26/09/30	14,500	15,000	14,315	14,985	+1,070.0	+7.69	1,936,900	2,842,759,266,304
[4004]	26/09/29	14,700	14,790	13,840	13,915	-780.0	-5.31	2,043,000	2,639,772,778,496
[4004]	26/09/28	14,970	15,260	14,665	14,695	-265.0	-1.77	1,836,500	2,787,744,153,600
[4004]	26/09/25	14,820	15,090	14,505	14,960	+100.0	+0.67	1,916,300	2,838,016,557,056
[4004]	26/09/24	14,495	15,030	14,220	14,860	+965.0	+6.94	2,520,000	2,819,045,982,208
[4004]	26/09/18	13,905	14,210	13,700	13,895	+335.0	+2.47	2,128,600	2,635,978,768,384
[4004]	26/09/17	14,065	14,170	13,435	13,560	-570.0	-4.03	1,907,000	2,572,426,936,320
[4004]	26/09/16	13,855	14,140	13,630	14,130	+420.0	+3.06	1,309,400	2,680,559,763,456
[4004]	26/09/15	13,280	14,100	13,165	13,710	+270.0	+2.01	2,212,000	2,600,882,929,664
[4004]	26/09/14	12,925	13,505	12,885	13,440	-855.0	-5.98	3,737,600	2,549,662,089,216
[4004]	26/09/11	15,000	15,180	14,040	14,295	-1,710.0	-10.68	2,935,300	2,711,861,329,920
[4004]	26/09/10	16,000	16,070	15,495	16,005	-65.0	-0.40	1,242,100	3,036,260,335,616
[4004]	26/09/09	15,940	16,420	15,720	16,070	+395.0	+2.52	1,598,200	3,048,591,327,232
[4004]	26/09/08	16,260	16,715	15,675	15,675	-905.0	-5.46	1,948,800	2,973,657,202,688
[4004]	26/09/07	16,000	16,660	15,855	16,580	+1,050.0	+6.76	1,911,600	3,145,341,861,888
[4004]	26/09/04	15,640	15,925	15,285	15,530	+80.0	+0.52	1,529,200	2,946,149,646,336
[4004]	26/09/03	15,700	16,140	15,315	15,450	+20.0	+0.13	1,490,500	2,930,973,081,600
[4004]	26/09/02	15,700	15,840	15,205	15,430	-590.0	-3.68	1,506,300	2,927,178,809,344
[4004]	26/09/01	15,815	16,170	15,560	16,020	+175.0	+1.10	1,690,100	3,039,105,908,736
[4004]	26/08/31	15,590	15,995	15,465	15,845	-330.0	-2.04	2,025,300	3,005,907,206,144
[4004]	26/08/28	16,550	16,785	16,140	16,175	-215.0	-1.31	1,436,900	3,068,510,601,216
[4004]	26/08/27	16,790	16,990	15,860	16,390	+395.0	+2.47	1,778,500	3,109,297,586,176
[4004]	26/08/26	16,460	16,625	15,870	15,995	-185.0	-1.14	1,882,100	3,034,363,461,632
[4004]	26/08/25	15,420	16,245	15,400	16,180	+405.0	+2.57	1,568,800	3,069,459,038,208
[4004]	26/08/24	16,065	16,165	15,380	15,775	-285.0	-1.77	1,639,000	2,992,627,777,536
[4004]	26/08/21	15,940	16,255	15,775	16,060	+115.0	+0.72	1,709,700	3,046,694,191,104
[4004]	26/08/20	15,850	16,400	15,585	15,945	+45.0	+0.28	1,844,400	3,024,878,043,136
[4004]	26/08/19	15,800	16,355	15,510	15,900	-1,075.0	-6.33	2,276,600	3,016,341,061,632
[4004]	26/08/18	17,200	17,960	16,830	16,975	-225.0	-1.31	2,285,100	3,220,276,248,576
[4004]	26/08/17	16,800	17,265	16,390	17,200	+735.0	+4.46	1,773,100	3,262,960,369,664
