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
[4063]	26/10/29	6,004	6,049	5,921	6,010	+6.0	+0.10	9,903,700	10,912,553,500,672
[4063]	26/10/28	6,038	6,115	5,919	6,004	+154.0	+2.63	12,417,500	10,901,659,844,608
[4063]	26/10/27	5,841	5,892	5,814	5,850	+67.0	+1.16	6,236,900	10,622,036,082,688
[4063]	26/10/26	5,820	5,861	5,778	5,783	-43.0	-0.74	4,981,100	10,500,382,392,320
[4063]	26/10/23	5,795	5,852	5,710	5,826	+22.0	+0.38	8,316,300	10,578,459,361,280
[4063]	26/10/22	5,868	5,888	5,782	5,804	-78.0	-1.33	5,098,300	10,538,512,809,984
[4063]	26/10/21	5,950	5,969	5,882	5,882	+13.0	+0.22	6,486,600	10,680,139,776,000
[4063]	26/10/20	5,952	5,975	5,869	5,869	-97.0	-1.63	4,641,900	10,656,535,281,664
[4063]	26/10/19	5,904	5,997	5,876	5,966	-12.0	-0.20	4,393,700	10,832,661,446,656
[4063]	26/10/16	5,993	6,072	5,971	5,978	+15.0	+0.25	5,814,800	10,854,449,807,360
[4063]	26/10/15	6,075	6,078	5,935	5,963	-212.0	-3.43	7,583,700	10,827,214,094,336
[4063]	26/10/14	6,159	6,201	6,086	6,175	+103.0	+1.70	5,075,900	11,212,149,489,664
[4063]	26/10/13	6,020	6,091	5,995	6,072	-13.0	-0.21	5,045,600	11,025,129,668,608
[4063]	26/10/09	6,030	6,127	6,020	6,085	-36.0	-0.59	5,488,600	11,044,668,833,792
[4063]	26/10/08	6,180	6,196	6,112	6,121	-113.0	-1.81	5,197,100	11,110,010,847,232
[4063]	26/10/07	6,295	6,307	6,225	6,234	-87.0	-1.38	5,521,800	11,315,113,361,408
[4063]	26/10/06	6,234	6,341	6,187	6,321	+103.0	+1.66	6,865,100	11,473,023,664,128
[4063]	26/10/05	6,150	6,218	6,128	6,218	+188.0	+3.12	6,995,600	11,286,072,000,512
[4063]	26/10/02	5,927	6,038	5,915	6,030	+3.0	+0.05	5,867,000	10,944,840,204,288
[4063]	26/10/01	5,943	6,063	5,930	6,027	+82.0	+1.38	7,187,200	10,939,394,949,120
[4063]	26/09/30	5,790	5,949	5,779	5,945	+196.0	+3.41	9,243,600	10,790,560,071,680
[4063]	26/09/29	5,732	5,765	5,708	5,749	-65.0	-1.12	6,086,200	10,434,806,546,432
[4063]	26/09/28	5,845	5,890	5,812	5,814	-75.0	-1.27	8,220,300	10,552,786,026,496
[4063]	26/09/25	5,852	5,920	5,839	5,889	-14.0	-0.24	5,372,200	10,688,916,357,120
[4063]	26/09/24	5,795	5,921	5,795	5,903	+59.0	+1.01	8,816,000	10,714,326,499,328
[4063]	26/09/18	5,845	5,858	5,761	5,844	+82.0	+1.42	8,964,200	10,607,238,578,176
[4063]	26/09/17	5,836	5,845	5,733	5,762	-58.0	-1.00	5,873,900	10,458,402,652,160
[4063]	26/09/16	5,749	5,823	5,723	5,820	+127.0	+2.23	5,332,500	10,563,676,536,832
