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
[4307]	26/10/29	5,837	6,101	5,789	5,992	-145.0	-2.36	6,584,500	3,356,125,822,976
[4307]	26/10/28	6,153	6,321	6,089	6,137	-88.0	-1.41	3,622,500	3,437,340,655,616
[4307]	26/10/27	6,100	6,305	6,050	6,225	-61.0	-0.97	3,144,400	3,486,629,494,784
[4307]	26/10/26	6,220	6,317	6,178	6,286	+112.0	+1.81	2,517,300	3,520,795,770,880
[4307]	26/10/23	6,262	6,345	6,103	6,174	-21.0	-0.34	3,277,800	3,458,064,187,392
[4307]	26/10/22	6,091	6,310	6,091	6,195	+204.0	+3.41	3,147,600	3,469,826,326,528
[4307]	26/10/21	5,979	6,041	5,910	5,991	+45.0	+0.76	2,571,500	3,355,565,883,392
[4307]	26/10/20	5,910	5,984	5,862	5,946	+30.0	+0.51	2,355,100	3,330,361,262,080
[4307]	26/10/19	5,853	5,992	5,817	5,916	-37.0	-0.62	2,770,500	3,313,558,355,968
[4307]	26/10/16	5,923	6,152	5,923	5,953	+230.0	+4.02	4,270,200	3,334,281,887,744
[4307]	26/10/15	5,563	5,754	5,531	5,723	+110.0	+1.96	3,308,700	3,205,458,821,120
[4307]	26/10/14	5,602	5,745	5,590	5,613	+4.0	+0.07	2,470,700	3,143,847,641,088
[4307]	26/10/13	5,713	5,744	5,570	5,609	-4.0	-0.07	3,626,500	3,141,607,096,320
[4307]	26/10/09	5,405	5,676	5,400	5,613	+272.0	+5.09	4,937,600	3,143,847,641,088
[4307]	26/10/08	5,229	5,357	5,204	5,341	+152.0	+2.93	3,812,300	2,991,500,034,048
[4307]	26/10/07	5,127	5,197	5,126	5,189	+99.0	+1.94	2,036,600	2,906,364,837,888
[4307]	26/10/06	5,043	5,119	4,971	5,090	+117.0	+2.35	2,104,100	2,850,914,828,288
[4307]	26/10/05	4,975	5,045	4,950	4,973	-102.0	-2.01	2,075,100	2,785,382,760,448
[4307]	26/10/02	5,111	5,178	5,031	5,075	+64.0	+1.28	2,042,600	2,842,513,113,088
[4307]	26/10/01	5,010	5,041	4,946	5,011	+59.0	+1.19	1,789,900	2,806,666,756,096
[4307]	26/09/30	4,951	4,990	4,904	4,952	-19.0	-0.38	2,060,400	2,773,620,621,312
[4307]	26/09/29	4,987	5,039	4,941	4,971	-36.0	-0.72	1,665,500	2,784,262,619,136
[4307]	26/09/28	5,066	5,121	4,984	5,007	-82.0	-1.61	1,876,400	2,804,426,211,328
[4307]	26/09/25	5,008	5,093	5,008	5,089	+55.0	+1.09	1,966,100	2,850,354,626,560
[4307]	26/09/24	5,002	5,115	5,000	5,034	-122.0	-2.37	2,567,900	2,819,549,036,544
[4307]	26/09/18	5,113	5,160	5,068	5,156	+1.0	+0.02	3,303,900	2,887,881,326,592
[4307]	26/09/17	5,095	5,189	5,061	5,155	+58.0	+1.14	1,807,900	2,887,321,387,008
[4307]	26/09/16	5,187	5,197	5,081	5,097	-73.0	-1.41	1,837,900	2,854,835,453,952