[4004]	26/08/14	17,300	17,360	16,330	16,465	-535.0	-3.15	1,963,800	3,123,525,713,920
[4004]	26/08/13	17,140	18,010	16,900	17,000	-410.0	-2.35	3,910,100	3,225,018,957,824
[4004]	26/08/12	16,735	17,720	16,515	17,410	+1,075.0	+6.58	3,674,700	3,302,798,655,488
[4004]	26/08/10	16,330	16,945	15,970	16,335	-60.0	-0.37	2,805,700	2,956,365,922,304
[4004]	26/08/07	16,000	17,030	15,205	16,395	+1,240.0	+8.18	7,312,000	2,967,224,713,216
[4004]	26/08/06	15,955	16,085	15,005	15,155	-1,020.0	-6.31	3,044,200	2,742,805,331,968
[4004]	26/08/05	15,415	16,260	15,270	16,175	+1,490.0	+10.15	3,792,000	2,927,408,447,488
[4004]	26/08/04	14,060	14,790	13,870	14,685	+625.0	+4.45	2,999,400	2,657,743,011,840
[4004]	26/08/03	13,675	14,320	13,250	14,060	+335.0	+2.44	2,346,900	2,544,628,400,128
[4004]	26/07/31	14,525	14,540	13,525	13,725	+1,600.0	+13.20	4,295,100	2,483,998,687,232
[4004]	26/07/30	12,165	12,600	11,810	12,125	-120.0	-0.98	3,479,900	2,194,425,118,720
[4004]	26/07/29	12,510	13,005	11,820	12,245	-120.0	-0.97	4,257,700	2,216,143,093,760
[4004]	26/07/28	13,155	13,225	12,285	12,365	-1,605.0	-11.49	3,088,500	2,237,861,199,872
[4004]	26/07/27	14,380	14,490	13,660	13,970	-535.0	-3.69	2,078,700	2,528,339,820,544
[4004]	26/07/24	14,995	15,265	14,335	14,505	-890.0	-5.78	1,455,100	2,625,165,852,672
[4004]	26/07/23	15,845	15,965	15,295	15,395	+145.0	+0.95	1,371,000	2,786,241,282,048
[4004]	26/07/22	15,340	16,100	15,230	15,250	+670.0	+4.60	2,499,600	2,759,998,570,496
[4004]	26/07/21	14,250	14,670	14,070	14,580	+670.0	+4.82	2,123,200	2,638,739,668,992
[4004]	26/07/17	14,310	14,480	13,410	13,910	-985	-6.61	3,120,500	-
[4004]	26/07/16	15,500	15,555	14,715	14,895	-1,055	-6.61	1,845,200	-
[4004]	26/07/15	15,620	16,165	15,595	15,950	+535	+3.47	1,550,900	-
[4004]	26/07/14	15,100	15,555	14,880	15,415	+85	+0.55	1,895,300	-
[4004]	26/07/13	16,550	16,620	15,120	15,330	-820	-5.08	2,204,200	-
[4004]	26/07/10	16,270	16,435	15,925	16,150	+400	+2.54	1,814,000	-
[4004]	26/07/09	15,850	16,160	15,575	15,750	+420	+2.74	2,001,400	-
[4004]	26/07/08	14,875	16,100	14,780	15,330	-345	-2.20	2,461,400	-
[4004]	26/07/07	16,500	16,980	15,620	15,675	-1,075	-6.42	3,044,900	-
[4004]	26/07/06	17,520	17,680	16,340	16,750	-750	-4.29	2,339,600	-
[4004]	26/07/03	16,700	17,615	16,400	17,500	-400	-2.23	3,191,200	-
[4004]	26/07/02	18,075	18,345	17,460	17,900	-780	-4.18	2,591,200	-
[4004]	26/07/01	18,400	18,850	17,965	18,680	+980	+5.54	2,895,400	-
[4004]	26/06/30	17,865	18,000	17,280	17,700	-165	-0.92	1,849,000	-
