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
[4519]	26/10/29	6,637	6,660	6,522	6,653	+39.0	+0.59	4,547,300	10,948,024,729,600
[4519]	26/10/28	6,788	6,844	6,614	6,614	-74.0	-1.11	3,542,700	10,883,847,684,096
[4519]	26/10/27	6,797	6,818	6,651	6,688	-209.0	-3.03	3,220,000	11,005,620,912,128
[4519]	26/10/26	6,774	6,897	6,695	6,897	+102.0	+1.50	3,324,200	11,349,546,500,096
[4519]	26/10/23	6,773	6,888	6,710	6,795	+181.0	+2.74	5,542,700	11,181,696,745,472
[4519]	26/10/22	6,490	6,645	6,482	6,614	+103.0	+1.58	2,663,400	10,883,847,684,096
[4519]	26/10/21	6,500	6,557	6,445	6,511	+81.0	+1.26	3,356,000	10,714,353,762,304
[4519]	26/10/20	6,365	6,430	6,295	6,430	+96.0	+1.52	2,458,600	10,581,061,926,912
[4519]	26/10/19	6,416	6,438	6,269	6,334	-19.0	-0.30	2,363,000	10,423,085,563,904
[4519]	26/10/16	6,400	6,429	6,327	6,353	+86.0	+1.37	2,895,600	10,454,352,003,072
[4519]	26/10/15	6,140	6,285	6,099	6,267	+227.0	+3.76	5,201,400	10,312,831,991,808
[4519]	26/10/14	6,100	6,106	6,036	6,040	-130.0	-2.11	2,360,400	9,939,286,228,992
[4519]	26/10/13	6,100	6,170	6,078	6,170	+151.0	+2.51	2,644,000	10,153,211,461,632
[4519]	26/10/09	6,007	6,040	5,979	6,019	-88.0	-1.44	3,116,800	9,904,729,358,336
[4519]	26/10/08	6,181	6,188	6,046	6,107	+6.0	+0.10	2,134,700	10,049,539,801,088
[4519]	26/10/07	6,126	6,192	6,070	6,101	-19.0	-0.31	2,228,700	10,039,666,409,472
[4519]	26/10/06	6,118	6,148	6,039	6,120	+31.0	+0.51	2,432,600	10,070,932,848,640
[4519]	26/10/05	6,002	6,137	6,002	6,089	+57.0	+0.94	3,878,500	10,019,919,626,240
[4519]	26/10/02	6,027	6,068	5,974	6,032	-143.0	-2.32	4,546,000	9,926,121,357,312
[4519]	26/10/01	6,159	6,194	6,002	6,175	-50.0	-0.80	4,383,000	10,161,439,637,504
[4519]	26/09/30	6,097	6,246	6,050	6,225	+129.0	+2.12	9,460,400	10,243,718,250,496
[4519]	26/09/29	6,300	6,340	6,086	6,096	-266.0	-4.18	4,741,300	10,031,438,233,600
[4519]	26/09/28	6,501	6,513	6,362	6,362	-254.0	-3.84	4,151,800	10,469,162,090,496
[4519]	26/09/25	6,706	6,724	6,595	6,616	-34.0	-0.51	3,185,400	10,887,139,164,160
[4519]	26/09/24	6,799	6,804	6,612	6,650	-96.0	-1.42	3,129,700	10,943,088,033,792
[4519]	26/09/18	6,700	6,755	6,659	6,746	+62.0	+0.93	2,850,900	11,101,064,396,800
[4519]	26/09/17	6,564	6,685	6,564	6,684	+238.0	+3.69	2,511,600	10,999,037,952,000
[4519]	26/09/16	6,470	6,492	6,396	6,446	-54.0	-0.83	2,225,200	10,607,390,621,696