[4063]	26/09/15	5,722	5,755	5,684	5,693	-57.0	-0.99	4,637,600	10,333,163,880,448
[4063]	26/09/14	5,678	5,750	5,628	5,750	+12.0	+0.21	5,632,400	10,436,621,631,488
[4063]	26/09/11	5,634	5,739	5,631	5,738	-24.0	-0.42	7,659,000	10,414,841,659,392
[4063]	26/09/10	5,705	5,769	5,690	5,762	+43.0	+0.75	6,121,800	10,458,402,652,160
[4063]	26/09/09	5,677	5,752	5,671	5,719	+17.0	+0.30	7,915,400	10,380,355,043,328
[4063]	26/09/08	5,798	5,806	5,702	5,702	-116.0	-1.99	7,633,800	10,349,498,597,376
[4063]	26/09/07	5,835	5,862	5,798	5,818	+32.0	+0.55	5,656,500	10,560,046,366,720
[4063]	26/09/04	5,805	5,860	5,786	5,786	-73.0	-1.25	6,593,000	10,702,344,421,376
[4063]	26/09/03	5,900	5,914	5,841	5,859	-11.0	-0.19	4,829,400	10,837,372,698,624
[4063]	26/09/02	5,868	5,905	5,785	5,870	-98.0	-1.64	8,452,700	10,857,719,267,328
[4063]	26/09/01	6,000	6,050	5,968	5,968	-55.0	-0.91	4,933,800	11,038,989,746,176
[4063]	26/08/31	5,956	6,028	5,925	6,023	+22.0	+0.37	5,822,200	11,140,722,589,696
[4063]	26/08/28	6,053	6,068	6,001	6,001	+8.0	+0.13	5,614,200	11,100,029,452,288
[4063]	26/08/27	6,013	6,030	5,923	5,993	+26.0	+0.44	4,584,500	11,085,231,947,776
[4063]	26/08/26	5,936	5,993	5,933	5,967	-38.0	-0.63	5,248,700	11,037,140,058,112
[4063]	26/08/25	6,021	6,064	5,983	6,005	-46.0	-0.76	5,650,600	11,107,428,204,544
[4063]	26/08/24	6,051	6,087	6,019	6,051	0	+0.00	4,659,600	11,192,513,855,488
[4063]	26/08/21	6,100	6,117	6,025	6,051	-110.0	-1.79	5,191,500	11,192,513,855,488
[4063]	26/08/20	6,190	6,199	6,088	6,161	+71.0	+1.17	5,110,100	11,395,980,591,104
[4063]	26/08/19	6,133	6,177	6,068	6,090	-152.0	-2.44	6,766,300	11,264,652,738,560
[4063]	26/08/18	6,343	6,405	6,221	6,242	-143.0	-2.24	5,242,300	11,545,806,372,864
[4063]	26/08/17	6,390	6,408	6,326	6,385	+13.0	+0.20	4,280,400	11,810,312,814,592
[4063]	26/08/14	6,478	6,508	6,361	6,372	-6.0	-0.09	6,102,200	11,786,266,869,760
[4063]	26/08/13	6,465	6,484	6,365	6,378	-32.0	-0.50	4,862,800	11,797,364,998,144
[4063]	26/08/12	6,330	6,410	6,300	6,410	+124.0	+1.97	6,278,500	11,856,555,016,192
[4063]	26/08/10	6,224	6,327	6,197	6,286	+170.0	+2.78	6,667,400	11,627,192,647,680
[4063]	26/08/07	6,200	6,283	6,024	6,116	-51.0	-0.83	6,430,700	11,373,893,386,240
[4063]	26/08/06	6,093	6,234	6,090	6,167	+4.0	+0.06	6,777,500	11,468,737,085,440
[4063]	26/08/05	6,004	6,213	6,004	6,163	+176.0	+2.94	8,860,900	11,461,298,487,296
