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
[6841]	26/10/29	4,610	4,650	4,554	4,626	-21.0	-0.45	1,981,500	1,150,547,525,632
[6841]	26/10/28	4,706	4,719	4,627	4,647	+11.0	+0.24	1,074,600	1,155,770,482,688
[6841]	26/10/27	4,635	4,686	4,594	4,636	+71.0	+1.56	911,400	1,153,034,747,904
[6841]	26/10/26	4,549	4,656	4,523	4,565	+38.0	+0.84	987,700	1,135,376,072,704
[6841]	26/10/23	4,562	4,602	4,452	4,527	-105.0	-2.27	955,000	1,125,924,995,072
[6841]	26/10/22	4,671	4,712	4,611	4,632	-45.0	-0.96	1,167,900	1,152,039,780,352
[6841]	26/10/21	4,598	4,682	4,588	4,677	+120.0	+2.63	1,427,900	1,163,231,887,360
[6841]	26/10/20	4,451	4,561	4,446	4,557	+113.0	+2.54	1,877,000	1,133,386,399,744
[6841]	26/10/19	4,390	4,471	4,353	4,444	-16.0	-0.36	890,800	1,105,281,810,432
[6841]	26/10/16	4,379	4,494	4,377	4,460	+67.0	+1.53	1,235,200	1,109,261,156,352
[6841]	26/10/15	4,384	4,410	4,315	4,393	-131.0	-2.90	1,587,400	1,092,597,383,168
[6841]	26/10/14	4,558	4,580	4,524	4,524	-34.0	-0.75	1,137,500	1,125,178,802,176
[6841]	26/10/13	4,559	4,613	4,528	4,558	-63.0	-1.36	1,093,600	1,133,635,043,328
[6841]	26/10/09	4,580	4,638	4,500	4,621	+56.0	+1.23	1,300,700	1,149,304,045,568
[6841]	26/10/08	4,624	4,648	4,557	4,565	-102.0	-2.19	1,604,700	1,135,376,072,704
[6841]	26/10/07	4,770	4,790	4,646	4,667	-76.0	-1.60	1,299,200	1,160,744,796,160
[6841]	26/10/06	4,745	4,772	4,664	4,743	+10.0	+0.21	1,035,400	1,180,921,233,408
[6841]	26/10/05	4,690	4,792	4,688	4,733	+26.0	+0.55	1,406,000	1,178,431,389,696
[6841]	26/10/02	4,664	4,716	4,658	4,707	-27.0	-0.57	895,900	1,171,957,874,688
[6841]	26/10/01	4,738	4,772	4,662	4,734	+42.0	+0.90	1,133,500	1,178,680,295,424
[6841]	26/09/30	4,700	4,736	4,668	4,692	+13.0	+0.28	1,190,200	1,168,223,109,120
[6841]	26/09/29	4,640	4,701	4,640	4,679	-22.0	-0.47	925,900	1,164,986,286,080
[6841]	26/09/28	4,740	4,782	4,701	4,701	-39.0	-0.82	990,800	1,170,463,916,032
[6841]	26/09/25	4,693	4,769	4,685	4,740	+47.0	+1.00	1,016,200	1,180,174,254,080
[6841]	26/09/24	4,712	4,750	4,681	4,693	+41.0	+0.88	1,042,200	1,168,472,014,848
[6841]	26/09/18	4,754	4,761	4,635	4,652	-32.0	-0.68	1,564,300	1,158,263,865,344
[6841]	26/09/17	4,712	4,727	4,662	4,684	+42.0	+0.90	664,100	1,166,231,207,936
[6841]	26/09/16	4,566	4,642	4,533	4,642	+72.0	+1.58	534,100	1,155,774,021,632