[4519]	26/09/15	6,510	6,533	6,465	6,500	+86.0	+1.34	1,907,400	10,696,252,194,816
[4519]	26/09/14	6,415	6,442	6,352	6,414	-8.0	-0.12	1,755,500	10,554,732,183,552
[4519]	26/09/11	6,293	6,433	6,293	6,422	+4.0	+0.06	3,008,400	10,567,897,055,232
[4519]	26/09/10	6,418	6,450	6,310	6,418	-58.0	-0.90	3,141,500	10,561,314,095,104
[4519]	26/09/09	6,503	6,579	6,476	6,476	-56.0	-0.86	2,871,600	10,656,757,579,776
[4519]	26/09/08	6,544	6,570	6,503	6,532	-32.0	-0.49	2,083,000	10,748,910,632,960
[4519]	26/09/07	6,597	6,720	6,564	6,564	-231.0	-3.40	3,444,800	10,801,569,071,104
[4519]	26/09/04	6,818	6,873	6,794	6,795	-83.0	-1.21	1,920,500	11,181,696,745,472
[4519]	26/09/03	6,868	6,878	6,777	6,878	+46.0	+0.67	2,283,900	11,318,280,060,928
[4519]	26/09/02	6,900	6,951	6,814	6,832	-102.0	-1.47	2,345,900	11,242,583,359,488
[4519]	26/09/01	6,910	6,976	6,904	6,934	+21.0	+0.30	1,623,100	11,410,432,065,536
[4519]	26/08/31	6,883	6,953	6,855	6,913	-120.0	-1.71	2,937,400	11,375,875,194,880
[4519]	26/08/28	6,999	7,054	6,958	7,033	+86.0	+1.24	1,982,400	11,573,344,075,776
[4519]	26/08/27	7,015	7,044	6,920	6,947	-104.0	-1.47	1,806,300	11,431,825,113,088
[4519]	26/08/26	7,028	7,090	7,000	7,051	+101.0	+1.45	1,503,700	11,602,965,299,200
[4519]	26/08/25	6,914	6,983	6,902	6,950	-37.0	-0.53	1,301,800	11,436,761,808,896
[4519]	26/08/24	7,030	7,130	6,966	6,987	-24.0	-0.34	1,196,300	11,497,648,422,912
[4519]	26/08/21	7,019	7,111	6,996	7,011	-90.0	-1.27	1,887,500	11,537,141,989,376
[4519]	26/08/20	6,985	7,141	6,974	7,101	+216.0	+3.14	2,536,300	11,685,243,912,192
[4519]	26/08/19	6,873	6,911	6,841	6,885	+38.0	+0.55	3,127,400	11,329,798,668,288
[4519]	26/08/18	6,842	6,906	6,831	6,847	-17.0	-0.25	2,180,500	11,267,266,838,528
[4519]	26/08/17	6,998	7,000	6,845	6,864	-69.0	-1.00	1,900,800	11,295,241,797,632
[4519]	26/08/14	7,121	7,121	6,852	6,933	-242.0	-3.37	4,618,700	11,408,786,849,792
[4519]	26/08/13	7,206	7,229	7,060	7,175	-9.0	-0.13	2,369,600	11,807,016,091,648
[4519]	26/08/12	7,096	7,198	7,042	7,184	+72.0	+1.01	2,244,000	11,821,827,227,648
[4519]	26/08/10	6,900	7,112	6,837	7,112	+255.0	+3.72	2,860,400	11,703,345,479,680
[4519]	26/08/07	6,699	6,857	6,695	6,857	+93.0	+1.37	1,897,700	11,283,723,190,272
[4519]	26/08/06	6,620	6,764	6,578	6,764	+76.0	+1.14	3,147,300	11,130,684,571,648
[4519]	26/08/05	6,601	6,693	6,601	6,688	+8.0	+0.12	2,782,100	11,006,863,474,688