[4004]	26/06/29	17,315	17,865	16,635	17,865	+535	+3.09	2,319,000	-
[4004]	26/06/26	17,465	18,060	16,675	17,330	-440	-2.48	3,130,000	-
[4004]	26/06/25	18,550	18,735	17,705	17,770	+20	+0.11	2,622,700	-
[4004]	26/06/24	18,025	18,320	17,400	17,750	-600	-3.27	2,726,400	-
[4004]	26/06/23	19,500	19,825	18,350	18,350	-975	-5.05	3,320,700	-
[4004]	26/06/22	18,375	19,585	18,340	19,325	+935	+5.08	2,531,900	-
[4004]	26/06/19	19,705	19,840	18,380	18,390	-30	-0.16	3,844,400	-
[4004]	26/06/18	18,695	19,285	18,250	18,420	-100	-0.54	2,873,600	-
[4004]	26/06/17	17,735	18,535	17,630	18,520	+230	+1.26	2,611,900	-
[4004]	26/06/16	18,500	18,730	18,000	18,290	-105	-0.57	4,365,600	-
[4004]	26/06/15	18,100	18,665	17,780	18,395	+1,445	+8.53	4,237,800	-
[4004]	26/06/12	17,120	17,790	16,950	16,950	+575	+3.51	4,261,100	-
[4004]	26/06/11	14,635	16,430	14,505	16,375	+1,040	+6.78	3,786,500	-
[4004]	26/06/10	16,350	16,660	15,170	15,335	-1,225	-7.40	2,931,600	-
[4004]	26/06/09	16,135	16,765	15,630	16,560	+590	+3.69	2,989,100	-
[4004]	26/06/08	15,585	16,415	15,540	15,970	-1,345	-7.77	3,666,000	-
[4004]	26/06/05	17,295	17,670	16,765	17,315	-545	-3.05	2,100,000	-
[4004]	26/06/04	18,595	18,735	17,520	17,860	-840	-4.49	2,720,300	-
[4004]	26/06/03	19,400	19,450	18,660	18,700	+875	+4.91	3,537,100	-
[4004]	26/06/02	18,560	18,620	16,930	17,825	-605	-3.28	3,219,800	-
[4004]	26/06/01	18,320	18,830	17,920	18,430	-290	-1.55	2,493,800	-
[4004]	26/05/29	18,980	18,980	17,840	18,720	+220	+1.19	14,244,600	-
[4004]	26/05/28	18,875	19,150	17,760	18,500	-600	-3.14	4,344,800	-
[4004]	26/05/27	19,870	19,945	18,955	19,100	+30	+0.16	3,310,100	-
[4004]	26/05/26	19,535	20,040	18,965	19,070	-380	-1.95	3,426,200	-
[4004]	26/05/25	18,890	20,195	18,510	19,450	+1,440	+8.00	4,334,200	-
[4004]	26/05/22	17,370	18,310	17,255	18,010	+700	+4.04	4,156,900	-
[4004]	26/05/21	16,660	17,485	16,160	17,310	+1,400	+8.80	4,153,300	-
[4004]	26/05/20	16,290	16,630	15,780	15,910	-390	-2.39	2,929,800	-
[4004]	26/05/19	16,540	16,890	15,805	16,300	-390	-2.34	3,039,700	-
[4004]	26/05/18	17,200	17,600	16,690	16,690	-510	-2.97	3,620,100	-
[4004]	26/05/15	18,980	19,000	17,010	17,200	-1,490	-7.97	4,930,400	-
[4004]	26/05/14	20,005	20,495	18,050	18,690	+875	+4.91	7,539,400	-
[4004]	26/05/13	17,110	18,150	17,080	17,815	0	0.00	4,870,500	-
[4004]	26/05/12	17,510	17,925	17,165	17,815	+965	+5.73	4,272,400	-
[4004]	26/05/11	16,480	16,935	16,245	16,850	+850	+5.31	3,987,800	-
[4004]	26/05/08	15,190	16,085	15,180	16,000	+410	+2.63	2,827,400	-
[4004]	26/05/07	15,035	15,700	15,010	15,590	+1,545	+11.00	4,158,600	-
