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
[4523]	26/10/30	5,014	5,103	5,002	5,052	+78.0	+1.57	1,344,000	1,425,856,266,240
[4523]	26/10/29	4,972	5,065	4,920	4,974	-95.0	-1.87	2,177,500	1,403,841,806,336
[4523]	26/10/28	5,130	5,168	5,063	5,069	-33.0	-0.65	1,070,500	1,430,654,287,872
[4523]	26/10/27	5,033	5,116	5,005	5,102	+4.0	+0.08	1,134,000	1,439,968,133,120
[4523]	26/10/26	5,100	5,131	5,052	5,098	+22.0	+0.43	983,800	1,438,839,078,912
[4523]	26/10/23	5,100	5,192	5,057	5,076	+21.0	+0.42	1,669,900	1,432,629,936,128
[4523]	26/10/22	5,005	5,083	4,962	5,055	+8.0	+0.16	1,470,900	1,426,702,991,360
[4523]	26/10/21	5,048	5,077	4,999	5,047	+65.0	+1.30	1,443,300	1,424,445,145,088
[4523]	26/10/20	4,915	4,982	4,905	4,982	+45.0	+0.91	1,063,100	1,406,099,783,680
[4523]	26/10/19	4,988	5,003	4,900	4,937	+17.0	+0.35	1,114,200	1,393,399,169,024
[4523]	26/10/16	4,900	4,955	4,867	4,920	+52.0	+1.07	1,242,900	1,388,601,147,392
[4523]	26/10/15	4,762	4,868	4,753	4,868	+176.0	+3.75	2,126,800	1,373,924,884,480
[4523]	26/10/14	4,599	4,710	4,594	4,692	+37.0	+0.79	1,318,100	1,324,251,348,992
[4523]	26/10/13	4,670	4,677	4,599	4,655	+52.0	+1.13	1,242,700	1,313,808,580,608
[4523]	26/10/09	4,672	4,672	4,603	4,603	-28.0	-0.60	1,351,900	1,299,132,317,696
[4523]	26/10/08	4,710	4,728	4,571	4,631	-9.0	-0.19	1,059,400	1,307,034,910,720
[4523]	26/10/07	4,677	4,714	4,640	4,640	-36.0	-0.77	960,300	1,309,575,086,080
[4523]	26/10/06	4,679	4,695	4,645	4,676	+17.0	+0.36	1,052,800	1,319,735,525,376
[4523]	26/10/05	4,705	4,739	4,659	4,659	-41.0	-0.87	935,900	1,314,937,503,744
[4523]	26/10/02	4,763	4,790	4,700	4,700	-133.0	-2.75	1,177,400	1,326,509,195,264
[4523]	26/10/01	4,833	4,866	4,752	4,833	-22.0	-0.45	1,040,900	1,364,046,643,200
[4523]	26/09/30	4,820	4,866	4,735	4,855	+44.0	+0.91	1,494,600	1,370,255,785,984
[4523]	26/09/29	4,851	4,859	4,774	4,811	-110.0	-2.24	1,241,300	1,357,837,369,344
[4523]	26/09/28	4,944	4,982	4,914	4,921	-34.0	-0.69	1,267,900	1,388,883,345,408
[4523]	26/09/25	4,958	5,003	4,921	4,955	+53.0	+1.08	1,189,600	1,398,479,388,672
[4523]	26/09/24	4,995	4,995	4,861	4,902	-28.0	-0.57	1,198,900	1,383,520,927,744
[4523]	26/09/18	4,990	4,990	4,903	4,930	-23.0	-0.46	2,095,500	1,391,423,520,768
[4523]	26/09/17	4,884	4,956	4,830	4,953	+168.0	+3.51	1,520,400	1,397,914,861,568