[4519]	26/08/04	6,630	6,680	6,575	6,680	-7.0	-0.10	3,013,700	10,993,697,554,432
[4519]	26/08/03	6,811	6,812	6,608	6,687	-245.0	-3.53	3,532,400	11,005,217,210,368
[4519]	26/07/31	6,950	6,993	6,873	6,932	-139.0	-1.97	2,876,800	11,408,429,285,376
[4519]	26/07/30	6,950	7,087	6,910	7,071	+2.0	+0.03	2,701,800	11,637,190,819,840
[4519]	26/07/29	7,098	7,110	6,922	7,069	+70.0	+1.00	2,859,900	11,633,899,339,776
[4519]	26/07/28	6,958	7,149	6,941	6,999	+151.0	+2.21	4,135,500	11,518,695,440,384
[4519]	26/07/27	7,055	7,100	6,795	6,848	-568.0	-7.66	6,311,000	11,270,185,025,536
[4519]	26/07/24	7,298	7,509	7,229	7,416	+204.0	+2.83	2,827,400	12,204,978,995,200
[4519]	26/07/23	7,312	7,319	7,163	7,212	-94.0	-1.29	2,609,800	11,869,242,785,792
[4519]	26/07/22	7,355	7,393	7,303	7,306	-91.0	-1.23	2,064,700	12,023,945,494,528
[4519]	26/07/21	7,280	7,444	7,246	7,397	+72.0	+0.98	3,264,000	12,173,709,410,304
[4519]	26/07/17	7,243	7,344	7,210	7,325	+84	+1.16	2,964,200	-
[4519]	26/07/16	7,191	7,306	7,148	7,241	+113	+1.59	2,301,400	-
[4519]	26/07/15	7,200	7,231	7,105	7,128	-113	-1.56	2,330,400	-
[4519]	26/07/14	7,250	7,342	7,168	7,241	+11	+0.15	1,973,600	-
[4519]	26/07/13	7,345	7,350	7,136	7,230	-159	-2.15	2,054,100	-
[4519]	26/07/10	7,353	7,420	7,312	7,389	+30	+0.41	2,663,200	-
[4519]	26/07/09	7,345	7,460	7,313	7,359	+14	+0.19	2,213,200	-
[4519]	26/07/08	7,733	7,762	7,345	7,345	-275	-3.61	3,515,600	-
[4519]	26/07/07	7,652	7,654	7,545	7,620	+79	+1.05	2,451,200	-
[4519]	26/07/06	7,651	7,719	7,514	7,541	-101	-1.32	1,563,600	-
[4519]	26/07/03	7,780	7,939	7,641	7,642	+222	+2.99	2,754,300	-
[4519]	26/07/02	7,370	7,484	7,265	7,420	+139	+1.91	2,366,800	-
[4519]	26/07/01	7,400	7,494	7,249	7,281	-253	-3.36	2,245,500	-
[4519]	26/06/30	7,585	7,630	7,488	7,534	-40	-0.53	2,303,800	-
[4519]	26/06/29	7,453	7,660	7,441	7,574	+140	+1.88	2,809,400	-
[4519]	26/06/26	7,474	7,540	7,434	7,434	-100	-1.33	2,058,200	-
[4519]	26/06/25	7,564	7,596	7,463	7,534	+34	+0.45	1,882,900	-
[4519]	26/06/24	7,530	7,583	7,466	7,500	+66	+0.89	1,977,300	-
[4519]	26/06/23	7,542	7,560	7,434	7,434	-88	-1.17	2,411,300	-
[4519]	26/06/22	7,488	7,583	7,442	7,522	-28	-0.37	1,238,100	-
[4519]	26/06/19	7,514	7,550	7,386	7,550	-16	-0.21	3,697,700	-
[4519]	26/06/18	7,674	7,678	7,480	7,566	-84	-1.10	1,954,000	-
[4519]	26/06/17	7,532	7,689	7,532	7,650	+127	+1.69	1,745,000	-
