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
[5929]	26/10/29	3,549	3,558	3,520	3,533	-16.0	-0.45	1,132,500	732,073,295,872
[5929]	26/10/28	3,586	3,590	3,533	3,549	-28.0	-0.78	559,700	735,388,696,576
[5929]	26/10/27	3,644	3,648	3,566	3,577	-36.0	-1.00	589,500	741,190,598,656
[5929]	26/10/26	3,644	3,657	3,610	3,613	-28.0	-0.77	479,200	748,650,102,784
[5929]	26/10/23	3,669	3,706	3,601	3,641	+24.0	+0.66	612,900	754,452,004,864
[5929]	26/10/22	3,630	3,658	3,617	3,617	-13.0	-0.36	371,700	749,479,002,112
[5929]	26/10/21	3,659	3,661	3,607	3,630	-1.0	-0.03	517,500	752,172,728,320
[5929]	26/10/20	3,634	3,657	3,618	3,631	-6.0	-0.16	632,900	752,379,887,616
[5929]	26/10/19	3,604	3,690	3,602	3,637	+46.0	+1.28	610,400	753,623,171,072
[5929]	26/10/16	3,550	3,622	3,547	3,591	+71.0	+2.02	893,100	744,091,484,160
[5929]	26/10/15	3,507	3,533	3,480	3,520	0	+0.00	741,300	729,379,569,664
[5929]	26/10/14	3,494	3,523	3,483	3,520	+16.0	+0.46	465,800	729,379,569,664
[5929]	26/10/13	3,490	3,512	3,461	3,504	+19.0	+0.55	423,700	726,064,234,496
[5929]	26/10/09	3,440	3,505	3,440	3,485	+21.0	+0.61	484,400	723,262,767,104
[5929]	26/10/08	3,464	3,478	3,442	3,464	0	+0.00	605,400	718,904,557,568
[5929]	26/10/07	3,489	3,500	3,449	3,464	-4.0	-0.12	511,200	718,904,557,568
[5929]	26/10/06	3,479	3,508	3,448	3,468	+34.0	+0.99	519,900	719,734,702,080
[5929]	26/10/05	3,421	3,452	3,420	3,434	+13.0	+0.38	659,400	712,678,440,960
[5929]	26/10/02	3,461	3,479	3,421	3,421	-93.0	-2.65	577,900	709,980,520,448
[5929]	26/10/01	3,495	3,515	3,457	3,514	+22.0	+0.63	765,700	729,281,331,200
[5929]	26/09/30	3,483	3,498	3,451	3,492	+47.0	+1.36	749,500	724,715,569,152
[5929]	26/09/29	3,500	3,500	3,430	3,445	-78.0	-2.21	644,700	714,961,321,984
[5929]	26/09/28	3,539	3,554	3,520	3,523	+23.0	+0.66	913,300	731,149,172,736
[5929]	26/09/25	3,493	3,513	3,480	3,500	+20.0	+0.57	798,800	726,375,858,176
[5929]	26/09/24	3,480	3,505	3,461	3,480	+23.0	+0.67	610,700	722,225,135,616
[5929]	26/09/18	3,511	3,518	3,457	3,457	-53.0	-1.51	1,106,000	717,451,755,520
[5929]	26/09/17	3,457	3,510	3,454	3,510	+75.0	+2.18	464,200	728,451,186,688
[5929]	26/09/16	3,464	3,476	3,431	3,435	-10.0	-0.29	433,300	712,885,993,472
[5929]	26/09/15	3,464	3,474	3,438	3,445	+7.0	+0.20	417,400	717,550,125,056
[5929]	26/09/14	3,419	3,451	3,400	3,438	+71.0	+2.11	659,800	716,092,080,128