[4307]	26/09/15	5,306	5,310	5,128	5,170	-36.0	-0.69	1,899,200	2,895,722,840,064
[4307]	26/09/14	5,033	5,222	5,020	5,206	+305.0	+6.22	2,603,900	2,915,886,432,256
[4307]	26/09/11	4,791	4,919	4,790	4,901	-10.0	-0.20	2,170,500	2,745,055,576,064
[4307]	26/09/10	4,789	4,911	4,753	4,911	+93.0	+1.93	2,074,500	2,750,656,544,768
[4307]	26/09/09	4,829	4,857	4,790	4,818	-151.0	-3.04	3,143,100	2,698,567,221,248
[4307]	26/09/08	4,957	4,984	4,911	4,969	+19.0	+0.38	1,724,600	2,783,142,477,824
[4307]	26/09/07	5,078	5,105	4,902	4,950	-294.0	-5.61	2,707,300	2,772,500,480,000
[4307]	26/09/04	5,268	5,306	5,228	5,244	+75.0	+1.45	1,839,500	2,937,170,165,760
[4307]	26/09/03	5,114	5,201	5,110	5,169	+29.0	+0.56	1,964,100	2,895,162,638,336
[4307]	26/09/02	5,260	5,292	5,131	5,140	-204.0	-3.82	2,234,200	2,878,919,671,808
[4307]	26/09/01	5,347	5,410	5,291	5,344	+53.0	+1.00	1,696,800	2,993,180,377,088
[4307]	26/08/31	5,236	5,291	5,208	5,291	+25.0	+0.47	3,589,700	2,963,494,928,384
[4307]	26/08/28	5,098	5,315	5,076	5,266	+220.0	+4.36	2,687,300	2,949,492,506,624
[4307]	26/08/27	5,097	5,119	5,020	5,046	+13.0	+0.26	2,621,100	2,826,270,146,560
[4307]	26/08/26	5,108	5,184	5,029	5,033	-80.0	-1.56	1,704,400	2,818,988,834,816
[4307]	26/08/25	5,114	5,162	5,071	5,113	+28.0	+0.55	1,355,000	2,863,797,108,736
[4307]	26/08/24	5,029	5,147	5,021	5,085	+73.0	+1.46	1,985,100	2,848,114,081,792
[4307]	26/08/21	5,061	5,143	4,982	5,012	-63.0	-1.24	1,974,600	2,807,226,695,680
[4307]	26/08/20	4,977	5,093	4,968	5,075	+215.0	+4.42	2,328,700	2,842,513,113,088
[4307]	26/08/19	4,907	4,917	4,817	4,860	+23.0	+0.48	2,871,600	2,720,129,351,680
[4307]	26/08/18	4,850	4,888	4,795	4,837	-32.0	-0.66	1,760,900	2,707,256,246,272
[4307]	26/08/17	5,052	5,075	4,869	4,869	-262.0	-5.11	2,234,800	2,725,166,710,784
[4307]	26/08/14	5,056	5,194	5,022	5,131	+154.0	+3.09	2,753,500	2,871,807,442,944
[4307]	26/08/13	4,920	5,007	4,866	4,977	-5.0	-0.10	2,354,200	2,785,613,971,456
[4307]	26/08/12	5,000	5,062	4,929	4,982	+10.0	+0.20	2,622,900	2,788,412,358,656
[4307]	26/08/10	4,905	4,980	4,786	4,972	+113.0	+2.33	2,496,800	2,782,815,584,256
[4307]	26/08/07	4,778	4,928	4,766	4,859	+121.0	+2.55	3,023,100	2,719,569,674,240
[4307]	26/08/06	4,639	4,761	4,629	4,738	+168.0	+3.68	3,127,100	2,651,846,344,704
[4307]	26/08/05	4,589	4,660	4,486	4,570	-57.0	-1.23	4,646,600	2,557,817,126,912