[4523]	26/09/16	4,789	4,805	4,752	4,785	+18.0	+0.38	868,200	1,350,499,303,424
[4523]	26/09/15	4,798	4,817	4,745	4,767	+24.0	+0.51	864,600	1,345,418,952,704
[4523]	26/09/14	4,690	4,755	4,671	4,743	+85.0	+1.82	1,043,700	1,338,645,282,816
[4523]	26/09/11	4,622	4,683	4,610	4,658	-10.0	-0.21	1,376,000	1,314,655,305,728
[4523]	26/09/10	4,599	4,668	4,592	4,668	+48.0	+1.04	1,345,400	1,317,477,679,104
[4523]	26/09/09	4,608	4,635	4,584	4,620	-32.0	-0.69	1,313,000	1,303,930,339,328
[4523]	26/09/08	4,610	4,661	4,593	4,652	+19.0	+0.41	866,300	1,312,961,855,488
[4523]	26/09/07	4,669	4,687	4,608	4,633	-61.0	-1.30	843,600	1,307,599,437,824
[4523]	26/09/04	4,795	4,805	4,686	4,694	-117.0	-2.43	1,312,400	1,324,815,745,024
[4523]	26/09/03	4,760	4,815	4,720	4,811	+79.0	+1.67	1,141,500	1,357,837,369,344
[4523]	26/09/02	4,710	4,775	4,695	4,732	-24.0	-0.50	1,141,800	1,335,540,711,424
[4523]	26/09/01	4,760	4,817	4,736	4,756	+16.0	+0.34	1,088,900	1,342,314,381,312
[4523]	26/08/31	4,754	4,795	4,721	4,740	-84.0	-1.74	2,105,200	1,337,798,688,768
[4523]	26/08/28	4,800	4,848	4,792	4,824	+4.0	+0.08	907,000	1,361,506,467,840
[4523]	26/08/27	4,827	4,847	4,771	4,820	-13.0	-0.27	991,100	1,360,377,544,704
[4523]	26/08/26	4,902	4,939	4,833	4,833	-28.0	-0.58	790,600	1,364,046,643,200
[4523]	26/08/25	4,875	4,889	4,814	4,861	+23.0	+0.48	728,100	1,371,949,236,224
[4523]	26/08/24	4,935	4,954	4,838	4,838	-64.0	-1.31	810,000	1,365,457,764,352
[4523]	26/08/21	4,929	4,971	4,875	4,902	-60.0	-1.21	948,200	1,383,520,927,744
[4523]	26/08/20	4,950	5,040	4,950	4,962	+125.0	+2.58	1,661,500	1,400,455,036,928
[4523]	26/08/19	4,849	4,875	4,780	4,837	+58.0	+1.21	1,126,700	1,365,175,566,336
[4523]	26/08/18	4,704	4,825	4,686	4,779	+50.0	+1.06	805,200	1,348,805,853,184
[4523]	26/08/17	4,879	4,879	4,729	4,729	-129.0	-2.66	986,600	1,334,693,986,304
[4523]	26/08/14	4,862	4,902	4,852	4,858	-14.0	-0.29	1,122,900	1,371,102,511,104
[4523]	26/08/13	4,988	4,995	4,856	4,872	-116.0	-2.33	1,148,100	1,375,053,807,616
[4523]	26/08/12	4,989	4,992	4,902	4,988	+39.0	+0.79	1,438,800	1,407,793,102,848
[4523]	26/08/10	4,819	4,949	4,767	4,949	+171.0	+3.58	1,689,800	1,396,785,938,432
[4523]	26/08/07	4,719	4,826	4,699	4,778	+87.0	+1.85	1,213,900	1,348,523,655,168
[4523]	26/08/06	4,501	4,698	4,479	4,691	+171.0	+3.78	1,421,600	1,323,969,019,904
[4523]	26/08/05	4,590	4,607	4,476	4,520	-103.0	-2.23	1,748,500	1,275,706,736,640