[5929]	26/09/11	3,305	3,376	3,305	3,367	-33.0	-0.97	967,000	701,303,685,120
[5929]	26/09/10	3,444	3,445	3,400	3,400	-73.0	-2.10	552,700	708,177,166,336
[5929]	26/09/09	3,500	3,510	3,436	3,473	-37.0	-1.05	890,800	723,382,173,696
[5929]	26/09/08	3,566	3,571	3,510	3,510	-75.0	-2.09	435,700	731,088,814,080
[5929]	26/09/07	3,598	3,618	3,578	3,585	+2.0	+0.06	613,300	746,710,368,256
[5929]	26/09/04	3,565	3,604	3,546	3,583	+3.0	+0.08	704,700	746,293,755,904
[5929]	26/09/03	3,569	3,610	3,558	3,580	+8.0	+0.22	742,500	745,668,935,680
[5929]	26/09/02	3,640	3,653	3,572	3,572	-110.0	-2.99	640,900	744,002,617,344
[5929]	26/09/01	3,637	3,688	3,636	3,682	+45.0	+1.24	553,200	766,914,265,088
[5929]	26/08/31	3,586	3,647	3,574	3,637	+51.0	+1.42	561,900	757,541,306,368
[5929]	26/08/28	3,564	3,597	3,564	3,586	-34.0	-0.94	469,900	746,918,641,664
[5929]	26/08/27	3,618	3,646	3,588	3,620	-18.0	-0.49	400,600	754,000,396,288
[5929]	26/08/26	3,664	3,683	3,638	3,638	-8.0	-0.22	464,000	757,749,579,776
[5929]	26/08/25	3,651	3,664	3,624	3,646	+12.0	+0.33	362,100	759,415,898,112
[5929]	26/08/24	3,577	3,639	3,559	3,634	+17.0	+0.47	421,300	756,916,420,608
[5929]	26/08/21	3,601	3,665	3,601	3,617	-12.0	-0.33	524,100	753,375,576,064
[5929]	26/08/20	3,608	3,655	3,592	3,629	+115.0	+3.27	862,200	755,874,988,032
[5929]	26/08/19	3,557	3,561	3,502	3,514	-63.0	-1.76	733,600	731,921,973,248
[5929]	26/08/18	3,578	3,590	3,535	3,577	+25.0	+0.70	483,500	745,044,049,920
[5929]	26/08/17	3,633	3,641	3,552	3,552	-99.0	-2.71	576,800	739,836,887,040
[5929]	26/08/14	3,655	3,672	3,582	3,651	-25.0	-0.68	561,000	760,457,330,688
[5929]	26/08/13	3,710	3,735	3,648	3,676	-7.0	-0.19	678,500	765,664,493,568
[5929]	26/08/12	3,682	3,697	3,647	3,683	+25.0	+0.68	589,900	767,122,538,496
[5929]	26/08/10	3,676	3,676	3,615	3,658	+6.0	+0.16	460,500	761,915,310,080
[5929]	26/08/07	3,621	3,693	3,614	3,652	+17.0	+0.47	579,300	763,045,478,400
[5929]	26/08/06	3,627	3,661	3,614	3,635	+23.0	+0.64	617,900	759,493,558,272
[5929]	26/08/05	3,516	3,629	3,516	3,612	+114.0	+3.26	793,300	754,687,934,464
[5929]	26/08/04	3,530	3,580	3,486	3,498	-32.0	-0.91	749,300	730,868,875,264
[5929]	26/08/03	3,480	3,575	3,464	3,530	+88.0	+2.56	1,057,900	737,554,923,520
[5929]	26/07/31	3,875	3,910	3,258	3,442	-503.0	-12.75	2,208,600	719,168,274,432
