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
[4578]	26/10/29	12,100	12,340	12,050	12,285	+140.0	+1.15	2,187,600	6,436,208,771,072
[4578]	26/10/28	12,330	12,370	12,145	12,145	-145.0	-1.18	992,900	6,362,861,404,160
[4578]	26/10/27	12,310	12,470	12,225	12,290	-210.0	-1.68	1,038,000	6,438,828,113,920
[4578]	26/10/26	12,360	12,530	12,295	12,500	+45.0	+0.36	779,600	6,548,848,902,144
[4578]	26/10/23	12,655	12,785	12,380	12,455	+60.0	+0.48	1,301,800	6,534,012,600,320
[4578]	26/10/22	12,415	12,535	12,395	12,395	-105.0	-0.84	850,600	6,502,535,921,664
[4578]	26/10/21	12,500	12,640	12,410	12,500	+140.0	+1.13	1,112,100	6,557,620,240,384
[4578]	26/10/20	12,255	12,375	12,225	12,360	+40.0	+0.32	875,600	6,484,174,831,616
[4578]	26/10/19	12,420	12,470	12,220	12,320	0	+0.00	967,100	6,463,190,204,416
[4578]	26/10/16	11,990	12,470	11,990	12,320	+305.0	+2.54	1,156,400	6,463,190,204,416
[4578]	26/10/15	11,595	12,090	11,530	12,015	+535.0	+4.66	1,596,300	6,303,184,322,560
[4578]	26/10/14	11,540	11,540	11,380	11,480	-225.0	-1.92	879,800	6,022,518,276,096
[4578]	26/10/13	11,665	11,760	11,525	11,705	+40.0	+0.34	1,026,500	6,140,555,427,840
[4578]	26/10/09	11,705	11,740	11,505	11,665	-15.0	-0.13	1,476,700	6,119,570,800,640
[4578]	26/10/08	11,715	11,735	11,530	11,680	+205.0	+1.79	1,250,500	6,127,440,363,520
[4578]	26/10/07	11,560	11,705	11,475	11,475	+20.0	+0.17	1,142,400	6,019,895,263,232
[4578]	26/10/06	11,500	11,545	11,435	11,455	+30.0	+0.26	867,300	6,009,403,211,776
[4578]	26/10/05	11,400	11,465	11,325	11,425	+105.0	+0.93	850,000	5,993,664,610,304
[4578]	26/10/02	11,335	11,415	11,210	11,320	-145.0	-1.26	1,185,200	5,938,580,815,872
[4578]	26/10/01	11,565	11,620	11,315	11,465	-120.0	-1.04	1,462,300	6,014,649,237,504
[4578]	26/09/30	11,500	11,665	11,390	11,585	+185.0	+1.62	1,804,100	6,077,602,070,528
[4578]	26/09/29	11,505	11,545	11,220	11,400	+320.0	+2.89	1,790,400	5,980,549,545,984
[4578]	26/09/28	11,070	11,200	11,005	11,080	-80.0	-0.72	1,256,500	5,812,674,625,536
[4578]	26/09/25	11,100	11,250	11,090	11,160	+120.0	+1.09	1,325,000	5,854,643,355,648
[4578]	26/09/24	11,280	11,290	10,870	11,040	-80.0	-0.72	1,701,500	5,791,689,998,336
[4578]	26/09/18	11,180	11,240	11,090	11,120	-115.0	-1.02	2,107,000	5,833,658,728,448
[4578]	26/09/17	10,950	11,345	10,930	11,235	+330.0	+3.03	1,221,900	5,893,989,072,896
[4578]	26/09/16	11,360	11,410	10,745	10,905	-520.0	-4.55	1,912,700	5,720,867,602,432