[6841]	26/09/15	4,525	4,603	4,520	4,570	-25.0	-0.54	645,200	1,137,847,304,192
[6841]	26/09/14	4,561	4,611	4,514	4,595	+27.0	+0.59	670,500	1,144,071,913,472
[6841]	26/09/11	4,498	4,605	4,477	4,568	-70.0	-1.51	1,280,100	1,137,349,361,664
[6841]	26/09/10	4,579	4,638	4,532	4,638	+1.0	+0.02	1,248,100	1,154,778,005,504
[6841]	26/09/09	4,570	4,659	4,547	4,637	+119.0	+2.63	1,227,800	1,154,529,099,776
[6841]	26/09/08	4,650	4,690	4,503	4,518	-232.0	-4.88	919,100	1,124,900,274,176
[6841]	26/09/07	4,794	4,807	4,730	4,750	+26.0	+0.55	782,200	1,188,651,073,536
[6841]	26/09/04	4,711	4,765	4,686	4,724	+52.0	+1.11	1,667,400	1,182,144,790,528
[6841]	26/09/03	4,865	4,882	4,672	4,672	-182.0	-3.75	1,943,600	1,169,132,224,512
[6841]	26/09/02	5,039	5,041	4,854	4,854	-246.0	-4.82	1,637,100	1,214,676,336,640
[6841]	26/09/01	5,070	5,140	5,053	5,100	-12.0	-0.23	777,700	1,276,235,874,304
[6841]	26/08/31	5,026	5,150	5,021	5,112	-8.0	-0.16	1,139,700	1,279,238,864,896
[6841]	26/08/28	5,106	5,175	5,094	5,120	-25.0	-0.49	885,500	1,281,240,727,552
[6841]	26/08/27	5,182	5,217	5,111	5,145	-20.0	-0.39	807,100	1,287,496,794,112
[6841]	26/08/26	5,104	5,195	5,072	5,165	+17.0	+0.33	770,400	1,292,501,647,360
[6841]	26/08/25	5,156	5,214	5,089	5,148	+47.0	+0.92	777,200	1,288,247,574,528
[6841]	26/08/24	4,995	5,111	4,981	5,101	+101.0	+2.02	832,000	1,276,486,090,752
[6841]	26/08/21	5,036	5,088	4,941	5,000	-113.0	-2.21	1,042,000	1,251,211,739,136
[6841]	26/08/20	5,148	5,166	5,066	5,113	+34.0	+0.67	846,400	1,279,489,081,344
[6841]	26/08/19	5,239	5,252	5,075	5,079	-267.0	-4.99	1,097,500	1,270,980,804,608
[6841]	26/08/18	5,599	5,621	5,286	5,346	-253.0	-4.52	1,641,000	1,337,795,543,040
[6841]	26/08/17	5,676	5,696	5,534	5,599	-90.0	-1.58	662,000	1,401,106,857,984
[6841]	26/08/14	5,718	5,801	5,637	5,689	+119.0	+2.14	1,184,700	1,423,628,697,600
[6841]	26/08/13	5,560	5,612	5,454	5,570	+97.0	+1.77	1,108,200	1,393,849,794,560
[6841]	26/08/12	5,482	5,526	5,426	5,473	+20.0	+0.37	1,004,800	1,369,576,308,736
[6841]	26/08/10	5,390	5,493	5,342	5,453	+39.0	+0.72	1,496,200	1,364,571,455,488
[6841]	26/08/07	5,258	5,432	5,172	5,414	+79.0	+1.48	1,856,000	1,356,571,738,112
[6841]	26/08/06	5,251	5,371	5,210	5,335	+33.0	+0.62	2,820,200	1,336,776,851,456
[6841]	26/08/05	5,460	5,581	5,253	5,302	-592.0	-10.04	2,979,100	1,328,508,174,336
