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
[4684]	26/10/29	5,911	6,068	5,823	6,000	-42.0	-0.70	5,853,400	2,571,482,693,632
[4684]	26/10/28	5,909	6,095	5,820	6,042	+102.0	+1.72	3,690,900	2,589,483,073,536
[4684]	26/10/27	5,794	6,016	5,789	5,940	-110.0	-1.82	3,014,700	2,545,767,940,096
[4684]	26/10/26	5,902	6,056	5,875	6,050	+180.0	+3.07	2,225,400	2,592,911,654,912
[4684]	26/10/23	6,010	6,043	5,867	5,870	-64.0	-1.08	2,994,500	2,520,541,822,976
[4684]	26/10/22	5,845	5,982	5,810	5,934	+160.0	+2.77	1,627,100	2,548,023,164,928
[4684]	26/10/21	5,730	5,814	5,715	5,774	+32.0	+0.56	1,787,700	2,479,320,203,264
[4684]	26/10/20	5,634	5,742	5,626	5,742	+64.0	+1.13	1,763,400	2,465,579,401,216
[4684]	26/10/19	5,618	5,727	5,600	5,678	-28.0	-0.49	1,612,400	2,438,098,321,408
[4684]	26/10/16	5,630	5,858	5,601	5,706	+147.0	+2.64	1,997,200	2,450,121,293,824
[4684]	26/10/15	5,490	5,576	5,433	5,559	+116.0	+2.13	1,757,300	2,387,000,426,496
[4684]	26/10/14	5,332	5,470	5,319	5,443	+111.0	+2.08	1,660,700	2,337,190,707,200
[4684]	26/10/13	5,352	5,372	5,270	5,332	+34.0	+0.64	1,341,500	2,289,527,947,264
[4684]	26/10/09	5,200	5,337	5,175	5,298	+124.0	+2.40	1,799,300	2,274,928,623,616
[4684]	26/10/08	5,102	5,184	5,076	5,174	+64.0	+1.25	1,797,100	2,221,683,769,344
[4684]	26/10/07	5,089	5,144	5,059	5,110	+12.0	+0.24	1,481,300	2,194,202,558,464
[4684]	26/10/06	5,059	5,124	5,022	5,098	+80.0	+1.59	1,598,700	2,189,049,856,000
[4684]	26/10/05	4,988	5,038	4,958	5,018	-46.0	-0.91	1,031,600	2,154,698,375,168
[4684]	26/10/02	5,086	5,105	5,026	5,064	+53.0	+1.06	1,113,700	2,174,450,532,352
[4684]	26/10/01	5,008	5,038	4,959	5,011	+52.0	+1.05	1,278,000	2,151,692,632,064
[4684]	26/09/30	5,029	5,032	4,901	4,959	-29.0	-0.58	1,745,700	2,129,364,123,648
[4684]	26/09/29	4,980	4,991	4,916	4,988	+1.0	+0.02	1,319,300	2,141,816,619,008
[4684]	26/09/28	5,057	5,091	4,977	4,987	-74.0	-1.46	1,625,000	2,141,387,096,064
[4684]	26/09/25	5,007	5,065	5,003	5,061	+4.0	+0.08	1,599,900	2,173,162,356,736
[4684]	26/09/24	4,947	5,102	4,920	5,057	-43.0	-0.84	1,692,700	2,171,444,789,248
[4684]	26/09/18	5,109	5,130	5,038	5,100	-11.0	-0.22	1,791,400	2,189,908,639,744
[4684]	26/09/17	4,965	5,125	4,965	5,111	+46.0	+0.91	1,486,300	2,194,631,950,336
[4684]	26/09/16	5,100	5,103	5,043	5,065	-2.0	-0.04	1,097,900	2,174,879,924,224