[4307]	26/08/04	4,680	4,724	4,562	4,627	-61.0	-1.30	3,931,600	2,589,719,789,568
[4307]	26/08/03	4,743	4,750	4,583	4,688	+2.0	+0.04	3,778,000	2,623,861,424,128
[4307]	26/07/31	4,862	4,904	4,650	4,686	-890.0	-15.96	7,155,600	2,622,742,069,248
[4307]	26/07/30	5,550	5,620	5,424	5,576	+83.0	+1.51	5,114,300	3,120,872,816,640
[4307]	26/07/29	5,478	5,575	5,332	5,493	+115.0	+2.14	4,074,000	3,074,417,754,112
[4307]	26/07/28	5,238	5,423	5,192	5,378	+182.0	+3.50	3,545,900	3,010,052,751,360
[4307]	26/07/27	4,998	5,218	4,986	5,196	+261.0	+5.29	2,345,900	2,908,187,787,264
[4307]	26/07/24	4,893	4,955	4,871	4,935	+32.0	+0.65	1,476,500	2,766,441,545,728
[4307]	26/07/23	4,875	4,958	4,868	4,903	-78.0	-1.57	1,778,100	2,748,503,293,952
[4307]	26/07/22	4,905	4,995	4,901	4,981	-124.0	-2.43	2,623,100	2,792,228,126,720
[4307]	26/07/21	5,076	5,178	5,056	5,105	+29.0	+0.57	2,365,700	2,861,739,540,480
[4307]	26/07/17	5,140	5,180	5,050	5,076	-24	-0.47	3,134,600	-
[4307]	26/07/16	4,934	5,159	4,913	5,100	+164	+3.32	2,784,500	-
[4307]	26/07/15	4,981	5,010	4,787	4,936	-127	-2.51	3,545,500	-
[4307]	26/07/14	5,135	5,199	5,063	5,063	+26	+0.52	2,749,100	-
[4307]	26/07/13	4,996	5,049	4,926	5,037	+58	+1.16	1,698,500	-
[4307]	26/07/10	5,070	5,070	4,973	4,979	-39	-0.78	2,073,400	-
[4307]	26/07/09	4,925	5,078	4,910	5,018	+18	+0.36	2,117,400	-
[4307]	26/07/08	5,200	5,236	5,000	5,000	-119	-2.32	2,502,700	-
[4307]	26/07/07	5,050	5,175	5,050	5,119	+32	+0.63	2,212,700	-
[4307]	26/07/06	4,871	5,117	4,850	5,087	+177	+3.60	2,345,700	-
[4307]	26/07/03	5,046	5,046	4,884	4,910	+74	+1.53	2,999,000	-
[4307]	26/07/02	4,898	5,007	4,836	4,836	+285	+6.26	3,019,000	-
[4307]	26/07/01	4,560	4,612	4,510	4,551	-41	-0.89	1,985,600	-
[4307]	26/06/30	4,607	4,642	4,546	4,592	-38	-0.82	2,373,400	-
[4307]	26/06/29	4,473	4,649	4,473	4,630	+329	+7.65	3,756,500	-
[4307]	26/06/26	4,270	4,344	4,201	4,301	+34	+0.80	2,113,200	-
[4307]	26/06/25	4,307	4,336	4,253	4,267	-101	-2.31	2,267,200	-
[4307]	26/06/24	4,370	4,443	4,281	4,368	+64	+1.49	2,621,200	-
[4307]	26/06/23	4,190	4,338	4,144	4,304	+48	+1.13	2,595,600	-
[4307]	26/06/22	4,311	4,332	4,228	4,256	-102	-2.34	2,276,100	-
[4307]	26/06/19	4,521	4,534	4,358	4,358	-297	-6.38	4,234,100	-
[4307]	26/06/18	4,593	4,687	4,551	4,655	+59	+1.28	2,364,500	-
[4307]	26/06/17	4,550	4,649	4,475	4,596	+91	+2.02	1,885,500	-