[5929]	26/07/30	3,942	3,962	3,889	3,945	-8.0	-0.20	697,100	824,264,622,080
[5929]	26/07/29	3,987	4,020	3,925	3,953	0	+0.00	844,400	825,936,183,296
[5929]	26/07/28	3,878	3,975	3,875	3,953	+54.0	+1.38	662,000	825,936,183,296
[5929]	26/07/27	3,829	3,899	3,808	3,899	+114.0	+3.01	490,200	814,653,440,000
[5929]	26/07/24	3,770	3,791	3,727	3,785	-6.0	-0.16	404,500	790,834,380,800
[5929]	26/07/23	3,764	3,791	3,754	3,791	+27.0	+0.72	392,400	792,088,018,944
[5929]	26/07/22	3,753	3,788	3,748	3,764	-12.0	-0.32	489,400	786,446,680,064
[5929]	26/07/21	3,809	3,826	3,769	3,776	+8.0	+0.21	668,600	788,953,956,352
[5929]	26/07/17	3,712	3,771	3,712	3,768	+47	+1.26	725,700	-
[5929]	26/07/16	3,676	3,758	3,674	3,721	+13	+0.35	343,600	-
[5929]	26/07/15	3,689	3,735	3,689	3,708	+19	+0.52	370,700	-
[5929]	26/07/14	3,693	3,704	3,672	3,689	+29	+0.79	371,600	-
[5929]	26/07/13	3,696	3,706	3,637	3,660	-10	-0.27	647,000	-
[5929]	26/07/10	3,697	3,723	3,656	3,670	-52	-1.40	531,800	-
[5929]	26/07/09	3,707	3,750	3,682	3,722	+14	+0.38	437,600	-
[5929]	26/07/08	3,838	3,846	3,682	3,708	-158	-4.09	545,400	-
[5929]	26/07/07	3,867	3,921	3,852	3,866	-8	-0.21	661,200	-
[5929]	26/07/06	3,846	3,880	3,833	3,874	+66	+1.73	346,300	-
[5929]	26/07/03	3,820	3,864	3,803	3,808	+8	+0.21	531,100	-
[5929]	26/07/02	3,745	3,802	3,742	3,800	+58	+1.55	404,400	-
[5929]	26/07/01	3,781	3,799	3,700	3,742	-47	-1.24	839,300	-
[5929]	26/06/30	3,853	3,864	3,768	3,789	-58	-1.51	531,100	-
[5929]	26/06/29	3,799	3,864	3,780	3,847	+118	+3.16	839,000	-
[5929]	26/06/26	3,749	3,784	3,711	3,729	-20	-0.53	598,800	-
[5929]	26/06/25	3,766	3,780	3,687	3,749	+89	+2.43	605,600	-
[5929]	26/06/24	3,661	3,673	3,632	3,660	0	0.00	776,700	-
[5929]	26/06/23	3,675	3,688	3,653	3,660	-15	-0.41	521,700	-
[5929]	26/06/22	3,672	3,721	3,655	3,675	+3	+0.08	556,800	-
[5929]	26/06/19	3,703	3,740	3,672	3,672	-53	-1.42	900,600	-
[5929]	26/06/18	3,733	3,804	3,709	3,725	+12	+0.32	929,800	-
[5929]	26/06/17	3,750	3,779	3,698	3,713	+11	+0.30	424,400	-
[5929]	26/06/16	3,747	3,747	3,642	3,702	-45	-1.20	555,700	-
[5929]	26/06/15	3,673	3,768	3,666	3,747	+129	+3.57	602,900	-
[5929]	26/06/12	3,642	3,655	3,599	3,618	+20	+0.56	703,100	-
[5929]	26/06/11	3,644	3,646	3,544	3,598	-48	-1.32	687,000	-
[5929]	26/06/10	3,615	3,672	3,577	3,646	+58	+1.62	860,200	-
