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
[4091]	26/10/30	5,525	5,571	5,433	5,506	-28.0	-0.51	510,300	2,383,290,302,464
[4091]	26/10/29	5,439	5,534	5,414	5,534	+70.0	+1.28	1,258,000	2,395,410,268,160
[4091]	26/10/28	5,500	5,532	5,446	5,464	+29.0	+0.53	1,136,700	2,365,110,616,064
[4091]	26/10/27	5,400	5,451	5,394	5,435	+36.0	+0.67	475,600	2,352,557,850,624
[4091]	26/10/26	5,414	5,421	5,310	5,399	-26.0	-0.48	666,900	2,336,974,962,688
[4091]	26/10/23	5,427	5,451	5,376	5,425	-15.0	-0.28	666,300	2,348,229,328,896
[4091]	26/10/22	5,436	5,497	5,400	5,440	+15.0	+0.28	484,700	2,354,722,111,488
[4091]	26/10/21	5,497	5,529	5,384	5,425	-25.0	-0.46	610,200	2,348,229,328,896
[4091]	26/10/20	5,500	5,540	5,433	5,450	-74.0	-1.34	569,100	2,359,050,633,216
[4091]	26/10/19	5,446	5,537	5,416	5,524	+66.0	+1.21	622,000	2,391,081,746,432
[4091]	26/10/16	5,450	5,505	5,450	5,458	+42.0	+0.78	674,300	2,362,513,293,312
[4091]	26/10/15	5,518	5,537	5,407	5,416	-122.0	-2.20	804,300	2,344,333,606,912
[4091]	26/10/14	5,537	5,573	5,511	5,538	+28.0	+0.51	748,600	2,397,141,729,280
[4091]	26/10/13	5,496	5,524	5,452	5,510	+20.0	+0.36	512,200	2,385,021,763,584
[4091]	26/10/09	5,494	5,498	5,426	5,490	+19.0	+0.35	633,700	2,376,364,720,128
[4091]	26/10/08	5,502	5,509	5,404	5,471	-87.0	-1.57	796,400	2,368,140,476,416
[4091]	26/10/07	5,647	5,652	5,558	5,558	-92.0	-1.63	1,019,500	2,405,798,772,736
[4091]	26/10/06	5,564	5,651	5,537	5,650	+118.0	+2.13	784,800	2,445,621,329,920
[4091]	26/10/05	5,418	5,569	5,397	5,532	+185.0	+3.46	620,400	2,394,544,406,528
[4091]	26/10/02	5,307	5,377	5,290	5,347	-57.0	-1.05	674,200	2,314,466,754,560
[4091]	26/10/01	5,462	5,493	5,401	5,404	-108.0	-1.96	799,200	2,339,139,223,552
[4091]	26/09/30	5,521	5,558	5,476	5,512	+58.0	+1.06	662,500	2,385,887,363,072
[4091]	26/09/29	5,492	5,514	5,426	5,454	-38.0	-0.69	984,300	2,360,782,094,336
[4091]	26/09/28	5,625	5,673	5,492	5,492	-138.0	-2.45	971,900	2,377,230,319,616
[4091]	26/09/25	5,582	5,669	5,519	5,630	+60.0	+1.08	785,000	2,436,964,024,320
[4091]	26/09/24	5,495	5,667	5,490	5,570	+79.0	+1.44	1,083,000	2,410,992,893,952
[4091]	26/09/18	5,510	5,522	5,447	5,491	-17.0	-0.31	846,700	2,376,797,519,872
[4091]	26/09/17	5,514	5,595	5,457	5,508	+8.0	+0.15	547,300	2,384,156,164,096
[4091]	26/09/16	5,494	5,553	5,450	5,500	+58.0	+1.07	945,600	2,380,693,241,856
[4091]	26/09/15	5,430	5,461	5,410	5,442	-13.0	-0.24	552,000	2,355,587,710,976
[4091]	26/09/14	5,350	5,462	5,314	5,455	+76.0	+1.41	512,600	2,361,214,894,080
[4091]	26/09/11	5,400	5,443	5,312	5,379	-71.0	-1.30	749,400	2,328,317,919,232
