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
[4704]	26/10/29	7,370	7,425	7,158	7,308	-212.0	-2.82	1,878,700	948,522,385,408
[4704]	26/10/28	7,485	7,770	7,450	7,520	-36.0	-0.48	1,843,700	976,038,395,904
[4704]	26/10/27	7,416	7,707	7,359	7,556	-9.0	-0.12	1,791,000	980,710,916,096
[4704]	26/10/26	7,399	7,628	7,291	7,565	+305.0	+4.20	2,216,300	981,879,029,760
[4704]	26/10/23	7,385	7,459	7,231	7,260	-54.0	-0.74	2,488,700	942,292,336,640
[4704]	26/10/22	7,006	7,403	6,979	7,314	+585.0	+8.69	3,495,100	949,301,149,696
[4704]	26/10/21	6,800	6,880	6,710	6,729	+29.0	+0.43	1,232,900	873,372,647,424
[4704]	26/10/20	7,052	7,094	6,601	6,700	-337.0	-4.79	2,254,000	869,608,652,800
[4704]	26/10/19	7,105	7,350	7,037	7,037	-309.0	-4.21	1,473,400	913,348,689,920
[4704]	26/10/16	7,089	7,467	7,081	7,346	+276.0	+3.90	2,292,200	953,454,493,696
[4704]	26/10/15	7,116	7,270	7,040	7,070	-324.0	-4.38	2,313,600	917,631,795,200
[4704]	26/10/14	7,450	7,518	7,324	7,394	-61.0	-0.82	1,630,900	959,684,542,464
[4704]	26/10/13	7,587	7,667	7,372	7,455	-132.0	-1.74	2,934,100	967,601,881,088
[4704]	26/10/09	7,233	7,587	7,171	7,587	+355.0	+4.91	3,061,100	984,734,433,280
[4704]	26/10/08	7,063	7,430	7,006	7,232	+271.0	+3.89	3,583,100	938,658,168,832
[4704]	26/10/07	7,178	7,220	6,931	6,961	+33.0	+0.48	1,874,600	903,484,473,344
[4704]	26/10/06	6,800	6,969	6,762	6,928	+186.0	+2.76	1,626,000	899,201,302,528
[4704]	26/10/05	6,718	6,784	6,683	6,742	-56.0	-0.82	872,600	875,059,937,280
[4704]	26/10/02	6,654	6,849	6,650	6,798	+127.0	+1.90	1,078,900	882,328,272,896
[4704]	26/10/01	6,599	6,742	6,513	6,671	+138.0	+2.11	1,272,400	865,844,658,176
[4704]	26/09/30	6,519	6,624	6,461	6,533	+3.0	+0.05	1,185,000	847,933,341,696
[4704]	26/09/29	6,509	6,608	6,488	6,530	+91.0	+1.41	1,138,800	847,543,926,784
[4704]	26/09/28	6,466	6,547	6,406	6,439	-102.0	-1.56	971,000	835,732,832,256
[4704]	26/09/25	6,644	6,647	6,511	6,541	-47.0	-0.71	1,504,200	848,971,694,080
[4704]	26/09/24	6,690	6,696	6,530	6,588	-21.0	-0.32	1,298,200	855,071,916,032
[4704]	26/09/18	6,453	6,613	6,380	6,609	+155.0	+2.40	1,865,500	857,797,558,272
[4704]	26/09/17	6,395	6,558	6,386	6,454	+63.0	+0.99	894,200	837,679,710,208
[4704]	26/09/16	6,383	6,458	6,334	6,391	+59.0	+0.93	1,152,300	829,502,849,024
[4704]	26/09/15	6,269	6,424	6,220	6,332	+263.0	+4.33	1,986,900	821,845,098,496
[4704]	26/09/14	5,835	6,097	5,828	6,069	+256.0	+4.40	1,180,800	787,709,689,856
[4704]	26/09/11	5,628	5,867	5,623	5,813	+95.0	+1.66	1,148,700	754,482,872,320
[4704]	26/09/10	5,550	5,751	5,527	5,718	+92.0	+1.64	1,130,700	742,152,601,600
[4704]	26/09/09	5,644	5,684	5,591	5,626	-172.0	-2.97	1,191,900	730,211,680,256