[4519]	26/06/16	7,562	7,719	7,442	7,523	+95	+1.28	2,083,200	-
[4519]	26/06/15	7,388	7,567	7,376	7,428	-22	-0.30	1,824,000	-
[4519]	26/06/12	7,447	7,506	7,390	7,450	+22	+0.30	2,581,900	-
[4519]	26/06/11	7,270	7,472	7,270	7,428	-132	-1.75	2,164,800	-
[4519]	26/06/10	7,341	7,560	7,331	7,560	+184	+2.49	2,962,000	-
[4519]	26/06/09	7,420	7,471	7,324	7,376	-89	-1.19	2,715,900	-
[4519]	26/06/08	7,500	7,599	7,430	7,465	-89	-1.18	2,319,900	-
[4519]	26/06/05	7,649	7,658	7,504	7,554	-13	-0.17	2,116,500	-
[4519]	26/06/04	7,400	7,595	7,357	7,567	+144	+1.94	2,311,000	-
[4519]	26/06/03	7,500	7,629	7,387	7,423	-195	-2.56	2,654,400	-
[4519]	26/06/02	7,601	7,624	7,488	7,618	-46	-0.60	2,597,400	-
[4519]	26/06/01	7,956	7,964	7,606	7,664	-228	-2.89	2,884,200	-
[4519]	26/05/29	7,699	7,944	7,677	7,892	+149	+1.92	5,543,000	-
[4519]	26/05/28	7,880	7,936	7,726	7,743	-135	-1.71	1,962,700	-
[4519]	26/05/27	7,646	7,888	7,625	7,878	+292	+3.85	3,277,400	-
[4519]	26/05/26	7,957	7,964	7,580	7,586	-531	-6.54	3,196,500	-
[4519]	26/05/25	8,013	8,215	8,003	8,117	+27	+0.33	1,670,400	-
[4519]	26/05/22	7,804	8,090	7,795	8,090	+254	+3.24	1,924,300	-
[4519]	26/05/21	8,049	8,151	7,815	7,836	-63	-0.80	2,152,600	-
[4519]	26/05/20	7,873	8,047	7,864	7,899	-37	-0.47	2,507,400	-
[4519]	26/05/19	7,979	8,022	7,843	7,936	+51	+0.65	2,367,900	-
[4519]	26/05/18	7,892	8,013	7,787	7,885	-53	-0.67	1,512,400	-
[4519]	26/05/15	7,946	8,111	7,925	7,938	-158	-1.95	2,260,800	-
[4519]	26/05/14	7,850	8,096	7,777	8,096	+291	+3.73	2,811,500	-
[4519]	26/05/13	7,753	7,841	7,691	7,805	+11	+0.14	2,385,200	-
[4519]	26/05/12	7,850	7,961	7,752	7,794	-159	-2.00	2,123,700	-
[4519]	26/05/11	7,821	7,996	7,740	7,953	+53	+0.67	3,038,800	-
[4519]	26/05/08	8,245	8,248	7,865	7,900	-195	-2.41	4,228,200	-
[4519]	26/05/07	7,765	8,148	7,727	8,095	-150	-1.82	6,790,800	-
[4519]	26/05/01	8,529	8,893	8,245	8,245	+129	+1.59	5,927,700	-
[4519]	26/04/30	8,000	8,236	7,833	8,116	+176	+2.22	6,603,000	-
[4519]	26/04/28	7,580	7,948	7,570	7,940	+495	+6.65	5,707,500	-
[4519]	26/04/27	7,961	8,034	7,402	7,445	-1,400	-15.83	10,085,300	-
[4519]	26/04/24	8,994	9,013	8,702	8,845	-81	-0.91	4,079,800	-
[4519]	26/04/23	8,760	8,984	8,681	8,926	+166	+1.89	2,796,800	-
[4519]	26/04/22	8,747	8,888	8,663	8,760	+66	+0.76	2,860,500	-
[4519]	26/04/21	8,744	8,788	8,467	8,694	-150	-1.70	2,248,400	-