[4091]	26/09/10	5,370	5,529	5,364	5,450	+12.0	+0.22	801,500	2,359,050,633,216
[4091]	26/09/09	5,350	5,476	5,350	5,438	+71.0	+1.32	569,000	2,353,856,249,856
[4091]	26/09/08	5,460	5,492	5,366	5,367	-124.0	-2.26	533,600	2,323,123,798,016
[4091]	26/09/07	5,477	5,520	5,442	5,491	+20.0	+0.37	538,900	2,376,797,519,872
[4091]	26/09/04	5,522	5,590	5,452	5,471	-129.0	-2.30	490,700	2,368,140,476,416
[4091]	26/09/03	5,614	5,724	5,589	5,600	+86.0	+1.56	597,400	2,423,978,459,136
[4091]	26/09/02	5,621	5,697	5,514	5,514	-186.0	-3.26	585,300	2,386,753,224,704
[4091]	26/09/01	5,657	5,785	5,657	5,700	+20.0	+0.35	568,600	2,467,263,938,560
[4091]	26/08/31	5,614	5,725	5,591	5,680	+79.0	+1.41	487,700	2,458,606,895,104
[4091]	26/08/28	5,587	5,690	5,577	5,601	-86.0	-1.51	518,400	2,424,411,521,024
[4091]	26/08/27	5,600	5,741	5,600	5,687	+93.0	+1.66	405,800	2,461,636,755,456
[4091]	26/08/26	5,611	5,641	5,576	5,594	-59.0	-1.04	423,900	2,421,381,398,528
[4091]	26/08/25	5,704	5,744	5,640	5,653	-56.0	-0.98	359,400	2,446,919,729,152
[4091]	26/08/24	5,667	5,757	5,657	5,709	+80.0	+1.42	404,600	2,471,159,660,544
[4091]	26/08/21	5,600	5,653	5,539	5,629	-32.0	-0.57	381,600	2,436,531,224,576
[4091]	26/08/20	5,760	5,792	5,652	5,661	-58.0	-1.01	388,800	2,450,382,651,392
[4091]	26/08/19	5,925	5,944	5,711	5,719	-276.0	-4.60	452,200	2,475,488,182,272
[4091]	26/08/18	6,050	6,081	5,988	5,995	-88.0	-1.45	381,300	2,594,955,591,680
[4091]	26/08/17	6,163	6,173	6,030	6,083	-57.0	-0.93	204,800	2,633,046,687,744
[4091]	26/08/14	6,131	6,200	6,031	6,140	-9.0	-0.15	408,000	2,657,719,418,880
[4091]	26/08/13	6,137	6,198	6,000	6,149	+13.0	+0.21	436,900	2,661,615,140,864
[4091]	26/08/12	6,102	6,184	6,062	6,136	+34.0	+0.56	314,300	2,655,987,957,760
[4091]	26/08/10	6,043	6,177	5,960	6,102	+54.0	+0.89	480,700	2,641,270,931,456
[4091]	26/08/07	6,042	6,080	5,971	6,048	+14.0	+0.23	370,200	2,617,896,861,696
[4091]	26/08/06	5,921	6,095	5,921	6,034	+98.0	+1.65	440,800	2,611,836,878,848
[4091]	26/08/05	5,800	5,955	5,800	5,936	+164.0	+2.84	492,400	2,569,417,261,056
[4091]	26/08/04	5,717	5,790	5,619	5,772	+116.0	+2.05	478,900	2,498,429,190,144
[4091]	26/08/03	5,781	5,781	5,521	5,656	-125.0	-2.16	618,500	2,448,218,390,528
[4091]	26/07/31	5,927	5,941	5,731	5,781	-50.0	-0.86	822,500	2,502,324,912,128
[4091]	26/07/30	5,800	5,958	5,739	5,831	-4.0	-0.07	773,400	2,523,967,782,912
[4091]	26/07/29	5,850	6,052	5,616	5,835	+10.0	+0.17	1,061,000	2,525,700,292,608
[4091]	26/07/28	5,994	6,009	5,825	5,825	-262.0	-4.30	388,300	2,521,371,770,880
[4091]	26/07/27	5,906	6,120	5,906	6,087	+192.0	+3.26	494,000	2,634,779,197,440
[4091]	26/07/24	5,840	5,909	5,772	5,895	-11.0	-0.19	397,100	2,551,671,422,976