[4704]	26/09/08	5,764	5,808	5,714	5,798	+26.0	+0.45	722,000	752,535,994,368
[4704]	26/09/07	5,934	5,946	5,772	5,772	-328.0	-5.38	988,900	749,161,349,120
[4704]	26/09/04	5,880	6,100	5,856	6,100	+348.0	+6.05	1,187,300	791,733,272,576
[4704]	26/09/03	5,711	5,797	5,696	5,752	-26.0	-0.45	737,800	746,565,533,696
[4704]	26/09/02	5,966	5,996	5,761	5,778	-267.0	-4.42	1,106,400	749,940,113,408
[4704]	26/09/01	6,031	6,078	5,950	6,045	+48.0	+0.80	749,200	784,594,698,240
[4704]	26/08/31	5,973	6,044	5,927	5,997	-53.0	-0.88	956,300	778,364,649,472
[4704]	26/08/28	5,830	6,068	5,827	6,050	+339.0	+5.94	1,267,300	785,243,635,712
[4704]	26/08/27	5,639	5,743	5,574	5,711	+142.0	+2.55	757,800	741,244,010,496
[4704]	26/08/26	5,580	5,696	5,552	5,569	+15.0	+0.27	815,600	722,813,517,824
[4704]	26/08/25	5,502	5,596	5,479	5,554	-36.0	-0.64	755,600	720,866,639,872
[4704]	26/08/24	5,521	5,645	5,498	5,590	+118.0	+2.16	822,700	725,539,160,064
[4704]	26/08/21	5,611	5,689	5,421	5,472	-236.0	-4.13	1,294,600	710,223,659,008
[4704]	26/08/20	5,665	5,720	5,589	5,708	+94.0	+1.67	940,400	740,854,661,120
[4704]	26/08/19	5,611	5,630	5,511	5,614	+98.0	+1.78	1,234,700	728,654,151,680
[4704]	26/08/18	5,347	5,538	5,336	5,516	+164.0	+3.06	2,135,600	715,934,531,584
[4704]	26/08/17	5,532	5,555	5,302	5,352	-499.0	-8.53	4,151,200	694,648,569,856
[4704]	26/08/14	5,851	5,851	5,851	5,851	-1,000.0	-14.60	310,700	759,268,704,256
[4704]	26/08/13	6,866	6,904	6,712	6,851	-115.0	-1.65	1,001,600	889,036,013,568
[4704]	26/08/12	6,937	6,982	6,879	6,966	+50.0	+0.72	859,000	903,959,281,664
[4704]	26/08/10	6,800	6,929	6,733	6,916	+184.0	+2.73	615,200	897,470,889,984
[4704]	26/08/07	6,699	6,825	6,674	6,732	+12.0	+0.18	610,100	873,593,700,352
[4704]	26/08/06	6,538	6,740	6,480	6,720	+253.0	+3.91	746,300	872,036,499,456
[4704]	26/08/05	6,450	6,543	6,403	6,467	+1.0	+0.02	673,600	839,205,388,288
[4704]	26/08/04	6,438	6,549	6,398	6,466	+162.0	+2.57	844,700	839,075,627,008
[4704]	26/08/03	6,441	6,442	6,228	6,304	-37.0	-0.58	633,400	818,053,316,608
[4704]	26/07/31	6,475	6,507	6,320	6,341	-402.0	-5.96	904,200	822,854,680,576
[4704]	26/07/30	6,813	6,913	6,607	6,743	-56.0	-0.82	2,023,900	875,021,139,968
[4704]	26/07/29	6,674	6,860	6,589	6,799	+225.0	+3.42	1,383,400	882,288,099,328
[4704]	26/07/28	6,544	6,656	6,501	6,574	+84.0	+1.29	893,900	853,090,435,072
[4704]	26/07/27	6,358	6,518	6,301	6,490	+221.0	+3.53	895,100	842,190,028,800
[4704]	26/07/24	6,132	6,269	6,121	6,269	+104.0	+1.69	826,600	813,511,409,664
[4704]	26/07/23	6,180	6,245	6,138	6,165	-154.0	-2.44	624,800	800,015,646,720