[4519]	26/04/20	8,599	8,920	8,580	8,844	+495	+5.93	3,234,900	-
[4519]	26/04/17	8,435	8,462	8,306	8,349	-242	-2.82	2,446,500	-
[4519]	26/04/16	8,624	8,777	8,583	8,591	-66	-0.76	2,218,700	-
[4519]	26/04/15	8,512	8,693	8,511	8,657	+137	+1.61	1,925,400	-
[4519]	26/04/14	8,639	8,656	8,425	8,520	-65	-0.76	1,975,400	-
[4519]	26/04/13	8,564	8,675	8,512	8,585	-90	-1.04	1,432,700	-
[4519]	26/04/10	8,750	8,816	8,538	8,675	-100	-1.14	2,506,100	-
[4519]	26/04/09	8,818	8,952	8,775	8,775	-108	-1.22	1,911,600	-
[4519]	26/04/08	9,039	9,080	8,780	8,883	+144	+1.65	2,898,900	-
[4519]	26/04/07	8,779	8,882	8,680	8,739	-126	-1.42	1,648,400	-
[4519]	26/04/06	8,785	9,012	8,722	8,865	+86	+0.98	1,704,600	-
[4519]	26/04/03	9,219	9,220	8,735	8,779	-419	-4.56	2,330,600	-
[4519]	26/04/02	9,338	9,344	8,973	9,198	+198	+2.20	3,947,800	-
[4519]	26/04/01	8,898	9,000	8,820	9,000	+389	+4.52	2,175,900	-
[4519]	26/03/31	8,568	8,732	8,415	8,611	-49	-0.57	3,313,700	-
[4519]	26/03/30	8,258	8,705	8,240	8,660	+120	+1.41	3,399,400	-
[4519]	26/03/27	8,529	8,553	8,344	8,540	+89	+1.05	2,409,500	-
[4519]	26/03/26	8,441	8,478	8,359	8,451	-11	-0.13	1,570,300	-
[4519]	26/03/25	8,524	8,543	8,387	8,462	+238	+2.89	2,197,300	-
[4519]	26/03/24	8,157	8,224	8,046	8,224	+277	+3.49	1,698,000	-
[4519]	26/03/23	8,350	8,400	7,946	7,947	-703	-8.13	4,261,100	-
[4519]	26/03/19	8,836	8,865	8,609	8,650	-336	-3.74	3,153,700	-
[4519]	26/03/18	9,036	9,188	8,855	8,986	-332	-3.56	2,529,400	-
[4519]	26/03/17	9,352	9,459	9,269	9,318	+201	+2.20	1,806,700	-
[4519]	26/03/16	9,212	9,242	9,024	9,117	-245	-2.62	1,801,300	-
[4519]	26/03/13	9,279	9,478	9,279	9,362	-67	-0.71	2,111,400	-
[4519]	26/03/12	9,425	9,497	9,299	9,429	-36	-0.38	1,817,300	-
[4519]	26/03/11	9,576	9,689	9,465	9,465	-55	-0.58	1,565,100	-
[4519]	26/03/10	9,639	9,702	9,430	9,520	+40	+0.42	2,228,900	-
[4519]	26/03/09	9,136	9,628	9,116	9,480	-106	-1.11	3,117,600	-
[4519]	26/03/06	9,577	9,646	9,492	9,586	-141	-1.45	1,997,200	-
[4519]	26/03/05	9,971	10,090	9,676	9,727	-30	-0.31	2,145,600	-
[4519]	26/03/04	9,750	9,822	9,603	9,757	-115	-1.16	2,583,900	-
[4519]	26/03/03	9,939	10,030	9,792	9,872	-273	-2.69	1,849,000	-
[4519]	26/03/02	10,390	10,520	10,110	10,145	-310	-2.97	2,092,300	-
[4519]	26/02/27	10,410	10,570	10,375	10,455	+160	+1.55	2,840,500	-
[4519]	26/02/26	10,290	10,400	10,185	10,295	-55	-0.53	2,462,300	-
[4519]	26/02/25	10,700	10,700	10,205	10,350	+250	+2.48	2,905,200	-
