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
[5233]	26/10/30	4,149	4,234	4,137	4,231	+114.0	+2.77	696,200	461,023,215,616
[5233]	26/10/29	4,130	4,151	4,075	4,117	-7.0	-0.17	739,900	448,601,423,872
[5233]	26/10/28	4,239	4,246	4,123	4,124	-60.0	-1.43	319,100	449,364,164,608
[5233]	26/10/27	4,183	4,210	4,160	4,184	+22.0	+0.53	309,100	455,901,970,432
[5233]	26/10/26	4,124	4,203	4,117	4,162	+38.0	+0.92	552,000	453,504,761,856
[5233]	26/10/23	4,060	4,177	4,044	4,124	+69.0	+1.70	711,500	449,364,164,608
[5233]	26/10/22	4,140	4,169	4,050	4,055	-71.0	-1.72	484,800	441,845,710,848
[5233]	26/10/21	4,165	4,169	4,110	4,126	-6.0	-0.15	352,500	449,582,104,576
[5233]	26/10/20	4,233	4,249	4,128	4,132	-97.0	-2.29	303,800	450,235,891,712
[5233]	26/10/19	4,201	4,245	4,168	4,229	+19.0	+0.45	426,800	460,805,308,416
[5233]	26/10/16	4,141	4,234	4,113	4,210	+139.0	+3.41	417,700	458,734,993,408
[5233]	26/10/15	4,134	4,197	4,048	4,071	-126.0	-3.00	521,400	443,589,132,288
[5233]	26/10/14	4,210	4,242	4,197	4,197	+8.0	+0.19	494,100	457,318,498,304
[5233]	26/10/13	4,151	4,212	4,095	4,189	+47.0	+1.13	292,800	456,446,771,200
[5233]	26/10/09	4,133	4,173	4,105	4,142	+29.0	+0.71	448,600	451,325,493,248
[5233]	26/10/08	4,179	4,184	4,070	4,113	-92.0	-2.19	609,000	448,165,576,704
[5233]	26/10/07	4,188	4,248	4,156	4,205	+12.0	+0.29	400,100	458,190,192,640
[5233]	26/10/06	4,135	4,214	4,068	4,193	+75.0	+1.82	473,200	456,882,618,368
[5233]	26/10/05	4,100	4,125	4,070	4,118	+18.0	+0.44	542,300	448,710,377,472
[5233]	26/10/02	4,045	4,135	4,008	4,100	+10.0	+0.24	509,800	446,749,048,832
[5233]	26/10/01	4,103	4,117	4,052	4,090	-17.0	-0.41	541,800	445,659,414,528
[5233]	26/09/30	4,046	4,123	4,024	4,107	+70.0	+1.73	588,000	447,511,789,568
[5233]	26/09/29	4,102	4,135	4,020	4,037	-120.0	-2.89	487,500	439,884,382,208
[5233]	26/09/28	4,187	4,204	4,144	4,157	+9.0	+0.22	538,500	452,959,961,088
[5233]	26/09/25	4,197	4,203	4,131	4,148	-38.0	-0.91	467,400	451,979,280,384
[5233]	26/09/24	4,161	4,210	4,147	4,186	+14.0	+0.34	399,900	456,119,877,632
[5233]	26/09/18	4,285	4,307	4,155	4,172	-109.0	-2.55	696,300	454,594,396,160
[5233]	26/09/17	4,233	4,281	4,182	4,281	+103.0	+2.47	405,100	466,471,387,136
[5233]	26/09/16	4,153	4,178	4,112	4,178	+36.0	+0.87	299,200	455,248,183,296
