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
[5844]	26/10/29	4,120	4,180	4,092	4,174	+46.0	+1.11	1,255,900	1,165,671,792,640
[5844]	26/10/28	4,155	4,155	4,058	4,128	+68.0	+1.67	1,007,900	1,152,825,425,920
[5844]	26/10/27	4,025	4,084	3,995	4,060	+81.0	+2.04	659,500	1,133,835,059,200
[5844]	26/10/26	4,020	4,098	3,979	3,979	-39.0	-0.97	706,000	1,111,214,260,224
[5844]	26/10/23	4,015	4,026	3,877	4,018	-95.0	-2.31	1,415,500	1,122,105,819,136
[5844]	26/10/22	4,145	4,160	4,039	4,113	-38.0	-0.92	1,010,900	1,148,636,364,800
[5844]	26/10/21	4,145	4,263	4,141	4,151	+45.0	+1.10	924,700	1,159,248,609,280
[5844]	26/10/20	4,232	4,237	4,086	4,106	-148.0	-3.48	1,192,500	1,146,681,556,992
[5844]	26/10/19	4,200	4,264	4,133	4,254	-6.0	-0.14	842,800	1,188,013,408,256
[5844]	26/10/16	4,211	4,275	4,209	4,260	+56.0	+1.33	958,700	1,189,689,032,704
[5844]	26/10/15	4,278	4,298	4,187	4,204	-144.0	-3.31	1,154,600	1,174,049,914,880
[5844]	26/10/14	4,495	4,533	4,334	4,348	-188.0	-4.14	1,144,200	1,218,404,024,320
[5844]	26/10/13	4,499	4,588	4,491	4,536	+38.0	+0.84	669,700	1,271,085,793,280
[5844]	26/10/09	4,598	4,627	4,498	4,498	-101.0	-2.20	768,200	1,260,437,372,928
[5844]	26/10/08	4,675	4,675	4,592	4,599	-79.0	-1.69	916,200	1,288,739,749,888
[5844]	26/10/07	4,755	4,829	4,678	4,678	-97.0	-2.03	903,900	1,310,877,286,400
[5844]	26/10/06	4,740	4,824	4,722	4,775	+86.0	+1.83	940,300	1,338,058,735,616
[5844]	26/10/05	4,705	4,732	4,648	4,689	-19.0	-0.40	856,000	1,313,959,706,624
[5844]	26/10/02	4,750	4,797	4,708	4,708	-80.0	-1.67	1,318,900	1,319,283,851,264
[5844]	26/10/01	4,792	4,833	4,695	4,788	-26.0	-0.54	1,226,200	1,341,701,619,712
[5844]	26/09/30	4,770	4,846	4,750	4,814	+32.0	+0.67	1,166,300	1,348,987,387,904
[5844]	26/09/29	4,807	4,855	4,767	4,782	-145.0	-2.94	821,800	1,340,020,359,168
[5844]	26/09/28	4,960	5,023	4,905	4,927	+58.0	+1.19	1,259,000	1,380,652,417,024
[5844]	26/09/25	4,744	4,888	4,693	4,869	+129.0	+2.72	1,099,400	1,364,399,620,096
[5844]	26/09/24	4,866	4,866	4,728	4,740	-129.0	-2.65	734,700	1,328,251,011,072
[5844]	26/09/18	4,882	4,892	4,776	4,869	-13.0	-0.27	1,058,500	1,364,399,620,096
[5844]	26/09/17	4,896	4,964	4,862	4,882	+42.0	+0.87	587,200	1,368,042,504,192
[5844]	26/09/16	4,800	4,862	4,791	4,840	+25.0	+0.52	848,000	1,356,273,156,096
[5844]	26/09/15	4,872	4,899	4,795	4,815	-85.0	-1.73	512,900	1,349,267,619,840
[5844]	26/09/14	4,793	4,900	4,779	4,900	+85.0	+1.77	625,900	1,373,086,416,896
[5844]	26/09/11	4,764	4,830	4,701	4,815	-78.0	-1.59	1,358,500	1,349,267,619,840
[5844]	26/09/10	4,766	4,925	4,766	4,893	+140.0	+2.95	1,454,200	1,378,586,853,376