[6841]	26/08/04	5,668	5,980	5,653	5,894	+190.0	+3.33	1,545,400	1,476,844,060,672
[6841]	26/08/03	5,729	5,804	5,570	5,704	-78.0	-1.35	1,126,500	1,429,236,219,904
[6841]	26/07/31	5,757	5,870	5,580	5,782	+177.0	+3.16	1,135,700	1,448,780,496,896
[6841]	26/07/30	5,487	5,761	5,481	5,605	+45.0	+0.81	995,500	1,404,430,057,472
[6841]	26/07/29	5,668	5,703	5,472	5,560	-95.0	-1.68	1,420,400	1,393,154,457,600
[6841]	26/07/28	5,900	5,910	5,628	5,655	-367.0	-6.09	1,070,300	1,416,958,443,520
[6841]	26/07/27	5,973	6,022	5,881	6,022	+230.0	+3.97	1,162,400	1,508,916,592,640
[6841]	26/07/24	5,700	5,814	5,680	5,792	+23.0	+0.40	801,900	1,451,286,200,320
[6841]	26/07/23	5,761	5,830	5,720	5,769	+42.0	+0.73	698,800	1,445,523,095,552
[6841]	26/07/22	5,719	5,825	5,678	5,727	+20.0	+0.35	943,300	1,434,999,324,672
[6841]	26/07/21	5,648	5,772	5,496	5,707	+239.0	+4.37	1,518,400	1,429,987,917,824
[6841]	26/07/17	5,331	5,532	5,326	5,468	-27	-0.49	1,176,200	-
[6841]	26/07/16	5,470	5,545	5,394	5,495	-105	-1.88	1,175,300	-
[6841]	26/07/15	5,528	5,647	5,519	5,600	+130	+2.38	1,187,900	-
[6841]	26/07/14	5,497	5,518	5,387	5,470	-107	-1.92	928,200	-
[6841]	26/07/13	5,586	5,659	5,535	5,577	+18	+0.32	982,300	-
[6841]	26/07/10	5,475	5,622	5,440	5,559	+120	+2.21	1,411,400	-
[6841]	26/07/09	5,404	5,526	5,401	5,439	+2	+0.04	1,030,800	-
[6841]	26/07/08	5,590	5,658	5,431	5,437	-205	-3.63	1,031,300	-
[6841]	26/07/07	5,816	5,914	5,637	5,642	-212	-3.62	1,264,400	-
[6841]	26/07/06	5,900	5,934	5,806	5,854	+42	+0.72	542,600	-
[6841]	26/07/03	5,530	5,812	5,530	5,812	+228	+4.08	986,600	-
[6841]	26/07/02	5,514	5,722	5,449	5,584	-130	-2.28	1,179,100	-
[6841]	26/07/01	5,700	5,787	5,646	5,714	+79	+1.40	753,900	-
[6841]	26/06/30	5,694	5,694	5,532	5,635	+41	+0.73	1,006,800	-
[6841]	26/06/29	5,574	5,594	5,420	5,594	+7	+0.13	1,206,000	-
[6841]	26/06/26	5,500	5,670	5,443	5,587	+8	+0.14	1,012,200	-
[6841]	26/06/25	5,620	5,627	5,480	5,579	+59	+1.07	953,600	-
[6841]	26/06/24	5,620	5,621	5,445	5,520	-15	-0.27	986,100	-
[6841]	26/06/23	5,835	5,876	5,535	5,535	-163	-2.86	1,558,800	-
[6841]	26/06/22	5,432	5,740	5,412	5,698	+289	+5.34	1,471,400	-
[6841]	26/06/19	5,425	5,481	5,374	5,409	-69	-1.26	1,404,400	-
[6841]	26/06/18	5,398	5,503	5,380	5,478	+98	+1.82	1,500,600	-
[6841]	26/06/17	5,151	5,413	5,150	5,380	+150	+2.87	1,378,800	-