[4704]	26/07/22	6,223	6,332	6,200	6,319	-45.0	-0.71	764,300	819,999,801,344
[4704]	26/07/21	6,495	6,550	6,364	6,364	-116.0	-1.79	930,600	825,839,321,088
[4704]	26/07/17	6,429	6,657	6,390	6,480	+10	+0.15	2,450,000	-
[4704]	26/07/16	6,295	6,548	6,280	6,470	+79	+1.24	771,100	-
[4704]	26/07/15	6,325	6,450	6,310	6,391	+56	+0.88	892,100	-
[4704]	26/07/14	6,299	6,446	6,275	6,335	+93	+1.49	847,800	-
[4704]	26/07/13	6,182	6,269	6,127	6,242	-35	-0.56	577,200	-
[4704]	26/07/10	6,291	6,318	6,175	6,277	+20	+0.32	779,900	-
[4704]	26/07/09	6,185	6,275	6,165	6,257	+15	+0.24	764,400	-
[4704]	26/07/08	6,320	6,366	6,174	6,242	-140	-2.19	957,900	-
[4704]	26/07/07	6,369	6,411	6,309	6,382	+10	+0.16	877,300	-
[4704]	26/07/06	6,294	6,372	6,236	6,372	+105	+1.68	667,300	-
[4704]	26/07/03	6,533	6,565	6,255	6,267	+6	+0.10	854,600	-
[4704]	26/07/02	6,249	6,344	6,181	6,261	+299	+5.02	1,102,100	-
[4704]	26/07/01	5,965	6,030	5,885	5,962	-20	-0.33	661,000	-
[4704]	26/06/30	5,988	6,110	5,917	5,982	+9	+0.15	1,003,200	-
[4704]	26/06/29	5,757	6,064	5,750	5,973	+383	+6.85	1,028,300	-
[4704]	26/06/26	5,605	5,634	5,500	5,590	-108	-1.90	642,600	-
[4704]	26/06/25	5,643	5,722	5,566	5,698	+55	+0.97	728,200	-
[4704]	26/06/24	5,540	5,673	5,528	5,643	+153	+2.79	825,500	-
[4704]	26/06/23	5,620	5,636	5,419	5,490	-156	-2.76	967,300	-
[4704]	26/06/22	5,623	5,745	5,606	5,646	+40	+0.71	614,900	-
[4704]	26/06/19	5,854	5,881	5,606	5,606	-303	-5.13	1,762,100	-
[4704]	26/06/18	5,746	5,909	5,727	5,909	+89	+1.53	849,200	-
[4704]	26/06/17	5,771	5,852	5,717	5,820	+71	+1.23	914,000	-
[4704]	26/06/16	5,850	5,876	5,662	5,749	-116	-1.98	831,800	-
[4704]	26/06/15	5,931	6,003	5,833	5,865	-35	-0.59	844,000	-
[4704]	26/06/12	6,136	6,200	5,900	5,900	-235	-3.83	1,214,800	-
[4704]	26/06/11	6,183	6,261	6,092	6,135	-82	-1.32	695,700	-
[4704]	26/06/10	6,186	6,263	6,113	6,217	-14	-0.22	828,400	-
[4704]	26/06/09	6,306	6,343	6,135	6,231	-97	-1.53	1,039,400	-
[4704]	26/06/08	6,478	6,571	6,302	6,328	-350	-5.24	1,157,200	-
[4704]	26/06/05	6,725	6,900	6,615	6,678	+453	+7.28	2,647,200	-
[4704]	26/06/04	6,145	6,451	6,040	6,225	-108	-1.71	1,217,300	-
[4704]	26/06/03	6,251	6,375	6,103	6,333	-18	-0.28	1,063,300	-
[4704]	26/06/02	6,453	6,575	6,310	6,351	-2	-0.03	1,131,900	-
[4704]	26/06/01	6,207	6,426	6,204	6,353	+343	+5.71	1,290,600	-
[4704]	26/05/29	5,980	6,232	5,977	6,010	+130	+2.21	1,228,900	-
[4704]	26/05/28	6,037	6,085	5,865	5,880	-185	-3.05	842,400	-
[4704]	26/05/27	6,066	6,166	5,993	6,065	-101	-1.64	1,074,600	-
[4704]	26/05/26	6,300	6,308	6,041	6,166	-190	-2.99	1,220,400	-
[4704]	26/05/25	6,203	6,371	6,072	6,356	+172	+2.78	1,342,600	-