[5929]	26/06/09	3,574	3,605	3,518	3,588	+84	+2.40	1,057,600	-
[5929]	26/06/08	3,709	3,709	3,467	3,504	-34	-0.96	1,242,200	-
[5929]	26/06/05	3,549	3,592	3,502	3,538	+75	+2.17	1,423,300	-
[5929]	26/06/04	3,437	3,513	3,429	3,463	+38	+1.11	886,200	-
[5929]	26/06/03	3,384	3,425	3,306	3,425	+88	+2.64	872,800	-
[5929]	26/06/02	3,529	3,553	3,326	3,337	-262	-7.28	1,247,900	-
[5929]	26/06/01	3,669	3,705	3,599	3,599	-46	-1.26	1,216,900	-
[5929]	26/05/29	3,525	3,685	3,512	3,645	+170	+4.89	1,600,300	-
[5929]	26/05/28	3,408	3,549	3,400	3,475	+75	+2.21	1,016,800	-
[5929]	26/05/27	3,378	3,405	3,307	3,400	+10	+0.29	1,130,500	-
[5929]	26/05/26	3,318	3,390	3,307	3,390	+91	+2.76	490,500	-
[5929]	26/05/25	3,306	3,336	3,279	3,299	-7	-0.21	649,100	-
[5929]	26/05/22	3,339	3,339	3,258	3,306	-33.0	-0.99	561,900	-
[5929]	26/05/21	3,297	3,393	3,297	3,339	+56.0	+1.71	681,800	-
[5929]	26/05/20	3,389	3,397	3,265	3,283	-106.0	-3.13	1,088,900	-
[5929]	26/05/19	3,315	3,389	3,303	3,389	+74.0	+2.23	696,100	-
[5929]	26/05/18	3,562	3,575	3,315	3,315	-140.0	-4.05	777,600	-
[5929]	26/05/15	3,664	3,664	3,430	3,455	-191.0	-5.24	874,500	-
[5929]	26/05/14	3,496	3,728	3,445	3,646	+110.0	+3.11	1,190,400	-
[5929]	26/05/13	3,538.0	3,552.0	3,462.0	3,536.0	+28.0	+0.80	1,002,900	-
[5929]	26/05/12	3,612.0	3,612.0	3,508.0	3,508.0	-94.0	-2.61	1,023,800	-
[5929]	26/05/11	3,618.0	3,627.0	3,591.0	3,602.0	-41.0	-1.13	819,800	-
[5929]	26/05/08	3,625.0	3,661.0	3,599.0	3,643.0	+29.0	+0.80	706,100	-
[5929]	26/05/07	3,580.0	3,648.0	3,547.0	3,614.0	+74.0	+2.09	978,400	-
[5929]	26/05/01	3,609.0	3,617.0	3,529.0	3,540.0	-29.0	-0.81	622,300	-
[5929]	26/04/30	3,555.0	3,587.0	3,545.0	3,569.0	-84.0	-2.30	801,700	-
[5929]	26/04/28	3,637.0	3,676.0	3,625.0	3,653.0	+57.0	+1.59	480,400	-
[5929]	26/04/27	3,580.0	3,616.0	3,578.0	3,596.0	+5.0	+0.14	252,800	-
[5929]	26/04/24	3,645.0	3,651.0	3,578.0	3,591.0	-26.0	-0.72	330,000	-
[5929]	26/04/23	3,611.0	3,651.0	3,587.0	3,617.0	-35.0	-0.96	457,000	-
[5929]	26/04/22	3,664.0	3,676.0	3,624.0	3,652.0	-23.0	-0.63	410,700	-
[5929]	26/04/21	3,626.0	3,707.0	3,623.0	3,675.0	+12.0	+0.33	577,000	-
[5929]	26/04/20	3,659.0	3,664.0	3,615.0	3,663.0	+63.0	+1.75	632,900	-
[5929]	26/04/17	3,636.0	3,666.0	3,599.0	3,600.0	-32.0	-0.88	732,800	-
[5929]	26/04/16	3,724.0	3,735.0	3,632.0	3,632.0	-75.0	-2.02	870,600	-