[5233]	26/09/15	4,100	4,163	4,079	4,142	+58.0	+1.42	411,900	451,325,493,248
[5233]	26/09/14	4,070	4,134	4,024	4,084	+23.0	+0.57	344,100	445,005,627,392
[5233]	26/09/11	3,988	4,103	3,979	4,061	+3.0	+0.07	550,200	442,499,497,984
[5233]	26/09/10	4,096	4,173	4,040	4,058	-78.0	-1.89	650,100	442,172,604,416
[5233]	26/09/09	4,130	4,147	4,087	4,136	-14.0	-0.34	435,100	450,671,738,880
[5233]	26/09/08	4,180	4,225	4,147	4,150	-63.0	-1.50	409,200	452,197,220,352
[5233]	26/09/07	4,126	4,248	4,121	4,213	+97.0	+2.36	442,500	459,061,886,976
[5233]	26/09/04	4,150	4,158	4,050	4,116	-24.0	-0.58	371,400	448,492,470,272
[5233]	26/09/03	4,159	4,171	4,117	4,140	+20.0	+0.49	288,900	451,107,586,048
[5233]	26/09/02	4,180	4,245	4,081	4,120	-198.0	-4.59	549,900	448,928,317,440
[5233]	26/09/01	4,203	4,318	4,203	4,318	+78.0	+1.84	402,700	470,503,030,784
[5233]	26/08/31	4,191	4,240	4,166	4,240	+38.0	+0.90	451,600	462,003,896,320
[5233]	26/08/28	4,198	4,256	4,182	4,202	-47.0	-1.11	372,700	457,863,299,072
[5233]	26/08/27	4,225	4,253	4,217	4,249	+45.0	+1.07	322,400	462,984,577,024
[5233]	26/08/26	4,195	4,231	4,162	4,204	+16.0	+0.38	269,500	458,081,239,040
[5233]	26/08/25	4,230	4,235	4,175	4,188	-20.0	-0.48	288,900	456,337,817,600
[5233]	26/08/24	4,157	4,246	4,155	4,208	+21.0	+0.50	262,000	458,517,086,208
[5233]	26/08/21	4,103	4,198	4,100	4,187	+52.0	+1.26	309,000	456,228,864,000
[5233]	26/08/20	4,126	4,154	4,082	4,135	+75.0	+1.85	389,900	450,562,752,512
[5233]	26/08/19	4,189	4,214	4,030	4,060	-167.0	-3.95	592,200	442,390,511,616
[5233]	26/08/18	4,211	4,251	4,155	4,227	+26.0	+0.62	406,500	460,587,368,448
[5233]	26/08/17	4,250	4,353	4,199	4,201	-27.0	-0.64	603,900	457,754,345,472
[5233]	26/08/14	4,255	4,255	4,151	4,228	-27.0	-0.63	486,100	460,696,354,816
[5233]	26/08/13	4,259	4,309	4,225	4,255	+64.0	+1.53	586,000	463,638,364,160
[5233]	26/08/12	4,224	4,276	4,162	4,191	+20.0	+0.48	397,800	456,664,711,168
[5233]	26/08/10	4,197	4,197	4,131	4,171	-39.0	-0.93	481,100	454,485,442,560
[5233]	26/08/07	4,325	4,347	4,185	4,210	-123.0	-2.84	867,500	458,708,877,312
[5233]	26/08/06	4,020	4,380	4,006	4,333	+243.0	+5.94	1,155,500	472,110,563,328
[5233]	26/08/05	4,058	4,126	4,026	4,090	+90.0	+2.25	432,900	445,634,019,328
[5233]	26/08/04	3,998	4,055	3,925	4,000	+41.0	+1.04	605,600	435,827,900,416