[4091]	26/07/23	5,983	6,018	5,906	5,906	-63.0	-1.06	476,900	2,556,432,744,448
[4091]	26/07/22	5,987	6,050	5,960	5,969	-56.0	-0.93	440,500	2,583,702,536,192
[4091]	26/07/21	6,057	6,086	5,988	6,025	+15.0	+0.25	685,900	2,607,942,467,584
[4091]	26/07/17	6,115	6,227	5,946	6,010	-21	-0.35	518,700	-
[4091]	26/07/16	6,103	6,177	6,031	6,031	-121	-1.97	396,300	-
[4091]	26/07/15	6,100	6,189	6,070	6,152	+82	+1.35	434,900	-
[4091]	26/07/14	6,037	6,108	5,970	6,070	+18	+0.30	506,000	-
[4091]	26/07/13	6,074	6,101	5,970	6,052	-20	-0.33	279,500	-
[4091]	26/07/10	6,234	6,239	6,063	6,072	-77	-1.25	476,400	-
[4091]	26/07/09	6,090	6,158	6,075	6,149	-11	-0.18	467,800	-
[4091]	26/07/08	6,169	6,256	6,145	6,160	-41	-0.66	322,500	-
[4091]	26/07/07	6,300	6,300	6,141	6,201	-111	-1.76	413,700	-
[4091]	26/07/06	6,285	6,420	6,255	6,312	+37	+0.59	706,100	-
[4091]	26/07/03	6,286	6,286	6,126	6,275	+25	+0.40	425,300	-
[4091]	26/07/02	6,100	6,345	6,070	6,250	+230	+3.82	780,300	-
[4091]	26/07/01	6,004	6,020	5,878	6,020	+24	+0.40	539,500	-
[4091]	26/06/30	5,999	6,034	5,850	5,996	+73	+1.23	680,200	-
[4091]	26/06/29	5,961	6,030	5,863	5,923	-15	-0.25	590,700	-
[4091]	26/06/26	5,861	5,975	5,838	5,938	+265	+4.67	753,500	-
[4091]	26/06/25	5,648	5,715	5,616	5,673	+125	+2.25	633,200	-
[4091]	26/06/24	5,610	5,632	5,531	5,548	-102	-1.81	502,000	-
[4091]	26/06/23	5,523	5,744	5,495	5,650	+160	+2.91	927,600	-
[4091]	26/06/22	5,490	5,557	5,468	5,490	-74	-1.33	381,400	-
[4091]	26/06/19	5,552	5,649	5,501	5,564	-3	-0.05	537,200	-
[4091]	26/06/18	5,584	5,652	5,533	5,567	-23	-0.41	401,300	-
[4091]	26/06/17	5,561	5,615	5,480	5,590	+56	+1.01	375,300	-
[4091]	26/06/16	5,574	5,611	5,522	5,534	-94	-1.67	474,400	-
[4091]	26/06/15	5,487	5,757	5,462	5,628	+225	+4.16	563,300	-
[4091]	26/06/12	5,320	5,435	5,293	5,403	+110	+2.08	858,200	-
[4091]	26/06/11	5,175	5,299	5,164	5,293	+18	+0.34	400,400	-
[4091]	26/06/10	5,331	5,388	5,248	5,275	-56	-1.05	511,900	-
[4091]	26/06/09	5,437	5,459	5,317	5,331	-103	-1.90	575,300	-
[4091]	26/06/08	5,527	5,607	5,334	5,434	-152	-2.72	599,300	-
[4091]	26/06/05	5,570	5,674	5,550	5,586	-34	-0.60	483,500	-
[4091]	26/06/04	5,662	5,684	5,581	5,620	-59	-1.04	462,800	-
[4091]	26/06/03	5,700	5,771	5,657	5,679	-32	-0.56	653,900	-
[4091]	26/06/02	5,772	5,824	5,693	5,711	-261	-4.37	688,000	-
[4091]	26/06/01	6,284	6,318	5,937	5,972	-212	-3.43	761,500	-
[4091]	26/05/29	6,350	6,406	6,150	6,184	-72	-1.15	1,490,700	-
[4091]	26/05/28	6,298	6,377	6,203	6,256	-117	-1.84	633,100	-
[4091]	26/05/27	6,419	6,509	6,319	6,373	-29	-0.45	517,800	-
[4091]	26/05/26	6,375	6,491	6,309	6,402	+113	+1.80	585,100	-