[4063]	26/08/04	5,859	5,992	5,850	5,987	+142.0	+2.43	6,864,900	11,133,991,780,352
[4063]	26/08/03	5,900	5,900	5,674	5,845	+45.0	+0.78	9,143,400	10,869,915,254,784
[4063]	26/07/31	5,917	6,042	5,800	5,800	+44.0	+0.76	18,785,700	10,786,229,452,800
[4063]	26/07/30	5,712	5,879	5,696	5,756	+66.0	+1.16	10,102,300	10,704,402,776,064
[4063]	26/07/29	5,835	5,945	5,636	5,690	-182.0	-3.10	12,006,700	10,581,662,760,960
[4063]	26/07/28	6,000	6,176	5,846	5,872	-274.0	-4.46	15,490,100	10,920,127,365,120
[4063]	26/07/27	6,473	6,520	6,137	6,146	-556.0	-8.30	14,869,000	11,429,683,920,896
[4063]	26/07/24	6,833	6,840	6,603	6,702	-268.0	-3.85	7,678,900	12,463,674,228,736
[4063]	26/07/23	7,180	7,219	6,943	6,970	-105.0	-1.48	8,507,400	12,962,071,838,720
[4063]	26/07/22	7,233	7,367	7,072	7,075	-130.0	-1.80	6,291,800	13,157,339,758,592
[4063]	26/07/21	7,205	7,230	7,086	7,205	+48.0	+0.67	5,261,900	13,399,100,489,728
[4063]	26/07/17	7,210	7,247	6,984	7,157	-204	-2.77	7,502,200	-
[4063]	26/07/16	7,451	7,502	7,287	7,361	-329	-4.28	5,529,200	-
[4063]	26/07/15	7,582	7,690	7,482	7,690	+219	+2.93	6,309,000	-
[4063]	26/07/14	7,295	7,502	7,256	7,471	+131	+1.78	5,958,400	-
[4063]	26/07/13	7,390	7,655	7,309	7,340	+20	+0.27	8,068,800	-
[4063]	26/07/10	7,255	7,403	7,216	7,320	+310	+4.42	8,345,700	-
[4063]	26/07/09	6,900	7,010	6,890	7,010	+90	+1.30	6,080,200	-
[4063]	26/07/08	7,111	7,128	6,920	6,920	-238	-3.32	6,562,800	-
[4063]	26/07/07	7,377	7,460	7,115	7,158	-257	-3.47	7,655,100	-
[4063]	26/07/06	7,058	7,420	7,050	7,415	+457	+6.57	11,929,500	-
[4063]	26/07/03	6,874	6,993	6,789	6,958	-66	-0.94	6,711,900	-
[4063]	26/07/02	7,180	7,195	6,992	7,024	-235	-3.24	7,304,400	-
[4063]	26/07/01	7,081	7,285	6,975	7,259	+251	+3.58	9,180,400	-
[4063]	26/06/30	7,058	7,058	6,932	7,008	+66	+0.95	5,376,100	-
[4063]	26/06/29	6,893	6,942	6,733	6,942	+107	+1.57	5,772,100	-
[4063]	26/06/26	7,000	7,055	6,835	6,835	-315	-4.41	8,927,500	-
[4063]	26/06/25	7,234	7,268	7,074	7,150	+50	+0.70	5,954,800	-
[4063]	26/06/24	7,001	7,153	6,955	7,100	-201	-2.75	6,914,900	-
[4063]	26/06/23	7,277	7,419	7,216	7,301	-6	-0.08	8,613,500	-
[4063]	26/06/22	7,160	7,377	7,139	7,307	-3	-0.04	7,060,600	-
[4063]	26/06/19	7,500	7,528	7,294	7,310	-149	-2.00	8,258,600	-
[4063]	26/06/18	7,665	7,736	7,407	7,459	-90	-1.19	6,479,100	-
[4063]	26/06/17	7,447	7,595	7,372	7,549	+95	+1.27	4,866,300	-