[4004]	26/05/01	14,290	14,410	13,920	14,045	-170	-1.20	1,771,800	-
[4004]	26/04/30	13,870	14,335	13,820	14,215	+60	+0.42	2,221,600	-
[4004]	26/04/28	13,700	14,155	13,630	14,155	+165	+1.18	2,085,700	-
[4004]	26/04/27	13,850	14,160	13,725	13,990	+220	+1.60	2,354,700	-
[4004]	26/04/24	13,930	14,550	13,755	13,770	+20	+0.15	3,952,800	-
[4004]	26/04/23	14,520	14,520	13,475	13,750	-705	-4.88	3,961,500	-
[4004]	26/04/22	13,860	14,530	13,750	14,455	+1,125	+8.44	5,223,800	-
[4004]	26/04/21	12,730	13,545	12,710	13,330	+830	+6.64	2,825,800	-
[4004]	26/04/20	12,600	12,785	12,440	12,500	+40	+0.32	1,539,300	-
[4004]	26/04/17	13,000	13,075	12,425	12,460	-740	-5.61	2,094,100	-
[4004]	26/04/16	13,000	13,315	12,945	13,200	+325	+2.52	1,422,700	-
[4004]	26/04/15	13,580	13,710	12,775	12,875	-615	-4.56	2,680,600	-
[4004]	26/04/14	13,660	13,760	13,440	13,490	+190	+1.43	2,121,800	-
[4004]	26/04/13	13,000	13,310	12,935	13,300	-105	-0.78	2,217,900	-
[4004]	26/04/10	13,500	13,830	13,350	13,405	+375	+2.88	2,357,200	-
[4004]	26/04/09	12,850	13,235	12,575	13,030	+260	+2.04	3,320,100	-
[4004]	26/04/08	12,745	12,995	12,610	12,770	+985	+8.36	3,556,800	-
[4004]	26/04/07	11,840	11,865	11,525	11,785	-60	-0.51	2,394,500	-
[4004]	26/04/06	11,350	12,165	11,300	11,845	+545	+4.82	3,355,700	-
[4004]	26/04/03	11,150	11,420	11,010	11,300	+745	+7.06	2,668,500	-
[4004]	26/04/02	10,690	10,890	10,135	10,555	-185	-1.72	3,143,700	-
[4004]	26/04/01	10,450	10,740	10,280	10,740	+938	+9.57	2,542,400	-
[4004]	26/03/31	9,835	10,205	9,654	9,802	-633	-6.07	3,987,400	-
[4004]	26/03/30	10,175	10,435	9,960	10,435	-320	-2.98	2,618,400	-
[4004]	26/03/27	10,710	10,790	10,340	10,755	-255	-2.32	2,260,600	-
[4004]	26/03/26	10,940	11,220	10,720	11,010	+235	+2.18	2,405,000	-
[4004]	26/03/25	11,340	11,345	10,690	10,775	+210	+1.99	2,672,700	-
[4004]	26/03/24	10,915	10,935	10,280	10,565	+145	+1.39	3,588,900	-
[4004]	26/03/23	10,385	10,530	10,160	10,420	-785	-7.01	2,874,900	-
[4004]	26/03/19	11,100	11,270	10,710	11,205	-295	-2.57	2,994,600	-
[4004]	26/03/18	11,040	11,500	10,900	11,500	+880	+8.29	2,642,300	-
[4004]	26/03/17	11,300	11,425	10,620	10,620	-440	-3.98	2,659,300	-
[4004]	26/03/16	10,950	11,220	10,750	11,060	-40	-0.36	2,273,500	-
[4004]	26/03/13	10,915	11,590	10,890	11,100	-415	-3.60	2,811,300	-
[4004]	26/03/12	11,565	11,860	11,410	11,515	-410	-3.44	2,973,800	-
[4004]	26/03/11	11,690	12,295	11,600	11,925	+1,125	+10.42	4,383,300	-
[4004]	26/03/10	10,955	11,440	10,600	10,800	+145	+1.36	4,630,500	-
[4004]	26/03/09	10,690	11,145	10,220	10,655	-1,535	-12.59	4,639,500	-