[4307]	26/06/16	4,500	4,517	4,401	4,505	-60	-1.31	2,822,700	-
[4307]	26/06/15	4,619	4,712	4,550	4,565	+69	+1.53	1,767,800	-
[4307]	26/06/12	4,595	4,610	4,464	4,496	-104	-2.26	2,122,200	-
[4307]	26/06/11	4,625	4,694	4,562	4,600	-50	-1.08	1,775,500	-
[4307]	26/06/10	4,622	4,685	4,605	4,650	+24	+0.52	2,062,200	-
[4307]	26/06/09	4,703	4,719	4,608	4,626	-73	-1.55	1,931,000	-
[4307]	26/06/08	4,812	4,912	4,692	4,699	-183	-3.75	1,982,800	-
[4307]	26/06/05	4,799	4,930	4,780	4,882	+139	+2.93	1,948,500	-
[4307]	26/06/04	4,696	4,800	4,638	4,743	-151	-3.09	2,554,500	-
[4307]	26/06/03	4,947	4,971	4,780	4,894	-153	-3.03	2,766,400	-
[4307]	26/06/02	5,324	5,329	5,009	5,047	-177	-3.39	3,778,000	-
[4307]	26/06/01	5,200	5,399	5,130	5,224	+202	+4.02	5,596,800	-
[4307]	26/05/29	5,000	5,117	4,938	5,022	+190	+3.93	8,861,600	-
[4307]	26/05/28	4,745	4,859	4,700	4,832	+85	+1.79	4,128,500	-
[4307]	26/05/27	4,570	4,755	4,570	4,747	+183	+4.01	3,351,800	-
[4307]	26/05/26	4,660	4,675	4,552	4,564	-48	-1.04	2,429,500	-
[4307]	26/05/25	4,685	4,695	4,532	4,612	-85	-1.81	2,705,400	-
[4307]	26/05/22	4,640	4,704	4,571	4,697	+16.0	+0.34	3,120,600	-
[4307]	26/05/21	4,735	4,758	4,653	4,681	-54.0	-1.14	2,921,100	-
[4307]	26/05/20	4,838	4,849	4,668	4,735	-65	-1.35	4,761,400	-
[4307]	26/05/19	4,684	4,848	4,640	4,800	+239	+5.24	5,627,600	-
[4307]	26/05/18	4,432	4,595	4,415	4,561	+229	+5.29	5,692,100	-
[4307]	26/05/15	4,215	4,362	4,201	4,332	+158	+3.79	4,777,000	-
[4307]	26/05/14	4,270	4,275	4,126	4,174	-166	-3.82	3,878,000	-
[4307]	26/05/13	4,230	4,367	4,230	4,340	+112	+2.65	2,250,600	-
[4307]	26/05/12	4,215	4,248	4,148	4,228	-73	-1.70	3,870,100	-
[4307]	26/05/11	4,281	4,402	4,280	4,301	-50	-1.15	4,311,900	-
[4307]	26/05/08	4,347	4,469	4,270	4,351	+102	+2.40	4,184,000	-
[4307]	26/05/07	4,113	4,273	4,113	4,249	+66	+1.58	5,056,300	-
[4307]	26/05/01	4,142	4,216	4,054	4,183	+41	+0.99	3,854,800	-
[4307]	26/04/30	4,215	4,300	4,098	4,142	-171	-3.96	6,816,100	-
[4307]	26/04/28	4,479	4,592	4,286	4,313	-96	-2.18	8,727,100	-
[4307]	26/04/27	4,583	4,874	4,357	4,409	-683	-13.41	9,837,700	-
[4307]	26/04/24	5,000	5,224	4,974	5,092	+17	+0.33	7,613,500	-
[4307]	26/04/23	5,123	5,148	4,951	5,075	-80	-1.55	5,256,500	-
[4307]	26/04/22	5,098	5,171	5,050	5,155	+167	+3.35	3,795,500	-
[4307]	26/04/21	5,008	5,078	4,967	4,988	+23	+0.46	3,355,300	-