[4578]	26/09/15	11,335	11,500	11,265	11,425	+160.0	+1.42	1,046,300	5,993,664,610,304
[4578]	26/09/14	11,305	11,410	11,120	11,265	-70.0	-0.62	1,151,200	5,909,727,150,080
[4578]	26/09/11	11,275	11,405	11,225	11,335	-130.0	-1.13	1,681,600	5,946,449,854,464
[4578]	26/09/10	11,660	11,745	11,410	11,465	-210.0	-1.80	1,377,300	6,023,635,533,824
[4578]	26/09/09	11,705	11,795	11,625	11,675	-125.0	-1.06	1,231,700	6,133,968,273,408
[4578]	26/09/08	11,830	11,855	11,685	11,800	+70.0	+0.60	778,900	6,199,642,161,152
[4578]	26/09/07	11,850	12,025	11,730	11,730	-300.0	-2.49	932,300	6,162,864,930,816
[4578]	26/09/04	12,280	12,320	12,030	12,030	-210.0	-1.72	1,258,300	6,320,482,680,832
[4578]	26/09/03	12,260	12,385	12,170	12,240	+50.0	+0.41	1,178,700	6,430,815,420,416
[4578]	26/09/02	12,325	12,370	12,175	12,190	-200.0	-1.61	1,360,700	6,404,545,445,888
[4578]	26/09/01	12,240	12,500	12,215	12,390	+140.0	+1.14	955,900	6,509,624,295,424
[4578]	26/08/31	12,070	12,285	12,055	12,250	+80.0	+0.66	1,460,800	6,436,069,310,464
[4578]	26/08/28	12,120	12,340	12,120	12,170	-10.0	-0.08	1,197,100	6,394,037,665,792
[4578]	26/08/27	12,340	12,350	12,140	12,180	-45.0	-0.37	878,100	6,399,291,555,840
[4578]	26/08/26	12,175	12,405	12,175	12,225	+135.0	+1.12	986,000	6,422,934,323,200
[4578]	26/08/25	12,125	12,200	11,965	12,090	-120.0	-0.98	595,200	6,352,006,545,408
[4578]	26/08/24	12,295	12,330	12,195	12,210	+15.0	+0.12	614,400	6,415,053,750,272
[4578]	26/08/21	12,525	12,625	12,195	12,195	-405.0	-3.21	828,900	6,407,172,653,056
[4578]	26/08/20	12,245	12,655	12,190	12,600	+545.0	+4.52	1,564,500	6,619,957,035,008
[4578]	26/08/19	12,340	12,375	12,025	12,055	+15.0	+0.12	1,250,300	6,333,617,668,096
[4578]	26/08/18	11,995	12,140	11,960	12,040	+25.0	+0.21	832,200	6,325,736,570,880
[4578]	26/08/17	12,160	12,200	11,920	12,015	-15.0	-0.12	894,500	6,312,601,583,616
[4578]	26/08/14	12,500	12,570	12,030	12,030	-405.0	-3.26	1,232,000	6,320,482,680,832
[4578]	26/08/13	12,280	12,445	12,220	12,435	+185.0	+1.51	1,103,400	6,533,267,062,784
[4578]	26/08/12	12,390	12,445	12,075	12,250	-310.0	-2.47	1,216,400	6,436,069,310,464
[4578]	26/08/10	12,595	12,795	12,355	12,560	-145.0	-1.14	1,351,800	6,598,940,950,528
[4578]	26/08/07	12,285	12,735	12,220	12,705	+535.0	+4.40	1,723,400	6,675,123,142,656
[4578]	26/08/06	11,865	12,245	11,865	12,170	+365.0	+3.09	1,361,200	6,394,037,665,792
