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
[7832]	26/10/29	5,873	5,976	5,776	5,939	+23.0	+0.39	3,559,000	3,809,072,381,952
[7832]	26/10/28	6,140	6,190	5,860	5,916	-307.0	-4.93	4,795,500	3,794,321,014,784
[7832]	26/10/27	6,199	6,305	6,113	6,223	-70.0	-1.11	1,914,700	3,991,220,256,768
[7832]	26/10/26	6,259	6,324	6,137	6,293	+44.0	+0.70	2,389,000	4,036,115,824,640
[7832]	26/10/23	6,446	6,528	6,235	6,249	-102.0	-1.61	3,515,400	4,007,895,760,896
[7832]	26/10/22	6,251	6,464	6,200	6,351	-76.0	-1.18	3,081,700	4,073,315,106,816
[7832]	26/10/21	6,352	6,454	6,308	6,427	+45.0	+0.71	2,625,500	4,122,058,948,608
[7832]	26/10/20	6,300	6,395	6,249	6,382	+112.0	+1.79	1,962,000	4,093,197,418,496
[7832]	26/10/19	6,298	6,330	6,230	6,270	-28.0	-0.44	2,424,400	4,021,364,457,472
[7832]	26/10/16	6,150	6,437	6,150	6,298	+179.0	+2.93	2,915,100	4,039,322,894,336
[7832]	26/10/15	6,000	6,137	5,975	6,119	+135.0	+2.26	4,423,000	3,924,518,240,256
[7832]	26/10/14	5,931	5,996	5,840	5,984	+49.0	+0.83	1,971,000	3,837,933,912,064
[7832]	26/10/13	5,922	5,940	5,857	5,935	+102.0	+1.75	1,999,900	3,806,507,040,768
[7832]	26/10/09	5,800	5,902	5,737	5,833	+112.0	+1.96	3,452,700	3,741,087,694,848
[7832]	26/10/08	5,639	5,721	5,516	5,721	+82.0	+1.45	2,452,800	3,669,254,733,824
[7832]	26/10/07	5,722	5,783	5,634	5,639	-75.0	-1.31	2,297,800	3,616,662,618,112
[7832]	26/10/06	5,725	5,765	5,701	5,714	+4.0	+0.07	1,471,700	3,664,764,993,536
[7832]	26/10/05	5,698	5,774	5,650	5,710	-32.0	-0.56	1,657,800	3,662,199,652,352
[7832]	26/10/02	5,843	5,843	5,728	5,742	-13.0	-0.23	1,969,400	3,682,723,168,256
[7832]	26/10/01	5,681	5,790	5,614	5,755	+36.0	+0.63	2,413,600	3,691,061,182,464
[7832]	26/09/30	5,633	5,766	5,594	5,719	+88.0	+1.56	3,290,000	3,667,971,801,088
[7832]	26/09/29	5,527	5,633	5,505	5,631	+76.0	+1.37	2,804,300	3,611,531,673,600
[7832]	26/09/28	5,534	5,596	5,502	5,555	+4.0	+0.07	2,232,100	3,562,787,831,808
[7832]	26/09/25	5,484	5,566	5,483	5,551	+72.0	+1.31	2,090,300	3,560,222,490,624
[7832]	26/09/24	5,586	5,594	5,451	5,479	-107.0	-1.92	2,290,100	3,514,043,990,016
[7832]	26/09/18	5,610	5,635	5,513	5,586	-65.0	-1.15	3,047,500	3,582,670,143,488
[7832]	26/09/17	5,563	5,670	5,513	5,651	+188.0	+3.44	1,928,900	3,624,358,903,808
[7832]	26/09/16	5,572	5,580	5,437	5,463	-96.0	-1.73	1,919,400	3,503,782,100,992