[5929]	26/04/15	3,763.0	3,774.0	3,707.0	3,707.0	+9.0	+0.24	426,600	-
[5929]	26/04/14	3,751.0	3,755.0	3,677.0	3,698.0	+17.0	+0.46	491,000	-
[5929]	26/04/13	3,675.0	3,704.0	3,644.0	3,681.0	-10.0	-0.27	494,100	-
[5929]	26/04/10	3,740.0	3,740.0	3,660.0	3,691.0	-28.0	-0.75	567,400	-
[5929]	26/04/09	3,767.0	3,774.0	3,687.0	3,719.0	-23.0	-0.61	693,000	-
[5929]	26/04/08	3,728.0	3,747.0	3,657.0	3,742.0	+124.0	+3.43	779,700	-
[5929]	26/04/07	3,570.0	3,618.0	3,570.0	3,618.0	+77.0	+2.17	553,500	-
[5929]	26/04/06	3,558.0	3,577.0	3,539.0	3,541.0	-16.0	-0.45	327,800	-
[5929]	26/04/03	3,550.0	3,590.0	3,543.0	3,557.0	-11.0	-0.31	487,100	-
[5929]	26/04/02	3,681.0	3,691.0	3,560.0	3,568.0	-78.0	-2.14	604,400	-
[5929]	26/04/01	3,637.0	3,648.0	3,587.0	3,646.0	+109.0	+3.08	565,900	-
[5929]	26/03/31	3,510.0	3,585.0	3,504.0	3,537.0	+14.0	+0.40	496,500	-
[5929]	26/03/30	3,535.0	3,565.0	3,492.0	3,523.0	-173.0	-4.68	516,600	-
[5929]	26/03/27	3,685.0	3,721.0	3,640.0	3,696.0	-12.0	-0.32	679,500	-
[5929]	26/03/26	3,690.0	3,713.0	3,674.0	3,708.0	+23.0	+0.62	505,800	-
[5929]	26/03/25	3,691.0	3,727.0	3,676.0	3,685.0	+64.0	+1.77	507,800	-
[5929]	26/03/24	3,597.0	3,621.0	3,569.0	3,621.0	+112.0	+3.19	466,300	-
[5929]	26/03/23	3,520.0	3,560.0	3,497.0	3,509.0	-110.0	-3.04	636,700	-
[5929]	26/03/19	3,654.0	3,706.0	3,617.0	3,619.0	-121.0	-3.24	1,031,800	-
[5929]	26/03/18	3,695.0	3,759.0	3,685.0	3,740.0	-25.0	-0.66	615,800	-
[5929]	26/03/17	3,707.0	3,783.0	3,707.0	3,765.0	+73.0	+1.98	460,300	-
[5929]	26/03/16	3,730.0	3,752.0	3,679.0	3,692.0	-38.0	-1.02	455,900	-
[5929]	26/03/13	3,694.0	3,768.0	3,694.0	3,730.0	-16.0	-0.43	584,000	-
[5929]	26/03/12	3,818.0	3,862.0	3,705.0	3,746.0	-94.0	-2.45	573,900	-
[5929]	26/03/11	3,831.0	3,888.0	3,813.0	3,840.0	+31.0	+0.81	603,900	-
[5929]	26/03/10	3,849.0	3,857.0	3,788.0	3,809.0	+27.0	+0.71	975,300	-
[5929]	26/03/09	3,680.0	3,803.0	3,665.0	3,782.0	-72.0	-1.87	774,400	-
[5929]	26/03/06	3,800	3,874	3,782	3,854	+21	+0.55	475,400	-
[5929]	26/03/05	3,981	3,999	3,833	3,833	-3	-0.08	724,400	-
[5929]	26/03/04	3,818	3,880	3,791	3,836	-39	-1.01	764,700	-
[5929]	26/03/03	4,040	4,060	3,869	3,875	-210	-5.14	681,300	-
[5929]	26/03/02	4,040	4,094	4,013	4,085	-49	-1.19	601,700	-
[5929]	26/02/27	4,117	4,147	4,054	4,134	+37	+0.90	780,300	-
[5929]	26/02/26	4,085	4,133	4,060	4,097	+12	+0.29	564,700	-