[4063]	26/06/16	7,510	7,589	7,435	7,454	-110	-1.45	5,285,700	-
[4063]	26/06/15	7,484	7,567	7,393	7,564	+376	+5.23	6,699,500	-
[4063]	26/06/12	7,056	7,218	7,025	7,188	+330	+4.81	9,888,800	-
[4063]	26/06/11	6,500	6,858	6,473	6,858	+163	+2.43	8,104,400	-
[4063]	26/06/10	6,790	6,830	6,570	6,695	-141	-2.06	7,626,000	-
[4063]	26/06/09	6,963	6,966	6,743	6,836	-27	-0.39	6,302,600	-
[4063]	26/06/08	6,980	7,056	6,783	6,863	-487	-6.63	7,427,500	-
[4063]	26/06/05	7,491	7,539	7,233	7,350	-291	-3.81	6,100,000	-
[4063]	26/06/04	7,542	7,730	7,492	7,641	-165	-2.11	6,730,800	-
[4063]	26/06/03	7,623	7,818	7,526	7,806	+333	+4.46	8,189,400	-
[4063]	26/06/02	7,600	7,600	7,194	7,473	-320	-4.11	8,746,700	-
[4063]	26/06/01	7,700	7,930	7,660	7,793	+35	+0.45	10,529,700	-
[4063]	26/05/29	7,494	7,904	7,451	7,758	+414	+5.64	15,831,800	-
[4063]	26/05/28	7,385	7,480	7,233	7,344	-62	-0.84	7,618,800	-
[4063]	26/05/27	7,250	7,572	7,219	7,406	+384	+5.47	11,120,800	-
[4063]	26/05/26	7,122	7,190	7,009	7,022	-19	-0.27	7,266,300	-
[4063]	26/05/25	7,034	7,194	6,996	7,041	+7	+0.10	7,333,900	-
[4063]	26/05/22	6,900	7,065	6,834	7,034	+177	+2.58	7,917,200	-
[4063]	26/05/21	6,988	7,014	6,857	6,857	+12	+0.18	6,503,700	-
[4063]	26/05/20	6,942	6,975	6,766	6,845	-187	-2.66	5,117,500	-
[4063]	26/05/19	7,045	7,071	6,928	7,032	+19	+0.27	5,504,100	-
[4063]	26/05/18	7,074	7,157	6,945	7,013	-92	-1.29	5,254,300	-
[4063]	26/05/15	7,385	7,464	7,040	7,105	-371	-4.96	7,528,300	-
[4063]	26/05/14	7,382	7,593	7,363	7,476	+59	+0.80	6,194,100	-
[4063]	26/05/13	7,418	7,466	7,334	7,417	-103	-1.37	6,777,500	-
[4063]	26/05/12	7,584	7,604	7,455	7,520	-54	-0.71	5,350,500	-
[4063]	26/05/11	7,557	7,668	7,509	7,574	+94	+1.26	8,717,000	-
[4063]	26/05/08	7,651	7,653	7,451	7,480	-231	-3.00	10,411,800	-
[4063]	26/05/07	7,601	7,883	7,509	7,711	+607	+8.54	16,438,600	-
[4063]	26/05/01	7,115	7,285	7,054	7,104	-142	-1.96	8,745,000	-
[4063]	26/04/30	7,251	7,351	7,076	7,246	+165	+2.33	17,278,400	-
[4063]	26/04/28	7,049	7,082	6,940	7,081	+132	+1.90	8,604,800	-
[4063]	26/04/27	6,850	7,018	6,780	6,949	+181	+2.67	8,365,900	-
[4063]	26/04/24	6,804	6,847	6,722	6,768	+104	+1.56	5,016,200	-
[4063]	26/04/23	6,650	6,784	6,584	6,664	+22	+0.33	5,907,500	-
[4063]	26/04/22	6,710	6,742	6,634	6,642	-91	-1.35	6,503,000	-
[4063]	26/04/21	6,783	6,912	6,733	6,733	-40	-0.59	8,190,200	-