[4091]	26/05/25	6,227	6,429	6,227	6,289	+97	+1.57	917,300	-
[4091]	26/05/22	6,144	6,278	6,100	6,192	+340.0	+5.81	975,900	-
[4091]	26/05/21	5,917	5,959	5,820	5,852	+35.0	+0.60	462,000	-
[4091]	26/05/20	5,828	5,888	5,799	5,817	-156.0	-2.61	605,300	-
[4091]	26/05/19	6,021	6,101	5,879	5,973	-21.0	-0.35	507,300	-
[4091]	26/05/18	6,061	6,108	5,927	5,994	-122.0	-1.99	776,800	-
[4091]	26/05/15	6,114	6,231	6,077	6,116	+23.0	+0.38	875,100	-
[4091]	26/05/14	6,000	6,108	5,966	6,093	+186.0	+3.15	865,200	-
[4091]	26/05/13	5,739	5,925	5,709	5,907	+120.0	+2.07	1,059,800	-
[4091]	26/05/12	6,162	6,162	5,650	5,787	-412.0	-6.65	2,298,400	-
[4091]	26/05/11	5,736	6,225	5,680	6,199	+563.0	+9.99	2,340,700	-
[4091]	26/05/08	5,722	5,800	5,538	5,636	-62	-1.09	895,500	-
[4091]	26/05/07	5,468	5,782	5,468	5,698	+174	+3.15	1,653,600	-
[4091]	26/05/01	5,550	5,621	5,485	5,524	-16	-0.29	588,800	-
[4091]	26/04/30	5,652	5,675	5,492	5,540	-137	-2.41	892,900	-
[4091]	26/04/28	5,651	5,691	5,615	5,677	+51	+0.91	598,700	-
[4091]	26/04/27	5,661	5,711	5,569	5,626	-64	-1.12	539,400	-
[4091]	26/04/24	5,602	5,753	5,597	5,690	+90	+1.61	711,600	-
[4091]	26/04/23	5,634	5,694	5,600	5,600	-86	-1.51	944,000	-
[4091]	26/04/22	5,710	5,740	5,637	5,686	-86	-1.49	535,300	-
[4091]	26/04/21	5,872	5,942	5,772	5,772	0	0.00	616,600	-
[4091]	26/04/20	5,815	5,875	5,731	5,772	-143	-2.42	499,000	-
[4091]	26/04/17	6,040	6,076	5,886	5,915	-129	-2.13	497,600	-
[4091]	26/04/16	5,861	6,044	5,845	6,044	+180	+3.07	537,300	-
[4091]	26/04/15	5,857	5,891	5,759	5,864	-93	-1.56	745,000	-
[4091]	26/04/14	5,971	6,009	5,898	5,957	+86	+1.46	636,600	-
[4091]	26/04/13	5,821	5,907	5,783	5,871	-36	-0.61	487,000	-
[4091]	26/04/10	5,930	5,979	5,846	5,907	+36	+0.61	585,000	-
[4091]	26/04/09	5,895	5,942	5,795	5,871	+13	+0.22	671,200	-
[4091]	26/04/08	5,970	5,976	5,858	5,858	+45	+0.77	885,000	-
[4091]	26/04/07	5,808	5,860	5,755	5,813	+25	+0.43	472,600	-
[4091]	26/04/06	5,800	5,860	5,761	5,788	-81	-1.38	304,100	-
[4091]	26/04/03	5,829	5,890	5,797	5,869	+109	+1.89	425,300	-
[4091]	26/04/02	5,820	5,884	5,701	5,760	+18	+0.31	622,800	-
[4091]	26/04/01	5,733	5,779	5,623	5,742	+209	+3.78	714,100	-
[4091]	26/03/31	5,782	5,793	5,533	5,533	-281	-4.83	966,200	-
[4091]	26/03/30	5,653	5,830	5,637	5,814	-61	-1.04	800,800	-
[4091]	26/03/27	5,869	5,926	5,836	5,875	-94	-1.57	960,400	-
[4091]	26/03/26	6,009	6,054	5,942	5,969	+14	+0.24	488,000	-
[4091]	26/03/25	6,040	6,078	5,898	5,955	+115	+1.97	696,300	-
[4091]	26/03/24	5,861	5,970	5,763	5,840	+19	+0.33	936,000	-
[4091]	26/03/23	5,823	5,890	5,691	5,821	-168	-2.81	1,024,600	-