[4519]	26/02/24	10,220	10,220	9,902	10,100	+170	+1.71	3,178,500	-
[4519]	26/02/20	9,675	9,955	9,653	9,930	+335	+3.49	3,008,100	-
[4519]	26/02/19	9,348	9,627	9,337	9,595	+195	+2.07	2,179,500	-
[4519]	26/02/18	9,219	9,400	9,219	9,400	+230	+2.51	1,435,000	-
[4519]	26/02/17	9,212	9,243	9,131	9,170	-112	-1.21	2,114,200	-
[4519]	26/02/16	9,300	9,319	9,200	9,282	+2	+0.02	1,526,100	-
[4519]	26/02/13	9,101	9,342	9,038	9,280	+80	+0.87	3,429,500	-
[4519]	26/02/12	9,227	9,310	9,156	9,200	+178	+1.97	2,381,100	-
[4519]	26/02/10	9,104	9,175	9,003	9,022	-104	-1.14	2,125,100	-
[4519]	26/02/09	9,397	9,460	9,012	9,126	+518	+6.02	3,667,500	-
[4519]	26/02/06	8,850	8,900	8,608	8,608	-517	-5.67	3,777,900	-
[4519]	26/02/05	9,152	9,441	8,983	9,125	+423	+4.86	5,012,600	-
[4519]	26/02/04	8,700	8,790	8,642	8,702	-129	-1.46	2,410,200	-
[4519]	26/02/03	8,802	8,985	8,745	8,831	+29	+0.33	2,561,400	-
[4519]	26/02/02	8,951	9,033	8,802	8,802	+1	+0.01	2,649,300	-
[4519]	26/01/30	8,759	8,982	8,592	8,801	+492	+5.92	4,759,000	-
[4519]	26/01/29	8,339	8,430	8,275	8,309	-138	-1.63	2,367,500	-
[4519]	26/01/28	8,451	8,560	8,365	8,447	-195	-2.26	1,817,200	-
[4519]	26/01/27	8,662	8,686	8,515	8,642	-51	-0.59	2,097,900	-
[4519]	26/01/26	8,454	8,693	8,450	8,693	-60	-0.69	2,019,500	-
[4519]	26/01/23	8,651	8,796	8,609	8,753	+353	+4.20	3,173,700	-
[4519]	26/01/22	8,465	8,470	8,297	8,400	+85	+1.02	1,990,700	-
[4519]	26/01/21	8,202	8,315	8,171	8,315	+72	+0.87	1,755,300	-
[4519]	26/01/20	8,250	8,296	8,182	8,243	+15	+0.18	1,557,500	-
[4519]	26/01/19	8,245	8,307	8,168	8,228	-24	-0.29	1,506,200	-
[4519]	26/01/16	8,348	8,360	8,204	8,252	-342	-3.98	2,142,100	-
[4519]	26/01/15	8,618	8,765	8,552	8,594	+66	+0.77	2,264,500	-
[4519]	26/01/14	8,499	8,616	8,437	8,528	+91	+1.08	1,951,300	-
[4519]	26/01/13	8,500	8,607	8,390	8,437	+16	+0.19	2,181,100	-
[4519]	26/01/09	8,450	8,495	8,349	8,421	-74	-0.87	2,208,400	-
[4519]	26/01/08	8,536	8,607	8,376	8,495	+95	+1.13	2,677,900	-
[4519]	26/01/07	8,325	8,437	8,310	8,400	+97	+1.17	1,718,900	-
[4519]	26/01/06	8,430	8,500	8,238	8,303	-213	-2.50	2,673,700	-
[4519]	26/01/05	8,350	8,527	8,328	8,516	+273	+3.31	2,063,700	-
[4519]	25/12/30	8,298	8,328	8,191	8,243	-62	-0.75	1,860,500	-
[4519]	25/12/29	8,290	8,312	8,218	8,305	-105	-1.25	1,387,600	-
[4519]	25/12/26	8,340	8,447	8,340	8,410	+81	+0.97	1,250,200	-