[4063]	26/04/20	6,847	6,886	6,730	6,773	-134	-1.94	9,389,000	-
[4063]	26/04/17	6,830	6,996	6,772	6,907	-3	-0.04	8,437,800	-
[4063]	26/04/16	6,750	6,944	6,654	6,910	+101	+1.48	8,265,500	-
[4063]	26/04/15	6,750	6,863	6,725	6,809	+114	+1.70	10,556,400	-
[4063]	26/04/14	6,696	6,696	6,573	6,695	+33	+0.50	6,472,300	-
[4063]	26/04/13	6,600	6,694	6,552	6,662	+106	+1.62	8,241,400	-
[4063]	26/04/10	6,558	6,614	6,490	6,556	+50	+0.77	6,428,200	-
[4063]	26/04/09	6,485	6,558	6,422	6,506	+36	+0.56	9,355,900	-
[4063]	26/04/08	6,674	6,733	6,383	6,470	-104	-1.58	18,412,500	-
[4063]	26/04/07	6,571	6,652	6,551	6,574	+51	+0.78	4,807,800	-
[4063]	26/04/06	6,466	6,613	6,438	6,523	+73	+1.13	5,253,100	-
[4063]	26/04/03	6,437	6,471	6,390	6,450	+38	+0.59	4,405,400	-
[4063]	26/04/02	6,508	6,545	6,316	6,412	-93	-1.43	7,241,600	-
[4063]	26/04/01	6,459	6,505	6,313	6,505	+246	+3.93	9,274,100	-
[4063]	26/03/31	6,176	6,390	6,157	6,259	+42	+0.68	12,978,800	-
[4063]	26/03/30	5,934	6,219	5,902	6,217	+77	+1.25	11,289,900	-
[4063]	26/03/27	6,200	6,245	6,125	6,140	-151	-2.40	10,144,400	-
[4063]	26/03/26	6,340	6,384	6,217	6,291	-3	-0.05	7,075,700	-
[4063]	26/03/25	6,347	6,404	6,217	6,294	+234	+3.86	8,538,900	-
[4063]	26/03/24	6,273	6,297	6,015	6,060	-13	-0.21	8,234,900	-
[4063]	26/03/23	5,991	6,116	5,840	6,073	-300	-4.71	17,076,600	-
[4063]	26/03/19	6,563	6,641	6,373	6,373	-347	-5.16	10,998,400	-
[4063]	26/03/18	6,531	6,740	6,504	6,720	+287	+4.46	8,883,400	-
[4063]	26/03/17	6,624	6,675	6,426	6,433	-72	-1.11	8,067,900	-
[4063]	26/03/16	6,553	6,570	6,451	6,505	-26	-0.40	9,079,200	-
[4063]	26/03/13	6,301	6,533	6,273	6,531	+130	+2.03	13,581,100	-
[4063]	26/03/12	6,150	6,418	6,127	6,401	+251	+4.08	12,674,600	-
[4063]	26/03/11	6,185	6,274	6,122	6,150	+52	+0.85	6,628,700	-
[4063]	26/03/10	6,018	6,167	5,985	6,098	+128	+2.14	11,025,600	-
[4063]	26/03/09	5,898	5,989	5,816	5,970	-277	-4.43	13,096,700	-
[4063]	26/03/06	6,126	6,288	6,055	6,247	+21	+0.34	8,743,300	-
[4063]	26/03/05	6,034	6,426	6,010	6,226	+292	+4.92	15,628,900	-
[4063]	26/03/04	6,000	6,116	5,860	5,934	-183	-2.99	9,919,800	-
[4063]	26/03/03	6,223	6,319	6,070	6,117	-206	-3.26	9,427,300	-
[4063]	26/03/02	6,140	6,323	6,073	6,323	+155	+2.51	9,560,500	-
[4063]	26/02/27	6,003	6,187	5,985	6,168	+190	+3.18	10,708,600	-
[4063]	26/02/26	5,981	6,038	5,938	5,978	+44	+0.74	6,815,000	-