[4523]	26/08/04	4,600	4,701	4,566	4,623	-33.0	-0.71	1,806,700	1,304,777,064,448
[4523]	26/08/03	4,807	4,816	4,538	4,656	-172.0	-3.56	2,274,700	1,314,090,778,624
[4523]	26/07/31	4,900	4,947	4,805	4,828	-203.0	-4.03	2,497,600	1,362,635,390,976
[4523]	26/07/30	5,057	5,132	4,897	5,031	-79.0	-1.55	2,428,300	1,419,929,321,472
[4523]	26/07/29	4,861	5,110	4,846	5,110	+319.0	+6.66	3,429,200	1,442,225,979,392
[4523]	26/07/28	4,766	4,816	4,750	4,791	+38.0	+0.80	1,836,300	1,352,192,622,592
[4523]	26/07/27	4,649	4,786	4,636	4,753	+97.0	+2.08	2,045,100	1,341,467,656,192
[4523]	26/07/24	4,597	4,678	4,563	4,656	+74.0	+1.62	1,441,600	1,314,090,778,624
[4523]	26/07/23	4,550	4,585	4,515	4,582	+32.0	+0.70	1,202,400	1,293,205,372,928
[4523]	26/07/22	4,450	4,607	4,440	4,550	+68.0	+1.52	1,564,000	1,284,173,856,768
[4523]	26/07/21	4,455	4,529	4,452	4,482	+32.0	+0.72	1,884,600	1,264,981,770,240
[4523]	26/07/17	4,400	4,457	4,379	4,450	+112	+2.58	1,934,700	-
[4523]	26/07/16	4,288	4,348	4,269	4,338	+82	+1.93	1,343,700	-
[4523]	26/07/15	4,270	4,331	4,238	4,256	-120	-2.74	1,765,700	-
[4523]	26/07/14	4,313	4,433	4,310	4,376	+133	+3.13	2,570,300	-
[4523]	26/07/13	4,300	4,316	4,222	4,243	-53	-1.23	1,196,800	-
[4523]	26/07/10	4,267	4,328	4,252	4,296	+10	+0.23	1,513,100	-
[4523]	26/07/09	4,292	4,343	4,263	4,286	-32	-0.74	1,640,200	-
[4523]	26/07/08	4,340	4,366	4,295	4,318	+13	+0.30	1,395,300	-
[4523]	26/07/07	4,330	4,337	4,269	4,305	-35	-0.81	1,633,400	-
[4523]	26/07/06	4,305	4,352	4,280	4,340	+85	+2.00	1,289,000	-
[4523]	26/07/03	4,301	4,342	4,242	4,255	+67	+1.60	1,598,200	-
[4523]	26/07/02	4,175	4,188	4,114	4,188	+79	+1.92	1,778,100	-
[4523]	26/07/01	4,065	4,129	4,050	4,109	-10	-0.24	1,072,700	-
[4523]	26/06/30	4,167	4,170	4,110	4,119	-26	-0.63	1,818,900	-
[4523]	26/06/29	4,010	4,145	4,006	4,145	+154	+3.86	4,170,300	-
[4523]	26/06/26	3,952	4,009	3,940	3,991	+42	+1.06	1,620,500	-
[4523]	26/06/25	3,920	3,952	3,881	3,949	+59	+1.52	1,437,000	-
[4523]	26/06/24	3,905	3,918	3,876	3,890	-4	-0.10	1,345,500	-
[4523]	26/06/23	3,903	3,947	3,894	3,894	-7	-0.18	1,736,100	-
[4523]	26/06/22	3,861	3,908	3,822	3,901	-1	-0.03	1,395,000	-
[4523]	26/06/19	3,900	3,944	3,872	3,902	-67	-1.69	2,438,200	-
[4523]	26/06/18	3,888	3,976	3,881	3,969	+140	+3.66	2,448,700	-