[7832]	26/09/15	5,679	5,692	5,509	5,559	-58.0	-1.03	1,875,300	3,565,353,435,136
[7832]	26/09/14	5,530	5,678	5,494	5,617	+258.0	+4.81	3,016,600	3,602,552,455,168
[7832]	26/09/11	5,223	5,394	5,208	5,359	+123.0	+2.35	3,282,100	3,437,080,084,480
[7832]	26/09/10	5,282	5,312	5,161	5,236	-146.0	-2.71	3,463,100	3,358,192,041,984
[7832]	26/09/09	5,360	5,477	5,306	5,382	+29.0	+0.54	4,227,200	3,451,831,451,648
[7832]	26/09/08	5,343	5,402	5,290	5,353	+9.0	+0.17	2,614,100	3,433,231,810,560
[7832]	26/09/07	5,500	5,520	5,316	5,344	-221.0	-3.97	3,462,800	3,427,459,661,824
[7832]	26/09/04	5,694	5,696	5,551	5,565	-40.0	-0.71	2,312,200	3,569,201,446,912
[7832]	26/09/03	5,653	5,706	5,600	5,605	-36.0	-0.64	2,605,700	3,594,856,169,472
[7832]	26/09/02	5,701	5,744	5,607	5,641	-139.0	-2.40	2,859,000	3,617,945,288,704
[7832]	26/09/01	5,730	5,850	5,724	5,780	+60.0	+1.05	2,889,500	3,707,095,220,224
[7832]	26/08/31	5,746	5,779	5,690	5,720	+33.0	+0.58	2,717,200	3,668,613,267,456
[7832]	26/08/28	5,581	5,743	5,581	5,687	+75.0	+1.34	2,181,700	3,647,448,285,184
[7832]	26/08/27	5,558	5,666	5,538	5,612	-46.0	-0.81	1,586,500	3,599,345,647,616
[7832]	26/08/26	5,588	5,730	5,580	5,658	+82.0	+1.47	2,665,700	3,628,848,644,096
[7832]	26/08/25	5,603	5,661	5,554	5,576	+34.0	+0.61	2,139,400	3,576,256,528,384
[7832]	26/08/24	5,480	5,563	5,431	5,542	+58.0	+1.06	1,847,600	3,554,450,079,744
[7832]	26/08/21	5,580	5,620	5,460	5,484	-70.0	-1.26	2,073,800	3,517,250,797,568
[7832]	26/08/20	5,459	5,624	5,379	5,554	+195.0	+3.64	3,237,000	3,562,146,627,584
[7832]	26/08/19	5,442	5,452	5,278	5,359	+17.0	+0.32	2,367,600	3,437,080,084,480
[7832]	26/08/18	5,284	5,361	5,232	5,342	+10.0	+0.19	1,784,700	3,426,176,991,232
[7832]	26/08/17	5,425	5,425	5,310	5,332	-103	-1.90	1,844,500	-
[7832]	26/08/14	5,277	5,467	5,222	5,435	+183	+3.48	3,602,500	-
[7832]	26/08/13	5,326	5,338	5,203	5,252	-110	-2.05	4,134,400	-
[7832]	26/08/12	5,500	5,529	5,308	5,362	-67	-1.23	3,877,600	-
[7832]	26/08/10	5,298	5,518	5,233	5,429	+31	+0.57	4,735,300	-
[7832]	26/08/07	5,133	5,420	5,132	5,398	+513	+10.50	8,355,700	-
[7832]	26/08/06	4,438	4,925	4,364	4,885	+478	+10.85	7,236,600	-
[7832]	26/08/05	4,392	4,463	4,381	4,407	-55	-1.23	2,641,100	-
[7832]	26/08/04	4,533	4,540	4,433	4,462	-71	-1.57	1,765,100	-
[7832]	26/08/03	4,578	4,612	4,445	4,533	-76	-1.65	2,609,700	-
[7832]	26/07/31	4,459	4,620	4,432	4,609	-130	-2.74	3,081,300	-