[6841]	26/06/16	5,214	5,271	5,131	5,230	+68	+1.32	1,208,500	-
[6841]	26/06/15	5,110	5,195	5,044	5,162	+314	+6.48	1,012,300	-
[6841]	26/06/12	5,046	5,191	4,848	4,848	+82	+1.72	2,067,500	-
[6841]	26/06/11	4,707	4,809	4,584	4,766	+9	+0.19	1,381,700	-
[6841]	26/06/10	4,893	4,930	4,735	4,757	-182	-3.68	1,238,500	-
[6841]	26/06/09	5,040	5,045	4,859	4,939	-2	-0.04	1,521,100	-
[6841]	26/06/08	5,057	5,129	4,890	4,941	-285	-5.45	1,439,100	-
[6841]	26/06/05	5,339	5,347	5,169	5,226	-87	-1.64	1,101,800	-
[6841]	26/06/04	5,380	5,388	5,274	5,313	-37	-0.69	1,120,200	-
[6841]	26/06/03	5,220	5,412	5,195	5,350	+225	+4.39	1,828,000	-
[6841]	26/06/02	5,097	5,174	5,053	5,125	+48	+0.95	1,704,500	-
[6841]	26/06/01	4,958	5,113	4,902	5,077	+76	+1.52	1,242,200	-
[6841]	26/05/29	4,877	5,052	4,877	5,001	+87	+1.77	2,284,700	-
[6841]	26/05/28	4,920	4,939	4,832	4,914	-13	-0.26	1,054,800	-
[6841]	26/05/27	4,928	4,980	4,899	4,927	+12	+0.24	1,788,100	-
[6841]	26/05/26	5,076	5,088	4,895	4,915	-129	-2.56	1,060,300	-
[6841]	26/05/25	4,913	5,045	4,895	5,044	+214	+4.43	1,144,000	-
[6841]	26/05/22	4,841	4,907	4,820	4,830	+59.0	+1.24	1,273,900	-
[6841]	26/05/21	4,750	4,841	4,669	4,771	+71.0	+1.51	1,695,700	-
[6841]	26/05/20	4,704	4,746	4,607	4,700	-117.0	-2.43	2,295,100	-
[6841]	26/05/19	4,905	4,936	4,760	4,817	-47.0	-0.97	1,400,400	-
[6841]	26/05/18	4,970	5,000	4,820	4,864	-149.0	-2.97	1,367,400	-
[6841]	26/05/15	5,141	5,174	4,937	5,013	-80.0	-1.57	1,323,900	-
[6841]	26/05/14	5,318	5,403	5,093	5,093	-175.0	-3.32	1,551,700	-
[6841]	26/05/13	5,180	5,283	5,112	5,268	+8.0	+0.15	1,625,900	-
[6841]	26/05/12	5,312	5,339	5,116	5,260	-111.0	-2.07	1,966,400	-
[6841]	26/05/11	5,250	5,371	5,175	5,371	+200.0	+3.87	2,119,200	-
[6841]	26/05/08	5,434	5,446	5,058	5,171	-563.0	-9.82	4,183,400	-
[6841]	26/05/07	5,554	5,796	5,528	5,734	+325.0	+6.01	2,628,100	-
[6841]	26/05/01	5,432	5,500	5,376	5,409	-54.0	-0.99	820,600	-
[6841]	26/04/30	5,419	5,508	5,376	5,463	+13.0	+0.24	1,379,400	-
[6841]	26/04/28	5,390	5,493	5,374	5,450	+119.0	+2.23	1,894,600	-
[6841]	26/04/27	5,294	5,507	5,247	5,331	+67	+1.27	1,079,800	-
[6841]	26/04/24	5,269	5,332	5,214	5,264	-15	-0.28	776,800	-
[6841]	26/04/23	5,412	5,432	5,218	5,279	-168	-3.08	925,100	-
[6841]	26/04/22	5,578	5,578	5,436	5,447	-137	-2.45	857,500	-