[4004]	26/03/06	11,800	12,425	11,660	12,190	+200	+1.67	3,378,700	-
[4004]	26/03/05	12,000	12,655	11,760	11,990	+230	+1.96	4,974,100	-
[4004]	26/03/04	11,640	12,405	11,420	11,760	-780	-6.22	5,034,100	-
[4004]	26/03/03	12,565	13,970	12,490	12,540	+50	+0.40	6,554,900	-
[4004]	26/03/02	11,880	12,500	11,635	12,490	+560	+4.69	3,540,400	-
[4004]	26/02/27	11,210	11,930	11,135	11,930	+505	+4.42	2,994,500	-
[4004]	26/02/26	12,195	12,220	11,240	11,425	-455	-3.83	4,072,300	-
[4004]	26/02/25	11,600	12,140	11,550	11,880	-20	-0.17	4,439,100	-
[4004]	26/02/24	11,780	11,900	11,340	11,900	+680	+6.06	3,677,700	-
[4004]	26/02/20	10,580	11,280	10,540	11,220	+360	+3.31	2,517,400	-
[4004]	26/02/19	10,570	10,945	10,525	10,860	+480	+4.62	2,674,200	-
[4004]	26/02/18	10,475	10,630	10,205	10,380	-130	-1.24	2,209,400	-
[4004]	26/02/17	10,240	10,510	10,055	10,510	+20	+0.19	2,041,000	-
[4004]	26/02/16	10,545	10,835	10,085	10,490	+350	+3.45	4,327,600	-
[4004]	26/02/13	9,900	10,320	9,832	10,140	+5	+0.05	3,079,600	-
[4004]	26/02/12	9,800	10,350	9,800	10,135	+617	+6.48	4,119,800	-
[4004]	26/02/10	9,436	9,659	9,406	9,518	+301	+3.27	1,917,400	-
[4004]	26/02/09	9,239	9,480	9,106	9,217	+428	+4.87	2,804,700	-
[4004]	26/02/06	8,612	8,789	8,539	8,789	-15	-0.17	2,052,500	-
[4004]	26/02/05	9,195	9,242	8,761	8,804	-547	-5.85	3,164,100	-
[4004]	26/02/04	9,126	9,440	9,019	9,351	+26	+0.28	2,440,600	-
[4004]	26/02/03	8,998	9,325	8,972	9,325	+566	+6.46	2,475,700	-
[4004]	26/02/02	8,800	9,276	8,683	8,759	-191	-2.13	4,359,300	-
[4004]	26/01/30	9,040	9,191	8,730	8,950	-105	-1.16	3,252,000	-
[4004]	26/01/29	8,971	9,117	8,751	9,055	+134	+1.50	3,382,400	-
[4004]	26/01/28	8,610	8,921	8,533	8,921	+345	+4.02	3,851,200	-
[4004]	26/01/27	7,998	8,607	7,960	8,576	+557	+6.95	3,389,300	-
[4004]	26/01/26	8,001	8,096	7,907	8,019	-230	-2.79	2,384,700	-
[4004]	26/01/23	8,250	8,410	8,112	8,249	-53	-0.64	2,710,300	-
[4004]	26/01/22	8,250	8,414	8,156	8,302	+321	+4.02	5,029,200	-
[4004]	26/01/21	7,633	8,090	7,617	7,981	+48	+0.61	4,149,100	-
[4004]	26/01/20	8,000	8,055	7,740	7,933	-212	-2.60	3,460,800	-
[4004]	26/01/19	7,890	8,239	7,680	8,145	+373	+4.80	5,043,200	-
[4004]	26/01/16	7,130	7,774	7,110	7,772	+640	+8.97	4,485,100	-
[4004]	26/01/15	6,790	7,132	6,781	7,132	+316	+4.64	2,871,300	-
[4004]	26/01/14	6,795	6,882	6,760	6,816	+16	+0.24	2,302,300	-
[4004]	26/01/13	7,010	7,023	6,751	6,800	-10	-0.15	2,564,700	-
[4004]	26/01/09	6,800	6,860	6,713	6,810	-11	-0.16	1,142,000	-
[4004]	26/01/08	6,976	6,993	6,812	6,821	-297	-4.17	1,902,900	-