[5233]	26/08/03	4,036	4,056	3,915	3,959	-115.0	-2.82	559,600	431,360,671,744
[5233]	26/07/31	4,162	4,174	4,070	4,074	-100.0	-2.40	775,700	443,890,728,960
[5233]	26/07/30	4,189	4,243	4,150	4,174	-50.0	-1.18	601,300	454,786,416,640
[5233]	26/07/29	4,299	4,315	4,160	4,224	+13.0	+0.31	809,900	460,234,260,480
[5233]	26/07/28	4,189	4,216	4,136	4,211	+3.0	+0.07	453,100	458,817,830,912
[5233]	26/07/27	4,170	4,227	4,102	4,208	+87.0	+2.11	648,000	458,490,970,112
[5233]	26/07/24	4,133	4,178	4,116	4,121	-56.0	-1.34	572,900	449,011,712,000
[5233]	26/07/23	4,150	4,211	4,122	4,177	-26.0	-0.62	579,900	455,113,277,440
[5233]	26/07/22	4,162	4,295	4,145	4,203	+111.0	+2.71	833,400	457,946,169,344
[5233]	26/07/21	3,960	4,121	3,935	4,092	+171.0	+4.36	1,078,100	445,851,959,296
[5233]	26/07/17	3,957	3,984	3,875	3,921	-39	-0.98	646,000	-
[5233]	26/07/16	3,917	3,990	3,900	3,960	-24	-0.60	478,500	-
[5233]	26/07/15	3,998	3,999	3,952	3,984	+19	+0.48	386,000	-
[5233]	26/07/14	3,919	3,992	3,882	3,965	+96	+2.48	416,400	-
[5233]	26/07/13	3,974	3,975	3,822	3,869	-35	-0.90	563,400	-
[5233]	26/07/10	3,949	3,969	3,883	3,904	-36	-0.91	436,400	-
[5233]	26/07/09	3,970	4,032	3,938	3,940	-60	-1.50	487,200	-
[5233]	26/07/08	4,051	4,078	3,998	4,000	-90	-2.20	379,300	-
[5233]	26/07/07	4,160	4,199	4,061	4,090	-84	-2.01	561,100	-
[5233]	26/07/06	4,092	4,186	4,074	4,174	+86	+2.10	567,900	-
[5233]	26/07/03	4,005	4,127	4,001	4,088	+151	+3.84	446,200	-
[5233]	26/07/02	3,936	4,003	3,898	3,937	+46	+1.18	460,700	-
[5233]	26/07/01	3,981	3,995	3,866	3,891	-80	-2.01	730,800	-
[5233]	26/06/30	4,025	4,045	3,971	3,971	-81	-2.00	898,500	-
[5233]	26/06/29	4,077	4,094	4,018	4,052	-35	-0.86	814,700	-
[5233]	26/06/26	4,092	4,130	4,080	4,087	-5	-0.12	543,000	-
[5233]	26/06/25	4,143	4,153	4,089	4,092	+11	+0.27	620,200	-
[5233]	26/06/24	4,092	4,130	4,067	4,081	-52	-1.26	536,400	-
[5233]	26/06/23	4,206	4,206	4,124	4,133	-73	-1.74	558,200	-
[5233]	26/06/22	4,251	4,285	4,190	4,206	-74	-1.73	735,500	-
[5233]	26/06/19	4,400	4,418	4,280	4,280	-96	-2.19	700,900	-
[5233]	26/06/18	4,403	4,442	4,344	4,376	-49	-1.11	705,900	-
[5233]	26/06/17	4,367	4,447	4,302	4,425	+55	+1.26	606,300	-
[5233]	26/06/16	4,383	4,457	4,370	4,370	-37	-0.84	503,700	-
[5233]	26/06/15	4,303	4,455	4,301	4,407	+206	+4.90	1,122,000	-