[4704]	26/05/22	6,015	6,235	6,009	6,184	+194.0	+3.24	1,094,200	-
[4704]	26/05/21	5,911	6,007	5,861	5,990	+46.0	+0.77	738,700	-
[4704]	26/05/20	6,060	6,125	5,854	5,944	-169.0	-2.76	1,028,500	-
[4704]	26/05/19	6,081	6,138	6,024	6,113	+208.0	+3.52	1,367,200	-
[4704]	26/05/18	5,730	5,913	5,682	5,905	+368.0	+6.65	1,233,800	-
[4704]	26/05/15	5,400	5,681	5,307	5,537	+66.0	+1.21	1,500,300	-
[4704]	26/05/14	5,511	5,560	5,375	5,471	-136.0	-2.43	757,900	-
[4704]	26/05/13	5,725	5,775	5,605	5,607	+13.0	+0.23	525,800	-
[4704]	26/05/12	5,592	5,696	5,569	5,594	-51.0	-0.90	601,400	-
[4704]	26/05/11	5,715	5,746	5,612	5,645	0	+0.00	686,400	-
[4704]	26/05/08	5,729	5,776	5,581	5,645	+110.0	+1.99	1,374,200	-
[4704]	26/05/07	5,339	5,538	5,259	5,535	+231.0	+4.36	1,178,000	-
[4704]	26/05/01	5,376	5,452	5,226	5,304	-172.0	-3.14	893,500	-
[4704]	26/04/30	5,552	5,558	5,386	5,476	-135.0	-2.41	1,219,300	-
[4704]	26/04/28	5,514	5,627	5,468	5,611	+135.0	+2.47	848,300	-
[4704]	26/04/27	5,632	5,673	5,476	5,476	-100	-1.79	1,033,200	-
[4704]	26/04/24	5,601	5,700	5,560	5,576	-189	-3.28	959,000	-
[4704]	26/04/23	5,859	5,880	5,682	5,765	-114	-1.94	1,158,800	-
[4704]	26/04/22	6,050	6,115	5,853	5,879	-107	-1.79	1,031,000	-
[4704]	26/04/21	5,907	5,986	5,863	5,986	+230	+4.00	1,436,500	-
[4704]	26/04/20	5,998	6,002	5,756	5,756	-222	-3.71	1,741,300	-
[4704]	26/04/17	6,012	6,092	5,965	5,978	-20	-0.33	2,337,100	-
[4704]	26/04/16	5,859	6,294	5,826	5,998	+539	+9.87	5,516,300	-
[4704]	26/04/15	5,433	5,591	5,424	5,459	+98	+1.83	1,065,600	-
[4704]	26/04/14	5,317	5,390	5,267	5,361	+218	+4.24	911,800	-
[4704]	26/04/13	5,073	5,166	5,065	5,143	+8	+0.16	913,100	-
[4704]	26/04/10	5,260	5,284	5,094	5,135	-221	-4.13	1,431,900	-
[4704]	26/04/09	5,435	5,471	5,313	5,356	-148	-2.69	927,800	-
[4704]	26/04/08	5,551	5,565	5,496	5,504	+139	+2.59	1,115,400	-
[4704]	26/04/07	5,320	5,375	5,297	5,365	+41	+0.77	615,900	-
[4704]	26/04/06	5,320	5,352	5,286	5,324	+8	+0.15	401,000	-
[4704]	26/04/03	5,350	5,377	5,316	5,316	+15	+0.28	460,300	-
[4704]	26/04/02	5,311	5,358	5,267	5,301	-70	-1.30	823,000	-
[4704]	26/04/01	5,315	5,377	5,268	5,371	+131	+2.50	825,700	-
[4704]	26/03/31	5,272	5,336	5,185	5,240	+68	+1.31	1,237,600	-
[4704]	26/03/30	5,100	5,172	5,065	5,172	-166	-3.11	1,258,800	-
[4704]	26/03/27	5,315	5,353	5,267	5,338	+121	+2.32	1,003,600	-
[4704]	26/03/26	5,230	5,257	5,142	5,217	-106	-1.99	908,300	-
[4704]	26/03/25	5,181	5,325	5,135	5,323	-40	-0.75	1,063,000	-
[4704]	26/03/24	5,351	5,373	5,287	5,363	+68	+1.28	781,900	-
[4704]	26/03/23	5,276	5,356	5,235	5,295	-52	-0.97	1,222,700	-
[4704]	26/03/19	5,325	5,363	5,289	5,347	+4	+0.07	3,244,200	-