[4523]	26/06/17	3,857	3,886	3,813	3,829	+79	+2.11	1,988,700	-
[4523]	26/06/16	3,796	3,799	3,719	3,750	-71	-1.86	1,702,600	-
[4523]	26/06/15	3,794	3,840	3,779	3,821	+41	+1.08	1,728,800	-
[4523]	26/06/12	3,754	3,790	3,725	3,780	+57	+1.53	1,735,600	-
[4523]	26/06/11	3,709	3,739	3,660	3,723	-17	-0.45	1,960,900	-
[4523]	26/06/10	3,736	3,749	3,706	3,740	-3	-0.08	1,955,700	-
[4523]	26/06/09	3,765	3,784	3,735	3,743	-63	-1.66	1,811,900	-
[4523]	26/06/08	3,800	3,866	3,772	3,806	+31	+0.82	1,696,200	-
[4523]	26/06/05	3,850	3,856	3,767	3,775	-40	-1.05	1,769,400	-
[4523]	26/06/04	3,829	3,853	3,785	3,815	+56	+1.49	1,753,400	-
[4523]	26/06/03	3,800	3,818	3,719	3,759	-59	-1.55	2,179,400	-
[4523]	26/06/02	3,793	3,853	3,737	3,818	+10	+0.26	2,323,400	-
[4523]	26/06/01	3,958	3,963	3,808	3,808	-176	-4.42	2,342,900	-
[4523]	26/05/29	3,901	3,994	3,901	3,984	+83	+2.13	3,394,200	-
[4523]	26/05/28	4,032	4,057	3,901	3,901	-142	-3.51	2,698,800	-
[4523]	26/05/27	3,980	4,068	3,973	4,043	+63	+1.58	2,164,800	-
[4523]	26/05/26	4,101	4,104	3,952	3,980	-163	-3.93	3,438,800	-
[4523]	26/05/25	4,158	4,178	4,120	4,143	-14	-0.34	1,783,500	-
[4523]	26/05/22	4,220	4,249	4,157	4,157	-86.0	-2.03	2,045,300	-
[4523]	26/05/21	4,298	4,298	4,206	4,243	-2.0	-0.05	1,851,200	-
[4523]	26/05/20	4,466	4,470	4,231	4,245	-221.0	-4.95	2,678,300	-
[4523]	26/05/19	4,429	4,512	4,426	4,466	+37.0	+0.84	1,727,000	-
[4523]	26/05/18	4,513	4,529	4,351	4,429	-294.0	-6.22	2,716,800	-
[4523]	26/05/15	4,710	4,739	4,615	4,723	+2.0	+0.04	1,652,100	-
[4523]	26/05/14	4,726	4,748	4,664	4,721	+4.0	+0.08	1,216,700	-
[4523]	26/05/13	4,719	4,736	4,653	4,717	+68.0	+1.46	1,116,100	-
[4523]	26/05/12	4,690	4,737	4,639	4,649	+3.0	+0.06	964,500	-
[4523]	26/05/11	4,607	4,669	4,511	4,646	-31.0	-0.66	1,495,000	-
[4523]	26/05/08	4,761	4,761	4,638	4,677	-23.0	-0.49	1,542,100	-
[4523]	26/05/07	4,671	4,765	4,640	4,700	+12.0	+0.26	1,336,600	-
[4523]	26/05/01	4,653	4,694	4,600	4,688	+1.0	+0.02	875,000	-
[4523]	26/04/30	4,625	4,705	4,583	4,687	+82.0	+1.78	1,690,500	-
[4523]	26/04/28	4,634	4,635	4,539	4,605	+35.0	+0.77	1,147,300	-
[4523]	26/04/27	4,630	4,653	4,554	4,570	-165	-3.48	1,335,800	-
[4523]	26/04/24	4,733	4,778	4,715	4,735	-2	-0.04	727,400	-
[4523]	26/04/23	4,821	4,821	4,729	4,737	-109	-2.25	861,600	-
[4523]	26/04/22	4,874	4,960	4,825	4,846	-12	-0.25	1,188,600	-
[4523]	26/04/21	4,893	4,901	4,808	4,858	-52	-1.06	843,600	-