[5929]	26/02/25	4,085.0	4,117.0	4,048.0	4,085.0	+63.0	+1.57	1,235,600	-
[5929]	26/02/24	3,949.0	4,046.0	3,944.0	4,022.0	+53.0	+1.34	976,700	-
[5929]	26/02/20	3,994.0	4,013.0	3,955.0	3,969.0	-49.0	-1.22	640,700	-
[5929]	26/02/19	4,023.0	4,038.0	3,975.0	4,018.0	-32.0	-0.79	547,900	-
[5929]	26/02/18	4,020	4,074	4,019	4,050	+74	+1.86	782,600	-
[5929]	26/02/17	3,911	3,984	3,892	3,976	+100	+2.58	619,500	-
[5929]	26/02/16	3,910	3,950	3,866	3,876	-36	-0.92	644,600	-
[5929]	26/02/13	3,930	3,989	3,893	3,912	-46	-1.16	966,900	-
[5929]	26/02/12	3,883	4,007	3,874	3,958	+106	+2.75	807,000	-
[5929]	26/02/10	3,813.0	3,870.0	3,792.0	3,852.0	+66.0	+1.74	474,200	-
[5929]	26/02/09	3,875.0	3,876.0	3,758.0	3,786.0	+21.0	+0.56	449,200	-
[5929]	26/02/06	3,733.0	3,771.0	3,695.0	3,765.0	+89.0	+2.42	788,400	-
[5929]	26/02/05	3,662.0	3,699.0	3,626.0	3,676.0	+68.0	+1.88	711,200	-
[5929]	26/02/04	3,623	3,643	3,582	3,608	+19	+0.53	650,500	-
[5929]	26/02/03	3,569	3,651	3,553	3,589	+36	+1.01	724,900	-
[5929]	26/02/02	3,500	3,574	3,427	3,553	+53	+1.51	1,390,200	-
[5929]	26/01/30	3,873	3,911	3,426	3,500	-333	-8.69	2,247,400	-
[5929]	26/01/29	3,838	3,883	3,802	3,833	-91	-2.32	782,900	-
[5929]	26/01/28	3,991	4,005	3,924	3,924	-120	-2.97	537,900	-
[5929]	26/01/27	4,000	4,070	3,980	4,044	+28	+0.70	566,400	-
[5929]	26/01/26	4,080	4,098	4,016	4,016	-130	-3.14	470,800	-
[5929]	26/01/23	4,159	4,169	4,125	4,146	+38	+0.93	367,800	-
[5929]	26/01/22	4,119	4,185	4,101	4,108	-2	-0.05	478,200	-
[5929]	26/01/21	4,121	4,129	4,086	4,110	-59	-1.42	462,400	-
[5929]	26/01/20	4,190	4,214	4,159	4,169	-31	-0.74	502,200	-
[5929]	26/01/19	4,196	4,236	4,170	4,200	+17	+0.41	304,400	-
[5929]	26/01/16	4,200	4,221	4,182	4,183	-17	-0.40	483,200	-
[5929]	26/01/15	4,225	4,266	4,170	4,200	-67	-1.57	491,100	-
[5929]	26/01/14	4,234	4,284	4,225	4,267	+55	+1.31	461,400	-
[5929]	26/01/13	4,248	4,260	4,166	4,212	+62	+1.49	517,700	-
[5929]	26/01/09	4,134	4,188	4,134	4,150	+33	+0.80	352,200	-
[5929]	26/01/08	4,107	4,129	4,056	4,117	-12	-0.29	413,700	-
[5929]	26/01/07	4,134	4,163	4,092	4,129	-54	-1.29	372,800	-
[5929]	26/01/06	4,177	4,212	4,155	4,183	+60	+1.46	397,000	-
[5929]	26/01/05	4,103	4,147	4,081	4,123	+44	+1.08	373,300	-
[5929]	25/12/30	4,105	4,116	4,071	4,079	-15	-0.37	330,800	-
[5929]	25/12/29	4,088	4,103	4,061	4,094	+38	+0.94	299,800	-