[5844]	26/09/09	4,825	4,895	4,753	4,753	-67.0	-1.39	972,600	1,339,142,307,840
[5844]	26/09/08	4,899	4,949	4,820	4,820	-119.0	-2.41	728,900	1,358,019,297,280
[5844]	26/09/07	4,961	4,983	4,895	4,939	-22.0	-0.44	769,300	1,391,547,252,736
[5844]	26/09/04	4,994	4,995	4,880	4,961	+19.0	+0.38	910,200	1,397,745,647,616
[5844]	26/09/03	4,929	4,999	4,890	4,942	+41.0	+0.84	821,300	1,392,392,404,992
[5844]	26/09/02	4,921	4,993	4,901	4,901	-90.0	-1.80	757,400	1,380,840,767,488
[5844]	26/09/01	4,950	4,991	4,884	4,991	+2.0	+0.04	648,800	1,406,198,087,680
[5844]	26/08/31	4,920	4,989	4,860	4,989	+53.0	+1.07	777,000	1,405,634,609,152
[5844]	26/08/28	4,881	4,964	4,872	4,936	+72.0	+1.48	641,500	1,390,701,969,408
[5844]	26/08/27	4,895	4,949	4,857	4,864	-31.0	-0.63	918,400	1,370,416,218,112
[5844]	26/08/26	4,870	4,947	4,856	4,895	+56.0	+1.16	508,600	1,379,150,331,904
[5844]	26/08/25	4,792	4,859	4,775	4,839	+64.0	+1.34	930,500	1,363,372,539,904
[5844]	26/08/24	4,874	4,881	4,753	4,775	-66.0	-1.36	733,900	1,345,340,702,720
[5844]	26/08/21	4,790	4,849	4,762	4,841	+38.0	+0.79	1,170,500	1,363,936,018,432
[5844]	26/08/20	4,824	4,832	4,724	4,803	-21.0	-0.44	905,500	1,353,229,664,256
[5844]	26/08/19	4,978	4,984	4,820	4,824	-198.0	-3.94	916,800	1,359,146,385,408
[5844]	26/08/18	5,135	5,164	4,999	5,022	-69.0	-1.36	878,800	1,414,932,201,472
[5844]	26/08/17	5,086	5,113	5,023	5,091	+18.0	+0.35	711,100	1,434,372,669,440
[5844]	26/08/14	5,027	5,136	5,008	5,073	+73.0	+1.46	1,435,400	1,429,301,231,616
[5844]	26/08/13	4,802	5,000	4,773	5,000	+241.0	+5.06	1,482,200	1,408,733,806,592
[5844]	26/08/12	4,702	4,764	4,673	4,759	+90.0	+1.93	813,900	1,340,832,743,424
[5844]	26/08/10	4,670	4,677	4,578	4,669	+1.0	+0.02	708,700	1,319,006,371,840
[5844]	26/08/07	4,679	4,699	4,622	4,668	+38.0	+0.82	717,300	1,318,723,911,680
[5844]	26/08/06	4,651	4,728	4,610	4,630	-47.0	-1.00	905,100	1,307,988,721,664
[5844]	26/08/05	4,540	4,677	4,535	4,677	+103.0	+2.25	942,300	1,321,266,446,336
[5844]	26/08/04	4,490	4,584	4,482	4,574	+84.0	+1.87	818,400	1,292,168,593,408
[5844]	26/08/03	4,403	4,574	4,375	4,490	+53.0	+1.19	1,789,600	1,268,438,401,024
[5844]	26/07/31	4,525	4,534	4,430	4,437	-36.0	-0.80	1,205,500	1,253,465,653,248
[5844]	26/07/30	4,450	4,517	4,402	4,473	-60.0	-1.32	1,058,400	1,263,635,791,872
[5844]	26/07/29	4,580	4,600	4,439	4,533	-70.0	-1.52	1,095,800	1,280,586,022,912
[5844]	26/07/28	4,630	4,682	4,578	4,603	-84.0	-1.79	1,186,100	1,300,361,248,768
[5844]	26/07/27	4,633	4,687	4,572	4,687	+53.0	+1.14	846,800	1,324,091,441,152
[5844]	26/07/24	4,595	4,660	4,583	4,634	-31.0	-0.66	965,700	1,309,118,824,448