[4684]	26/09/15	5,170	5,180	5,017	5,067	-17.0	-0.33	1,549,700	2,181,617,811,456
[4684]	26/09/14	5,000	5,089	4,990	5,084	+191.0	+3.90	2,237,500	2,188,937,265,152
[4684]	26/09/11	4,820	4,925	4,819	4,893	+7.0	+0.14	1,879,400	2,106,701,381,632
[4684]	26/09/10	4,769	4,902	4,761	4,886	+64.0	+1.33	1,836,800	2,103,687,512,064
[4684]	26/09/09	4,834	4,865	4,773	4,822	-82.0	-1.67	2,256,700	2,076,132,114,432
[4684]	26/09/08	4,872	4,929	4,859	4,904	+1.0	+0.02	1,719,600	2,111,437,537,280
[4684]	26/09/07	4,982	5,017	4,891	4,903	-179.0	-3.52	1,944,000	2,111,006,965,760
[4684]	26/09/04	5,092	5,158	5,073	5,082	+14.0	+0.28	2,030,600	2,188,076,122,112
[4684]	26/09/03	4,993	5,106	4,984	5,068	+145.0	+2.95	4,138,200	2,182,048,382,976
[4684]	26/09/02	5,092	5,108	4,909	4,923	-139.0	-2.75	2,089,800	2,119,618,002,944
[4684]	26/09/01	5,150	5,150	5,023	5,062	-23.0	-0.45	2,051,600	2,179,465,084,928
[4684]	26/08/31	4,994	5,097	4,994	5,085	+44.0	+0.87	2,763,400	2,189,367,836,672
[4684]	26/08/28	4,991	5,081	4,935	5,041	+223.0	+4.63	3,305,200	2,170,423,476,224
[4684]	26/08/27	4,793	4,891	4,761	4,818	+44.0	+0.92	1,282,900	2,074,409,828,352
[4684]	26/08/26	4,807	4,816	4,759	4,774	-2.0	-0.04	968,300	2,055,465,467,904
[4684]	26/08/25	4,787	4,813	4,746	4,776	-11.0	-0.23	1,375,000	2,056,326,610,944
[4684]	26/08/24	4,753	4,842	4,732	4,787	+58.0	+1.23	1,422,800	2,061,062,635,520
[4684]	26/08/21	4,739	4,777	4,698	4,729	+4.0	+0.08	1,605,200	2,036,090,535,936
[4684]	26/08/20	4,751	4,789	4,707	4,725	+119.0	+2.58	1,936,600	2,034,368,380,928
[4684]	26/08/19	4,670	4,670	4,565	4,606	+53.0	+1.16	1,476,000	1,983,132,336,128
[4684]	26/08/18	4,520	4,587	4,495	4,553	+14.0	+0.31	1,086,800	1,960,312,963,072
[4684]	26/08/17	4,610	4,639	4,522	4,539	-160.0	-3.40	1,065,900	1,954,285,223,936
[4684]	26/08/14	4,623	4,730	4,607	4,699	+89.0	+1.93	1,139,000	2,023,173,914,624
[4684]	26/08/13	4,576	4,630	4,526	4,610	-15.0	-0.32	1,394,200	1,984,854,622,208
[4684]	26/08/12	4,667	4,670	4,599	4,625	+28.0	+0.61	1,179,700	1,991,312,932,864
[4684]	26/08/10	4,580	4,608	4,497	4,597	+35.0	+0.77	1,277,200	1,979,257,454,592
[4684]	26/08/07	4,490	4,584	4,458	4,562	+90.0	+2.01	1,738,100	1,965,936,869,376
[4684]	26/08/06	4,392	4,490	4,392	4,472	+86.0	+1.96	1,344,200	1,927,152,533,504
[4684]	26/08/05	4,364	4,433	4,347	4,386	+13.0	+0.30	1,301,100	1,890,091,925,504