[7832]	26/07/30	4,770	4,867	4,678	4,739	-8	-0.17	2,377,400	-
[7832]	26/07/29	4,592	4,790	4,549	4,747	+225	+4.98	4,467,200	-
[7832]	26/07/28	4,469	4,529	4,412	4,522	+103	+2.33	3,029,400	-
[7832]	26/07/27	4,226	4,430	4,218	4,419	+308	+7.49	2,739,900	-
[7832]	26/07/24	4,043	4,136	4,043	4,111	+18	+0.44	1,280,300	-
[7832]	26/07/23	4,059	4,095	4,039	4,093	-2	-0.05	1,557,700	-
[7832]	26/07/22	4,092	4,133	4,055	4,095	-92	-2.20	2,437,700	-
[7832]	26/07/21	4,205	4,249	4,158	4,187	-2	-0.05	2,335,700	-
[7832]	26/07/17	4,178	4,256	4,149	4,189	+81	+1.97	2,965,300	-
[7832]	26/07/16	4,090	4,156	4,072	4,108	+20	+0.49	2,604,700	-
[7832]	26/07/15	4,134	4,163	4,056	4,088	-55	-1.33	1,987,200	-
[7832]	26/07/14	4,078	4,197	4,070	4,143	+78	+1.92	2,518,100	-
[7832]	26/07/13	4,033	4,073	3,999	4,065	+48	+1.19	1,288,600	-
[7832]	26/07/10	4,100	4,140	3,986	4,017	-26	-0.64	2,475,200	-
[7832]	26/07/09	4,000	4,083	4,000	4,043	-10	-0.25	2,242,100	-
[7832]	26/07/08	4,128	4,140	4,031	4,053	-25	-0.61	2,403,800	-
[7832]	26/07/07	4,007	4,120	3,995	4,078	+71	+1.77	2,826,600	-
[7832]	26/07/06	3,928	4,014	3,904	4,007	+91	+2.32	1,815,000	-
[7832]	26/07/03	4,000	4,000	3,903	3,916	+25	+0.64	1,517,000	-
[7832]	26/07/02	3,888	3,958	3,839	3,891	+52	+1.35	1,953,900	-
[7832]	26/07/01	3,766	3,868	3,764	3,839	+55	+1.45	2,051,200	-
[7832]	26/06/30	3,811	3,844	3,738	3,784	-50	-1.30	2,417,700	-
[7832]	26/06/29	3,733	3,868	3,721	3,834	+136	+3.68	2,604,000	-
[7832]	26/06/26	3,724	3,754	3,677	3,698	-33	-0.88	1,619,500	-
[7832]	26/06/25	3,686	3,737	3,642	3,731	+58	+1.58	1,993,600	-
[7832]	26/06/24	3,675	3,720	3,658	3,673	+8	+0.22	1,877,500	-
[7832]	26/06/23	3,644	3,700	3,595	3,665	+21	+0.58	2,159,900	-
[7832]	26/06/22	3,580	3,658	3,547	3,644	+53	+1.48	1,550,700	-
[7832]	26/06/19	3,615	3,642	3,580	3,591	-40	-1.10	3,010,600	-
[7832]	26/06/18	3,623	3,631	3,566	3,631	+19	+0.53	2,259,500	-
[7832]	26/06/17	3,599	3,634	3,573	3,612	+23	+0.64	1,971,500	-
[7832]	26/06/16	3,593	3,597	3,530	3,589	-5	-0.14	2,053,800	-
[7832]	26/06/15	3,665	3,693	3,589	3,594	-72	-1.96	1,936,100	-
[7832]	26/06/12	3,671	3,699	3,599	3,666	+1	+0.03	2,775,100	-
[7832]	26/06/11	3,637	3,680	3,613	3,665	+9	+0.25	2,225,400	-
[7832]	26/06/10	3,684	3,703	3,580	3,656	-18	-0.49	2,559,500	-
[7832]	26/06/09	3,742	3,743	3,665	3,674	-45	-1.21	2,302,000	-
[7832]	26/06/08	3,821	3,823	3,698	3,719	-32	-0.85	2,418,000	-