[6841]	26/04/21	5,516	5,669	5,509	5,584	+84	+1.53	918,900	-
[6841]	26/04/20	5,474	5,518	5,415	5,500	+86	+1.59	761,600	-
[6841]	26/04/17	5,463	5,518	5,371	5,414	-47	-0.86	825,700	-
[6841]	26/04/16	5,416	5,469	5,399	5,461	+74	+1.37	868,900	-
[6841]	26/04/15	5,612	5,622	5,375	5,387	-224	-3.99	1,024,200	-
[6841]	26/04/14	5,702	5,726	5,597	5,611	+9	+0.16	803,200	-
[6841]	26/04/13	5,553	5,635	5,526	5,602	-35	-0.62	827,300	-
[6841]	26/04/10	5,660	5,697	5,609	5,637	-17	-0.30	1,248,900	-
[6841]	26/04/09	5,476	5,698	5,453	5,654	+221	+4.07	2,368,800	-
[6841]	26/04/08	5,255	5,434	5,200	5,433	+447	+8.97	2,008,500	-
[6841]	26/04/07	4,966	5,025	4,937	4,986	+57	+1.16	851,300	-
[6841]	26/04/06	4,928	5,001	4,928	4,929	-1	-0.02	665,200	-
[6841]	26/04/03	4,973	5,045	4,922	4,930	+117	+2.43	896,800	-
[6841]	26/04/02	5,136	5,160	4,813	4,813	-239	-4.73	1,817,400	-
[6841]	26/04/01	4,995	5,054	4,943	5,052	+308	+6.49	1,170,000	-
[6841]	26/03/31	4,724	4,921	4,715	4,744	-120	-2.47	1,425,000	-
[6841]	26/03/30	4,711	4,864	4,585	4,864	-203	-4.01	1,262,100	-
[6841]	26/03/27	5,064	5,097	4,957	5,067	-97	-1.88	955,000	-
[6841]	26/03/26	5,174	5,230	5,107	5,164	+6	+0.12	856,100	-
[6841]	26/03/25	5,151	5,183	5,098	5,158	+177	+3.55	1,133,700	-
[6841]	26/03/24	5,010	5,054	4,919	4,981	+111	+2.28	1,151,300	-
[6841]	26/03/23	4,935	5,008	4,820	4,870	-363	-6.94	1,576,700	-
[6841]	26/03/19	5,366	5,566	5,233	5,233	-333	-5.98	1,893,100	-
[6841]	26/03/18	5,495	5,613	5,469	5,566	+106	+1.94	817,800	-
[6841]	26/03/17	5,560	5,588	5,432	5,460	-32	-0.58	1,033,300	-
[6841]	26/03/16	5,530	5,595	5,454	5,492	-97	-1.74	791,500	-
[6841]	26/03/13	5,487	5,598	5,484	5,589	-60	-1.06	1,202,700	-
[6841]	26/03/12	5,620	5,728	5,583	5,649	-121	-2.10	1,399,400	-
[6841]	26/03/11	5,725	5,870	5,679	5,770	+317	+5.81	1,836,300	-
[6841]	26/03/10	5,330	5,512	5,293	5,453	+223	+4.26	1,113,900	-
[6841]	26/03/09	5,373	5,470	5,107	5,230	-443	-7.81	1,222,600	-
[6841]	26/03/06	5,617	5,724	5,600	5,673	-20	-0.35	1,030,200	-
[6841]	26/03/05	5,711	5,827	5,645	5,693	+144	+2.60	1,127,700	-
[6841]	26/03/04	5,694	5,759	5,424	5,549	-294	-5.03	1,690,400	-
[6841]	26/03/03	6,204	6,236	5,843	5,843	-327	-5.30	1,471,700	-
[6841]	26/03/02	6,112	6,259	6,038	6,170	-75	-1.20	1,717,100	-
[6841]	26/02/27	6,162	6,317	6,159	6,245	+83	+1.35	2,023,900	-