[4091]	26/03/19	6,228	6,278	5,989	5,989	-305	-4.85	896,400	-
[4091]	26/03/18	6,250	6,318	6,180	6,294	+89	+1.43	846,400	-
[4091]	26/03/17	6,310	6,330	6,132	6,205	-28	-0.45	916,500	-
[4091]	26/03/16	5,855	6,347	5,830	6,233	+461	+7.99	1,810,500	-
[4091]	26/03/13	5,486	5,803	5,486	5,772	+155	+2.76	1,146,600	-
[4091]	26/03/12	5,639	5,694	5,584	5,617	-81	-1.42	631,700	-
[4091]	26/03/11	5,696	5,735	5,646	5,698	+53	+0.94	464,200	-
[4091]	26/03/10	5,706	5,706	5,594	5,645	+139	+2.52	667,400	-
[4091]	26/03/09	5,435	5,569	5,411	5,506	-261	-4.53	1,020,000	-
[4091]	26/03/06	5,719	5,768	5,679	5,767	-9	-0.16	574,500	-
[4091]	26/03/05	5,906	5,930	5,766	5,776	+70	+1.23	811,300	-
[4091]	26/03/04	5,738	5,799	5,568	5,706	-132	-2.26	822,800	-
[4091]	26/03/03	6,130	6,147	5,822	5,838	-274	-4.48	1,030,800	-
[4091]	26/03/02	5,893	6,129	5,855	6,112	+119	+1.99	782,600	-
[4091]	26/02/27	5,840	6,018	5,809	5,993	+140	+2.39	860,800	-
[4091]	26/02/26	5,900	5,910	5,833	5,853	+37	+0.64	724,900	-
[4091]	26/02/25	5,927	5,927	5,790	5,816	+5	+0.09	805,100	-
[4091]	26/02/24	5,810	5,886	5,715	5,811	-7	-0.12	873,900	-
[4091]	26/02/20	5,783	5,918	5,709	5,818	+103	+1.80	876,200	-
[4091]	26/02/19	5,730	5,750	5,645	5,715	-2	-0.03	601,100	-
[4091]	26/02/18	5,530	5,717	5,482	5,717	+254	+4.65	906,500	-
[4091]	26/02/17	5,399	5,472	5,376	5,463	+73	+1.35	495,900	-
[4091]	26/02/16	5,367	5,421	5,343	5,390	-40	-0.74	692,100	-
[4091]	26/02/13	5,472	5,534	5,352	5,430	-108	-1.95	935,700	-
[4091]	26/02/12	5,550	5,594	5,466	5,538	-10	-0.18	1,240,400	-
[4091]	26/02/10	5,565	5,629	5,526	5,548	-17	-0.31	962,700	-
[4091]	26/02/09	5,659	5,670	5,493	5,565	-35	-0.63	1,186,900	-
[4091]	26/02/06	5,488	5,647	5,374	5,600	+27	+0.48	1,351,900	-
[4091]	26/02/05	5,476	5,615	5,373	5,573	+297	+5.63	2,780,200	-
[4091]	26/02/04	4,917	5,326	4,865	5,276	+388	+7.94	2,111,400	-
[4091]	26/02/03	4,851	4,904	4,826	4,888	+80	+1.66	724,600	-
[4091]	26/02/02	4,825	4,873	4,746	4,808	+120	+2.56	1,052,000	-
[4091]	26/01/30	4,646	4,712	4,591	4,688	+83	+1.80	745,000	-
[4091]	26/01/29	4,490	4,640	4,465	4,605	+80	+1.77	831,300	-
[4091]	26/01/28	4,505	4,567	4,500	4,525	-27	-0.59	836,500	-
[4091]	26/01/27	4,562	4,635	4,542	4,552	-51	-1.11	461,900	-
[4091]	26/01/26	4,630	4,676	4,551	4,603	-73	-1.56	624,900	-
[4091]	26/01/23	4,680	4,715	4,637	4,676	+29	+0.62	452,000	-
[4091]	26/01/22	4,625	4,650	4,597	4,647	+23	+0.50	692,700	-
[4091]	26/01/21	4,654	4,669	4,601	4,624	-76	-1.62	548,800	-
[4091]	26/01/20	4,815	4,830	4,700	4,700	-140	-2.89	530,100	-
[4091]	26/01/19	4,843	4,847	4,790	4,840	-30	-0.62	654,000	-
[4091]	26/01/16	4,908	4,980	4,854	4,870	-85	-1.72	590,600	-