[4523]	26/04/20	4,920	4,924	4,863	4,910	+19	+0.39	763,000	-
[4523]	26/04/17	5,030	5,033	4,891	4,891	-129	-2.57	812,800	-
[4523]	26/04/16	5,060	5,077	5,020	5,020	-10	-0.20	776,700	-
[4523]	26/04/15	4,909	5,030	4,890	5,030	+180	+3.71	1,180,400	-
[4523]	26/04/14	4,934	4,955	4,850	4,850	-96	-1.94	1,069,000	-
[4523]	26/04/13	4,971	4,988	4,935	4,946	-79	-1.57	899,900	-
[4523]	26/04/10	5,115	5,165	5,016	5,025	-138	-2.67	1,367,700	-
[4523]	26/04/09	5,197	5,233	5,163	5,163	+8	+0.16	954,500	-
[4523]	26/04/08	5,200	5,229	5,152	5,155	+36	+0.70	1,329,300	-
[4523]	26/04/07	5,100	5,163	5,078	5,119	-20	-0.39	708,900	-
[4523]	26/04/06	5,045	5,172	5,034	5,139	+112	+2.23	1,239,400	-
[4523]	26/04/03	5,032	5,065	4,995	5,027	-5	-0.10	742,700	-
[4523]	26/04/02	5,146	5,180	5,003	5,032	-83	-1.62	1,385,200	-
[4523]	26/04/01	4,941	5,115	4,909	5,115	+244	+5.01	1,278,600	-
[4523]	26/03/31	4,871	4,953	4,845	4,871	-9	-0.18	1,191,400	-
[4523]	26/03/30	4,714	4,880	4,705	4,880	-81	-1.63	1,250,700	-
[4523]	26/03/27	4,961	4,998	4,934	4,961	+39	+0.79	1,371,600	-
[4523]	26/03/26	4,916	4,930	4,860	4,922	+50	+1.03	974,000	-
[4523]	26/03/25	4,879	4,910	4,854	4,872	+63	+1.31	824,300	-
[4523]	26/03/24	4,751	4,809	4,736	4,809	+128	+2.73	783,400	-
[4523]	26/03/23	4,700	4,718	4,633	4,681	-83	-1.74	1,174,300	-
[4523]	26/03/19	4,832	4,873	4,764	4,764	-181	-3.66	1,416,500	-
[4523]	26/03/18	4,870	4,948	4,869	4,945	+83	+1.71	838,600	-
[4523]	26/03/17	4,798	4,862	4,791	4,862	+120	+2.53	1,072,100	-
[4523]	26/03/16	4,800	4,819	4,736	4,742	-87	-1.80	925,800	-
[4523]	26/03/13	4,732	4,873	4,731	4,829	+32	+0.67	1,263,200	-
[4523]	26/03/12	4,855	4,877	4,773	4,797	-117	-2.38	1,201,900	-
[4523]	26/03/11	4,893	4,974	4,869	4,914	+64	+1.32	725,400	-
[4523]	26/03/10	4,893	4,903	4,821	4,850	+29	+0.60	1,011,600	-
[4523]	26/03/09	4,662	4,855	4,660	4,821	-39	-0.80	1,339,600	-
[4523]	26/03/06	4,791	4,894	4,768	4,860	-35	-0.72	1,433,200	-
[4523]	26/03/05	4,935	4,979	4,872	4,895	+89	+1.85	1,194,900	-
[4523]	26/03/04	4,835	4,845	4,734	4,806	-178	-3.57	1,672,900	-
[4523]	26/03/03	5,055	5,107	4,948	4,984	-114	-2.24	1,150,300	-
[4523]	26/03/02	5,102	5,145	5,045	5,098	-143	-2.73	1,245,100	-
[4523]	26/02/27	5,118	5,243	5,114	5,241	+81	+1.57	1,779,900	-
[4523]	26/02/26	5,174	5,238	5,152	5,160	-9	-0.17	1,336,400	-