[4684]	26/08/04	4,478	4,499	4,351	4,373	-64.0	-1.44	1,438,500	1,884,489,646,080
[4684]	26/08/03	4,532	4,538	4,370	4,437	-88.0	-1.94	1,881,400	1,912,069,685,248
[4684]	26/07/31	4,481	4,600	4,481	4,525	-211.0	-4.46	2,231,700	1,949,992,222,720
[4684]	26/07/30	4,892	4,900	4,637	4,736	-16.0	-0.34	2,485,300	2,040,920,014,848
[4684]	26/07/29	4,557	4,778	4,508	4,752	+185.0	+4.05	2,885,600	2,047,815,057,408
[4684]	26/07/28	4,513	4,587	4,467	4,567	+82.0	+1.83	2,043,900	1,968,091,561,984
[4684]	26/07/27	4,262	4,511	4,262	4,485	+293.0	+6.99	2,522,500	1,932,754,681,856
[4684]	26/07/24	4,135	4,228	4,102	4,192	+31.0	+0.75	1,553,700	1,806,490,009,600
[4684]	26/07/23	4,175	4,260	4,137	4,161	-15.0	-0.36	3,113,800	1,793,130,889,216
[4684]	26/07/22	4,113	4,176	4,097	4,176	-50.0	-1.18	2,609,600	1,799,594,967,040
[4684]	26/07/21	4,268	4,293	4,196	4,226	-41.0	-0.96	2,891,600	1,821,141,893,120
[4684]	26/07/17	4,236	4,309	4,209	4,267	+59	+1.40	1,957,600	-
[4684]	26/07/16	4,200	4,269	4,183	4,208	+57	+1.37	1,392,900	-
[4684]	26/07/15	4,184	4,212	4,109	4,151	-99	-2.33	1,833,400	-
[4684]	26/07/14	4,228	4,287	4,212	4,250	+63	+1.50	1,446,900	-
[4684]	26/07/13	4,181	4,220	4,148	4,187	+26	+0.62	1,981,500	-
[4684]	26/07/10	4,223	4,250	4,138	4,161	+45	+1.09	1,948,500	-
[4684]	26/07/09	4,051	4,160	4,050	4,116	-5	-0.12	1,603,900	-
[4684]	26/07/08	4,138	4,158	4,107	4,121	+11	+0.27	1,772,000	-
[4684]	26/07/07	4,100	4,149	4,076	4,110	+36	+0.88	1,659,800	-
[4684]	26/07/06	4,010	4,074	3,995	4,074	+78	+1.95	1,430,600	-
[4684]	26/07/03	4,034	4,054	3,962	3,996	+60	+1.52	1,623,600	-
[4684]	26/07/02	3,902	3,969	3,868	3,936	+174	+4.63	2,001,500	-
[4684]	26/07/01	3,785	3,820	3,745	3,762	-61	-1.60	1,434,600	-
[4684]	26/06/30	3,820	3,854	3,801	3,823	+11	+0.29	2,112,300	-
[4684]	26/06/29	3,757	3,830	3,739	3,812	+125	+3.39	2,150,300	-
[4684]	26/06/26	3,690	3,700	3,643	3,687	0	0.00	1,638,000	-
[4684]	26/06/25	3,700	3,723	3,665	3,687	-52	-1.39	1,727,900	-
[4684]	26/06/24	3,706	3,754	3,681	3,739	+39	+1.05	1,729,800	-
[4684]	26/06/23	3,720	3,736	3,676	3,700	-26	-0.70	1,903,100	-
[4684]	26/06/22	3,701	3,772	3,662	3,726	-34	-0.90	1,633,000	-
[4684]	26/06/19	3,804	3,825	3,743	3,760	-114	-2.94	2,746,500	-
[4684]	26/06/18	3,833	3,874	3,809	3,874	+51	+1.33	1,139,800	-
[4684]	26/06/17	3,832	3,850	3,771	3,823	-4	-0.10	1,484,700	-