[5233]	26/06/12	4,145	4,205	4,097	4,201	+126	+3.09	909,000	-
[5233]	26/06/11	4,016	4,108	4,000	4,075	-55	-1.33	728,500	-
[5233]	26/06/10	4,169	4,187	4,115	4,130	-52	-1.24	779,900	-
[5233]	26/06/09	4,276	4,284	4,167	4,182	-83	-1.95	604,400	-
[5233]	26/06/08	4,264	4,304	4,204	4,265	-83	-1.91	610,100	-
[5233]	26/06/05	4,403	4,424	4,322	4,348	-77	-1.74	456,500	-
[5233]	26/06/04	4,448	4,448	4,361	4,425	-35	-0.78	408,700	-
[5233]	26/06/03	4,403	4,488	4,381	4,460	+101	+2.32	453,900	-
[5233]	26/06/02	4,402	4,418	4,291	4,359	-99	-2.22	583,600	-
[5233]	26/06/01	4,550	4,554	4,417	4,458	-72	-1.59	702,400	-
[5233]	26/05/29	4,475	4,657	4,475	4,530	+241	+5.62	1,436,900	-
[5233]	26/05/28	4,260	4,374	4,213	4,289	+64	+1.51	865,000	-
[5233]	26/05/27	4,177	4,274	4,171	4,225	+73	+1.76	563,600	-
[5233]	26/05/26	4,130	4,236	4,099	4,152	+12	+0.29	470,600	-
[5233]	26/05/25	4,130	4,156	4,048	4,140	+3	+0.07	533,400	-
[5233]	26/05/22	4,117	4,180	4,113	4,137	+59.0	+1.45	585,000	-
[5233]	26/05/21	4,040	4,106	4,028	4,078	+108.0	+2.72	574,900	-
[5233]	26/05/20	3,947	3,988	3,918	3,970	+55.0	+1.40	660,200	-
[5233]	26/05/19	3,929	3,942	3,883	3,915	+97.0	+2.54	623,400	-
[5233]	26/05/18	3,959	3,959	3,803	3,818	-149.0	-3.76	914,900	-
[5233]	26/05/15	4,064	4,167	3,959	3,967	-92.0	-2.27	1,020,100	-
[5233]	26/05/14	4,220	4,276	4,059	4,059	-154.0	-3.66	1,157,600	-
[5233]	26/05/13	4,201	4,217	4,053	4,213	+432.0	+11.43	2,078,500	-
[5233]	26/05/12	3,704	3,899	3,627	3,781	+147	+4.05	2,207,100	-
[5233]	26/05/11	3,554	3,651	3,541	3,634	+16	+0.44	766,600	-
[5233]	26/05/08	3,653	3,730	3,600	3,618	-72	-1.95	588,200	-
[5233]	26/05/07	3,624	3,706	3,608	3,690	+113	+3.16	764,800	-
[5233]	26/05/01	3,558	3,596	3,518	3,577	+9	+0.25	404,700	-
[5233]	26/04/30	3,533	3,608	3,523	3,568	-71	-1.95	633,900	-
[5233]	26/04/28	3,658	3,666	3,601	3,639	+17	+0.47	500,100	-
[5233]	26/04/27	3,562	3,645	3,537	3,622	+64	+1.80	639,300	-
[5233]	26/04/24	3,539	3,586	3,519	3,558	+21	+0.59	455,200	-
[5233]	26/04/23	3,584	3,589	3,486	3,537	-78	-2.16	627,400	-
[5233]	26/04/22	3,672	3,684	3,601	3,615	-42	-1.15	336,900	-
[5233]	26/04/21	3,705	3,718	3,657	3,657	-24	-0.65	343,900	-
[5233]	26/04/20	3,715	3,737	3,661	3,681	+12	+0.33	548,800	-
[5233]	26/04/17	3,707	3,710	3,646	3,669	-45	-1.21	410,400	-
[5233]	26/04/16	3,673	3,730	3,665	3,714	+46	+1.25	502,700	-