[4523]	26/02/25	5,125	5,176	5,085	5,169	+92	+1.81	1,627,400	-
[4523]	26/02/24	5,100	5,130	4,966	5,077	-37	-0.72	1,544,100	-
[4523]	26/02/20	5,118	5,146	5,072	5,114	+14	+0.27	1,480,400	-
[4523]	26/02/19	5,055	5,100	5,016	5,100	+1	+0.02	1,069,900	-
[4523]	26/02/18	5,051	5,135	5,040	5,099	+99	+1.98	1,392,500	-
[4523]	26/02/17	4,975	5,007	4,937	5,000	+2	+0.04	1,138,000	-
[4523]	26/02/16	5,101	5,129	4,974	4,998	-68	-1.34	1,478,000	-
[4523]	26/02/13	4,974	5,103	4,960	5,066	+106	+2.14	3,018,600	-
[4523]	26/02/12	4,868	4,960	4,782	4,960	+124	+2.56	2,364,800	-
[4523]	26/02/10	4,530	4,836	4,516	4,836	+273	+5.98	3,233,200	-
[4523]	26/02/09	4,616	4,657	4,545	4,563	+81	+1.81	2,829,900	-
[4523]	26/02/06	4,536	4,544	4,448	4,482	-78	-1.71	1,394,600	-
[4523]	26/02/05	4,550	4,628	4,529	4,560	+118	+2.66	1,810,500	-
[4523]	26/02/04	4,403	4,467	4,382	4,442	+27	+0.61	1,382,000	-
[4523]	26/02/03	4,417	4,472	4,394	4,415	+22	+0.50	1,284,900	-
[4523]	26/02/02	4,415	4,437	4,350	4,393	+82	+1.90	1,184,600	-
[4523]	26/01/30	4,293	4,332	4,271	4,311	+41	+0.96	1,725,000	-
[4523]	26/01/29	4,252	4,297	4,211	4,270	-60	-1.39	1,641,900	-
[4523]	26/01/28	4,365	4,399	4,298	4,330	-88	-1.99	1,848,500	-
[4523]	26/01/27	4,460	4,470	4,401	4,418	-81	-1.80	1,157,200	-
[4523]	26/01/26	4,475	4,510	4,446	4,499	-80	-1.75	1,402,500	-
[4523]	26/01/23	4,500	4,588	4,475	4,579	+80	+1.78	1,405,900	-
[4523]	26/01/22	4,485	4,524	4,462	4,499	+41	+0.92	1,180,100	-
[4523]	26/01/21	4,420	4,459	4,394	4,458	-17	-0.38	1,356,200	-
[4523]	26/01/20	4,434	4,497	4,406	4,475	+22	+0.49	1,547,500	-
[4523]	26/01/19	4,483	4,494	4,416	4,453	-62	-1.37	1,394,300	-
[4523]	26/01/16	4,558	4,564	4,480	4,515	-86	-1.87	2,129,300	-
[4523]	26/01/15	4,655	4,659	4,590	4,601	-80	-1.71	1,668,000	-
[4523]	26/01/14	4,721	4,762	4,681	4,681	-37	-0.78	1,194,800	-
[4523]	26/01/13	4,789	4,807	4,718	4,718	-49	-1.03	1,150,300	-
[4523]	26/01/09	4,744	4,790	4,735	4,767	+13	+0.27	1,102,600	-
[4523]	26/01/08	4,760	4,792	4,737	4,754	+34	+0.72	943,900	-
[4523]	26/01/07	4,733	4,791	4,707	4,720	-41	-0.86	1,228,800	-
[4523]	26/01/06	4,754	4,815	4,736	4,761	-26	-0.54	1,261,000	-
[4523]	26/01/05	4,708	4,798	4,700	4,787	+127	+2.73	1,516,500	-
[4523]	25/12/30	4,709	4,729	4,655	4,660	-42	-0.89	846,600	-
[4523]	25/12/29	4,696	4,709	4,655	4,702	-1	-0.02	859,800	-
[4523]	25/12/26	4,665	4,717	4,655	4,703	+73	+1.58	948,400	-