[4578]	26/08/05	12,315	12,335	11,805	11,805	-210.0	-1.75	2,131,600	6,202,269,368,320
[4578]	26/08/04	12,000	12,525	11,750	12,015	+515.0	+4.48	2,954,400	6,312,601,583,616
[4578]	26/08/03	11,400	11,625	11,050	11,500	+400.0	+3.60	2,431,900	6,042,024,411,136
[4578]	26/07/31	10,820	11,285	10,800	11,100	-205.0	-1.81	1,839,000	5,831,866,712,064
[4578]	26/07/30	11,510	11,560	11,100	11,305	-200.0	-1.74	5,382,100	5,939,572,244,480
[4578]	26/07/29	11,500	11,605	11,400	11,505	+120.0	+1.05	1,533,600	6,044,651,094,016
[4578]	26/07/28	11,545	11,680	11,240	11,385	+60.0	+0.53	1,541,600	5,981,603,889,152
[4578]	26/07/27	11,100	11,360	11,050	11,325	+170.0	+1.52	1,320,900	5,950,080,548,864
[4578]	26/07/24	11,040	11,230	10,945	11,155	+240.0	+2.20	1,133,500	5,860,763,369,472
[4578]	26/07/23	11,005	11,045	10,840	10,915	-55.0	-0.50	988,100	5,734,668,959,744
[4578]	26/07/22	10,965	11,045	10,935	10,970	-110.0	-0.99	914,900	5,763,565,617,152
[4578]	26/07/21	11,400	11,400	10,930	11,080	+80.0	+0.73	1,189,300	5,821,358,931,968
[4578]	26/07/17	10,950	11,215	10,900	11,000	-25	-0.23	1,276,700	-
[4578]	26/07/16	10,865	11,175	10,840	11,025	+65	+0.59	1,049,100	-
[4578]	26/07/15	11,150	11,190	10,865	10,960	-40	-0.36	969,400	-
[4578]	26/07/14	11,260	11,320	10,960	11,000	+40	+0.36	925,000	-
[4578]	26/07/13	10,970	11,095	10,920	10,960	-225	-2.01	929,900	-
[4578]	26/07/10	11,325	11,350	11,005	11,185	+115	+1.04	1,288,600	-
[4578]	26/07/09	11,140	11,260	10,985	11,070	-90	-0.81	983,300	-
[4578]	26/07/08	11,500	11,505	11,160	11,160	-355	-3.08	1,291,600	-
[4578]	26/07/07	11,700	11,740	11,475	11,515	-165	-1.41	1,641,000	-
[4578]	26/07/06	11,350	11,680	11,300	11,680	+380	+3.36	933,700	-
[4578]	26/07/03	11,815	11,870	11,275	11,300	-295	-2.54	1,317,400	-
[4578]	26/07/02	10,870	11,675	10,665	11,595	+930	+8.72	1,927,500	-
[4578]	26/07/01	10,700	10,840	10,600	10,665	-140	-1.30	783,100	-
[4578]	26/06/30	11,050	11,090	10,755	10,805	-105	-0.96	1,155,700	-
[4578]	26/06/29	10,920	11,065	10,815	10,910	+15	+0.14	1,150,100	-
[4578]	26/06/26	10,900	10,995	10,770	10,895	+55	+0.51	888,400	-
[4578]	26/06/25	10,985	11,010	10,810	10,840	-30	-0.28	792,700	-
[4578]	26/06/24	10,765	10,925	10,715	10,870	+160	+1.49	1,024,000	-
[4578]	26/06/23	10,680	10,845	10,585	10,710	+100	+0.94	896,900	-
[4578]	26/06/22	10,440	10,670	10,410	10,610	+95	+0.90	743,800	-
[4578]	26/06/19	10,580	10,655	10,405	10,515	-315	-2.91	1,462,400	-
[4578]	26/06/18	10,770	10,930	10,610	10,830	+260	+2.46	928,600	-