[4519]	25/12/25	8,305	8,333	8,250	8,329	+63	+0.76	763,400	-
[4519]	25/12/24	8,449	8,472	8,266	8,266	-74	-0.89	2,031,300	-
[4519]	25/12/23	8,318	8,402	8,282	8,340	+78	+0.94	1,708,500	-
[4519]	25/12/22	8,300	8,356	8,241	8,262	-29	-0.35	971,100	-
[4519]	25/12/19	8,295	8,414	8,190	8,291	+100	+1.22	2,666,300	-
[4519]	25/12/18	8,101	8,311	8,100	8,191	+14	+0.17	1,445,900	-
[4519]	25/12/17	8,119	8,233	8,065	8,177	-92	-1.11	2,188,100	-
[4519]	25/12/16	8,500	8,500	8,269	8,269	-245	-2.88	1,952,200	-
[4519]	25/12/15	8,575	8,690	8,514	8,514	-29	-0.34	1,661,400	-
[4519]	25/12/12	8,477	8,629	8,376	8,543	+167	+1.99	3,564,700	-
[4519]	25/12/11	8,395	8,512	8,277	8,376	+226	+2.77	2,615,700	-
[4519]	25/12/10	8,153	8,194	8,057	8,150	-37	-0.45	1,703,700	-
[4519]	25/12/09	8,224	8,264	8,111	8,187	-37	-0.45	1,477,700	-
[4519]	25/12/08	8,260	8,274	8,188	8,224	-9	-0.11	1,338,800	-
[4519]	25/12/05	8,390	8,393	8,210	8,233	-239	-2.82	1,349,900	-
[4519]	25/12/04	8,303	8,492	8,223	8,472	+259	+3.15	2,349,500	-
[4519]	25/12/03	8,098	8,264	8,080	8,213	+63	+0.77	1,876,400	-
[4519]	25/12/02	8,155	8,168	8,084	8,150	+78	+0.97	1,931,600	-
[4519]	25/12/01	8,269	8,311	8,040	8,072	-302	-3.61	2,517,200	-
[4519]	25/11/28	8,330	8,374	8,250	8,374	-52	-0.62	1,768,300	-
[4519]	25/11/27	8,447	8,549	8,419	8,426	-138	-1.61	1,827,000	-
[4519]	25/11/26	8,377	8,612	8,309	8,564	+206	+2.46	2,217,900	-
[4519]	25/11/25	8,433	8,435	8,239	8,358	-10	-0.12	2,647,200	-
[4519]	25/11/21	8,320	8,435	8,284	8,368	+90	+1.09	4,143,500	-
[4519]	25/11/20	8,050	8,392	8,023	8,278	+117	+1.43	2,470,900	-
[4519]	25/11/19	8,294	8,339	8,138	8,161	-139	-1.67	3,014,700	-
[4519]	25/11/18	8,336	8,436	8,291	8,300	-203	-2.39	2,437,400	-
[4519]	25/11/17	8,263	8,574	8,230	8,503	+390	+4.81	3,647,400	-
[4519]	25/11/14	8,100	8,271	8,003	8,113	+20	+0.25	4,200,200	-
[4519]	25/11/13	8,000	8,211	7,952	8,093	+243	+3.10	2,956,300	-
[4519]	25/11/12	7,821	7,884	7,684	7,850	+329	+4.37	3,412,400	-
[4519]	25/11/11	7,377	7,553	7,352	7,521	+283	+3.91	2,352,300	-
[4519]	25/11/10	7,242	7,339	7,204	7,238	-230	-3.08	2,249,700	-
[4519]	25/11/07	7,100	7,478	7,038	7,468	+517	+7.44	5,366,900	-
[4519]	25/11/06	7,000	7,110	6,946	6,951	-54	-0.77	1,967,400	-
[4519]	25/11/05	7,048	7,113	6,848	7,005	+57	+0.82	3,424,800	-
[4519]	25/11/04	7,000	7,020	6,845	6,948	-101	-1.43	2,839,100	-