[4523]	25/12/25	4,646	4,665	4,620	4,630	+22	+0.48	501,600	-
[4523]	25/12/24	4,580	4,628	4,575	4,608	+53	+1.16	1,009,600	-
[4523]	25/12/23	4,514	4,564	4,508	4,555	+43	+0.95	784,200	-
[4523]	25/12/22	4,508	4,531	4,461	4,512	+4	+0.09	1,188,500	-
[4523]	25/12/19	4,573	4,583	4,494	4,508	-75	-1.64	1,764,600	-
[4523]	25/12/18	4,565	4,633	4,531	4,583	+67	+1.48	1,169,000	-
[4523]	25/12/17	4,585	4,586	4,466	4,516	-104	-2.25	1,254,400	-
[4523]	25/12/16	4,635	4,658	4,618	4,620	-13	-0.28	756,500	-
[4523]	25/12/15	4,577	4,634	4,569	4,633	+71	+1.56	801,300	-
[4523]	25/12/12	4,609	4,659	4,553	4,562	-43	-0.93	1,349,300	-
[4523]	25/12/11	4,700	4,708	4,581	4,605	-101	-2.15	1,088,500	-
[4523]	25/12/10	4,684	4,759	4,680	4,706	+17	+0.36	948,100	-
[4523]	25/12/09	4,653	4,707	4,653	4,689	+16	+0.34	739,400	-
[4523]	25/12/08	4,669	4,675	4,614	4,673	+5	+0.11	989,500	-
[4523]	25/12/05	4,660	4,686	4,633	4,668	-41	-0.87	848,500	-
[4523]	25/12/04	4,651	4,709	4,627	4,709	+26	+0.56	909,900	-
[4523]	25/12/03	4,690	4,722	4,665	4,683	-54	-1.14	888,400	-
[4523]	25/12/02	4,725	4,751	4,677	4,737	-53	-1.11	1,112,600	-
[4523]	25/12/01	4,845	4,872	4,740	4,790	-107	-2.19	1,149,000	-
[4523]	25/11/28	4,845	4,935	4,807	4,897	+2	+0.04	1,933,600	-
[4523]	25/11/27	4,936	4,996	4,881	4,895	-136	-2.70	1,188,600	-
[4523]	25/11/26	5,050	5,148	4,958	5,031	+8	+0.16	2,024,600	-
[4523]	25/11/25	4,783	5,034	4,737	5,023	+346	+7.40	3,703,300	-
[4523]	25/11/21	4,640	4,688	4,627	4,677	-10	-0.21	1,716,100	-
[4523]	25/11/20	4,694	4,763	4,657	4,687	-7	-0.15	1,484,600	-
[4523]	25/11/19	4,649	4,792	4,632	4,694	+115	+2.51	1,876,900	-
[4523]	25/11/18	4,657	4,687	4,568	4,579	-96	-2.05	1,233,800	-
[4523]	25/11/17	4,629	4,733	4,617	4,675	+74	+1.61	1,469,700	-
[4523]	25/11/14	4,573	4,772	4,520	4,601	+98	+2.18	2,305,200	-
[4523]	25/11/13	4,442	4,503	4,425	4,503	+62	+1.40	1,844,700	-
[4523]	25/11/12	4,523	4,575	4,441	4,441	+59	+1.35	1,510,300	-
[4523]	25/11/11	4,405	4,432	4,358	4,382	-10	-0.23	996,600	-
[4523]	25/11/10	4,400	4,442	4,376	4,392	+5	+0.11	991,400	-
[4523]	25/11/07	4,344	4,424	4,326	4,387	+23	+0.53	1,477,600	-
[4523]	25/11/06	4,330	4,427	4,293	4,364	+21	+0.48	1,562,800	-
[4523]	25/11/05	4,560	4,600	4,295	4,343	-190	-4.19	2,456,700	-
[4523]	25/11/04	4,558	4,603	4,502	4,533	-37	-0.81	1,296,700	-