[5233]	26/04/15	3,688	3,729	3,664	3,668	-36	-0.97	569,200	-
[5233]	26/04/14	3,760	3,774	3,691	3,704	+13	+0.35	401,800	-
[5233]	26/04/13	3,694	3,756	3,672	3,691	-10	-0.27	431,900	-
[5233]	26/04/10	3,705	3,733	3,669	3,701	+12	+0.33	671,000	-
[5233]	26/04/09	3,779	3,782	3,689	3,689	-69	-1.84	796,100	-
[5233]	26/04/08	3,666	3,778	3,617	3,758	+204	+5.74	1,125,700	-
[5233]	26/04/07	3,559	3,592	3,536	3,554	+19	+0.54	498,000	-
[5233]	26/04/06	3,554	3,569	3,506	3,535	+4	+0.11	493,000	-
[5233]	26/04/03	3,528	3,570	3,525	3,531	+13	+0.37	288,500	-
[5233]	26/04/02	3,639	3,657	3,498	3,518	-64	-1.79	653,500	-
[5233]	26/04/01	3,620	3,622	3,542	3,582	+81	+2.31	648,100	-
[5233]	26/03/31	3,415	3,528	3,399	3,501	+71	+2.07	723,100	-
[5233]	26/03/30	3,350	3,483	3,300	3,430	-120	-3.38	863,000	-
[5233]	26/03/27	3,539	3,568	3,510	3,550	-2	-0.06	600,900	-
[5233]	26/03/26	3,557.0	3,600.0	3,497.0	3,552.0	-20.0	-0.56	776,800	-
[5233]	26/03/25	3,565.0	3,599.0	3,537.0	3,572.0	+91.0	+2.61	782,800	-
[5233]	26/03/24	3,402.0	3,481.0	3,394.0	3,481.0	+149.0	+4.47	679,500	-
[5233]	26/03/23	3,316.0	3,355.0	3,265.0	3,332.0	-107.0	-3.11	1,087,500	-
[5233]	26/03/19	3,626.0	3,639.0	3,439.0	3,439.0	-327.0	-8.68	1,614,200	-
[5233]	26/03/18	3,710.0	3,769.0	3,685.0	3,766.0	+76.0	+2.06	353,900	-
[5233]	26/03/17	3,699.0	3,763.0	3,676.0	3,690.0	+21.0	+0.57	573,200	-
[5233]	26/03/16	3,700.0	3,721.0	3,637.0	3,669.0	-38.0	-1.03	519,000	-
[5233]	26/03/13	3,694.0	3,782.0	3,694.0	3,707.0	-85.0	-2.24	670,200	-
[5233]	26/03/12	3,802.0	3,833.0	3,732.0	3,792.0	-80.0	-2.07	604,200	-
[5233]	26/03/11	3,911.0	3,974.0	3,866.0	3,872.0	+2.0	+0.05	446,500	-
[5233]	26/03/10	3,904.0	3,930.0	3,842.0	3,870.0	+36.0	+0.94	550,300	-
[5233]	26/03/09	3,818.0	3,875.0	3,737.0	3,834.0	-264.0	-6.44	886,100	-
[5233]	26/03/06	4,065	4,153	4,043	4,098	+103	+2.58	743,000	-
[5233]	26/03/05	4,015	4,062	3,982	3,995	+120	+3.10	772,200	-
[5233]	26/03/04	4,100	4,107	3,874	3,875	-294	-7.05	1,140,400	-
[5233]	26/03/03	4,363	4,408	4,167	4,169	-257	-5.81	530,000	-
[5233]	26/03/02	4,447	4,465	4,372	4,426	-67	-1.49	505,900	-
[5233]	26/02/27	4,450	4,493	4,420	4,493	+35	+0.79	476,000	-
[5233]	26/02/26	4,575	4,584	4,455	4,458	-84	-1.85	551,400	-
[5233]	26/02/25	4,645.0	4,648.0	4,542.0	4,542.0	-33.0	-0.72	363,600	-