[4578]	26/06/17	10,720	10,800	10,570	10,570	+210	+2.03	1,098,300	-
[4578]	26/06/16	10,215	10,360	10,165	10,360	+130	+1.27	892,900	-
[4578]	26/06/15	10,210	10,390	10,195	10,230	+30	+0.29	1,116,600	-
[4578]	26/06/12	10,230	10,310	10,125	10,200	-20	-0.20	1,770,600	-
[4578]	26/06/11	10,210	10,350	10,185	10,220	-45	-0.44	1,275,000	-
[4578]	26/06/10	10,200	10,345	10,120	10,265	-10	-0.10	1,409,700	-
[4578]	26/06/09	10,555	10,600	10,260	10,275	-275	-2.61	1,338,800	-
[4578]	26/06/08	10,575	10,675	10,395	10,550	-30	-0.28	1,044,400	-
[4578]	26/06/05	10,785	10,840	10,540	10,580	-195	-1.81	1,135,900	-
[4578]	26/06/04	11,100	11,130	10,720	10,775	-320	-2.88	1,087,000	-
[4578]	26/06/03	11,000	11,190	10,650	11,095	-220	-1.94	1,285,400	-
[4578]	26/06/02	11,140	11,445	11,035	11,315	-85	-0.75	984,200	-
[4578]	26/06/01	11,480	11,545	11,245	11,400	-315	-2.69	945,700	-
[4578]	26/05/29	11,185	11,715	11,140	11,715	+575	+5.16	2,286,100	-
[4578]	26/05/28	11,290	11,400	11,075	11,140	-170	-1.50	927,700	-
[4578]	26/05/27	11,425	11,530	11,255	11,310	-125	-1.09	1,103,100	-
[4578]	26/05/26	11,570	11,575	11,365	11,435	-90	-0.78	770,400	-
[4578]	26/05/25	11,725	11,760	11,485	11,525	-125	-1.07	823,100	-
[4578]	26/05/22	11,590	11,685	11,375	11,650	-40	-0.34	1,055,700	-
[4578]	26/05/21	11,900	11,910	11,615	11,690	+285	+2.50	1,323,100	-
[4578]	26/05/20	11,385	11,660	11,145	11,405	+280	+2.52	1,712,500	-
[4578]	26/05/19	11,150	11,285	11,055	11,125	-55	-0.49	859,100	-
[4578]	26/05/18	11,250	11,430	11,125	11,180	-55	-0.49	795,800	-
[4578]	26/05/15	11,205	11,375	11,140	11,235	-170	-1.49	917,100	-
[4578]	26/05/14	11,290	11,415	11,160	11,405	+260	+2.33	778,000	-
[4578]	26/05/13	11,155	11,280	11,025	11,145	+155	+1.41	785,100	-
[4578]	26/05/12	10,930	11,105	10,925	10,990	0	0.00	667,100	-
[4578]	26/05/11	10,765	11,085	10,725	10,990	-35	-0.32	1,032,500	-
[4578]	26/05/08	11,200	11,200	10,875	11,025	-235	-2.09	1,554,300	-
[4578]	26/05/07	11,305	11,545	11,125	11,260	+40	+0.36	2,304,200	-
[4578]	26/05/01	11,100	11,325	10,830	11,220	-180	-1.58	1,284,400	-
[4578]	26/04/30	11,360	11,550	11,035	11,400	+220	+1.97	2,747,400	-
[4578]	26/04/28	10,760	11,440	10,650	11,180	+535	+5.03	2,554,800	-
[4578]	26/04/27	10,680	10,685	10,495	10,645	-165	-1.53	1,101,600	-
[4578]	26/04/24	10,870	10,935	10,745	10,810	-60	-0.55	839,000	-
[4578]	26/04/23	10,740	10,875	10,680	10,870	+95	+0.88	1,001,500	-