[4523]	25/10/31	4,571	4,591	4,520	4,570	+2	+0.04	1,277,900	-
[4523]	25/10/30	4,500	4,570	4,481	4,568	+38	+0.84	1,375,600	-
[4523]	25/10/29	4,600	4,640	4,497	4,530	-50	-1.09	1,033,600	-
[4523]	25/10/28	4,587	4,609	4,553	4,580	-31	-0.67	847,200	-
[4523]	25/10/27	4,554	4,611	4,535	4,611	+102	+2.26	1,262,300	-
[4523]	25/10/24	4,550	4,574	4,509	4,509	-29	-0.64	908,000	-
[4523]	25/10/23	4,530	4,561	4,520	4,538	-31	-0.68	991,200	-
[4523]	25/10/22	4,578	4,622	4,569	4,569	-36	-0.78	1,191,100	-
[4523]	25/10/21	4,641	4,671	4,590	4,605	-64	-1.37	1,053,400	-
[4523]	25/10/20	4,638	4,680	4,612	4,669	+135	+2.98	956,200	-
[4523]	25/10/17	4,490	4,567	4,490	4,534	+7	+0.15	942,900	-
[4523]	25/10/16	4,570	4,570	4,490	4,527	+22	+0.49	998,400	-
[4523]	25/10/15	4,492	4,531	4,488	4,505	+42	+0.94	993,100	-
[4523]	25/10/14	4,490	4,570	4,429	4,463	-148	-3.21	1,733,200	-
[4523]	25/10/10	4,765	4,777	4,573	4,611	-107	-2.27	1,984,300	-
[4523]	25/10/09	4,731	4,755	4,690	4,718	-63	-1.32	1,659,500	-
[4523]	25/10/08	4,889	4,914	4,781	4,781	-66	-1.36	1,192,800	-
[4523]	25/10/07	4,859	4,894	4,825	4,847	-29	-0.59	1,251,400	-
[4523]	25/10/06	4,880	4,939	4,866	4,876	+84	+1.75	1,556,900	-
[4523]	25/10/03	4,845	4,858	4,752	4,792	-97	-1.98	1,572,100	-
[4523]	25/10/02	4,940	4,962	4,851	4,889	+1	+0.02	1,315,700	-
[4523]	25/10/01	5,021	5,042	4,871	4,888	-87	-1.75	1,488,900	-
[4523]	25/09/30	4,959	5,006	4,935	4,975	+19	+0.38	1,317,100	-
[4523]	25/09/29	5,080	5,083	4,921	4,956	-145	-2.84	1,561,700	-
[4523]	25/09/26	5,094	5,134	5,072	5,101	-53	-1.03	1,422,500	-
[4523]	25/09/25	5,255	5,263	5,131	5,154	-87	-1.66	1,531,600	-
[4523]	25/09/24	5,250	5,276	5,173	5,241	+61	+1.18	1,842,700	-
[4523]	25/09/22	5,144	5,223	5,120	5,180	+19	+0.37	1,151,700	-
[4523]	25/09/19	5,188	5,248	5,133	5,161	-1	-0.02	1,405,300	-
[4523]	25/09/18	5,120	5,183	5,119	5,162	+55	+1.08	965,200	-
[4523]	25/09/17	5,183	5,191	5,096	5,107	-76	-1.47	1,246,200	-
[4523]	25/09/16	5,227	5,252	5,174	5,183	-64	-1.22	1,162,100	-
[4523]	25/09/12	5,283	5,283	5,215	5,247	+64	+1.23	1,673,500	-
[4523]	25/09/11	5,100	5,197	5,090	5,183	+34	+0.66	1,251,100	-
[4523]	25/09/10	5,239	5,264	5,149	5,149	-141	-2.67	1,675,200	-
[4523]	25/09/09	5,328	5,349	5,277	5,290	-32	-0.60	2,165,800	-
[4523]	25/09/08	5,254	5,346	5,237	5,322	+185	+3.60	3,032,400	-
[4523]	25/09/05	5,020	5,137	5,002	5,137	+125	+2.49	2,096,300	-