[4307]	26/04/20	4,997	5,008	4,926	4,965	+79	+1.62	2,862,800	-
[4307]	26/04/17	4,989	5,018	4,885	4,886	+12	+0.25	3,725,400	-
[4307]	26/04/16	4,994	5,014	4,861	4,874	-4	-0.08	4,892,600	-
[4307]	26/04/15	4,765	4,908	4,757	4,878	+228	+4.90	4,884,100	-
[4307]	26/04/14	4,632	4,706	4,613	4,650	+158	+3.52	3,775,900	-
[4307]	26/04/13	4,390	4,559	4,374	4,492	+74	+1.67	3,492,500	-
[4307]	26/04/10	4,445	4,469	4,392	4,418	-93	-2.06	3,333,600	-
[4307]	26/04/09	4,505	4,584	4,435	4,511	-14	-0.31	3,507,000	-
[4307]	26/04/08	4,560	4,560	4,489	4,525	+50	+1.12	2,290,000	-
[4307]	26/04/07	4,460	4,534	4,443	4,475	+5	+0.11	1,638,100	-
[4307]	26/04/06	4,472	4,496	4,435	4,470	+19	+0.43	1,009,600	-
[4307]	26/04/03	4,416	4,474	4,414	4,451	+35	+0.79	1,254,800	-
[4307]	26/04/02	4,609	4,611	4,400	4,416	-219	-4.72	3,917,700	-
[4307]	26/04/01	4,450	4,635	4,426	4,635	+303	+6.99	5,720,900	-
[4307]	26/03/31	4,349	4,393	4,297	4,332	+82	+1.93	3,700,400	-
[4307]	26/03/30	4,078	4,253	4,076	4,250	-7	-0.16	3,301,700	-
[4307]	26/03/27	4,260	4,307	4,247	4,257	+36	+0.85	1,928,600	-
[4307]	26/03/26	4,241	4,260	4,182	4,221	-25	-0.59	1,810,300	-
[4307]	26/03/25	4,153	4,253	4,125	4,246	-47	-1.09	3,414,100	-
[4307]	26/03/24	4,320	4,341	4,253	4,293	+64	+1.51	2,237,100	-
[4307]	26/03/23	4,206	4,272	4,188	4,229	-61	-1.42	2,355,600	-
[4307]	26/03/19	4,366	4,389	4,274	4,290	-11	-0.26	3,911,600	-
[4307]	26/03/18	4,286	4,322	4,277	4,301	-13	-0.30	1,860,000	-
[4307]	26/03/17	4,278	4,318	4,254	4,314	-7	-0.16	2,455,700	-
[4307]	26/03/16	4,276	4,350	4,273	4,321	+16	+0.37	1,694,300	-
[4307]	26/03/13	4,182	4,305	4,182	4,305	+68	+1.60	2,471,300	-
[4307]	26/03/12	4,177	4,268	4,170	4,237	-10	-0.24	3,444,200	-
[4307]	26/03/11	4,323	4,377	4,247	4,247	-95	-2.19	3,648,400	-
[4307]	26/03/10	4,440	4,450	4,317	4,342	-40	-0.91	4,714,200	-
[4307]	26/03/09	4,238	4,400	4,227	4,382	-9	-0.20	5,419,900	-
[4307]	26/03/06	4,300	4,444	4,273	4,391	+254	+6.14	7,367,100	-
[4307]	26/03/05	4,260	4,260	4,092	4,137	-6	-0.14	3,740,800	-
[4307]	26/03/04	4,138	4,196	4,043	4,143	+73	+1.79	4,836,000	-
[4307]	26/03/03	4,101	4,116	4,009	4,070	-55	-1.33	3,503,000	-
[4307]	26/03/02	4,227	4,298	4,125	4,125	-242	-5.54	5,487,800	-
[4307]	26/02/27	4,343	4,392	4,234	4,367	+206	+4.95	11,541,100	-
[4307]	26/02/26	3,899	4,198	3,882	4,161	+361	+9.50	10,553,600	-
[4307]	26/02/25	3,841	3,882	3,725	3,800	+239	+6.71	9,282,900	-