[4578]	26/04/22	10,660	10,785	10,505	10,775	+195	+1.84	1,100,300	-
[4578]	26/04/21	10,555	10,630	10,465	10,580	-105	-0.98	843,300	-
[4578]	26/04/20	10,655	10,745	10,570	10,685	+155	+1.47	942,100	-
[4578]	26/04/17	10,620	10,700	10,440	10,530	-175	-1.63	1,160,800	-
[4578]	26/04/16	10,585	10,795	10,540	10,705	+160	+1.52	1,107,300	-
[4578]	26/04/15	10,460	10,600	10,410	10,545	+100	+0.96	1,041,300	-
[4578]	26/04/14	10,530	10,540	10,390	10,445	-40	-0.38	857,100	-
[4578]	26/04/13	10,620	10,720	10,475	10,485	-165	-1.55	1,016,100	-
[4578]	26/04/10	10,840	10,915	10,500	10,650	-280	-2.56	1,491,500	-
[4578]	26/04/09	11,160	11,225	10,840	10,930	-120	-1.09	1,281,000	-
[4578]	26/04/08	11,390	11,410	11,025	11,050	-145	-1.30	1,469,600	-
[4578]	26/04/07	11,130	11,215	11,060	11,195	+15	+0.13	884,300	-
[4578]	26/04/06	11,175	11,295	11,125	11,180	-40	-0.36	631,900	-
[4578]	26/04/03	11,305	11,345	11,185	11,220	-100	-0.88	671,800	-
[4578]	26/04/02	11,535	11,610	11,265	11,320	-180	-1.57	941,100	-
[4578]	26/04/01	11,310	11,500	11,180	11,500	+490	+4.45	1,183,400	-
[4578]	26/03/31	11,200	11,250	10,980	11,010	-235	-2.09	1,303,300	-
[4578]	26/03/30	10,585	11,265	10,585	11,245	-155	-1.36	1,482,300	-
[4578]	26/03/27	11,155	11,410	11,110	11,400	+310	+2.80	1,646,700	-
[4578]	26/03/26	11,020	11,125	11,005	11,090	+120	+1.09	1,023,400	-
[4578]	26/03/25	10,900	11,010	10,850	10,970	+360	+3.39	1,284,100	-
[4578]	26/03/24	10,600	10,695	10,525	10,610	+135	+1.29	982,900	-
[4578]	26/03/23	10,440	10,585	10,320	10,475	-245	-2.29	1,481,500	-
[4578]	26/03/19	10,845	11,000	10,680	10,720	-400	-3.60	1,844,700	-
[4578]	26/03/18	11,020	11,145	10,960	11,120	+70	+0.63	1,015,800	-
[4578]	26/03/17	11,020	11,175	11,005	11,050	+105	+0.96	1,065,400	-
[4578]	26/03/16	10,955	11,025	10,840	10,945	-60	-0.55	1,199,400	-
[4578]	26/03/13	10,990	11,130	10,920	11,005	-15	-0.14	1,838,700	-
[4578]	26/03/12	10,725	11,075	10,660	11,020	+140	+1.29	1,863,000	-
[4578]	26/03/11	10,625	10,880	10,520	10,880	+690	+6.77	1,913,600	-
[4578]	26/03/10	10,020	10,230	9,974	10,190	+320	+3.24	1,515,600	-
[4578]	26/03/09	9,602	9,899	9,602	9,870	-190	-1.89	1,516,900	-
[4578]	26/03/06	9,944	10,070	9,880	10,060	-110	-1.08	1,245,000	-
[4578]	26/03/05	10,325	10,405	10,120	10,170	+85	+0.84	1,173,400	-
[4578]	26/03/04	9,940	10,120	9,895	10,085	-50	-0.49	1,326,700	-
[4578]	26/03/03	10,250	10,315	10,090	10,135	-310	-2.97	1,271,600	-