[4684]	26/06/16	3,805	3,833	3,753	3,827	-25	-0.65	1,624,700	-
[4684]	26/06/15	3,881	3,908	3,847	3,852	-10	-0.26	842,400	-
[4684]	26/06/12	3,917	3,940	3,841	3,862	-104	-2.62	1,959,100	-
[4684]	26/06/11	3,963	4,010	3,933	3,966	+10	+0.25	1,048,700	-
[4684]	26/06/10	3,989	3,989	3,921	3,956	+24	+0.61	1,235,600	-
[4684]	26/06/09	4,022	4,030	3,913	3,932	-54	-1.35	1,474,000	-
[4684]	26/06/08	3,990	4,057	3,952	3,986	-7	-0.18	1,732,500	-
[4684]	26/06/05	4,055	4,061	3,975	3,993	+34	+0.86	1,028,000	-
[4684]	26/06/04	4,045	4,075	3,940	3,959	-146	-3.56	1,726,100	-
[4684]	26/06/03	4,230	4,259	4,097	4,105	-166	-3.89	2,046,600	-
[4684]	26/06/02	4,200	4,303	4,177	4,271	+110	+2.64	2,120,500	-
[4684]	26/06/01	4,124	4,224	4,112	4,161	+172	+4.31	1,809,300	-
[4684]	26/05/29	4,115	4,159	3,989	3,989	-56	-1.38	2,850,400	-
[4684]	26/05/28	4,100	4,135	4,010	4,045	-79	-1.92	1,077,900	-
[4684]	26/05/27	4,028	4,130	4,015	4,124	+81	+2.00	1,301,100	-
[4684]	26/05/26	4,084	4,111	4,020	4,043	-52	-1.27	1,063,400	-
[4684]	26/05/25	4,114	4,134	4,058	4,095	-46	-1.11	1,050,200	-
[4684]	26/05/22	4,156	4,158	4,088	4,141	-15.0	-0.36	1,410,800	-
[4684]	26/05/21	4,176	4,202	4,150	4,156	-28.0	-0.67	975,500	-
[4684]	26/05/20	4,281	4,295	4,164	4,184	-82.0	-1.92	1,509,100	-
[4684]	26/05/19	4,227	4,292	4,188	4,266	+125.0	+3.02	1,968,600	-
[4684]	26/05/18	4,242	4,247	4,138	4,141	+109.0	+2.70	1,759,400	-
[4684]	26/05/15	4,039	4,048	3,986	4,032	+40.0	+1.00	1,241,800	-
[4684]	26/05/14	4,030	4,067	3,943	3,992	-102.0	-2.49	1,421,700	-
[4684]	26/05/13	4,124	4,131	4,085	4,094	+7.0	+0.17	1,226,900	-
[4684]	26/05/12	4,188	4,204	4,087	4,087	-110.0	-2.62	1,261,300	-
[4684]	26/05/11	4,180	4,236	4,165	4,197	-35.0	-0.83	1,528,900	-
[4684]	26/05/08	4,260	4,352	4,213	4,232	+112.0	+2.72	2,094,600	-
[4684]	26/05/07	4,102	4,147	4,092	4,120	+11.0	+0.27	1,838,700	-
[4684]	26/05/01	4,042	4,164	4,040	4,109	-52.0	-1.25	1,610,900	-
[4684]	26/04/30	4,284	4,302	4,141	4,161	-132.0	-3.07	2,231,800	-
[4684]	26/04/28	4,329	4,336	4,245	4,293	+134.0	+3.22	2,787,600	-
[4684]	26/04/27	4,173	4,219	4,159	4,159	-16	-0.38	2,078,800	-
[4684]	26/04/24	4,177	4,277	4,166	4,175	-89	-2.09	2,349,100	-
[4684]	26/04/23	4,444	4,461	4,243	4,264	-318	-6.94	2,766,300	-
[4684]	26/04/22	4,492	4,609	4,463	4,582	+440	+10.62	5,358,500	-
[4684]	26/04/21	4,270	4,284	4,095	4,142	-125	-2.93	2,867,800	-