[4091]	26/01/15	4,926	4,979	4,911	4,955	-24	-0.48	506,100	-
[4091]	26/01/14	4,935	5,008	4,911	4,979	+27	+0.55	386,400	-
[4091]	26/01/13	5,033	5,034	4,938	4,952	+25	+0.51	585,900	-
[4091]	26/01/09	4,912	4,999	4,852	4,927	+29	+0.59	712,600	-
[4091]	26/01/08	4,820	4,956	4,814	4,898	+61	+1.26	841,600	-
[4091]	26/01/07	4,825	4,918	4,793	4,837	-8	-0.17	706,900	-
[4091]	26/01/06	4,714	4,865	4,701	4,845	+151	+3.22	665,100	-
[4091]	26/01/05	4,738	4,759	4,641	4,694	+26	+0.56	605,800	-
[4091]	25/12/30	4,742	4,744	4,668	4,668	-74	-1.56	397,400	-
[4091]	25/12/29	4,782	4,790	4,715	4,742	-11	-0.23	424,600	-
[4091]	25/12/26	4,778	4,793	4,724	4,753	+10	+0.21	183,800	-
[4091]	25/12/25	4,791	4,823	4,700	4,743	-5	-0.11	157,800	-
[4091]	25/12/24	4,776	4,812	4,725	4,748	-24	-0.50	309,000	-
[4091]	25/12/23	4,721	4,807	4,686	4,772	+86	+1.84	371,000	-
[4091]	25/12/22	4,714	4,721	4,630	4,686	+2	+0.04	298,700	-
[4091]	25/12/19	4,698	4,732	4,681	4,684	+29	+0.62	753,800	-
[4091]	25/12/18	4,648	4,670	4,617	4,655	+15	+0.32	471,400	-
[4091]	25/12/17	4,682	4,693	4,608	4,640	-53	-1.13	470,900	-
[4091]	25/12/16	4,742	4,745	4,689	4,693	-82	-1.72	743,700	-
[4091]	25/12/15	4,771	4,804	4,723	4,775	+12	+0.25	611,800	-
[4091]	25/12/12	4,727	4,798	4,727	4,763	+67	+1.43	816,300	-
[4091]	25/12/11	4,800	4,803	4,696	4,696	-79	-1.65	371,500	-
[4091]	25/12/10	4,721	4,798	4,715	4,775	+60	+1.27	440,100	-
[4091]	25/12/09	4,739	4,761	4,695	4,715	-50	-1.05	533,100	-
[4091]	25/12/08	4,713	4,783	4,681	4,765	+45	+0.95	354,100	-
[4091]	25/12/05	4,783	4,814	4,696	4,720	-111	-2.30	544,000	-
[4091]	25/12/04	4,799	4,904	4,792	4,831	+32	+0.67	301,300	-
[4091]	25/12/03	4,840	4,848	4,774	4,799	0	0.00	472,700	-
[4091]	25/12/02	4,958	4,970	4,794	4,799	-171	-3.44	584,000	-
[4091]	25/12/01	5,062	5,093	4,970	4,970	-113	-2.22	298,300	-
[4091]	25/11/28	5,079	5,119	5,035	5,083	+33	+0.65	506,000	-
[4091]	25/11/27	5,000	5,069	4,995	5,050	+66	+1.32	361,900	-
[4091]	25/11/26	4,929	4,995	4,903	4,984	+83	+1.69	489,400	-
[4091]	25/11/25	4,990	5,022	4,850	4,901	-87	-1.74	704,300	-
[4091]	25/11/21	4,779	4,988	4,779	4,988	+209	+4.37	1,169,200	-
[4091]	25/11/20	4,890	4,935	4,772	4,779	+29	+0.61	433,700	-
[4091]	25/11/19	4,821	4,830	4,728	4,750	-43	-0.90	493,900	-
[4091]	25/11/18	4,846	4,880	4,774	4,793	-106	-2.16	586,400	-
[4091]	25/11/17	4,970	5,021	4,899	4,899	-141	-2.80	430,900	-
[4091]	25/11/14	5,010	5,040	4,957	5,040	+14	+0.28	386,500	-
[4091]	25/11/13	5,037	5,085	5,023	5,026	-2	-0.04	332,600	-
[4091]	25/11/12	5,024	5,110	4,985	5,028	+4	+0.08	490,600	-
[4091]	25/11/11	5,072	5,092	5,010	5,024	+2	+0.04	370,800	-