[4307]	26/02/24	3,700	3,713	3,518	3,561	-272	-7.10	7,248,700	-
[4307]	26/02/20	3,900	3,901	3,806	3,833	-91	-2.32	2,664,100	-
[4307]	26/02/19	4,000	4,010	3,924	3,924	+34	+0.87	2,807,300	-
[4307]	26/02/18	3,965	3,986	3,872	3,890	-40	-1.02	3,515,400	-
[4307]	26/02/17	3,980	4,013	3,902	3,930	-176	-4.29	4,181,500	-
[4307]	26/02/16	4,106	4,133	4,042	4,106	+53	+1.31	3,057,300	-
[4307]	26/02/13	4,187	4,218	4,032	4,053	-167	-3.96	5,412,100	-
[4307]	26/02/12	4,264	4,321	4,220	4,220	-184	-4.18	4,662,600	-
[4307]	26/02/10	4,294	4,429	4,229	4,404	+180	+4.26	5,911,100	-
[4307]	26/02/09	4,278	4,313	4,180	4,224	+2	+0.05	5,009,900	-
[4307]	26/02/06	4,306	4,342	4,185	4,222	-117	-2.70	5,396,400	-
[4307]	26/02/05	4,288	4,430	4,192	4,339	+52	+1.21	5,281,800	-
[4307]	26/02/04	4,370	4,380	4,170	4,287	-355	-7.65	8,461,300	-
[4307]	26/02/03	4,640	4,658	4,575	4,642	+2	+0.04	3,956,900	-
[4307]	26/02/02	4,738	4,814	4,608	4,640	-61	-1.30	5,429,100	-
[4307]	26/01/30	4,985	5,003	4,695	4,701	-984	-17.31	11,370,600	-
[4307]	26/01/29	5,710	5,788	5,622	5,685	-94	-1.63	2,319,300	-
[4307]	26/01/28	5,739	5,846	5,722	5,779	-60	-1.03	1,668,000	-
[4307]	26/01/27	5,844	5,880	5,765	5,839	+4	+0.07	1,860,800	-
[4307]	26/01/26	5,874	5,928	5,805	5,835	-95	-1.60	1,755,000	-
[4307]	26/01/23	5,948	6,023	5,880	5,930	+74	+1.26	1,640,900	-
[4307]	26/01/22	5,926	5,948	5,845	5,856	-61	-1.03	1,555,300	-
[4307]	26/01/21	5,983	6,009	5,885	5,917	-118	-1.96	1,672,500	-
[4307]	26/01/20	6,003	6,125	5,995	6,035	-32	-0.53	1,643,300	-
[4307]	26/01/19	5,960	6,130	5,957	6,067	+70	+1.17	1,568,400	-
[4307]	26/01/16	6,051	6,132	5,962	5,997	-153	-2.49	1,935,500	-
[4307]	26/01/15	6,202	6,269	6,150	6,150	+11	+0.18	1,768,300	-
[4307]	26/01/14	6,118	6,190	6,068	6,139	-68	-1.10	1,765,200	-
[4307]	26/01/13	6,297	6,300	6,206	6,207	+10	+0.16	1,272,300	-
[4307]	26/01/09	6,100	6,200	6,071	6,197	+38	+0.62	1,291,100	-
[4307]	26/01/08	6,187	6,227	6,119	6,159	+32	+0.52	1,124,600	-
[4307]	26/01/07	6,025	6,159	6,025	6,127	-56	-0.91	1,090,500	-
[4307]	26/01/06	6,036	6,189	5,993	6,183	+160	+2.66	1,692,400	-
[4307]	26/01/05	6,054	6,100	5,964	6,023	+2	+0.03	1,007,400	-
[4307]	25/12/30	6,027	6,045	5,980	6,021	+30	+0.50	1,006,700	-
[4307]	25/12/29	6,020	6,038	5,944	5,991	-18	-0.30	777,200	-
[4307]	25/12/26	6,043	6,056	6,009	6,009	+14	+0.23	589,300	-