[5844]	26/07/23	4,573	4,673	4,562	4,665	+47.0	+1.02	632,100	1,317,876,400,128
[5844]	26/07/22	4,549	4,654	4,509	4,618	+118.0	+2.62	673,800	1,304,598,806,528
[5844]	26/07/21	4,454	4,523	4,397	4,500	+116.0	+2.65	875,100	1,271,263,395,840
[5844]	26/07/17	4,590	4,630	4,300	4,384	-265	-5.70	1,299,400	-
[5844]	26/07/16	4,770	4,779	4,639	4,649	-121	-2.54	911,200	-
[5844]	26/07/15	4,704	4,780	4,697	4,770	+70	+1.49	789,700	-
[5844]	26/07/14	4,697	4,704	4,645	4,700	+40	+0.86	466,800	-
[5844]	26/07/13	4,688	4,729	4,651	4,660	+6	+0.13	537,400	-
[5844]	26/07/10	4,730	4,783	4,643	4,654	-128	-2.68	896,900	-
[5844]	26/07/09	4,798	4,798	4,715	4,782	+24	+0.50	896,700	-
[5844]	26/07/08	4,720	4,817	4,717	4,758	+39	+0.83	853,900	-
[5844]	26/07/07	4,875	4,890	4,719	4,719	-86	-1.79	880,300	-
[5844]	26/07/06	4,674	4,805	4,641	4,805	+95	+2.02	1,319,900	-
[5844]	26/07/03	4,668	4,729	4,626	4,710	+67	+1.44	1,034,900	-
[5844]	26/07/02	4,643	4,665	4,573	4,643	+70	+1.53	1,202,900	-
[5844]	26/07/01	4,540	4,603	4,525	4,573	+79	+1.76	1,145,800	-
[5844]	26/06/30	4,541	4,548	4,465	4,494	-17	-0.38	1,455,700	-
[5844]	26/06/29	4,500	4,526	4,411	4,511	+34	+0.76	1,205,300	-
[5844]	26/06/26	4,569	4,581	4,446	4,477	-55	-1.21	904,800	-
[5844]	26/06/25	4,582	4,590	4,473	4,532	-8	-0.18	1,114,100	-
[5844]	26/06/24	4,639	4,660	4,529	4,540	-88	-1.90	786,500	-
[5844]	26/06/23	4,802	4,812	4,628	4,628	-193	-4.00	1,052,500	-
[5844]	26/06/22	4,866	4,882	4,791	4,821	+95	+2.01	1,295,500	-
[5844]	26/06/19	4,728	4,808	4,661	4,726	+68	+1.46	2,496,400	-
[5844]	26/06/18	4,620	4,668	4,600	4,658	+123	+2.71	1,461,200	-
[5844]	26/06/17	4,726	4,733	4,519	4,535	-121	-2.60	1,291,700	-
[5844]	26/06/16	4,468	4,669	4,375	4,656	+156	+3.47	1,685,300	-
[5844]	26/06/15	4,529	4,583	4,485	4,500	+38	+0.85	1,317,000	-
[5844]	26/06/12	4,499	4,529	4,456	4,462	+20	+0.45	1,120,300	-
[5844]	26/06/11	4,480	4,498	4,390	4,442	-52	-1.16	707,600	-
[5844]	26/06/10	4,680	4,755	4,485	4,494	-196	-4.18	1,378,800	-
[5844]	26/06/09	4,575	4,751	4,573	4,690	+115	+2.51	1,266,100	-
[5844]	26/06/08	4,575	4,612	4,511	4,575	-47	-1.02	1,363,900	-
[5844]	26/06/05	4,600	4,694	4,580	4,622	+140	+3.12	1,321,100	-
[5844]	26/06/04	4,277	4,527	4,268	4,482	+135	+3.11	1,246,000	-
[5844]	26/06/03	4,384	4,396	4,271	4,347	-26	-0.59	964,800	-
[5844]	26/06/02	4,278	4,384	4,193	4,373	+32	+0.74	845,300	-
[5844]	26/06/01	4,390	4,397	4,293	4,341	-78	-1.77	970,900	-
[5844]	26/05/29	4,403	4,484	4,312	4,419	-1	-0.02	2,498,400	-
[5844]	26/05/28	4,504	4,540	4,386	4,420	-82	-1.82	847,900	-
[5844]	26/05/27	4,502	4,530	4,437	4,502	-28	-0.62	923,100	-
[5844]	26/05/26	4,575	4,576	4,470	4,530	-45	-0.98	1,087,300	-