[4091]	25/11/10	4,999	5,032	4,938	5,022	+73	+1.48	492,800	-
[4091]	25/11/07	4,924	4,979	4,898	4,949	+74	+1.52	575,000	-
[4091]	25/11/06	4,871	4,924	4,836	4,875	+41	+0.85	672,700	-
[4091]	25/11/05	4,932	4,969	4,788	4,834	-62	-1.27	763,900	-
[4091]	25/11/04	5,114	5,125	4,896	4,896	-232	-4.52	1,054,200	-
[4091]	25/10/31	5,189	5,241	5,001	5,128	+39	+0.77	1,013,200	-
[4091]	25/10/30	5,184	5,250	4,991	5,089	-3	-0.06	3,813,900	-
[4091]	25/10/29	4,983	5,101	4,960	5,092	+139	+2.81	909,100	-
[4091]	25/10/28	5,047	5,057	4,933	4,953	-133	-2.62	639,100	-
[4091]	25/10/27	5,086	5,130	5,066	5,086	+36	+0.71	746,200	-
[4091]	25/10/24	5,026	5,056	4,970	5,050	+187	+3.85	891,100	-
[4091]	25/10/23	4,883	4,905	4,860	4,863	-3	-0.06	446,600	-
[4091]	25/10/22	4,899	4,912	4,854	4,866	-68	-1.38	484,800	-
[4091]	25/10/21	4,916	4,977	4,900	4,934	+18	+0.37	463,200	-
[4091]	25/10/20	4,944	4,975	4,870	4,916	+37	+0.76	481,600	-
[4091]	25/10/17	4,879	4,920	4,860	4,879	-22	-0.45	596,000	-
[4091]	25/10/16	4,965	5,023	4,873	4,901	-82	-1.65	559,900	-
[4091]	25/10/15	4,958	5,043	4,950	4,983	-11	-0.22	683,100	-
[4091]	25/10/14	4,964	5,086	4,938	4,994	-17	-0.34	703,300	-
[4091]	25/10/10	5,131	5,160	5,010	5,011	-149	-2.89	748,100	-
[4091]	25/10/09	5,168	5,173	5,051	5,160	+13	+0.25	639,200	-
[4091]	25/10/08	5,166	5,216	5,145	5,147	-60	-1.15	548,100	-
[4091]	25/10/07	5,187	5,263	5,174	5,207	+25	+0.48	569,400	-
[4091]	25/10/06	5,195	5,230	5,113	5,182	+70	+1.37	689,700	-
[4091]	25/10/03	5,083	5,122	5,067	5,112	+29	+0.57	434,000	-
[4091]	25/10/02	5,136	5,192	5,057	5,083	-27	-0.53	586,800	-
[4091]	25/10/01	5,200	5,209	5,106	5,110	-137	-2.61	783,100	-
[4091]	25/09/30	5,208	5,275	5,184	5,247	-1	-0.02	668,800	-
[4091]	25/09/29	5,388	5,394	5,248	5,248	-207	-3.79	1,154,200	-
[4091]	25/09/26	5,428	5,497	5,420	5,455	+27	+0.50	761,200	-
[4091]	25/09/25	5,447	5,486	5,428	5,428	+32	+0.59	451,100	-
[4091]	25/09/24	5,579	5,618	5,395	5,396	-283	-4.98	802,700	-
[4091]	25/09/22	5,570	5,706	5,551	5,679	+93	+1.66	393,100	-
[4091]	25/09/19	5,752	5,780	5,505	5,586	-126	-2.21	710,300	-
[4091]	25/09/18	5,625	5,732	5,589	5,712	+87	+1.55	489,700	-
[4091]	25/09/17	5,766	5,772	5,625	5,625	-168	-2.90	349,400	-
[4091]	25/09/16	5,858	5,951	5,728	5,793	+11	+0.19	793,800	-
[4091]	25/09/12	5,746	5,806	5,706	5,782	+84	+1.47	739,500	-
[4091]	25/09/11	5,642	5,698	5,608	5,698	+65	+1.15	511,000	-
[4091]	25/09/10	5,595	5,663	5,562	5,633	+31	+0.55	465,700	-
[4091]	25/09/09	5,449	5,624	5,431	5,602	+160	+2.94	611,400	-
[4091]	25/09/08	5,500	5,500	5,412	5,442	-13	-0.24	288,500	-
[4091]	25/09/05	5,425	5,500	5,399	5,455	+81	+1.51	573,500	-