[4307]	25/12/25	6,035	6,035	5,976	5,995	+5	+0.08	407,500	-
[4307]	25/12/24	6,099	6,099	5,983	5,990	-74	-1.22	728,100	-
[4307]	25/12/23	6,045	6,078	6,019	6,064	+23	+0.38	693,500	-
[4307]	25/12/22	6,134	6,215	5,967	6,041	-138	-2.23	1,172,600	-
[4307]	25/12/19	6,165	6,250	6,150	6,179	+60	+0.98	2,083,700	-
[4307]	25/12/18	6,020	6,157	6,011	6,119	+66	+1.09	1,141,800	-
[4307]	25/12/17	6,114	6,114	5,957	6,053	-64	-1.05	1,296,000	-
[4307]	25/12/16	6,169	6,179	6,102	6,117	-114	-1.83	1,096,800	-
[4307]	25/12/15	6,210	6,259	6,145	6,231	+56	+0.91	708,600	-
[4307]	25/12/12	6,174	6,235	6,144	6,175	+13	+0.21	1,287,800	-
[4307]	25/12/11	6,186	6,206	6,096	6,162	+2	+0.03	898,100	-
[4307]	25/12/10	6,156	6,199	6,143	6,160	-15	-0.24	672,000	-
[4307]	25/12/09	6,192	6,198	6,136	6,175	-7	-0.11	842,600	-
[4307]	25/12/08	6,062	6,184	6,045	6,182	+143	+2.37	1,252,000	-
[4307]	25/12/05	6,162	6,183	6,030	6,039	-173	-2.78	1,229,200	-
[4307]	25/12/04	6,242	6,254	6,192	6,212	-55	-0.88	1,217,700	-
[4307]	25/12/03	6,282	6,326	6,255	6,267	-84	-1.32	833,400	-
[4307]	25/12/02	6,380	6,386	6,280	6,351	+66	+1.05	996,900	-
[4307]	25/12/01	6,230	6,307	6,172	6,285	+51	+0.82	987,200	-
[4307]	25/11/28	6,280	6,295	6,215	6,234	-53	-0.84	859,900	-
[4307]	25/11/27	6,350	6,373	6,259	6,287	-73	-1.15	877,700	-
[4307]	25/11/26	6,405	6,426	6,323	6,360	+55	+0.87	1,263,100	-
[4307]	25/11/25	6,460	6,476	6,297	6,305	-94	-1.47	1,455,900	-
[4307]	25/11/21	6,217	6,434	6,179	6,399	+247	+4.01	2,254,000	-
[4307]	25/11/20	6,108	6,220	6,070	6,152	+97	+1.60	1,284,200	-
[4307]	25/11/19	6,023	6,129	6,008	6,055	-9	-0.15	1,555,800	-
[4307]	25/11/18	6,242	6,269	6,016	6,064	-263	-4.16	1,620,800	-
[4307]	25/11/17	6,303	6,369	6,278	6,327	-3	-0.05	1,008,100	-
[4307]	25/11/14	6,261	6,365	6,207	6,330	+106	+1.70	1,678,700	-
[4307]	25/11/13	6,179	6,273	6,142	6,224	+29	+0.47	1,227,600	-
[4307]	25/11/12	6,250	6,468	6,148	6,195	+17	+0.28	2,604,300	-
[4307]	25/11/11	6,180	6,232	6,129	6,178	+19	+0.31	2,054,200	-
[4307]	25/11/10	6,000	6,169	5,941	6,159	+156	+2.60	2,115,200	-
[4307]	25/11/07	6,112	6,112	5,898	6,003	+291	+5.09	2,726,200	-
[4307]	25/11/06	5,618	5,715	5,581	5,712	+146	+2.62	2,134,300	-
[4307]	25/11/05	5,566	5,668	5,467	5,566	+100	+1.83	2,964,600	-
[4307]	25/11/04	5,428	5,517	5,245	5,466	-564	-9.35	7,898,600	-
[4307]	25/10/31	5,828	6,117	5,741	6,030	+326	+5.72	4,712,700	-