[4063]	26/02/25	6,006	6,019	5,854	5,934	+4	+0.07	9,617,100	-
[4063]	26/02/24	5,665	5,970	5,632	5,930	+180	+3.13	9,451,300	-
[4063]	26/02/20	5,680	5,769	5,627	5,750	+5	+0.09	5,914,500	-
[4063]	26/02/19	5,640	5,752	5,620	5,745	+192	+3.46	7,383,800	-
[4063]	26/02/18	5,470	5,586	5,458	5,553	+130	+2.40	5,051,300	-
[4063]	26/02/17	5,497	5,502	5,373	5,423	-195	-3.47	6,809,300	-
[4063]	26/02/16	5,526	5,618	5,475	5,618	+119	+2.16	6,536,400	-
[4063]	26/02/13	5,721	5,723	5,493	5,499	-242	-4.22	14,912,500	-
[4063]	26/02/12	5,400	5,741	5,383	5,741	+292	+5.36	29,186,300	-
[4063]	26/02/10	5,354	5,483	5,350	5,449	+176	+3.34	9,816,800	-
[4063]	26/02/09	5,217	5,311	5,191	5,273	+169	+3.31	14,982,300	-
[4063]	26/02/06	5,122	5,159	5,083	5,104	-75	-1.45	8,063,500	-
[4063]	26/02/05	5,222	5,309	5,179	5,179	-40	-0.77	12,929,100	-
[4063]	26/02/04	5,130	5,279	5,109	5,219	+86	+1.68	13,929,000	-
[4063]	26/02/03	5,195	5,195	5,102	5,133	+6	+0.12	7,707,400	-
[4063]	26/02/02	5,222	5,266	5,063	5,127	-2	-0.04	9,389,600	-
[4063]	26/01/30	4,994	5,129	4,954	5,129	+221	+4.50	11,111,900	-
[4063]	26/01/29	4,865	4,978	4,812	4,908	+43	+0.88	16,997,000	-
[4063]	26/01/28	4,978	5,055	4,852	4,865	-611	-11.16	29,925,500	-
[4063]	26/01/27	5,426	5,486	5,293	5,476	+27	+0.50	7,533,400	-
[4063]	26/01/26	5,471	5,479	5,362	5,449	-182	-3.23	8,000,300	-
[4063]	26/01/23	5,690	5,691	5,595	5,631	-20	-0.35	3,403,500	-
[4063]	26/01/22	5,545	5,704	5,535	5,651	+162	+2.95	6,519,700	-
[4063]	26/01/21	5,435	5,583	5,434	5,489	-56	-1.01	5,952,400	-
[4063]	26/01/20	5,600	5,645	5,545	5,545	-155	-2.72	5,347,800	-
[4063]	26/01/19	5,600	5,707	5,545	5,700	+10	+0.18	5,877,400	-
[4063]	26/01/16	5,655	5,717	5,613	5,690	+35	+0.62	7,117,000	-
[4063]	26/01/15	5,526	5,798	5,521	5,655	+103	+1.86	11,432,600	-
[4063]	26/01/14	5,458	5,590	5,425	5,552	+108	+1.98	9,388,400	-
[4063]	26/01/13	5,326	5,460	5,292	5,444	+330	+6.45	11,485,200	-
[4063]	26/01/09	5,135	5,183	5,088	5,114	+79	+1.57	7,061,700	-
[4063]	26/01/08	5,103	5,123	5,014	5,035	-209	-3.99	9,244,300	-
[4063]	26/01/07	5,244	5,280	5,170	5,244	+18	+0.34	8,190,700	-
[4063]	26/01/06	5,035	5,233	5,035	5,226	+282	+5.70	11,480,400	-
[4063]	26/01/05	4,976	5,019	4,934	4,944	+71	+1.46	5,803,300	-
[4063]	25/12/30	4,851	4,890	4,830	4,873	-36	-0.73	4,423,800	-
[4063]	25/12/29	4,896	4,944	4,883	4,909	+15	+0.31	3,118,500	-
[4063]	25/12/26	4,944	4,953	4,881	4,894	-48	-0.97	2,891,400	-