[5844]	26/05/25	4,549	4,605	4,489	4,575	+96	+2.14	904,000	-
[5844]	26/05/22	4,498	4,519	4,430	4,479	-16	-0.36	675,000	-
[5844]	26/05/21	4,450	4,547	4,443	4,495	+110	+2.51	1,403,800	-
[5844]	26/05/20	4,465	4,494	4,344	4,385	-22	-0.50	1,557,500	-
[5844]	26/05/19	4,406	4,453	4,366	4,407	+33	+0.75	921,400	-
[5844]	26/05/18	4,420	4,428	4,282	4,374	-39	-0.88	1,044,500	-
[5844]	26/05/15	4,231	4,534	4,231	4,413	+13	+0.30	2,254,500	-
[5844]	26/05/14	4,483	4,483	4,380	4,400	-84	-1.87	946,800	-
[5844]	26/05/13	4,410	4,491	4,393	4,484	+65	+1.47	823,400	-
[5844]	26/05/12	4,447	4,467	4,381	4,419	+18	+0.41	760,200	-
[5844]	26/05/11	4,403	4,441	4,341	4,401	+6	+0.14	826,400	-
[5844]	26/05/08	4,391	4,420	4,338	4,395	-104	-2.31	910,200	-
[5844]	26/05/07	4,443	4,521	4,396	4,499	+126	+2.88	1,203,200	-
[5844]	26/05/01	4,336	4,402	4,285	4,373	+37	+0.85	761,000	-
[5844]	26/04/30	4,319	4,344	4,251	4,336	-16	-0.37	953,800	-
[5844]	26/04/28	4,261	4,362	4,218	4,352	+152	+3.62	1,090,700	-
[5844]	26/04/27	4,176	4,231	4,143	4,200	-95	-2.21	1,131,600	-
[5844]	26/04/24	4,230	4,327	4,227	4,295	+31	+0.73	636,800	-
[5844]	26/04/23	4,188	4,280	4,126	4,264	+6	+0.14	1,110,600	-
[5844]	26/04/22	4,350	4,367	4,258	4,258	-75	-1.73	735,500	-
[5844]	26/04/21	4,364	4,384	4,305	4,333	+26	+0.60	1,112,300	-
[5844]	26/04/20	4,450	4,459	4,292	4,307	-86	-1.96	945,900	-
[5844]	26/04/17	4,395	4,435	4,361	4,393	-28	-0.63	979,500	-
[5844]	26/04/16	4,395	4,467	4,392	4,421	+28	+0.64	861,100	-
[5844]	26/04/15	4,350	4,421	4,350	4,393	+57	+1.31	713,600	-
[5844]	26/04/14	4,395	4,418	4,315	4,336	-37	-0.85	818,100	-
[5844]	26/04/13	4,300	4,387	4,295	4,373	+43	+0.99	710,300	-
[5844]	26/04/10	4,430	4,472	4,330	4,330	-82	-1.86	969,900	-
[5844]	26/04/09	4,495	4,506	4,365	4,412	-78	-1.74	1,128,100	-
[5844]	26/04/08	4,550	4,585	4,444	4,490	+80	+1.81	1,200,800	-
[5844]	26/04/07	4,445	4,450	4,379	4,410	+22	+0.50	717,200	-
[5844]	26/04/06	4,381	4,428	4,358	4,388	+51	+1.18	754,500	-
[5844]	26/04/03	4,318	4,352	4,297	4,337	+54	+1.26	684,200	-
[5844]	26/04/02	4,399	4,447	4,257	4,283	-93	-2.13	887,000	-
[5844]	26/04/01	4,242	4,376	4,231	4,376	+315	+7.76	1,379,900	-
[5844]	26/03/31	4,177	4,245	4,061	4,061	-149	-3.54	1,357,400	-
[5844]	26/03/30	4,184	4,242	4,159	4,210	-267	-5.96	1,326,400	-
[5844]	26/03/27	4,377	4,513	4,369	4,477	+92	+2.10	1,600,600	-
[5844]	26/03/26	4,415	4,448	4,323	4,385	-18	-0.41	972,700	-
[5844]	26/03/25	4,359	4,422	4,333	4,403	+114	+2.66	1,073,400	-
[5844]	26/03/24	4,420	4,457	4,269	4,289	-5	-0.12	1,250,900	-
[5844]	26/03/23	4,340	4,370	4,200	4,294	-102	-2.32	1,386,000	-