[7832]	26/06/05	3,780	3,839	3,736	3,751	+32	+0.86	2,141,100	-
[7832]	26/06/04	3,741	3,795	3,693	3,719	-3	-0.08	2,794,300	-
[7832]	26/06/03	3,715	3,770	3,692	3,722	-51	-1.35	1,883,200	-
[7832]	26/06/02	3,705	3,790	3,677	3,773	+52	+1.40	2,679,600	-
[7832]	26/06/01	3,656	3,769	3,628	3,721	+80	+2.20	2,291,600	-
[7832]	26/05/29	3,608	3,723	3,608	3,641	-37	-1.01	11,059,300	-
[7832]	26/05/28	3,756	3,786	3,631	3,678	-49	-1.31	2,673,700	-
[7832]	26/05/27	3,690	3,732	3,651	3,727	+96	+2.64	2,726,400	-
[7832]	26/05/26	3,666	3,697	3,622	3,631	-20	-0.55	2,378,600	-
[7832]	26/05/25	3,660	3,661	3,594	3,651	-53	-1.43	2,026,100	-
[7832]	26/05/22	3,718	3,734	3,662	3,704	-44.0	-1.17	2,710,800	-
[7832]	26/05/21	3,796	3,835	3,695	3,748	-112.0	-2.90	1,878,800	-
[7832]	26/05/20	3,971	3,984	3,842	3,860	-41.0	-1.05	3,497,500	-
[7832]	26/05/19	3,749	3,970	3,719	3,901	+278.0	+7.67	4,423,900	-
[7832]	26/05/18	3,739	3,774	3,609	3,623	-86.0	-2.32	2,004,700	-
[7832]	26/05/15	3,648	3,723	3,615	3,709	-95.0	-2.50	3,937,100	-
[7832]	26/05/14	3,821	3,851	3,690	3,804	-13.0	-0.34	3,983,400	-
[7832]	26/05/13	3,675	4,018	3,621	3,817	+168	+4.60	4,079,800	-
[7832]	26/05/12	3,616	3,673	3,601	3,649	-4	-0.11	2,194,600	-
[7832]	26/05/11	3,637	3,715	3,606	3,653	+16	+0.44	2,422,500	-
[7832]	26/05/08	3,685	3,708	3,631	3,637	+22	+0.61	3,125,000	-
[7832]	26/05/07	3,635	3,649	3,551	3,615	+7	+0.19	3,383,300	-
[7832]	26/05/01	3,553	3,636	3,553	3,608	-15	-0.41	1,621,500	-
[7832]	26/04/30	3,686	3,688	3,558	3,623	-98	-2.63	3,004,200	-
[7832]	26/04/28	3,746	3,765	3,698	3,721	+39	+1.06	1,693,500	-
[7832]	26/04/27	3,717	3,723	3,668	3,682	-62	-1.66	1,642,900	-
[7832]	26/04/24	3,768	3,781	3,722	3,744	-26	-0.69	1,631,300	-
[7832]	26/04/23	3,884	3,907	3,756	3,770	-137	-3.51	2,213,100	-
[7832]	26/04/22	3,936	3,988	3,890	3,907	-7	-0.18	1,730,100	-
[7832]	26/04/21	3,920	3,940	3,898	3,914	-18	-0.46	1,628,400	-
[7832]	26/04/20	3,975	3,983	3,907	3,932	-3	-0.08	1,366,400	-
[7832]	26/04/17	3,938	3,998	3,932	3,935	+17	+0.43	1,952,000	-
[7832]	26/04/16	3,917	3,971	3,906	3,918	+6	+0.15	1,688,900	-
[7832]	26/04/15	3,830	3,931	3,821	3,912	+51	+1.32	2,087,800	-
[7832]	26/04/14	3,823	3,875	3,803	3,861	+63	+1.66	1,862,900	-
[7832]	26/04/13	3,818	3,852	3,788	3,798	-56	-1.45	1,991,100	-
[7832]	26/04/10	3,946	3,979	3,854	3,854	-85	-2.16	2,638,200	-