[4063]	25/12/25	4,921	4,942	4,899	4,942	+36	+0.73	1,750,100	-
[4063]	25/12/24	4,920	4,953	4,895	4,906	+14	+0.29	2,918,300	-
[4063]	25/12/23	4,870	4,912	4,862	4,892	+45	+0.93	3,699,200	-
[4063]	25/12/22	4,819	4,872	4,787	4,847	+59	+1.23	3,477,800	-
[4063]	25/12/19	4,823	4,830	4,784	4,788	0	0.00	5,857,500	-
[4063]	25/12/18	4,788	4,793	4,719	4,788	+19	+0.40	4,358,500	-
[4063]	25/12/17	4,797	4,812	4,769	4,769	-5	-0.10	4,184,700	-
[4063]	25/12/16	4,839	4,864	4,761	4,774	-205	-4.12	6,434,500	-
[4063]	25/12/15	4,837	4,994	4,809	4,979	+143	+2.96	10,419,200	-
[4063]	25/12/12	4,705	4,842	4,696	4,836	+226	+4.90	8,596,200	-
[4063]	25/12/11	4,823	4,830	4,610	4,610	-189	-3.94	7,171,700	-
[4063]	25/12/10	4,800	4,855	4,785	4,799	+12	+0.25	4,098,800	-
[4063]	25/12/09	4,781	4,838	4,733	4,787	-23	-0.48	5,119,000	-
[4063]	25/12/08	4,785	4,825	4,777	4,810	+2	+0.04	3,420,900	-
[4063]	25/12/05	4,765	4,859	4,764	4,808	-60	-1.23	6,101,400	-
[4063]	25/12/04	4,696	4,868	4,693	4,868	+184	+3.93	7,644,700	-
[4063]	25/12/03	4,703	4,740	4,633	4,684	-42	-0.89	5,912,800	-
[4063]	25/12/02	4,657	4,747	4,656	4,726	+70	+1.50	5,435,700	-
[4063]	25/12/01	4,691	4,717	4,641	4,656	-46	-0.98	4,659,300	-
[4063]	25/11/28	4,643	4,702	4,631	4,702	+58	+1.25	3,904,300	-
[4063]	25/11/27	4,639	4,658	4,617	4,644	+27	+0.58	4,149,100	-
[4063]	25/11/26	4,560	4,642	4,530	4,617	+127	+2.83	6,270,200	-
[4063]	25/11/25	4,542	4,553	4,472	4,490	-10	-0.22	6,746,300	-
[4063]	25/11/21	4,368	4,515	4,366	4,500	+66	+1.49	11,423,400	-
[4063]	25/11/20	4,455	4,491	4,421	4,434	+3	+0.07	5,805,400	-
[4063]	25/11/19	4,492	4,494	4,431	4,431	-49	-1.09	6,352,500	-
[4063]	25/11/18	4,570	4,585	4,480	4,480	-150	-3.24	8,063,900	-
[4063]	25/11/17	4,618	4,653	4,608	4,630	-11	-0.24	3,738,800	-
[4063]	25/11/14	4,639	4,665	4,608	4,641	-2	-0.04	5,357,000	-
[4063]	25/11/13	4,643	4,661	4,617	4,643	+46	+1.00	4,282,000	-
[4063]	25/11/12	4,600	4,638	4,566	4,597	+31	+0.68	6,632,000	-
[4063]	25/11/11	4,574	4,588	4,551	4,566	+15	+0.33	4,076,400	-
[4063]	25/11/10	4,571	4,573	4,521	4,551	+22	+0.49	3,727,400	-
[4063]	25/11/07	4,505	4,540	4,493	4,529	+23	+0.51	4,654,100	-
[4063]	25/11/06	4,570	4,581	4,506	4,506	-57	-1.25	6,657,900	-
[4063]	25/11/05	4,605	4,650	4,528	4,563	-81	-1.74	10,192,400	-
[4063]	25/11/04	4,598	4,658	4,587	4,644	-11	-0.24	7,709,000	-