[5844]	26/03/19	4,341	4,461	4,305	4,396	-4	-0.09	1,407,700	-
[5844]	26/03/18	4,330	4,421	4,324	4,400	+91	+2.11	976,800	-
[5844]	26/03/17	4,400	4,417	4,272	4,309	-65	-1.49	1,059,200	-
[5844]	26/03/16	4,472	4,480	4,371	4,374	-94	-2.10	1,369,000	-
[5844]	26/03/13	4,282	4,490	4,262	4,468	+116	+2.67	2,919,700	-
[5844]	26/03/12	4,150	4,441	4,112	4,352	+301	+7.43	5,899,300	-
[5844]	26/03/11	4,049	4,090	4,029	4,051	+24	+0.60	662,700	-
[5844]	26/03/10	4,021	4,088	3,972	4,027	+76	+1.92	1,201,700	-
[5844]	26/03/09	3,889	3,979	3,853	3,951	-218	-5.23	2,016,500	-
[5844]	26/03/06	3,884	4,195	3,850	4,169	+181	+4.54	2,153,300	-
[5844]	26/03/05	3,878	4,021	3,861	3,988	+280	+7.55	1,993,400	-
[5844]	26/03/04	3,800	3,881	3,673	3,708	-212	-5.41	2,643,300	-
[5844]	26/03/03	3,902	3,972	3,870	3,920	+88	+2.30	2,972,600	-
[5844]	26/03/02	3,667	3,832	3,622	3,832	-45	-1.16	2,595,800	-
[5844]	26/02/27	3,581	3,886	3,549	3,877	+339	+9.58	4,580,800	-
[5844]	26/02/26	3,522	3,547	3,493	3,538	+67	+1.93	1,352,300	-
[5844]	26/02/25	3,540	3,540	3,400	3,471	-91	-2.55	1,852,300	-
[5844]	26/02/24	3,640	3,651	3,511	3,562	-136	-3.68	1,672,800	-
[5844]	26/02/20	3,675	3,709	3,652	3,698	-35	-0.94	854,800	-
[5844]	26/02/19	3,676	3,743	3,664	3,733	+54	+1.47	1,097,300	-
[5844]	26/02/18	3,666	3,694	3,627	3,679	+54	+1.49	832,100	-
[5844]	26/02/17	3,700	3,780	3,625	3,625	-155	-4.10	1,440,500	-
[5844]	26/02/16	3,850	3,855	3,745	3,780	-98	-2.53	978,700	-
[5844]	26/02/13	3,913	3,941	3,865	3,878	-105	-2.64	1,234,100	-
[5844]	26/02/12	3,936	4,010	3,921	3,983	+26	+0.66	985,900	-
[5844]	26/02/10	3,933	4,000	3,921	3,957	+19	+0.48	736,800	-
[5844]	26/02/09	3,950	3,959	3,878	3,938	+112	+2.93	933,000	-
[5844]	26/02/06	3,761	3,826	3,696	3,826	+4	+0.10	1,180,100	-
[5844]	26/02/05	3,875	3,907	3,797	3,822	-21	-0.55	936,500	-
[5844]	26/02/04	3,860	3,880	3,787	3,843	+52	+1.37	1,232,700	-
[5844]	26/02/03	3,752	3,815	3,688	3,791	+65	+1.74	1,572,500	-
[5844]	26/02/02	3,797	3,797	3,702	3,726	-1	-0.03	1,331,200	-
[5844]	26/01/30	3,761	3,774	3,710	3,727	0	0.00	800,000	-
[5844]	26/01/29	3,672	3,743	3,639	3,727	+49	+1.33	652,100	-
[5844]	26/01/28	3,700	3,712	3,658	3,678	-47	-1.26	530,400	-
[5844]	26/01/27	3,665	3,736	3,610	3,725	+32	+0.87	787,400	-
[5844]	26/01/26	3,666	3,729	3,655	3,693	-79	-2.09	886,800	-
[5844]	26/01/23	3,726	3,782	3,710	3,772	+82	+2.22	779,100	-
[5844]	26/01/22	3,658	3,717	3,628	3,690	+102	+2.84	914,900	-
[5844]	26/01/21	3,591	3,612	3,532	3,588	-49	-1.35	912,700	-
[5844]	26/01/20	3,643	3,653	3,620	3,637	-35	-0.95	523,900	-
[5844]	26/01/19	3,677	3,692	3,623	3,672	-22	-0.60	625,100	-
[5844]	26/01/16	3,599	3,710	3,591	3,694	+78	+2.16	970,100	-