[4684]	26/04/20	4,263	4,277	4,226	4,267	+53	+1.26	1,968,500	-
[4684]	26/04/17	4,182	4,238	4,175	4,214	+85	+2.06	1,770,900	-
[4684]	26/04/16	4,200	4,225	4,128	4,129	-1	-0.02	1,916,400	-
[4684]	26/04/15	4,014	4,132	3,995	4,130	+139	+3.48	2,614,100	-
[4684]	26/04/14	4,008	4,019	3,975	3,991	+99	+2.54	1,817,100	-
[4684]	26/04/13	3,833	3,909	3,833	3,892	+8	+0.21	1,873,500	-
[4684]	26/04/10	3,933	3,958	3,856	3,884	-93	-2.34	1,873,700	-
[4684]	26/04/09	4,032	4,059	3,951	3,977	-103	-2.52	1,574,100	-
[4684]	26/04/08	4,050	4,102	4,007	4,080	+66	+1.64	1,814,800	-
[4684]	26/04/07	3,999	4,034	3,989	4,014	+40	+1.01	906,500	-
[4684]	26/04/06	3,979	3,994	3,951	3,974	+34	+0.86	919,900	-
[4684]	26/04/03	3,941	3,963	3,921	3,940	+17	+0.43	1,180,100	-
[4684]	26/04/02	3,942	3,985	3,910	3,923	-37	-0.93	1,492,500	-
[4684]	26/04/01	3,922	3,960	3,881	3,960	+108	+2.80	1,150,900	-
[4684]	26/03/31	3,872	3,883	3,830	3,852	+50	+1.32	1,331,100	-
[4684]	26/03/30	3,803	3,832	3,747	3,802	-115	-2.94	1,595,900	-
[4684]	26/03/27	3,914	3,945	3,893	3,917	+73	+1.90	1,477,600	-
[4684]	26/03/26	3,822	3,858	3,808	3,844	-20	-0.52	1,025,600	-
[4684]	26/03/25	3,830	3,897	3,830	3,864	-55	-1.40	1,351,600	-
[4684]	26/03/24	3,933	3,953	3,902	3,919	+11	+0.28	835,800	-
[4684]	26/03/23	3,908	3,956	3,891	3,908	-27	-0.69	1,300,200	-
[4684]	26/03/19	3,964	4,018	3,935	3,935	-99	-2.45	2,006,600	-
[4684]	26/03/18	4,002	4,050	3,988	4,034	-6	-0.15	993,600	-
[4684]	26/03/17	4,069	4,076	4,030	4,040	+18	+0.45	1,231,600	-
[4684]	26/03/16	3,964	4,043	3,960	4,022	+18	+0.45	1,244,700	-
[4684]	26/03/13	3,950	4,047	3,950	4,004	+26	+0.65	1,715,600	-
[4684]	26/03/12	4,018	4,054	3,955	3,978	-65	-1.61	2,520,700	-
[4684]	26/03/11	4,038	4,112	4,024	4,043	-37	-0.91	1,597,200	-
[4684]	26/03/10	4,127	4,194	4,060	4,080	-57	-1.38	2,077,500	-
[4684]	26/03/09	4,023	4,179	4,021	4,137	+1	+0.02	2,036,600	-
[4684]	26/03/06	4,110	4,189	4,075	4,136	+94	+2.33	1,772,700	-
[4684]	26/03/05	4,150	4,164	4,014	4,042	-48	-1.17	2,678,400	-
[4684]	26/03/04	4,060	4,116	3,993	4,090	+58	+1.44	2,288,900	-
[4684]	26/03/03	4,117	4,117	4,001	4,032	-59	-1.44	1,649,400	-
[4684]	26/03/02	4,063	4,111	4,044	4,091	-109	-2.60	1,848,700	-
[4684]	26/02/27	4,190	4,220	4,141	4,200	+103	+2.51	4,298,300	-
[4684]	26/02/26	3,975	4,131	3,948	4,097	+199	+5.11	3,176,600	-