[4519]	25/10/31	6,891	7,059	6,870	7,049	+241	+3.54	3,999,800	-
[4519]	25/10/30	6,771	6,819	6,691	6,808	-5	-0.07	2,432,600	-
[4519]	25/10/29	6,920	6,975	6,726	6,813	-80	-1.16	2,351,500	-
[4519]	25/10/28	6,887	6,922	6,804	6,893	+106	+1.56	2,400,600	-
[4519]	25/10/27	6,873	6,938	6,781	6,787	-148	-2.13	4,176,500	-
[4519]	25/10/24	7,030	7,046	6,924	6,935	-219	-3.06	3,047,800	-
[4519]	25/10/23	7,178	7,296	7,122	7,154	-74	-1.02	2,382,500	-
[4519]	25/10/22	7,204	7,303	7,180	7,228	+70	+0.98	2,191,700	-
[4519]	25/10/21	7,120	7,225	7,092	7,158	+97	+1.37	2,367,100	-
[4519]	25/10/20	6,981	7,071	6,920	7,061	+180	+2.62	2,440,600	-
[4519]	25/10/17	6,903	6,934	6,810	6,881	-159	-2.26	2,557,200	-
[4519]	25/10/16	7,069	7,080	6,978	7,040	+15	+0.21	2,012,200	-
[4519]	25/10/15	6,960	7,060	6,917	7,025	+25	+0.36	2,124,700	-
[4519]	25/10/14	7,104	7,227	6,975	7,000	-479	-6.40	4,266,800	-
[4519]	25/10/10	7,426	7,499	7,208	7,479	+126	+1.71	3,636,000	-
[4519]	25/10/09	7,279	7,373	7,272	7,353	+150	+2.08	2,309,000	-
[4519]	25/10/08	7,230	7,279	7,105	7,203	-15	-0.21	2,431,600	-
[4519]	25/10/07	7,340	7,465	7,218	7,218	-21	-0.29	3,962,400	-
[4519]	25/10/06	7,164	7,271	7,120	7,239	+260	+3.73	3,695,900	-
[4519]	25/10/03	6,838	7,040	6,815	6,979	+152	+2.23	4,226,600	-
[4519]	25/10/02	6,830	7,015	6,674	6,827	+130	+1.94	4,444,400	-
[4519]	25/10/01	6,504	6,721	6,500	6,697	+249	+3.86	4,353,700	-
[4519]	25/09/30	6,350	6,504	6,331	6,448	+129	+2.04	3,748,700	-
[4519]	25/09/29	6,355	6,388	6,284	6,319	+33	+0.52	3,836,600	-
[4519]	25/09/26	6,551	6,591	6,250	6,286	-314	-4.76	6,242,600	-
[4519]	25/09/25	6,800	6,800	6,598	6,600	-172	-2.54	3,876,600	-
[4519]	25/09/24	6,750	6,779	6,590	6,772	+88	+1.32	2,523,000	-
[4519]	25/09/22	6,781	6,831	6,675	6,684	-142	-2.08	2,369,800	-
[4519]	25/09/19	6,964	7,004	6,810	6,826	+58	+0.86	4,337,400	-
[4519]	25/09/18	6,784	6,880	6,724	6,768	+46	+0.68	2,634,000	-
[4519]	25/09/17	6,711	6,735	6,612	6,722	-18	-0.27	2,150,700	-
[4519]	25/09/16	6,642	6,769	6,620	6,740	+41	+0.61	2,051,000	-
[4519]	25/09/12	6,700	6,741	6,639	6,699	+53	+0.80	3,149,800	-
[4519]	25/09/11	6,600	6,691	6,585	6,646	-13	-0.20	1,903,400	-
[4519]	25/09/10	6,728	6,798	6,659	6,659	-81	-1.20	2,690,100	-
[4519]	25/09/09	6,739	6,869	6,696	6,740	+62	+0.93	3,964,300	-
[4519]	25/09/08	6,657	6,743	6,630	6,678	+63	+0.95	2,932,400	-
[4519]	25/09/05	6,449	6,615	6,434	6,615	+35	+0.53	2,313,600	-