[4578]	26/03/02	10,525	10,625	10,375	10,445	-265	-2.47	1,303,200	-
[4578]	26/02/27	10,450	10,810	10,435	10,710	+315	+3.03	1,994,100	-
[4578]	26/02/26	10,260	10,465	10,260	10,395	+5	+0.05	1,597,300	-
[4578]	26/02/25	10,650	10,690	10,220	10,390	-35	-0.34	1,465,900	-
[4578]	26/02/24	10,570	10,585	10,265	10,425	-195	-1.84	1,674,900	-
[4578]	26/02/20	10,495	10,730	10,445	10,620	+170	+1.63	1,151,200	-
[4578]	26/02/19	10,215	10,545	10,215	10,450	-165	-1.55	1,098,800	-
[4578]	26/02/18	10,395	10,665	10,320	10,615	+305	+2.96	1,044,900	-
[4578]	26/02/17	10,600	10,650	10,270	10,310	-400	-3.73	1,160,900	-
[4578]	26/02/16	10,750	10,910	10,480	10,710	+125	+1.18	1,301,100	-
[4578]	26/02/13	9,955	10,585	9,499	10,585	+714	+7.23	3,319,100	-
[4578]	26/02/12	9,956	9,956	9,813	9,871	+14	+0.14	1,061,800	-
[4578]	26/02/10	9,700	9,980	9,675	9,857	+246	+2.56	1,205,000	-
[4578]	26/02/09	9,700	9,842	9,558	9,611	+267	+2.86	1,474,000	-
[4578]	26/02/06	9,434	9,481	9,252	9,344	-138	-1.46	858,100	-
[4578]	26/02/05	9,486	9,599	9,415	9,482	+67	+0.71	1,431,500	-
[4578]	26/02/04	9,423	9,511	9,330	9,415	+41	+0.44	1,140,300	-
[4578]	26/02/03	9,232	9,446	9,142	9,374	+144	+1.56	1,204,100	-
[4578]	26/02/02	9,400	9,466	9,160	9,230	-11	-0.12	1,107,300	-
[4578]	26/01/30	9,221	9,321	9,174	9,241	+85	+0.93	1,266,200	-
[4578]	26/01/29	9,000	9,200	9,000	9,156	+48	+0.53	982,100	-
[4578]	26/01/28	9,053	9,152	8,995	9,108	-36	-0.39	1,158,800	-
[4578]	26/01/27	9,247	9,252	9,020	9,144	-317	-3.35	1,231,000	-
[4578]	26/01/26	9,376	9,594	9,252	9,461	+119	+1.27	1,544,700	-
[4578]	26/01/23	9,150	9,360	9,093	9,342	+215	+2.36	1,336,700	-
[4578]	26/01/22	8,982	9,127	8,905	9,127	+169	+1.89	1,047,200	-
[4578]	26/01/21	8,925	9,177	8,897	8,958	+4	+0.04	1,089,200	-
[4578]	26/01/20	8,900	8,981	8,801	8,954	+81	+0.91	866,200	-
[4578]	26/01/19	8,910	9,000	8,794	8,873	-142	-1.58	649,000	-
[4578]	26/01/16	9,032	9,079	8,947	9,015	-191	-2.07	656,000	-
[4578]	26/01/15	9,174	9,273	9,135	9,206	+48	+0.52	754,300	-
[4578]	26/01/14	9,133	9,314	9,128	9,158	-37	-0.40	999,500	-
[4578]	26/01/13	9,209	9,345	9,130	9,195	+105	+1.16	1,102,200	-
[4578]	26/01/09	9,113	9,200	9,010	9,090	-115	-1.25	1,135,900	-
[4578]	26/01/08	9,060	9,249	9,015	9,205	+274	+3.07	1,152,900	-
[4578]	26/01/07	8,875	9,026	8,848	8,931	+77	+0.87	1,255,700	-
[4578]	26/01/06	8,896	8,918	8,671	8,854	-195	-2.15	1,467,000	-
[4578]	26/01/05	8,924	9,089	8,890	9,049	+176	+1.98	1,151,800	-