[4684]	26/02/25	3,857	3,923	3,821	3,898	+130	+3.45	1,966,600	-
[4684]	26/02/24	3,800	3,813	3,700	3,768	-115	-2.96	3,149,500	-
[4684]	26/02/20	3,907	3,917	3,816	3,883	-92	-2.31	1,957,400	-
[4684]	26/02/19	3,995	3,995	3,863	3,975	+163	+4.28	3,474,100	-
[4684]	26/02/18	3,820	3,837	3,790	3,812	-12	-0.31	1,453,200	-
[4684]	26/02/17	3,781	3,838	3,777	3,824	+5	+0.13	1,475,700	-
[4684]	26/02/16	3,858	3,858	3,771	3,819	-26	-0.68	1,600,200	-
[4684]	26/02/13	3,905	3,917	3,796	3,845	+3	+0.08	3,182,500	-
[4684]	26/02/12	3,924	3,980	3,841	3,842	-203	-5.02	3,154,700	-
[4684]	26/02/10	3,859	4,056	3,857	4,045	+211	+5.50	3,781,100	-
[4684]	26/02/09	3,839	3,872	3,789	3,834	+33	+0.87	2,227,800	-
[4684]	26/02/06	3,915	3,938	3,771	3,801	-116	-2.96	2,752,200	-
[4684]	26/02/05	3,775	3,990	3,774	3,917	+142	+3.76	5,310,200	-
[4684]	26/02/04	3,916	4,014	3,775	3,775	-419	-9.99	5,759,300	-
[4684]	26/02/03	4,164	4,242	4,161	4,194	-27	-0.64	3,151,600	-
[4684]	26/02/02	4,345	4,349	4,221	4,221	-76	-1.77	3,675,500	-
[4684]	26/01/30	4,405	4,441	4,293	4,297	-130	-2.94	2,433,800	-
[4684]	26/01/29	4,471	4,485	4,402	4,427	-102	-2.25	2,097,400	-
[4684]	26/01/28	4,533	4,618	4,516	4,529	-97	-2.10	2,434,200	-
[4684]	26/01/27	4,723	4,729	4,607	4,626	+26	+0.57	2,487,500	-
[4684]	26/01/26	4,674	4,680	4,585	4,600	-75	-1.60	1,958,300	-
[4684]	26/01/23	4,685	4,708	4,650	4,675	-10	-0.21	1,631,500	-
[4684]	26/01/22	4,715	4,743	4,685	4,685	-8	-0.17	1,248,700	-
[4684]	26/01/21	4,743	4,755	4,644	4,693	-52	-1.10	1,252,300	-
[4684]	26/01/20	4,741	4,799	4,740	4,745	-23	-0.48	1,244,200	-
[4684]	26/01/19	4,783	4,821	4,762	4,768	+1	+0.02	960,800	-
[4684]	26/01/16	4,850	4,880	4,766	4,767	-88	-1.81	1,598,400	-
[4684]	26/01/15	4,939	4,955	4,855	4,855	+12	+0.25	1,428,900	-
[4684]	26/01/14	4,867	4,912	4,843	4,843	-76	-1.55	1,347,700	-
[4684]	26/01/13	4,875	4,991	4,870	4,919	+76	+1.57	1,431,800	-
[4684]	26/01/09	4,875	4,900	4,837	4,843	-48	-0.98	1,160,700	-
[4684]	26/01/08	4,927	4,929	4,850	4,891	+2	+0.04	1,249,200	-
[4684]	26/01/07	4,906	4,938	4,879	4,889	-23	-0.47	848,500	-
[4684]	26/01/06	4,923	4,937	4,887	4,912	+15	+0.31	1,059,600	-
[4684]	26/01/05	4,932	4,965	4,874	4,897	-25	-0.51	954,800	-
[4684]	25/12/30	4,951	4,951	4,891	4,922	-12	-0.24	824,900	-
[4684]	25/12/29	4,942	4,942	4,897	4,934	-10	-0.20	850,100	-