[5929]	25/12/26	4,109	4,118	4,031	4,056	-32	-0.78	220,900	-
[5929]	25/12/25	4,081	4,088	4,048	4,088	+36	+0.89	146,100	-
[5929]	25/12/24	4,131	4,131	4,051	4,052	-65	-1.58	260,700	-
[5929]	25/12/23	4,108	4,117	4,065	4,117	+39	+0.96	294,500	-
[5929]	25/12/22	4,187	4,199	4,063	4,078	-109	-2.60	463,100	-
[5929]	25/12/19	4,110	4,192	4,098	4,187	+45	+1.09	1,074,400	-
[5929]	25/12/18	4,054	4,178	4,038	4,142	+94	+2.32	675,300	-
[5929]	25/12/17	4,041	4,052	3,991	4,048	+36	+0.90	389,200	-
[5929]	25/12/16	4,056	4,056	3,999	4,012	-69	-1.69	448,900	-
[5929]	25/12/15	4,043	4,082	4,027	4,081	+24	+0.59	432,900	-
[5929]	25/12/12	3,969	4,073	3,966	4,057	+97	+2.45	624,300	-
[5929]	25/12/11	4,038	4,044	3,960	3,960	-56	-1.39	350,700	-
[5929]	25/12/10	4,050	4,050	4,016	4,016	-8	-0.20	423,800	-
[5929]	25/12/09	4,061	4,093	4,015	4,024	-53	-1.30	444,300	-
[5929]	25/12/08	3,981	4,077	3,973	4,077	+102	+2.57	377,300	-
[5929]	25/12/05	4,027	4,070	3,975	3,975	-100	-2.45	412,200	-
[5929]	25/12/04	3,990	4,075	3,987	4,075	+78	+1.95	505,900	-
[5929]	25/12/03	3,989	4,026	3,959	3,997	-31	-0.77	419,900	-
[5929]	25/12/02	4,030	4,047	3,974	4,028	-9	-0.22	479,300	-
[5929]	25/12/01	4,041	4,080	4,015	4,037	+12	+0.30	762,900	-
[5929]	25/11/28	4,041	4,054	4,018	4,025	-22	-0.54	468,000	-
[5929]	25/11/27	4,081	4,107	4,038	4,047	-34	-0.83	521,500	-
[5929]	25/11/26	4,058	4,111	3,996	4,081	+163	+4.16	897,200	-
[5929]	25/11/25	3,930	3,950	3,880	3,918	-11	-0.28	1,017,200	-
[5929]	25/11/21	3,893	3,970	3,893	3,929	+37	+0.95	1,084,200	-
[5929]	25/11/20	3,860	3,902	3,855	3,892	+44	+1.14	670,300	-
[5929]	25/11/19	3,869	3,895	3,810	3,848	-40	-1.03	713,100	-
[5929]	25/11/18	3,921	3,959	3,869	3,888	-77	-1.94	582,400	-
[5929]	25/11/17	4,001	4,010	3,953	3,965	-64	-1.59	589,700	-
[5929]	25/11/14	4,013	4,058	3,999	4,029	-54	-1.32	389,300	-
[5929]	25/11/13	4,077	4,107	4,061	4,083	+6	+0.15	409,200	-
[5929]	25/11/12	4,070	4,116	4,048	4,077	+7	+0.17	546,700	-
[5929]	25/11/11	4,044	4,103	4,015	4,070	+55	+1.37	594,900	-
[5929]	25/11/10	4,003	4,039	3,983	4,015	+55	+1.39	1,052,300	-
[5929]	25/11/07	3,970	3,975	3,900	3,960	-38	-0.95	844,800	-
[5929]	25/11/06	3,975	4,033	3,951	3,998	+2	+0.05	693,100	-
[5929]	25/11/05	4,045	4,054	3,920	3,996	-91	-2.23	1,032,100	-
[5929]	25/11/04	4,170	4,211	4,039	4,087	-123	-2.92	867,000	-