[4704]	26/03/18	5,300	5,352	5,291	5,343	+40	+0.75	913,500	-
[4704]	26/03/17	5,309	5,364	5,280	5,303	-62	-1.16	940,500	-
[4704]	26/03/16	5,386	5,460	5,346	5,365	-16	-0.30	975,400	-
[4704]	26/03/13	5,273	5,453	5,273	5,381	+26	+0.49	1,349,300	-
[4704]	26/03/12	5,300	5,419	5,290	5,355	-95	-1.74	1,011,900	-
[4704]	26/03/11	5,457	5,566	5,431	5,450	-107	-1.93	1,664,800	-
[4704]	26/03/10	5,493	5,559	5,385	5,557	+21	+0.38	1,634,700	-
[4704]	26/03/09	5,316	5,536	5,310	5,536	+28	+0.51	1,712,600	-
[4704]	26/03/06	5,360	5,610	5,350	5,508	+222	+4.20	1,784,500	-
[4704]	26/03/05	5,270	5,293	5,198	5,286	+56	+1.07	1,582,200	-
[4704]	26/03/04	5,200	5,336	5,135	5,230	+101	+1.97	1,824,500	-
[4704]	26/03/03	5,230	5,247	5,097	5,129	-149	-2.82	1,517,300	-
[4704]	26/03/02	5,400	5,471	5,212	5,278	+78	+1.50	2,007,100	-
[4704]	26/02/27	5,391	5,407	5,194	5,200	-70	-1.33	11,450,100	-
[4704]	26/02/26	5,123	5,366	5,104	5,270	+242	+4.81	2,213,300	-
[4704]	26/02/25	5,025	5,138	4,982	5,028	+122	+2.49	2,248,300	-
[4704]	26/02/24	5,190	5,282	4,789	4,906	-782	-13.75	3,998,700	-
[4704]	26/02/20	5,645	5,795	5,555	5,688	-144	-2.47	2,245,900	-
[4704]	26/02/19	5,774	6,030	5,675	5,832	+241	+4.31	3,218,800	-
[4704]	26/02/18	5,620	5,634	5,501	5,591	-53	-0.94	1,300,600	-
[4704]	26/02/17	5,620	5,663	5,551	5,644	-35	-0.62	1,273,800	-
[4704]	26/02/16	5,570	5,699	5,528	5,679	+258	+4.76	1,287,500	-
[4704]	26/02/13	5,685	5,705	5,421	5,421	-322	-5.61	1,631,800	-
[4704]	26/02/12	5,740	5,812	5,684	5,743	-134	-2.28	1,304,100	-
[4704]	26/02/10	5,715	5,939	5,715	5,877	+153	+2.67	1,084,600	-
[4704]	26/02/09	5,723	5,828	5,655	5,724	+125	+2.23	1,292,700	-
[4704]	26/02/06	5,613	5,648	5,541	5,599	-114	-2.00	851,400	-
[4704]	26/02/05	5,710	5,793	5,677	5,713	+64	+1.13	996,100	-
[4704]	26/02/04	5,947	5,981	5,594	5,649	-454	-7.44	1,843,200	-
[4704]	26/02/03	6,060	6,115	6,028	6,103	+12	+0.20	740,600	-
[4704]	26/02/02	6,106	6,174	6,046	6,091	+41	+0.68	837,000	-
[4704]	26/01/30	6,048	6,101	5,990	6,050	-38	-0.62	878,600	-
[4704]	26/01/29	6,000	6,095	5,996	6,088	+4	+0.07	846,000	-
[4704]	26/01/28	6,053	6,136	6,036	6,084	-68	-1.11	690,800	-
[4704]	26/01/27	6,179	6,182	6,112	6,152	-26	-0.42	438,200	-
[4704]	26/01/26	6,242	6,249	6,142	6,178	-99	-1.58	736,900	-
[4704]	26/01/23	6,345	6,371	6,259	6,277	-9	-0.14	766,600	-
[4704]	26/01/22	6,335	6,350	6,250	6,286	-41	-0.65	742,700	-
[4704]	26/01/21	6,358	6,369	6,263	6,327	-96	-1.49	1,004,200	-
[4704]	26/01/20	6,410	6,525	6,406	6,423	-49	-0.76	579,700	-
[4704]	26/01/19	6,435	6,501	6,404	6,472	+5	+0.08	581,600	-
[4704]	26/01/16	6,567	6,623	6,452	6,467	-180	-2.71	1,495,100	-
[4704]	26/01/15	6,658	6,702	6,595	6,647	+48	+0.73	889,500	-