[5233]	26/02/24	4,549.0	4,629.0	4,463.0	4,575.0	-72.0	-1.55	694,500	-
[5233]	26/02/20	4,666.0	4,698.0	4,585.0	4,647.0	-53.0	-1.13	649,600	-
[5233]	26/02/19	4,798.0	4,798.0	4,674.0	4,700.0	-98.0	-2.04	486,000	-
[5233]	26/02/18	4,705.0	4,831.0	4,681.0	4,798.0	+91.0	+1.93	439,000	-
[5233]	26/02/17	4,770.0	4,791.0	4,703.0	4,707.0	-28.0	-0.59	355,100	-
[5233]	26/02/16	4,753.0	4,832.0	4,700.0	4,735.0	+37.0	+0.79	383,600	-
[5233]	26/02/13	4,800.0	4,818.0	4,663.0	4,698.0	-125.0	-2.59	670,400	-
[5233]	26/02/12	4,668.0	4,885.0	4,642.0	4,823.0	+212.0	+4.60	1,353,300	-
[5233]	26/02/10	4,565.0	4,968.0	4,408.0	4,611.0	+83.0	+1.83	1,489,800	-
[5233]	26/02/09	4,549.0	4,602.0	4,498.0	4,528.0	+129.0	+2.93	882,900	-
[5233]	26/02/06	4,306.0	4,412.0	4,292.0	4,399.0	+56.0	+1.29	421,100	-
[5233]	26/02/05	4,400.0	4,456.0	4,336.0	4,343.0	-46.0	-1.05	856,100	-
[5233]	26/02/04	4,320	4,400	4,288	4,389	+84	+1.95	598,500	-
[5233]	26/02/03	4,234	4,317	4,210	4,305	+132	+3.16	466,200	-
[5233]	26/02/02	4,277	4,331	4,170	4,173	-66	-1.56	470,700	-
[5233]	26/01/30	4,262	4,268	4,214	4,239	+34	+0.81	377,000	-
[5233]	26/01/29	4,182	4,217	4,125	4,205	+36	+0.86	385,500	-
[5233]	26/01/28	4,232	4,239	4,145	4,169	-93	-2.18	320,000	-
[5233]	26/01/27	4,215	4,281	4,183	4,262	+25	+0.59	432,900	-
[5233]	26/01/26	4,232	4,275	4,203	4,237	-65	-1.51	407,900	-
[5233]	26/01/23	4,320	4,353	4,279	4,302	+23	+0.54	429,400	-
[5233]	26/01/22	4,244	4,302	4,220	4,279	+66	+1.57	416,700	-
[5233]	26/01/21	4,200	4,246	4,161	4,213	-75	-1.75	523,200	-
[5233]	26/01/20	4,333	4,335	4,260	4,288	-56	-1.29	301,200	-
[5233]	26/01/19	4,265	4,344	4,243	4,344	+32	+0.74	379,700	-
[5233]	26/01/16	4,230	4,338	4,230	4,312	+56	+1.32	511,800	-
[5233]	26/01/15	4,173	4,268	4,157	4,256	+106	+2.55	545,800	-
[5233]	26/01/14	4,129	4,180	4,115	4,150	-2	-0.05	535,400	-
[5233]	26/01/13	4,096	4,184	4,074	4,152	+154	+3.85	646,500	-
[5233]	26/01/09	3,993	4,049	3,946	3,998	+32	+0.81	540,500	-
[5233]	26/01/08	3,978	4,008	3,930	3,966	-32	-0.80	655,800	-
[5233]	26/01/07	3,946	4,010	3,930	3,998	+16	+0.40	336,300	-
[5233]	26/01/06	3,973	4,010	3,967	3,982	+30	+0.76	423,900	-
[5233]	26/01/05	3,901	3,969	3,890	3,952	+69	+1.78	352,800	-
[5233]	25/12/30	3,922	3,958	3,883	3,883	-72	-1.82	336,900	-
[5233]	25/12/29	3,961	3,965	3,922	3,955	+12	+0.30	251,700	-