[5844]	26/01/15	3,575	3,620	3,562	3,616	+48	+1.35	884,100	-
[5844]	26/01/14	3,566	3,577	3,499	3,568	+2	+0.06	861,000	-
[5844]	26/01/13	3,628	3,633	3,564	3,566	+55	+1.57	735,900	-
[5844]	26/01/09	3,487	3,521	3,485	3,511	+36	+1.04	478,700	-
[5844]	26/01/08	3,519	3,524	3,475	3,475	-57	-1.61	392,000	-
[5844]	26/01/07	3,529	3,541	3,505	3,532	-7	-0.20	471,000	-
[5844]	26/01/06	3,497	3,539	3,488	3,539	+69	+1.99	598,200	-
[5844]	26/01/05	3,458	3,493	3,448	3,470	+43	+1.25	442,100	-
[5844]	25/12/30	3,442	3,477	3,427	3,427	-41	-1.18	396,000	-
[5844]	25/12/29	3,434	3,468	3,420	3,468	+32	+0.93	449,300	-
[5844]	25/12/26	3,432	3,454	3,411	3,436	+1	+0.03	452,100	-
[5844]	25/12/25	3,443	3,450	3,413	3,435	-8	-0.23	298,300	-
[5844]	25/12/24	3,474	3,480	3,417	3,443	+4	+0.12	513,000	-
[5844]	25/12/23	3,457	3,489	3,429	3,439	-12	-0.35	361,600	-
[5844]	25/12/22	3,503	3,505	3,451	3,451	-20	-0.58	475,400	-
[5844]	25/12/19	3,399	3,479	3,394	3,471	+96	+2.84	1,163,200	-
[5844]	25/12/18	3,336	3,383	3,327	3,375	+41	+1.23	472,700	-
[5844]	25/12/17	3,370	3,376	3,307	3,334	-51	-1.51	619,200	-
[5844]	25/12/16	3,479	3,499	3,385	3,385	-136	-3.86	577,500	-
[5844]	25/12/15	3,445	3,532	3,445	3,521	+77	+2.24	646,000	-
[5844]	25/12/12	3,427	3,448	3,366	3,444	+87	+2.59	599,000	-
[5844]	25/12/11	3,450	3,460	3,352	3,357	-70	-2.04	539,000	-
[5844]	25/12/10	3,419	3,439	3,405	3,427	+30	+0.88	334,600	-
[5844]	25/12/09	3,410	3,433	3,393	3,397	-8	-0.23	281,500	-
[5844]	25/12/08	3,422	3,430	3,377	3,405	-8	-0.23	316,700	-
[5844]	25/12/05	3,415	3,429	3,384	3,413	-14	-0.41	490,700	-
[5844]	25/12/04	3,319	3,427	3,308	3,427	+103	+3.10	525,100	-
[5844]	25/12/03	3,342	3,348	3,284	3,324	-37	-1.10	539,600	-
[5844]	25/12/02	3,413	3,437	3,361	3,361	-26	-0.77	564,700	-
[5844]	25/12/01	3,450	3,488	3,387	3,387	-13	-0.38	623,100	-
[5844]	25/11/28	3,345	3,409	3,335	3,400	+60	+1.80	436,600	-
[5844]	25/11/27	3,350	3,385	3,328	3,340	+8	+0.24	551,200	-
[5844]	25/11/26	3,306	3,362	3,299	3,332	+73	+2.24	807,700	-
[5844]	25/11/25	3,270	3,290	3,219	3,259	+21	+0.65	624,800	-
[5844]	25/11/21	3,205	3,292	3,202	3,238	+6	+0.19	1,057,000	-
[5844]	25/11/20	3,270	3,274	3,201	3,232	+32	+1.00	690,400	-
[5844]	25/11/19	3,250	3,253	3,191	3,200	-7	-0.22	639,800	-
[5844]	25/11/18	3,330	3,348	3,207	3,207	-158	-4.70	764,400	-
[5844]	25/11/17	3,322	3,375	3,276	3,365	+113	+3.47	1,120,100	-
[5844]	25/11/14	3,268	3,311	3,232	3,252	-73	-2.20	963,300	-
[5844]	25/11/13	3,289	3,333	3,280	3,325	+54	+1.65	660,000	-
[5844]	25/11/12	3,231	3,296	3,220	3,271	+67	+2.09	533,800	-
[5844]	25/11/11	3,225	3,243	3,196	3,204	-1	-0.03	332,100	-