[4704]	26/01/14	6,541	6,619	6,514	6,599	+40	+0.61	734,600	-
[4704]	26/01/13	6,566	6,616	6,495	6,559	+42	+0.64	1,037,000	-
[4704]	26/01/09	6,579	6,606	6,475	6,517	-33	-0.50	912,000	-
[4704]	26/01/08	6,575	6,654	6,545	6,550	+12	+0.18	827,500	-
[4704]	26/01/07	6,494	6,640	6,452	6,538	+68	+1.05	858,300	-
[4704]	26/01/06	6,441	6,507	6,406	6,470	+34	+0.53	1,013,300	-
[4704]	26/01/05	6,465	6,529	6,370	6,436	-66	-1.02	845,800	-
[4704]	25/12/30	6,584	6,588	6,466	6,502	-23	-0.35	873,800	-
[4704]	25/12/29	6,629	6,688	6,507	6,525	-241	-3.56	930,700	-
[4704]	25/12/26	6,786	6,819	6,751	6,766	-17	-0.25	485,000	-
[4704]	25/12/25	6,774	6,810	6,707	6,783	+109	+1.63	448,900	-
[4704]	25/12/24	6,733	6,748	6,651	6,674	-59	-0.88	649,900	-
[4704]	25/12/23	6,765	6,844	6,733	6,733	-32	-0.47	624,600	-
[4704]	25/12/22	6,921	6,939	6,751	6,765	-156	-2.25	812,100	-
[4704]	25/12/19	6,990	7,077	6,921	6,921	-84	-1.20	2,393,300	-
[4704]	25/12/18	6,830	7,027	6,830	7,005	+114	+1.65	1,046,500	-
[4704]	25/12/17	6,888	6,961	6,770	6,891	+103	+1.52	846,400	-
[4704]	25/12/16	6,839	6,945	6,774	6,788	-93	-1.35	991,300	-
[4704]	25/12/15	6,810	6,930	6,800	6,881	+160	+2.38	1,039,400	-
[4704]	25/12/12	6,730	6,773	6,632	6,721	+63	+0.95	958,200	-
[4704]	25/12/11	6,753	6,789	6,562	6,658	-57	-0.85	1,180,300	-
[4704]	25/12/10	6,850	6,875	6,631	6,715	-105	-1.54	1,621,000	-
[4704]	25/12/09	7,058	7,084	6,809	6,820	-291	-4.09	1,525,900	-
[4704]	25/12/08	7,112	7,187	7,058	7,111	-56	-0.78	793,400	-
[4704]	25/12/05	7,677	7,700	7,089	7,167	-702	-8.92	1,899,100	-
[4704]	25/12/04	7,692	7,869	7,686	7,869	+172	+2.23	555,200	-
[4704]	25/12/03	7,818	7,856	7,697	7,697	-121	-1.55	530,500	-
[4704]	25/12/02	7,795	7,893	7,770	7,818	+58	+0.75	590,300	-
[4704]	25/12/01	7,800	7,851	7,701	7,760	-36	-0.46	550,700	-
[4704]	25/11/28	7,799	7,875	7,784	7,796	-3	-0.04	471,200	-
[4704]	25/11/27	7,736	7,823	7,727	7,799	+27	+0.35	419,600	-
[4704]	25/11/26	7,828	7,873	7,757	7,772	-48	-0.61	691,000	-
[4704]	25/11/25	8,050	8,059	7,805	7,820	-90	-1.14	716,300	-
[4704]	25/11/21	7,805	7,945	7,795	7,910	+60	+0.76	1,083,500	-
[4704]	25/11/20	7,800	7,881	7,793	7,850	+32	+0.41	664,300	-
[4704]	25/11/19	7,800	7,949	7,782	7,818	+18	+0.23	803,800	-
[4704]	25/11/18	7,750	7,857	7,688	7,800	-30	-0.38	968,200	-
[4704]	25/11/17	7,800	7,895	7,710	7,830	+100	+1.29	1,102,000	-
[4704]	25/11/14	7,774	7,878	7,704	7,730	-18	-0.23	1,443,900	-
[4704]	25/11/13	7,650	7,965	7,620	7,748	-7	-0.09	2,075,000	-
[4704]	25/11/12	7,929	7,932	7,721	7,755	-119	-1.51	747,600	-
[4704]	25/11/11	7,890	7,932	7,854	7,874	+39	+0.50	531,700	-