[5233]	25/12/26	3,949	3,964	3,933	3,943	+12	+0.31	224,200	-
[5233]	25/12/25	3,909	3,944	3,900	3,931	+34	+0.87	219,800	-
[5233]	25/12/24	3,887	3,955	3,879	3,897	+10	+0.26	302,200	-
[5233]	25/12/23	3,810	3,898	3,806	3,887	+69	+1.81	396,900	-
[5233]	25/12/22	3,838	3,859	3,811	3,818	-20	-0.52	448,300	-
[5233]	25/12/19	3,810	3,838	3,798	3,838	+37	+0.97	404,600	-
[5233]	25/12/18	3,748	3,813	3,732	3,801	+54	+1.44	375,800	-
[5233]	25/12/17	3,787	3,800	3,689	3,747	-81	-2.12	504,100	-
[5233]	25/12/16	3,861	3,861	3,814	3,828	-41	-1.06	334,800	-
[5233]	25/12/15	3,852	3,905	3,847	3,869	+45	+1.18	380,600	-
[5233]	25/12/12	3,782	3,824	3,751	3,824	+74	+1.97	407,600	-
[5233]	25/12/11	3,797	3,798	3,726	3,750	-14	-0.37	268,300	-
[5233]	25/12/10	3,732	3,764	3,717	3,764	+32	+0.86	271,300	-
[5233]	25/12/09	3,721	3,744	3,698	3,732	+40	+1.08	376,800	-
[5233]	25/12/08	3,712	3,717	3,674	3,692	-7	-0.19	375,500	-
[5233]	25/12/05	3,720	3,744	3,698	3,699	-70	-1.86	394,800	-
[5233]	25/12/04	3,717	3,777	3,696	3,769	+42	+1.13	423,200	-
[5233]	25/12/03	3,734	3,766	3,713	3,727	-23	-0.61	459,400	-
[5233]	25/12/02	3,761	3,767	3,706	3,750	-11	-0.29	364,100	-
[5233]	25/12/01	3,804	3,831	3,740	3,761	-28	-0.74	352,700	-
[5233]	25/11/28	3,809	3,828	3,788	3,789	+20	+0.53	426,900	-
[5233]	25/11/27	3,730	3,807	3,723	3,769	+8	+0.21	449,900	-
[5233]	25/11/26	3,676	3,774	3,669	3,761	+103	+2.82	554,200	-
[5233]	25/11/25	3,716	3,728	3,603	3,658	-86	-2.30	606,900	-
[5233]	25/11/21	3,671	3,749	3,671	3,744	+64	+1.74	493,500	-
[5233]	25/11/20	3,708	3,756	3,680	3,680	+27	+0.74	522,400	-
[5233]	25/11/19	3,667	3,684	3,628	3,653	-14	-0.38	376,000	-
[5233]	25/11/18	3,760	3,789	3,651	3,667	-93	-2.47	480,300	-
[5233]	25/11/17	3,753	3,785	3,730	3,760	-8	-0.21	413,300	-
[5233]	25/11/14	3,780	3,794	3,736	3,768	-14	-0.37	488,300	-
[5233]	25/11/13	3,750	3,802	3,741	3,782	+13	+0.34	678,500	-
[5233]	25/11/12	3,751	3,831	3,715	3,769	-20	-0.53	1,192,600	-
[5233]	25/11/11	4,074	4,098	3,751	3,789	-295	-7.22	1,567,100	-
[5233]	25/11/10	4,081	4,106	4,053	4,084	+38	+0.94	375,100	-
[5233]	25/11/07	4,053	4,070	4,000	4,046	-41	-1.00	406,500	-
[5233]	25/11/06	4,143	4,150	4,073	4,087	-56	-1.35	483,200	-
[5233]	25/11/05	4,180	4,198	4,027	4,143	-13	-0.31	589,800	-
[5233]	25/11/04	4,154	4,231	4,142	4,156	-35	-0.84	480,700	-