[4684]	25/12/26	4,941	4,944	4,910	4,944	+7	+0.14	370,400	-
[4684]	25/12/25	4,976	4,976	4,908	4,937	+13	+0.26	236,500	-
[4684]	25/12/24	4,961	4,975	4,919	4,924	-37	-0.75	498,600	-
[4684]	25/12/23	4,890	4,983	4,881	4,961	+73	+1.49	910,000	-
[4684]	25/12/22	4,970	4,985	4,851	4,888	-100	-2.00	1,017,900	-
[4684]	25/12/19	4,969	5,039	4,944	4,988	+77	+1.57	1,946,700	-
[4684]	25/12/18	4,917	4,956	4,905	4,911	+16	+0.33	1,062,300	-
[4684]	25/12/17	4,927	4,950	4,846	4,895	-32	-0.65	1,119,900	-
[4684]	25/12/16	4,882	4,967	4,868	4,927	-25	-0.50	1,085,900	-
[4684]	25/12/15	4,970	4,999	4,932	4,952	+21	+0.43	824,600	-
[4684]	25/12/12	4,910	4,964	4,910	4,931	+37	+0.76	946,600	-
[4684]	25/12/11	4,973	4,980	4,894	4,894	-69	-1.39	1,018,600	-
[4684]	25/12/10	4,983	5,022	4,941	4,963	0	0.00	1,025,800	-
[4684]	25/12/09	4,985	4,991	4,937	4,963	-32	-0.64	1,241,800	-
[4684]	25/12/08	5,014	5,037	4,992	4,995	-17	-0.34	962,500	-
[4684]	25/12/05	5,056	5,074	5,005	5,012	-79	-1.55	1,068,300	-
[4684]	25/12/04	5,030	5,112	5,030	5,091	+61	+1.21	867,100	-
[4684]	25/12/03	5,030	5,053	5,002	5,030	-10	-0.20	943,800	-
[4684]	25/12/02	5,019	5,078	5,005	5,040	+11	+0.22	937,800	-
[4684]	25/12/01	5,022	5,090	4,998	5,029	+7	+0.14	1,031,000	-
[4684]	25/11/28	5,022	5,060	5,004	5,022	-37	-0.73	1,337,100	-
[4684]	25/11/27	5,155	5,171	5,048	5,059	-124	-2.39	1,060,900	-
[4684]	25/11/26	5,136	5,190	5,115	5,183	+47	+0.92	984,100	-
[4684]	25/11/25	5,185	5,203	5,136	5,136	-61	-1.17	1,378,100	-
[4684]	25/11/21	5,028	5,217	5,014	5,197	+229	+4.61	3,031,900	-
[4684]	25/11/20	4,977	5,024	4,968	4,968	-19	-0.38	885,400	-
[4684]	25/11/19	4,948	5,018	4,943	4,987	+33	+0.67	861,200	-
[4684]	25/11/18	4,992	5,024	4,944	4,954	-105	-2.08	750,400	-
[4684]	25/11/17	4,997	5,061	4,979	5,059	+61	+1.22	850,000	-
[4684]	25/11/14	4,975	5,077	4,958	4,998	+42	+0.85	1,052,300	-
[4684]	25/11/13	4,926	4,972	4,910	4,956	+30	+0.61	789,700	-
[4684]	25/11/12	4,974	5,005	4,916	4,926	-10	-0.20	908,600	-
[4684]	25/11/11	4,886	4,961	4,874	4,936	+34	+0.69	1,062,400	-
[4684]	25/11/10	4,942	4,968	4,866	4,902	-43	-0.87	959,100	-
[4684]	25/11/07	4,887	4,970	4,866	4,945	+149	+3.11	1,352,000	-
[4684]	25/11/06	4,805	4,852	4,788	4,796	-27	-0.56	888,900	-
[4684]	25/11/05	4,784	4,834	4,754	4,823	+67	+1.41	1,390,600	-
[4684]	25/11/04	4,740	4,792	4,633	4,756	-31	-0.65	1,892,800	-