[5844]	25/11/10	3,225	3,228	3,185	3,205	+18	+0.56	414,500	-
[5844]	25/11/07	3,252	3,268	3,143	3,187	-89	-2.72	744,200	-
[5844]	25/11/06	3,215	3,298	3,202	3,276	+80	+2.50	872,000	-
[5844]	25/11/05	3,177	3,210	3,099	3,196	+19	+0.60	1,157,700	-
[5844]	25/11/04	3,156	3,215	3,122	3,177	+53	+1.70	951,900	-
[5844]	25/10/31	3,119	3,136	3,082	3,124	+11	+0.35	812,100	-
[5844]	25/10/30	3,048	3,115	3,029	3,113	+94	+3.11	2,351,100	-
[5844]	25/10/29	3,115	3,135	3,008	3,019	-96	-3.08	764,500	-
[5844]	25/10/28	3,203	3,210	3,115	3,115	-137	-4.21	799,100	-
[5844]	25/10/27	3,183	3,252	3,163	3,252	+125	+4.00	716,900	-
[5844]	25/10/24	3,154	3,161	3,126	3,127	-18	-0.57	394,400	-
[5844]	25/10/23	3,130	3,160	3,123	3,145	+4	+0.13	383,700	-
[5844]	25/10/22	3,106	3,149	3,102	3,141	+24	+0.77	388,900	-
[5844]	25/10/21	3,130	3,147	3,099	3,117	+9	+0.29	540,700	-
[5844]	25/10/20	3,048	3,120	3,025	3,108	+110	+3.67	486,200	-
[5844]	25/10/17	3,016	3,030	2,990	2,998	-65	-2.12	525,100	-
[5844]	25/10/16	3,078	3,094	3,053	3,063	+2	+0.07	420,100	-
[5844]	25/10/15	3,054	3,070	3,034	3,061	+47	+1.56	479,300	-
[5844]	25/10/14	3,035	3,064	3,007	3,014	-43	-1.41	861,100	-
[5844]	25/10/10	3,140	3,150	3,052	3,057	-120	-3.78	752,500	-
[5844]	25/10/09	3,140	3,177	3,135	3,177	+33	+1.05	511,800	-
[5844]	25/10/08	3,171	3,214	3,139	3,144	-5	-0.16	509,900	-
[5844]	25/10/07	3,175	3,197	3,146	3,149	+15	+0.48	679,100	-
[5844]	25/10/06	3,190	3,190	3,071	3,134	-6	-0.19	1,296,900	-
[5844]	25/10/03	3,107	3,157	3,107	3,140	+37	+1.19	607,500	-
[5844]	25/10/02	3,121	3,140	3,083	3,103	-19	-0.61	532,400	-
[5844]	25/10/01	3,140	3,147	3,075	3,122	-24	-0.76	926,700	-
[5844]	25/09/30	3,139	3,163	3,069	3,146	+32	+1.03	1,282,900	-
[5844]	25/09/29	3,200	3,202	3,111	3,114	-109	-3.38	1,546,500	-
[5844]	25/09/26	3,150	3,233	3,092	3,223	+143	+4.64	1,705,000	-
[5844]	25/09/25	3,076	3,085	3,048	3,080	+33	+1.08	851,500	-
[5844]	25/09/24	3,089	3,106	3,037	3,047	-37	-1.20	1,053,600	-
[5844]	25/09/22	3,030	3,099	3,029	3,084	+44	+1.45	672,200	-
[5844]	25/09/19	3,050	3,079	3,011	3,040	+25	+0.83	2,135,200	-
[5844]	25/09/18	3,020	3,042	2,978	3,015	+22	+0.74	764,100	-
[5844]	25/09/17	2,979	3,018	2,948	2,993	+7	+0.23	973,800	-
[5844]	25/09/16	2,961	3,012	2,952	2,986	+37	+1.25	648,900	-
[5844]	25/09/12	2,951	2,956	2,924	2,949	+12	+0.41	779,300	-
[5844]	25/09/11	2,991	3,011	2,936	2,937	-55	-1.84	522,800	-
[5844]	25/09/10	2,927	2,992	2,917	2,992	+65	+2.22	621,000	-
[5844]	25/09/09	2,914	2,943	2,903	2,927	+20	+0.69	561,300	-
[5844]	25/09/08	2,903	2,912	2,883	2,907	+4	+0.14	563,000	-
[5844]	25/09/05	2,895	2,916	2,880	2,903	+31	+1.08	732,400	-