[4063]	25/10/31	4,668	4,687	4,606	4,655	+56	+1.22	9,071,000	-
[4063]	25/10/30	4,620	4,633	4,562	4,599	-30	-0.65	8,644,800	-
[4063]	25/10/29	4,673	4,695	4,623	4,629	-43	-0.92	6,846,900	-
[4063]	25/10/28	4,734	4,764	4,668	4,672	-53	-1.12	8,112,400	-
[4063]	25/10/27	4,835	4,932	4,725	4,725	-180	-3.67	13,987,100	-
[4063]	25/10/24	4,913	4,929	4,876	4,905	+5	+0.10	4,930,500	-
[4063]	25/10/23	4,897	4,904	4,836	4,900	-40	-0.81	4,774,800	-
[4063]	25/10/22	4,932	4,961	4,911	4,940	+17	+0.35	4,705,800	-
[4063]	25/10/21	4,905	4,975	4,896	4,923	+48	+0.98	5,701,000	-
[4063]	25/10/20	4,946	4,946	4,875	4,875	-22	-0.45	5,571,100	-
[4063]	25/10/17	4,920	4,958	4,879	4,897	-80	-1.61	5,716,000	-
[4063]	25/10/16	5,017	5,029	4,957	4,977	-17	-0.34	5,169,400	-
[4063]	25/10/15	5,045	5,053	4,972	4,994	-23	-0.46	5,916,900	-
[4063]	25/10/14	4,933	5,089	4,924	5,017	-3	-0.06	10,273,900	-
[4063]	25/10/10	5,140	5,154	5,009	5,020	-118	-2.30	7,367,400	-
[4063]	25/10/09	5,127	5,152	5,101	5,138	+48	+0.94	5,507,900	-
[4063]	25/10/08	5,179	5,186	5,090	5,090	-115	-2.21	7,531,000	-
[4063]	25/10/07	5,212	5,263	5,185	5,205	+20	+0.39	8,526,000	-
[4063]	25/10/06	5,258	5,258	5,115	5,185	+154	+3.06	10,358,600	-
[4063]	25/10/03	4,884	5,046	4,883	5,031	+157	+3.22	10,548,800	-
[4063]	25/10/02	4,860	4,909	4,824	4,874	+37	+0.76	7,341,500	-
[4063]	25/10/01	4,830	4,864	4,712	4,837	-16	-0.33	7,225,900	-
[4063]	25/09/30	4,826	4,862	4,770	4,853	+75	+1.57	8,746,000	-
[4063]	25/09/29	4,798	4,808	4,742	4,778	-24	-0.50	6,575,700	-
[4063]	25/09/26	4,758	4,842	4,748	4,802	+42	+0.88	9,733,200	-
[4063]	25/09/25	4,776	4,779	4,712	4,760	+23	+0.49	7,823,800	-
[4063]	25/09/24	4,667	4,770	4,656	4,737	+23	+0.49	7,463,000	-
[4063]	25/09/22	4,618	4,736	4,611	4,714	+82	+1.77	7,109,000	-
[4063]	25/09/19	4,660	4,785	4,590	4,632	+42	+0.92	21,108,700	-
[4063]	25/09/18	4,534	4,604	4,516	4,590	+45	+0.99	5,574,600	-
[4063]	25/09/17	4,528	4,561	4,512	4,545	+8	+0.18	6,018,000	-
[4063]	25/09/16	4,416	4,539	4,412	4,537	+121	+2.74	10,258,000	-
[4063]	25/09/12	4,451	4,453	4,408	4,416	+3	+0.07	8,829,400	-
[4063]	25/09/11	4,409	4,432	4,390	4,413	+4	+0.09	7,300,300	-
[4063]	25/09/10	4,400	4,414	4,378	4,409	-11	-0.25	6,646,400	-
[4063]	25/09/09	4,449	4,467	4,415	4,420	-17	-0.38	4,528,100	-
[4063]	25/09/08	4,448	4,463	4,419	4,437	+34	+0.77	6,028,500	-
[4063]	25/09/05	4,416	4,431	4,398	4,403	-18	-0.41	7,827,900	-