[7832]	26/04/09	4,090	4,093	3,924	3,939	-116	-2.86	2,792,000	-
[7832]	26/04/08	4,098	4,138	4,055	4,055	+27	+0.67	2,540,100	-
[7832]	26/04/07	4,002	4,040	3,998	4,028	+55	+1.38	1,556,900	-
[7832]	26/04/06	3,979	4,017	3,966	3,973	-4	-0.10	1,182,500	-
[7832]	26/04/03	3,940	4,041	3,940	3,977	+45	+1.14	1,723,100	-
[7832]	26/04/02	3,967	4,039	3,910	3,932	-40	-1.01	1,962,100	-
[7832]	26/04/01	3,937	3,972	3,906	3,972	+105	+2.72	1,955,200	-
[7832]	26/03/31	3,841	3,916	3,829	3,867	+46	+1.20	2,795,200	-
[7832]	26/03/30	3,860	3,875	3,795	3,821	-201	-5.00	3,166,100	-
[7832]	26/03/27	4,021.0	4,055.0	3,989.0	4,022.0	+12.0	+0.30	2,606,200	-
[7832]	26/03/26	4,053.0	4,067.0	3,978.0	4,010.0	-70.0	-1.72	2,187,600	-
[7832]	26/03/25	4,151.0	4,151.0	4,063.0	4,080.0	-30.0	-0.73	2,163,900	-
[7832]	26/03/24	4,192.0	4,208.0	4,060.0	4,110.0	-12.0	-0.29	1,856,500	-
[7832]	26/03/23	4,107.0	4,150.0	4,081.0	4,122.0	-55.0	-1.32	2,402,300	-
[7832]	26/03/19	4,161.0	4,268.0	4,160.0	4,177.0	-53.0	-1.25	4,114,500	-
[7832]	26/03/18	4,235.0	4,251.0	4,158.0	4,230.0	-5.0	-0.12	2,046,600	-
[7832]	26/03/17	4,250.0	4,264.0	4,214.0	4,235.0	-28.0	-0.66	1,411,000	-
[7832]	26/03/16	4,289	4,329	4,220	4,263	-1	-0.02	1,587,900	-
[7832]	26/03/13	4,198	4,315	4,195	4,264	+16	+0.38	2,459,000	-
[7832]	26/03/12	4,200	4,270	4,177	4,248	-8	-0.19	2,469,100	-
[7832]	26/03/11	4,200	4,281	4,200	4,256	+59	+1.41	2,465,300	-
[7832]	26/03/10	4,176	4,197	4,127	4,197	+67	+1.62	1,932,300	-
[7832]	26/03/09	4,028	4,153	4,026	4,130	+4	+0.10	2,836,900	-
[7832]	26/03/06	4,080	4,149	4,052	4,126	+45	+1.10	2,029,500	-
[7832]	26/03/05	4,171	4,198	4,066	4,081	-20	-0.49	2,917,900	-
[7832]	26/03/04	4,073	4,144	4,023	4,101	+35	+0.86	2,786,700	-
[7832]	26/03/03	4,070	4,089	4,041	4,066	-136	-3.24	2,391,900	-
[7832]	26/03/02	4,200	4,233	4,167	4,202	-42	-0.99	1,914,100	-
[7832]	26/02/27	4,199	4,245	4,136	4,244	+112	+2.71	3,700,500	-
[7832]	26/02/26	4,080	4,181	4,080	4,132	+61	+1.50	1,818,000	-
[7832]	26/02/25	4,070	4,085	4,037	4,071	+56	+1.39	1,918,400	-
[7832]	26/02/24	4,000	4,047	3,995	4,015	-15	-0.37	1,962,200	-
[7832]	26/02/20	4,047	4,063	4,012	4,030	-44	-1.08	1,939,900	-
[7832]	26/02/19	4,058	4,083	4,039	4,074	+17	+0.42	1,358,600	-
[7832]	26/02/18	4,084	4,109	4,051	4,057	-3	-0.07	1,634,500	-
[7832]	26/02/17	4,049	4,078	4,022	4,060	+1	+0.02	1,559,300	-