[6841]	26/02/26	6,150	6,226	6,006	6,162	+148	+2.46	1,784,200	-
[6841]	26/02/25	5,851	6,059	5,824	6,014	+260	+4.52	1,991,300	-
[6841]	26/02/24	5,560	5,754	5,541	5,754	+356	+6.60	2,115,700	-
[6841]	26/02/20	5,266	5,429	5,252	5,398	+118	+2.23	1,433,500	-
[6841]	26/02/19	5,237	5,321	5,211	5,280	+42	+0.80	682,400	-
[6841]	26/02/18	5,160	5,242	5,154	5,238	+101	+1.97	750,600	-
[6841]	26/02/17	5,050	5,140	5,035	5,137	+43	+0.84	630,200	-
[6841]	26/02/16	5,046	5,138	5,024	5,094	+110	+2.21	887,700	-
[6841]	26/02/13	5,000	5,045	4,953	4,984	-71	-1.40	1,495,100	-
[6841]	26/02/12	5,083	5,101	5,014	5,055	-18	-0.35	1,215,600	-
[6841]	26/02/10	4,996	5,107	4,986	5,073	+104	+2.09	1,392,500	-
[6841]	26/02/09	5,106	5,128	4,969	4,969	+33	+0.67	1,883,500	-
[6841]	26/02/06	4,922	4,969	4,884	4,936	-56	-1.12	990,400	-
[6841]	26/02/05	5,047	5,069	4,920	4,992	-54	-1.07	1,147,200	-
[6841]	26/02/04	5,100	5,113	4,877	5,046	-386	-7.11	2,343,800	-
[6841]	26/02/03	5,300	5,432	5,226	5,432	+266	+5.15	1,244,700	-
[6841]	26/02/02	5,228	5,268	5,140	5,166	+38	+0.74	882,100	-
[6841]	26/01/30	5,125	5,177	5,098	5,128	-14	-0.27	1,019,700	-
[6841]	26/01/29	5,151	5,171	5,078	5,142	-28	-0.54	876,700	-
[6841]	26/01/28	5,150	5,184	5,130	5,170	-34	-0.65	818,200	-
[6841]	26/01/27	5,213	5,230	5,152	5,204	-12	-0.23	953,300	-
[6841]	26/01/26	5,184	5,223	5,137	5,216	-68	-1.29	845,600	-
[6841]	26/01/23	5,284	5,309	5,261	5,284	+37	+0.71	624,200	-
[6841]	26/01/22	5,336	5,336	5,231	5,247	+57	+1.10	787,600	-
[6841]	26/01/21	5,140	5,216	5,126	5,190	-65	-1.24	588,300	-
[6841]	26/01/20	5,256	5,274	5,184	5,255	-19	-0.36	520,300	-
[6841]	26/01/19	5,243	5,298	5,207	5,274	-12	-0.23	496,200	-
[6841]	26/01/16	5,234	5,305	5,198	5,286	-24	-0.45	576,500	-
[6841]	26/01/15	5,338	5,365	5,285	5,310	-40	-0.75	765,800	-
[6841]	26/01/14	5,212	5,350	5,212	5,350	+164	+3.16	961,500	-
[6841]	26/01/13	5,220	5,220	5,146	5,186	+134	+2.65	963,100	-
[6841]	26/01/09	5,057	5,107	5,025	5,052	+10	+0.20	994,100	-
[6841]	26/01/08	5,100	5,125	5,030	5,042	-70	-1.37	732,500	-
[6841]	26/01/07	5,179	5,236	5,076	5,112	-122	-2.33	745,500	-
[6841]	26/01/06	5,198	5,269	5,175	5,234	+74	+1.43	1,068,300	-
[6841]	26/01/05	5,108	5,194	5,099	5,160	+144	+2.87	827,900	-
[6841]	25/12/30	5,008	5,045	4,995	5,016	-58	-1.14	638,800	-
[6841]	25/12/29	5,056	5,098	5,032	5,074	+14	+0.28	530,000	-