[4684]	25/10/31	4,780	4,797	4,743	4,787	+63	+1.33	1,423,900	-
[4684]	25/10/30	4,695	4,726	4,677	4,724	+31	+0.66	1,730,800	-
[4684]	25/10/29	4,889	4,924	4,605	4,693	-260	-5.25	2,224,900	-
[4684]	25/10/28	5,102	5,119	4,951	4,953	-197	-3.83	947,300	-
[4684]	25/10/27	5,063	5,167	5,057	5,150	+90	+1.78	1,281,700	-
[4684]	25/10/24	5,068	5,097	5,042	5,060	-4	-0.08	982,600	-
[4684]	25/10/23	5,045	5,076	5,014	5,064	+52	+1.04	914,600	-
[4684]	25/10/22	5,015	5,054	5,002	5,012	+14	+0.28	854,600	-
[4684]	25/10/21	4,908	5,015	4,881	4,998	+72	+1.46	871,700	-
[4684]	25/10/20	4,927	4,938	4,879	4,926	+68	+1.40	697,600	-
[4684]	25/10/17	4,931	4,934	4,837	4,858	-46	-0.94	660,500	-
[4684]	25/10/16	4,949	4,973	4,882	4,904	-55	-1.11	829,000	-
[4684]	25/10/15	4,965	4,988	4,931	4,959	-6	-0.12	855,900	-
[4684]	25/10/14	4,992	5,019	4,943	4,965	-85	-1.68	979,300	-
[4684]	25/10/10	5,024	5,078	5,000	5,050	-12	-0.24	1,082,500	-
[4684]	25/10/09	5,017	5,062	5,008	5,062	+38	+0.76	845,900	-
[4684]	25/10/08	5,060	5,098	5,004	5,024	-45	-0.89	1,074,100	-
[4684]	25/10/07	5,090	5,090	5,018	5,069	+1	+0.02	737,400	-
[4684]	25/10/06	5,040	5,108	5,000	5,068	+98	+1.97	845,200	-
[4684]	25/10/03	4,953	4,989	4,938	4,970	+35	+0.71	545,900	-
[4684]	25/10/02	5,035	5,052	4,922	4,935	-124	-2.45	1,164,600	-
[4684]	25/10/01	5,121	5,141	5,059	5,059	-95	-1.84	1,072,900	-
[4684]	25/09/30	5,158	5,184	5,125	5,154	+9	+0.17	1,013,400	-
[4684]	25/09/29	5,225	5,264	5,132	5,145	-82	-1.57	991,200	-
[4684]	25/09/26	5,139	5,296	5,135	5,227	-12	-0.23	1,573,000	-
[4684]	25/09/25	5,350	5,352	5,238	5,239	-81	-1.52	1,349,200	-
[4684]	25/09/24	5,166	5,337	5,158	5,320	-46	-0.86	1,103,500	-
[4684]	25/09/22	5,347	5,429	5,332	5,366	+2	+0.04	680,600	-
[4684]	25/09/19	5,407	5,477	5,358	5,364	-136	-2.47	1,508,400	-
[4684]	25/09/18	5,480	5,546	5,429	5,500	+52	+0.95	748,200	-
[4684]	25/09/17	5,415	5,448	5,379	5,448	+23	+0.42	764,700	-
[4684]	25/09/16	5,470	5,484	5,348	5,425	-6	-0.11	1,047,400	-
[4684]	25/09/12	5,432	5,458	5,365	5,431	-1	-0.02	1,259,500	-
[4684]	25/09/11	5,388	5,479	5,381	5,432	+10	+0.18	870,700	-
[4684]	25/09/10	5,316	5,448	5,306	5,422	+113	+2.13	968,100	-
[4684]	25/09/09	5,315	5,376	5,279	5,309	+8	+0.15	935,500	-
[4684]	25/09/08	5,250	5,316	5,240	5,301	+51	+0.97	516,300	-
[4684]	25/09/05	5,210	5,256	5,196	5,250	+10	+0.19	487,300	-