[7832]	26/02/16	4,080	4,103	4,056	4,059	+49	+1.22	1,623,400	-
[7832]	26/02/13	4,071	4,151	3,994	4,010	-61	-1.50	4,885,300	-
[7832]	26/02/12	4,150	4,170	4,070	4,071	-100	-2.40	3,461,600	-
[7832]	26/02/10	4,135	4,258	4,127	4,171	+37	+0.90	3,066,000	-
[7832]	26/02/09	4,378	4,382	4,120	4,134	-61	-1.45	4,368,500	-
[7832]	26/02/06	4,146	4,263	4,046	4,195	+188	+4.69	5,689,000	-
[7832]	26/02/05	3,977	4,163	3,882	4,007	+85	+2.17	6,532,000	-
[7832]	26/02/04	3,933	3,969	3,884	3,922	-118	-2.92	2,679,800	-
[7832]	26/02/03	4,022	4,042	3,981	4,040	+47	+1.18	2,484,800	-
[7832]	26/02/02	4,023	4,037	3,983	3,993	-17	-0.42	1,972,300	-
[7832]	26/01/30	3,978	4,050	3,955	4,010	+45	+1.13	2,798,600	-
[7832]	26/01/29	3,950	3,994	3,937	3,965	-25	-0.63	2,277,600	-
[7832]	26/01/28	3,966	4,008	3,932	3,990	-18	-0.45	1,805,900	-
[7832]	26/01/27	4,061	4,070	4,004	4,008	-59	-1.45	1,612,600	-
[7832]	26/01/26	4,064	4,105	4,042	4,067	-40	-0.97	1,838,100	-
[7832]	26/01/23	4,173	4,190	4,105	4,107	+39	+0.96	2,280,900	-
[7832]	26/01/22	4,115	4,123	4,039	4,068	-32	-0.78	1,947,700	-
[7832]	26/01/21	4,070	4,120	4,061	4,100	-40	-0.97	2,207,300	-
[7832]	26/01/20	4,145	4,205	4,126	4,140	+27	+0.66	1,759,900	-
[7832]	26/01/19	4,116	4,145	4,108	4,113	-59	-1.41	1,252,500	-
[7832]	26/01/16	4,154	4,182	4,126	4,172	-31	-0.74	1,327,800	-
[7832]	26/01/15	4,217	4,262	4,185	4,203	-35	-0.83	1,656,800	-
[7832]	26/01/14	4,198	4,282	4,180	4,238	+39	+0.93	2,049,800	-
[7832]	26/01/13	4,258	4,310	4,199	4,199	-10	-0.24	2,586,000	-
[7832]	26/01/09	4,184	4,324	4,122	4,209	+40	+0.96	3,252,500	-
[7832]	26/01/08	4,153	4,190	4,142	4,169	-4	-0.10	1,536,900	-
[7832]	26/01/07	4,176	4,194	4,117	4,173	-73	-1.72	1,518,200	-
[7832]	26/01/06	4,222	4,266	4,197	4,246	+27	+0.64	1,396,300	-
[7832]	26/01/05	4,222	4,247	4,152	4,219	+47	+1.13	1,996,000	-
[7832]	25/12/30	4,222	4,237	4,172	4,172	-57	-1.35	1,340,300	-
[7832]	25/12/29	4,262	4,262	4,197	4,229	+3	+0.07	1,010,900	-
[7832]	25/12/26	4,236	4,277	4,203	4,226	-7	-0.17	1,324,100	-
[7832]	25/12/25	4,240	4,258	4,212	4,233	+27	+0.64	590,800	-
[7832]	25/12/24	4,299	4,299	4,196	4,206	-78	-1.82	1,296,500	-
[7832]	25/12/23	4,174	4,298	4,168	4,284	+91	+2.17	1,961,500	-
[7832]	25/12/22	4,202	4,250	4,143	4,193	-24	-0.57	1,313,300	-
[7832]	25/12/19	4,201	4,268	4,178	4,217	-4	-0.09	2,284,500	-
[7832]	25/12/18	4,216	4,248	4,203	4,221	-6	-0.14	1,696,800	-