[6841]	25/12/26	5,119	5,133	5,054	5,060	-17	-0.33	457,800	-
[6841]	25/12/25	5,065	5,077	5,031	5,077	+22	+0.44	250,800	-
[6841]	25/12/24	5,088	5,115	5,043	5,055	+15	+0.30	596,200	-
[6841]	25/12/23	4,990	5,040	4,983	5,040	+38	+0.76	479,500	-
[6841]	25/12/22	5,000	5,013	4,941	5,002	+43	+0.87	473,300	-
[6841]	25/12/19	4,990	4,997	4,941	4,959	+39	+0.79	924,600	-
[6841]	25/12/18	5,000	5,034	4,902	4,920	-138	-2.73	786,000	-
[6841]	25/12/17	5,009	5,073	4,988	5,058	+25	+0.50	699,600	-
[6841]	25/12/16	5,116	5,140	5,033	5,033	-38	-0.75	886,200	-
[6841]	25/12/15	5,031	5,094	5,010	5,071	-13	-0.26	502,100	-
[6841]	25/12/12	5,084	5,123	5,000	5,084	+81	+1.62	846,500	-
[6841]	25/12/11	5,108	5,149	4,973	5,003	-51	-1.01	620,800	-
[6841]	25/12/10	5,044	5,118	5,030	5,054	+54	+1.08	825,200	-
[6841]	25/12/09	4,968	5,010	4,943	5,000	+15	+0.30	688,000	-
[6841]	25/12/08	4,925	4,995	4,898	4,985	+98	+2.01	572,900	-
[6841]	25/12/05	4,955	4,964	4,865	4,887	-77	-1.55	604,400	-
[6841]	25/12/04	4,952	4,965	4,884	4,964	+2	+0.04	702,000	-
[6841]	25/12/03	4,930	4,975	4,901	4,962	+60	+1.22	625,800	-
[6841]	25/12/02	4,901	4,931	4,872	4,902	+18	+0.37	501,200	-
[6841]	25/12/01	4,946	4,975	4,858	4,884	-108	-2.16	570,500	-
[6841]	25/11/28	4,956	4,993	4,924	4,992	+13	+0.26	593,200	-
[6841]	25/11/27	4,999	5,036	4,966	4,979	-9	-0.18	785,900	-
[6841]	25/11/26	4,872	4,988	4,846	4,988	+118	+2.42	910,100	-
[6841]	25/11/25	5,086	5,086	4,846	4,870	+9	+0.19	1,306,900	-
[6841]	25/11/21	4,674	4,885	4,654	4,861	+126	+2.66	1,883,900	-
[6841]	25/11/20	4,754	4,819	4,711	4,735	+76	+1.63	900,400	-
[6841]	25/11/19	4,687	4,720	4,626	4,659	+5	+0.11	1,105,100	-
[6841]	25/11/18	4,707	4,754	4,650	4,654	-123	-2.57	757,600	-
[6841]	25/11/17	4,729	4,786	4,717	4,777	+48	+1.02	721,200	-
[6841]	25/11/14	4,693	4,756	4,581	4,729	+30	+0.64	1,013,900	-
[6841]	25/11/13	4,696	4,749	4,668	4,699	-15	-0.32	849,700	-
[6841]	25/11/12	4,614	4,714	4,594	4,714	+125	+2.72	792,200	-
[6841]	25/11/11	4,620	4,680	4,583	4,589	-11	-0.24	579,700	-
[6841]	25/11/10	4,649	4,655	4,570	4,600	-6	-0.13	532,100	-
[6841]	25/11/07	4,660	4,730	4,527	4,606	-124	-2.62	928,100	-
[6841]	25/11/06	4,690	4,815	4,661	4,730	+52	+1.11	1,174,400	-
[6841]	25/11/05	4,769	4,830	4,518	4,678	-21	-0.45	1,992,200	-
[6841]	25/11/04	4,596	4,699	4,596	4,699	+76	+1.64	1,314,100	-