[4578]	25/12/30	8,924	8,958	8,868	8,873	-37	-0.42	762,900	-
[4578]	25/12/29	9,096	9,096	8,910	8,910	-289	-3.14	960,300	-
[4578]	25/12/26	9,161	9,242	9,111	9,199	+88	+0.97	974,500	-
[4578]	25/12/25	9,189	9,200	9,100	9,111	+9	+0.10	590,700	-
[4578]	25/12/24	9,194	9,273	9,102	9,102	-79	-0.86	664,800	-
[4578]	25/12/23	9,111	9,247	8,932	9,181	+99	+1.09	751,500	-
[4578]	25/12/22	9,286	9,299	9,069	9,082	-140	-1.52	788,200	-
[4578]	25/12/19	9,250	9,377	9,215	9,222	-28	-0.30	1,494,400	-
[4578]	25/12/18	9,270	9,357	9,219	9,250	+21	+0.23	869,100	-
[4578]	25/12/17	9,225	9,231	9,033	9,229	+49	+0.53	789,100	-
[4578]	25/12/16	9,360	9,364	9,173	9,180	-114	-1.23	961,800	-
[4578]	25/12/15	9,462	9,575	9,269	9,294	-18	-0.19	876,800	-
[4578]	25/12/12	9,430	9,462	9,300	9,312	+12	+0.13	1,212,300	-
[4578]	25/12/11	9,449	9,449	9,241	9,300	-15	-0.16	918,900	-
[4578]	25/12/10	9,150	9,330	9,130	9,315	+95	+1.03	948,800	-
[4578]	25/12/09	9,160	9,247	9,055	9,220	+40	+0.44	911,900	-
[4578]	25/12/08	9,220	9,262	9,134	9,180	+19	+0.21	1,163,800	-
[4578]	25/12/05	9,189	9,241	9,083	9,161	-172	-1.84	1,093,000	-
[4578]	25/12/04	9,300	9,379	9,100	9,333	+289	+3.20	1,977,500	-
[4578]	25/12/03	8,810	9,064	8,801	9,044	+129	+1.45	1,163,500	-
[4578]	25/12/02	8,718	8,915	8,708	8,915	+229	+2.64	1,306,900	-
[4578]	25/12/01	8,770	8,854	8,632	8,686	-160	-1.81	949,400	-
[4578]	25/11/28	8,794	8,846	8,714	8,846	+5	+0.06	894,700	-
[4578]	25/11/27	8,980	9,106	8,829	8,841	-186	-2.06	882,300	-
[4578]	25/11/26	8,900	9,270	8,799	9,027	+367	+4.24	2,520,800	-
[4578]	25/11/25	8,659	8,709	8,545	8,660	+93	+1.09	1,251,500	-
[4578]	25/11/21	8,316	8,576	8,316	8,567	+235	+2.82	1,733,700	-
[4578]	25/11/20	8,303	8,474	8,270	8,332	+62	+0.75	1,098,300	-
[4578]	25/11/19	8,335	8,361	8,226	8,270	-37	-0.45	993,000	-
[4578]	25/11/18	8,314	8,456	8,303	8,307	-99	-1.18	815,900	-
[4578]	25/11/17	8,350	8,427	8,271	8,406	+40	+0.48	847,600	-
[4578]	25/11/14	8,213	8,403	8,150	8,366	+168	+2.05	1,127,900	-
[4578]	25/11/13	8,406	8,482	8,181	8,198	-194	-2.31	995,000	-
[4578]	25/11/12	8,330	8,392	8,171	8,392	+193	+2.35	1,503,600	-
[4578]	25/11/11	8,173	8,257	8,083	8,199	+15	+0.18	1,271,600	-
[4578]	25/11/10	8,364	8,381	8,170	8,184	-186	-2.22	901,700	-
[4578]	25/11/07	8,511	8,550	8,250	8,370	-141	-1.66	793,100	-
[4578]	25/11/06	8,280	8,511	8,257	8,511	+73	+0.87	1,010,800	-
[4578]	25/11/05	8,629	8,708	8,310	8,438	-161	-1.87	1,554,800	-