[5233]	25/10/31	4,305	4,311	4,170	4,191	-69	-1.62	463,500	-
[5233]	25/10/30	4,190	4,307	4,184	4,260	+87	+2.08	715,000	-
[5233]	25/10/29	4,287	4,308	4,164	4,173	-14	-0.33	595,300	-
[5233]	25/10/28	4,381	4,406	4,140	4,187	-215	-4.88	1,076,900	-
[5233]	25/10/27	4,250	4,426	4,236	4,402	+185	+4.39	1,144,700	-
[5233]	25/10/24	4,207	4,246	4,199	4,217	+46	+1.10	692,000	-
[5233]	25/10/23	4,083	4,191	4,056	4,171	+88	+2.16	1,303,100	-
[5233]	25/10/22	3,904	4,083	3,900	4,083	+319	+8.48	1,478,900	-
[5233]	25/10/21	3,770	3,795	3,740	3,764	+28	+0.75	276,200	-
[5233]	25/10/20	3,757	3,765	3,727	3,736	+29	+0.78	409,300	-
[5233]	25/10/17	3,701	3,723	3,688	3,707	-51	-1.36	488,300	-
[5233]	25/10/16	3,786	3,811	3,732	3,758	+17	+0.45	378,600	-
[5233]	25/10/15	3,719	3,741	3,705	3,741	+55	+1.49	430,700	-
[5233]	25/10/14	3,750	3,788	3,664	3,686	-178	-4.61	779,200	-
[5233]	25/10/10	3,902	3,915	3,842	3,864	-38	-0.97	336,400	-
[5233]	25/10/09	3,912	3,916	3,868	3,902	+3	+0.08	307,700	-
[5233]	25/10/08	3,862	3,930	3,860	3,899	+49	+1.27	429,400	-
[5233]	25/10/07	3,851	3,891	3,842	3,850	+9	+0.23	330,900	-
[5233]	25/10/06	3,861	3,879	3,815	3,841	+82	+2.18	480,700	-
[5233]	25/10/03	3,689	3,759	3,670	3,759	+50	+1.35	560,900	-
[5233]	25/10/02	3,740	3,765	3,675	3,709	-31	-0.83	314,100	-
[5233]	25/10/01	3,818	3,833	3,733	3,740	-105	-2.73	343,500	-
[5233]	25/09/30	3,880	3,896	3,818	3,845	-52	-1.33	490,100	-
[5233]	25/09/29	3,931	3,965	3,882	3,897	-75	-1.89	298,200	-
[5233]	25/09/26	3,950	4,009	3,940	3,972	+47	+1.20	640,000	-
[5233]	25/09/25	3,909	3,938	3,897	3,925	+17	+0.44	385,000	-
[5233]	25/09/24	3,900	3,917	3,868	3,908	-5	-0.13	401,900	-
[5233]	25/09/22	3,952	3,958	3,884	3,913	-52	-1.31	626,400	-
[5233]	25/09/19	3,989	4,030	3,957	3,965	-33	-0.83	496,100	-
[5233]	25/09/18	4,028	4,028	3,988	3,998	-16	-0.40	435,600	-
[5233]	25/09/17	4,050	4,050	4,008	4,014	-72	-1.76	255,400	-
[5233]	25/09/16	4,117	4,139	4,078	4,086	-32	-0.78	248,600	-
[5233]	25/09/12	4,099	4,172	4,099	4,118	+30	+0.73	497,100	-
[5233]	25/09/11	4,100	4,124	4,068	4,088	-11	-0.27	331,400	-
[5233]	25/09/10	4,189	4,196	4,096	4,099	-124	-2.94	463,200	-
[5233]	25/09/09	4,224	4,297	4,205	4,223	+34	+0.81	501,200	-
[5233]	25/09/08	4,175	4,223	4,160	4,189	+19	+0.46	579,500	-
[5233]	25/09/05	4,129	4,185	4,100	4,170	+55	+1.34	466,900	-