[4704]	25/11/10	7,842	7,943	7,801	7,835	+35	+0.45	577,200	-
[4704]	25/11/07	7,811	7,860	7,739	7,800	+28	+0.36	753,400	-
[4704]	25/11/06	7,880	7,930	7,772	7,772	-35	-0.45	589,300	-
[4704]	25/11/05	7,928	7,991	7,710	7,807	-83	-1.05	844,800	-
[4704]	25/11/04	7,812	7,936	7,812	7,890	+7	+0.09	868,500	-
[4704]	25/10/31	7,786	7,887	7,719	7,883	+240	+3.14	691,300	-
[4704]	25/10/30	7,619	7,655	7,510	7,643	-36	-0.47	668,500	-
[4704]	25/10/29	7,719	7,779	7,602	7,679	-101	-1.30	630,200	-
[4704]	25/10/28	7,900	7,935	7,780	7,780	-160	-2.02	451,600	-
[4704]	25/10/27	7,974	8,073	7,923	7,940	+29	+0.37	622,800	-
[4704]	25/10/24	7,867	7,977	7,837	7,911	+23	+0.29	482,500	-
[4704]	25/10/23	7,850	7,888	7,766	7,888	-42	-0.53	563,700	-
[4704]	25/10/22	7,860	7,945	7,839	7,930	+104	+1.33	648,700	-
[4704]	25/10/21	7,800	7,854	7,695	7,826	+84	+1.08	685,400	-
[4704]	25/10/20	7,525	7,758	7,502	7,742	+341	+4.61	700,100	-
[4704]	25/10/17	7,518	7,569	7,373	7,401	-117	-1.56	1,415,600	-
[4704]	25/10/16	7,630	7,700	7,507	7,518	-132	-1.73	908,200	-
[4704]	25/10/15	7,746	7,758	7,611	7,650	-50	-0.65	717,400	-
[4704]	25/10/14	7,667	7,771	7,546	7,700	-79	-1.02	1,013,300	-
[4704]	25/10/10	7,978	8,050	7,779	7,779	-199	-2.49	855,600	-
[4704]	25/10/09	7,899	7,978	7,835	7,978	+26	+0.33	645,800	-
[4704]	25/10/08	7,908	8,019	7,850	7,952	+56	+0.71	682,500	-
[4704]	25/10/07	8,088	8,101	7,783	7,896	-186	-2.30	1,103,200	-
[4704]	25/10/06	8,067	8,217	8,033	8,082	+315	+4.06	1,404,100	-
[4704]	25/10/03	7,418	7,780	7,414	7,767	+353	+4.76	1,033,700	-
[4704]	25/10/02	7,785	7,924	7,414	7,414	-440	-5.60	1,848,200	-
[4704]	25/10/01	7,997	8,109	7,814	7,854	-246	-3.04	1,291,100	-
[4704]	25/09/30	8,036	8,141	8,021	8,100	-84	-1.03	1,235,600	-
[4704]	25/09/29	8,165	8,195	8,096	8,184	+19	+0.23	578,600	-
[4704]	25/09/26	8,210	8,236	8,110	8,165	-143	-1.72	945,700	-
[4704]	25/09/25	8,242	8,312	8,169	8,308	+43	+0.52	677,900	-
[4704]	25/09/24	8,460	8,470	8,124	8,265	-135	-1.61	1,001,300	-
[4704]	25/09/22	8,457	8,604	8,367	8,400	-42	-0.50	891,000	-
[4704]	25/09/19	8,580	8,628	8,442	8,442	-108	-1.26	2,267,000	-
[4704]	25/09/18	8,395	8,555	8,340	8,550	+210	+2.52	1,094,200	-
[4704]	25/09/17	8,270	8,424	8,250	8,340	+40	+0.48	1,102,500	-
[4704]	25/09/16	8,100	8,355	8,090	8,300	+150	+1.84	984,400	-
[4704]	25/09/12	8,197	8,198	8,074	8,150	+4	+0.05	1,147,800	-
[4704]	25/09/11	8,022	8,161	8,018	8,146	+46	+0.57	855,600	-
[4704]	25/09/10	7,895	8,107	7,891	8,100	+288	+3.69	958,300	-
[4704]	25/09/09	7,900	7,989	7,812	7,812	-128	-1.61	668,600	-
[4704]	25/09/08	7,900	7,970	7,866	7,940	+159	+2.04	673,600	-
[4704]	25/09/05	7,782	7,936	7,775	7,781	-45	-0.58	473,800	-