[4004]	26/01/07	6,991	7,310	6,950	7,118	+210	+3.04	2,880,600	-
[4004]	26/01/06	6,728	6,908	6,688	6,908	+157	+2.33	1,447,500	-
[4004]	26/01/05	6,726	6,830	6,635	6,751	+225	+3.45	1,565,100	-
[4004]	25/12/30	6,560	6,609	6,511	6,526	-124	-1.86	821,300	-
[4004]	25/12/29	6,643	6,842	6,600	6,650	+33	+0.50	1,861,300	-
[4004]	25/12/26	6,568	6,637	6,537	6,617	+50	+0.76	815,200	-
[4004]	25/12/25	6,668	6,668	6,515	6,567	-72	-1.08	970,800	-
[4004]	25/12/24	6,477	6,668	6,422	6,639	+162	+2.50	1,751,500	-
[4004]	25/12/23	6,554	6,560	6,389	6,477	-27	-0.42	1,523,900	-
[4004]	25/12/22	6,213	6,543	6,193	6,504	+497	+8.27	3,566,500	-
[4004]	25/12/19	5,950	6,017	5,884	6,007	+219	+3.78	1,513,500	-
[4004]	25/12/18	5,900	5,964	5,780	5,788	-233	-3.87	1,239,300	-
[4004]	25/12/17	6,024	6,069	5,957	6,021	-4	-0.07	906,800	-
[4004]	25/12/16	6,250	6,265	5,981	6,025	-312	-4.92	1,666,700	-
[4004]	25/12/15	6,250	6,370	6,180	6,337	-49	-0.77	1,066,400	-
[4004]	25/12/12	6,442	6,442	6,244	6,386	+44	+0.69	1,595,700	-
[4004]	25/12/11	6,450	6,507	6,290	6,342	-64	-1.00	1,050,000	-
[4004]	25/12/10	6,262	6,510	6,257	6,406	+150	+2.40	1,733,400	-
[4004]	25/12/09	6,100	6,284	6,080	6,256	+104	+1.69	1,574,200	-
[4004]	25/12/08	6,172	6,173	6,018	6,152	-62	-1.00	1,508,200	-
[4004]	25/12/05	6,145	6,331	6,130	6,214	+69	+1.12	1,938,700	-
[4004]	25/12/04	6,269	6,313	6,145	6,145	-83	-1.33	1,700,600	-
[4004]	25/12/03	6,360	6,404	6,187	6,228	-74	-1.17	1,831,800	-
[4004]	25/12/02	6,400	6,415	6,249	6,302	-69	-1.08	1,682,400	-
[4004]	25/12/01	6,569	6,589	6,305	6,371	-155	-2.38	2,158,900	-
[4004]	25/11/28	6,345	6,577	6,212	6,526	+204	+3.23	2,644,900	-
[4004]	25/11/27	6,000	6,410	5,987	6,322	+514	+8.85	4,476,100	-
[4004]	25/11/26	5,686	5,870	5,645	5,808	+222	+3.97	1,453,500	-
[4004]	25/11/25	5,809	5,845	5,531	5,586	-54	-0.96	1,661,100	-
[4004]	25/11/21	5,746	5,883	5,583	5,640	-489	-7.98	2,066,700	-
[4004]	25/11/20	6,218	6,249	6,014	6,129	+383	+6.67	2,457,400	-
[4004]	25/11/19	5,720	5,847	5,572	5,746	+10	+0.17	1,211,700	-
[4004]	25/11/18	5,953	6,020	5,736	5,736	-395	-6.44	2,127,200	-
[4004]	25/11/17	6,020	6,242	5,943	6,131	+91	+1.51	2,393,000	-
[4004]	25/11/14	5,821	6,248	5,780	6,040	+119	+2.01	4,121,200	-
[4004]	25/11/13	5,950	6,020	5,838	5,921	+34	+0.58	2,028,500	-
[4004]	25/11/12	5,676	5,908	5,637	5,887	+182	+3.19	1,185,300	-
[4004]	25/11/11	5,827	5,830	5,677	5,705	-62	-1.08	1,018,200	-
[4004]	25/11/10	5,768	5,801	5,696	5,767	+45	+0.79	1,352,100	-
[4004]	25/11/07	5,711	5,763	5,641	5,722	-62	-1.07	1,457,300	-
[4004]	25/11/06	5,810	5,873	5,724	5,784	+130	+2.30	1,221,100	-