[5929]	25/10/31	4,085	4,411	4,085	4,210	-13	-0.31	1,472,600	-
[5929]	25/10/30	4,193	4,260	4,161	4,223	+29	+0.69	915,000	-
[5929]	25/10/29	4,300	4,310	4,194	4,194	-83	-1.94	580,500	-
[5929]	25/10/28	4,345	4,410	4,262	4,277	-113	-2.57	525,800	-
[5929]	25/10/27	4,350	4,431	4,323	4,390	+67	+1.55	442,500	-
[5929]	25/10/24	4,300	4,346	4,274	4,323	+2	+0.05	468,500	-
[5929]	25/10/23	4,300	4,338	4,263	4,321	+2	+0.05	385,300	-
[5929]	25/10/22	4,300	4,349	4,281	4,319	+16	+0.37	743,200	-
[5929]	25/10/21	4,211	4,321	4,200	4,303	+162	+3.91	999,500	-
[5929]	25/10/20	4,137	4,168	4,100	4,141	+73	+1.79	582,600	-
[5929]	25/10/17	4,095	4,099	4,048	4,068	-22	-0.54	717,000	-
[5929]	25/10/16	4,113	4,126	4,048	4,090	-15	-0.37	503,000	-
[5929]	25/10/15	4,105	4,130	4,082	4,105	-20	-0.48	685,600	-
[5929]	25/10/14	4,080	4,140	4,044	4,125	-10	-0.24	826,200	-
[5929]	25/10/10	4,177	4,214	4,103	4,135	-153	-3.57	742,700	-
[5929]	25/10/09	4,308	4,314	4,198	4,288	+1	+0.02	530,400	-
[5929]	25/10/08	4,304	4,381	4,285	4,287	-5	-0.12	457,600	-
[5929]	25/10/07	4,280	4,319	4,212	4,292	+9	+0.21	377,800	-
[5929]	25/10/06	4,301	4,313	4,238	4,283	+68	+1.61	476,300	-
[5929]	25/10/03	4,108	4,234	4,108	4,215	+91	+2.21	376,400	-
[5929]	25/10/02	4,183	4,211	4,047	4,124	-87	-2.07	661,300	-
[5929]	25/10/01	4,211	4,251	4,181	4,211	-25	-0.59	659,400	-
[5929]	25/09/30	4,260	4,281	4,225	4,236	-45	-1.05	503,800	-
[5929]	25/09/29	4,302	4,317	4,212	4,281	-91	-2.08	733,100	-
[5929]	25/09/26	4,287	4,400	4,279	4,372	+15	+0.34	908,200	-
[5929]	25/09/25	4,390	4,390	4,308	4,357	-45	-1.02	753,100	-
[5929]	25/09/24	4,430	4,461	4,347	4,402	-17	-0.38	557,500	-
[5929]	25/09/22	4,466	4,500	4,419	4,419	-68	-1.52	423,500	-
[5929]	25/09/19	4,493	4,589	4,468	4,487	+27	+0.61	1,206,300	-
[5929]	25/09/18	4,486	4,494	4,442	4,460	-25	-0.56	482,600	-
[5929]	25/09/17	4,384	4,532	4,320	4,485	-39	-0.86	764,800	-
[5929]	25/09/16	4,706	4,718	4,524	4,524	-228	-4.80	703,300	-
[5929]	25/09/12	4,756	4,774	4,719	4,752	+26	+0.55	487,300	-
[5929]	25/09/11	4,773	4,779	4,707	4,726	-44	-0.92	353,100	-
[5929]	25/09/10	4,824	4,874	4,722	4,770	-72	-1.49	459,500	-
[5929]	25/09/09	4,822	4,843	4,793	4,842	+20	+0.41	459,600	-
[5929]	25/09/08	4,825	4,844	4,793	4,822	+41	+0.86	346,100	-
[5929]	25/09/05	4,743	4,802	4,679	4,781	+30	+0.63	303,700	-