[4578]	25/11/04	8,292	8,608	8,280	8,599	+225	+2.69	1,927,700	-
[4578]	25/10/31	8,234	8,449	8,090	8,374	+91	+1.10	1,627,700	-
[4578]	25/10/30	8,121	8,317	8,070	8,283	+176	+2.17	1,214,200	-
[4578]	25/10/29	8,234	8,276	8,018	8,107	-116	-1.41	863,800	-
[4578]	25/10/28	8,350	8,350	8,190	8,223	-136	-1.63	802,500	-
[4578]	25/10/27	8,397	8,430	8,338	8,359	+74	+0.89	724,500	-
[4578]	25/10/24	8,366	8,397	8,246	8,285	-31	-0.37	700,000	-
[4578]	25/10/23	8,280	8,356	8,214	8,316	+92	+1.12	861,200	-
[4578]	25/10/22	8,233	8,275	8,180	8,224	-4	-0.05	738,000	-
[4578]	25/10/21	8,269	8,280	8,199	8,228	-28	-0.34	763,700	-
[4578]	25/10/20	8,320	8,373	8,236	8,256	+106	+1.30	790,800	-
[4578]	25/10/17	8,176	8,189	8,083	8,150	-26	-0.32	659,000	-
[4578]	25/10/16	8,092	8,185	7,993	8,176	+171	+2.14	1,013,200	-
[4578]	25/10/15	7,949	8,005	7,891	8,005	+105	+1.33	1,154,100	-
[4578]	25/10/14	7,807	7,955	7,756	7,900	-207	-2.55	1,334,800	-
[4578]	25/10/10	8,400	8,404	8,070	8,107	-304	-3.61	1,651,300	-
[4578]	25/10/09	8,394	8,521	8,383	8,411	+12	+0.14	1,067,100	-
[4578]	25/10/08	8,540	8,567	8,365	8,399	-41	-0.49	1,030,100	-
[4578]	25/10/07	8,435	8,554	8,383	8,440	+8	+0.09	903,800	-
[4578]	25/10/06	8,399	8,471	8,303	8,432	+310	+3.82	1,184,900	-
[4578]	25/10/03	8,111	8,216	8,100	8,122	-90	-1.10	709,200	-
[4578]	25/10/02	8,315	8,388	8,114	8,212	-57	-0.69	1,268,300	-
[4578]	25/10/01	8,097	8,337	7,935	8,269	+410	+5.22	2,143,400	-
[4578]	25/09/30	7,744	7,877	7,738	7,859	+109	+1.41	1,145,500	-
[4578]	25/09/29	7,800	7,866	7,717	7,750	-15	-0.19	1,017,000	-
[4578]	25/09/26	7,886	7,910	7,655	7,765	-235	-2.94	2,272,600	-
[4578]	25/09/25	8,117	8,121	8,000	8,000	-117	-1.44	1,245,000	-
[4578]	25/09/24	8,134	8,295	8,117	8,117	+78	+0.97	1,246,600	-
[4578]	25/09/22	8,078	8,111	7,992	8,039	-102	-1.25	1,135,200	-
[4578]	25/09/19	8,170	8,308	8,129	8,141	-36	-0.44	1,873,200	-
[4578]	25/09/18	8,163	8,236	8,116	8,177	+40	+0.49	810,300	-
[4578]	25/09/17	8,415	8,415	8,137	8,137	-338	-3.99	1,116,000	-
[4578]	25/09/16	8,471	8,551	8,418	8,475	-31	-0.36	1,060,300	-
[4578]	25/09/12	8,553	8,559	8,387	8,506	+103	+1.23	1,323,800	-
[4578]	25/09/11	8,320	8,445	8,316	8,403	+87	+1.05	742,500	-
[4578]	25/09/10	8,495	8,513	8,316	8,316	-196	-2.30	1,155,100	-
[4578]	25/09/09	8,517	8,614	8,500	8,512	+35	+0.41	1,274,000	-
[4578]	25/09/08	8,551	8,599	8,396	8,477	+226	+2.74	977,700	-
[4578]	25/09/05	8,136	8,251	8,115	8,251	+83	+1.02	882,300	-