[4004]	25/11/05	5,730	5,779	5,413	5,654	-223	-3.79	2,341,100	-
[4004]	25/11/04	6,055	6,172	5,865	5,877	-162	-2.68	1,901,400	-
[4004]	25/10/31	5,900	6,054	5,832	6,039	+101	+1.70	1,633,800	-
[4004]	25/10/30	5,870	5,938	5,782	5,938	+66	+1.12	1,532,000	-
[4004]	25/10/29	5,929	5,950	5,862	5,872	-18	-0.31	1,016,200	-
[4004]	25/10/28	5,960	5,983	5,877	5,890	-141	-2.34	1,083,200	-
[4004]	25/10/27	6,054	6,055	5,925	6,031	+77	+1.29	1,398,900	-
[4004]	25/10/24	5,810	5,954	5,800	5,954	+272	+4.79	1,849,300	-
[4004]	25/10/23	5,669	5,735	5,644	5,682	-160	-2.74	1,635,900	-
[4004]	25/10/22	5,870	5,885	5,771	5,842	-68	-1.15	1,615,700	-
[4004]	25/10/21	6,025	6,120	5,881	5,910	-25	-0.42	1,456,100	-
[4004]	25/10/20	5,866	5,975	5,802	5,935	+141	+2.43	1,423,300	-
[4004]	25/10/17	5,874	5,894	5,794	5,794	-88	-1.50	1,004,600	-
[4004]	25/10/16	5,970	5,994	5,842	5,882	-50	-0.84	1,243,900	-
[4004]	25/10/15	5,783	5,934	5,754	5,932	+214	+3.74	1,105,100	-
[4004]	25/10/14	5,805	6,004	5,685	5,718	-121	-2.07	2,594,100	-
[4004]	25/10/10	6,050	6,050	5,812	5,839	-230	-3.79	1,881,400	-
[4004]	25/10/09	6,148	6,174	5,967	6,069	+221	+3.78	3,116,000	-
[4004]	25/10/08	5,849	5,876	5,757	5,848	-76	-1.28	1,924,500	-
[4004]	25/10/07	5,932	6,089	5,900	5,924	+37	+0.63	3,111,300	-
[4004]	25/10/06	5,728	5,920	5,702	5,887	+359	+6.49	3,461,800	-
[4004]	25/10/03	5,450	5,603	5,400	5,528	+78	+1.43	1,777,800	-
[4004]	25/10/02	5,250	5,474	5,192	5,450	+357	+7.01	2,861,400	-
[4004]	25/10/01	5,010	5,146	4,968	5,093	+72	+1.43	1,365,200	-
[4004]	25/09/30	5,094	5,096	4,977	5,021	-9	-0.18	1,182,500	-
[4004]	25/09/29	5,106	5,119	5,002	5,030	-30	-0.59	1,281,700	-
[4004]	25/09/26	5,211	5,231	5,047	5,060	-214	-4.06	2,348,600	-
[4004]	25/09/25	5,282	5,320	5,230	5,274	-77	-1.44	2,118,200	-
[4004]	25/09/24	5,300	5,398	5,272	5,351	-34	-0.63	2,058,700	-
[4004]	25/09/22	5,161	5,447	5,133	5,385	+275	+5.38	3,930,500	-
[4004]	25/09/19	5,190	5,199	4,998	5,110	-65	-1.26	3,896,600	-
[4004]	25/09/18	4,985	5,209	4,894	5,175	+540	+11.65	5,834,000	-
[4004]	25/09/17	4,686	4,726	4,622	4,635	-67	-1.42	1,662,400	-
[4004]	25/09/16	4,733	4,751	4,673	4,702	+237	+5.31	2,830,500	-
[4004]	25/09/12	4,351	4,499	4,347	4,465	+171	+3.98	3,332,000	-
[4004]	25/09/11	4,170	4,306	4,165	4,294	+142	+3.42	2,262,000	-
[4004]	25/09/10	4,102	4,170	4,068	4,152	+41	+1.00	1,229,800	-
[4004]	25/09/09	4,175	4,181	4,093	4,111	-62	-1.49	1,721,800	-
[4004]	25/09/08	3,985	4,190	3,945	4,173	+229	+5.81	2,537,400	-
[4004]	25/09/05	3,807	3,964	3,794	3,944	+188	+5.01	1,779,600	-