[6841]	25/10/31	4,560	4,623	4,543	4,623	+85	+1.87	685,100	-
[6841]	25/10/30	4,464	4,556	4,442	4,538	+57	+1.27	624,700	-
[6841]	25/10/29	4,528	4,559	4,456	4,481	-46	-1.02	684,200	-
[6841]	25/10/28	4,638	4,645	4,515	4,527	-154	-3.29	494,500	-
[6841]	25/10/27	4,650	4,681	4,627	4,681	+95	+2.07	563,600	-
[6841]	25/10/24	4,559	4,608	4,537	4,586	+68	+1.51	613,300	-
[6841]	25/10/23	4,550	4,564	4,508	4,518	-66	-1.44	776,700	-
[6841]	25/10/22	4,513	4,640	4,509	4,584	+70	+1.55	696,900	-
[6841]	25/10/21	4,500	4,545	4,469	4,514	+76	+1.71	574,300	-
[6841]	25/10/20	4,426	4,461	4,388	4,438	+107	+2.47	449,600	-
[6841]	25/10/17	4,340	4,377	4,324	4,331	-79	-1.79	487,600	-
[6841]	25/10/16	4,462	4,490	4,381	4,410	+36	+0.82	447,500	-
[6841]	25/10/15	4,315	4,386	4,301	4,374	+95	+2.22	572,700	-
[6841]	25/10/14	4,397	4,438	4,237	4,279	-198	-4.42	1,050,700	-
[6841]	25/10/10	4,470	4,520	4,438	4,477	-3	-0.07	1,198,900	-
[6841]	25/10/09	4,500	4,549	4,455	4,480	+7	+0.16	742,500	-
[6841]	25/10/08	4,515	4,550	4,437	4,473	-13	-0.29	856,800	-
[6841]	25/10/07	4,554	4,560	4,469	4,486	-40	-0.88	775,500	-
[6841]	25/10/06	4,558	4,560	4,454	4,526	+205	+4.74	1,091,400	-
[6841]	25/10/03	4,205	4,347	4,200	4,321	+83	+1.96	741,400	-
[6841]	25/10/02	4,227	4,303	4,206	4,238	-7	-0.16	566,400	-
[6841]	25/10/01	4,217	4,253	4,209	4,245	-10	-0.24	584,500	-
[6841]	25/09/30	4,172	4,259	4,172	4,255	+28	+0.66	828,100	-
[6841]	25/09/29	4,294	4,312	4,205	4,227	-88	-2.04	593,500	-
[6841]	25/09/26	4,310	4,353	4,292	4,315	-5	-0.12	797,200	-
[6841]	25/09/25	4,310	4,343	4,285	4,320	-1	-0.02	713,700	-
[6841]	25/09/24	4,427	4,429	4,285	4,321	-66	-1.50	629,100	-
[6841]	25/09/22	4,331	4,424	4,295	4,387	+66	+1.53	482,200	-
[6841]	25/09/19	4,384	4,407	4,274	4,321	-23	-0.53	1,562,700	-
[6841]	25/09/18	4,292	4,364	4,275	4,344	+39	+0.91	583,400	-
[6841]	25/09/17	4,390	4,390	4,305	4,305	-112	-2.54	595,100	-
[6841]	25/09/16	4,398	4,459	4,380	4,417	+32	+0.73	631,100	-
[6841]	25/09/12	4,398	4,405	4,366	4,385	+6	+0.14	795,900	-
[6841]	25/09/11	4,350	4,403	4,340	4,379	-2	-0.05	475,800	-
[6841]	25/09/10	4,355	4,382	4,331	4,381	+26	+0.60	501,300	-
[6841]	25/09/09	4,412	4,452	4,355	4,355	-35	-0.80	646,900	-
[6841]	25/09/08	4,427	4,428	4,347	4,390	+93	+2.16	636,100	-
[6841]	25/09/05	4,282	4,309	4,266	4,297	+24	+0.56	546,400	-