[4307]	25/10/30	5,700	5,742	5,653	5,704	+3	+0.05	6,556,700	-
[4307]	25/10/29	5,592	5,731	5,471	5,701	-44	-0.77	2,685,100	-
[4307]	25/10/28	5,868	5,868	5,721	5,745	-143	-2.43	1,256,700	-
[4307]	25/10/27	5,853	5,945	5,826	5,888	+91	+1.57	1,251,200	-
[4307]	25/10/24	5,758	5,842	5,714	5,797	+4	+0.07	1,112,200	-
[4307]	25/10/23	5,819	5,846	5,742	5,793	-16	-0.28	1,237,700	-
[4307]	25/10/22	5,740	5,864	5,739	5,809	+116	+2.04	1,696,900	-
[4307]	25/10/21	5,548	5,726	5,525	5,693	+148	+2.67	1,623,800	-
[4307]	25/10/20	5,506	5,577	5,490	5,545	+93	+1.71	1,645,800	-
[4307]	25/10/17	5,528	5,534	5,452	5,452	-67	-1.21	1,243,100	-
[4307]	25/10/16	5,536	5,551	5,474	5,519	+24	+0.44	1,268,700	-
[4307]	25/10/15	5,500	5,548	5,470	5,495	-24	-0.43	1,768,500	-
[4307]	25/10/14	5,515	5,615	5,446	5,519	-196	-3.43	1,822,400	-
[4307]	25/10/10	5,723	5,787	5,715	5,715	-70	-1.21	1,769,000	-
[4307]	25/10/09	5,782	5,799	5,711	5,785	-10	-0.17	1,165,200	-
[4307]	25/10/08	5,700	5,855	5,700	5,795	+47	+0.82	1,538,300	-
[4307]	25/10/07	5,850	5,879	5,726	5,748	-67	-1.15	1,277,600	-
[4307]	25/10/06	5,804	5,873	5,730	5,815	+210	+3.75	1,424,500	-
[4307]	25/10/03	5,567	5,623	5,533	5,605	+42	+0.75	844,800	-
[4307]	25/10/02	5,647	5,670	5,520	5,563	-95	-1.68	1,090,400	-
[4307]	25/10/01	5,636	5,680	5,611	5,658	-15	-0.26	1,123,400	-
[4307]	25/09/30	5,730	5,747	5,632	5,673	-10	-0.18	1,119,000	-
[4307]	25/09/29	5,758	5,786	5,644	5,683	-137	-2.35	1,237,000	-
[4307]	25/09/26	5,777	5,848	5,747	5,820	+21	+0.36	1,453,900	-
[4307]	25/09/25	5,834	5,837	5,715	5,799	+11	+0.19	1,759,700	-
[4307]	25/09/24	5,820	5,830	5,726	5,788	-73	-1.25	1,366,800	-
[4307]	25/09/22	5,873	5,923	5,830	5,861	-34	-0.58	1,086,000	-
[4307]	25/09/19	5,968	5,985	5,850	5,895	-70	-1.17	1,778,400	-
[4307]	25/09/18	5,840	6,019	5,840	5,965	+96	+1.64	1,107,000	-
[4307]	25/09/17	5,793	5,881	5,763	5,869	+49	+0.84	867,000	-
[4307]	25/09/16	5,850	5,874	5,809	5,820	-31	-0.53	913,200	-
[4307]	25/09/12	5,927	5,928	5,843	5,851	-43	-0.73	1,387,200	-
[4307]	25/09/11	5,750	5,899	5,750	5,894	+76	+1.31	1,074,400	-
[4307]	25/09/10	5,725	5,847	5,714	5,818	+65	+1.13	1,266,500	-
[4307]	25/09/09	5,734	5,813	5,730	5,753	+26	+0.45	1,425,400	-
[4307]	25/09/08	5,651	5,734	5,635	5,727	+126	+2.25	1,289,400	-
[4307]	25/09/05	5,655	5,723	5,574	5,601	+33	+0.59	1,378,900	-