[7832]	25/12/17	4,201	4,241	4,187	4,227	+32	+0.76	1,623,100	-
[7832]	25/12/16	4,180	4,266	4,162	4,195	-31	-0.73	1,860,600	-
[7832]	25/12/15	4,280	4,318	4,198	4,226	-56	-1.31	2,298,400	-
[7832]	25/12/12	4,334	4,351	4,282	4,282	-20	-0.46	2,279,300	-
[7832]	25/12/11	4,319	4,326	4,238	4,302	-3	-0.07	1,595,300	-
[7832]	25/12/10	4,266	4,305	4,247	4,305	+6	+0.14	1,733,800	-
[7832]	25/12/09	4,350	4,368	4,280	4,299	-65	-1.49	1,261,500	-
[7832]	25/12/08	4,352	4,379	4,313	4,364	+42	+0.97	1,139,000	-
[7832]	25/12/05	4,326	4,338	4,283	4,322	-86	-1.95	2,011,300	-
[7832]	25/12/04	4,340	4,429	4,336	4,408	+80	+1.85	1,637,500	-
[7832]	25/12/03	4,405	4,427	4,328	4,328	-99	-2.24	1,575,300	-
[7832]	25/12/02	4,468	4,470	4,403	4,427	-23	-0.52	1,399,200	-
[7832]	25/12/01	4,527	4,555	4,432	4,450	-127	-2.77	2,071,200	-
[7832]	25/11/28	4,585	4,627	4,560	4,577	-1	-0.02	1,517,500	-
[7832]	25/11/27	4,565	4,603	4,543	4,578	-7	-0.15	1,453,700	-
[7832]	25/11/26	4,512	4,619	4,505	4,585	+66	+1.46	1,887,900	-
[7832]	25/11/25	4,574	4,595	4,472	4,519	-25	-0.55	2,582,300	-
[7832]	25/11/21	4,437	4,575	4,419	4,544	+107	+2.41	3,895,200	-
[7832]	25/11/20	4,431	4,486	4,412	4,437	+6	+0.14	1,695,300	-
[7832]	25/11/19	4,469	4,496	4,427	4,431	-37	-0.83	1,796,700	-
[7832]	25/11/18	4,477	4,512	4,433	4,468	-60	-1.33	2,123,900	-
[7832]	25/11/17	4,604	4,620	4,507	4,528	-79	-1.71	1,926,800	-
[7832]	25/11/14	4,600	4,616	4,541	4,607	-1	-0.02	2,113,000	-
[7832]	25/11/13	4,610	4,658	4,577	4,608	-12	-0.26	1,532,600	-
[7832]	25/11/12	4,590	4,644	4,563	4,620	+100	+2.21	1,827,500	-
[7832]	25/11/11	4,536	4,558	4,480	4,520	+2	+0.04	1,416,800	-
[7832]	25/11/10	4,553	4,604	4,482	4,518	-42	-0.92	2,153,600	-
[7832]	25/11/07	4,542	4,615	4,482	4,560	+88	+1.97	3,308,500	-
[7832]	25/11/06	4,896	4,960	4,436	4,472	-356	-7.37	6,807,100	-
[7832]	25/11/05	4,875	4,982	4,801	4,828	+23	+0.48	3,202,000	-
[7832]	25/11/04	4,780	4,842	4,744	4,805	+3	+0.06	2,327,300	-
[7832]	25/10/31	4,727	4,833	4,711	4,802	+81	+1.72	1,987,000	-
[7832]	25/10/30	4,687	4,728	4,650	4,721	-19	-0.40	1,647,900	-
[7832]	25/10/29	4,752	4,811	4,690	4,740	-82	-1.70	1,824,300	-
[7832]	25/10/28	4,825	4,844	4,794	4,822	+2	+0.04	1,117,400	-
[7832]	25/10/27	4,856	4,919	4,820	4,820	+13	+0.27	1,630,400	-
[7832]	25/10/24	4,871	4,928	4,807	4,807	-41	-0.85	1,367,800	-
[7832]	25/10/23	4,890	4,896	4,820	4,848	-15	-0.31	1,526,100	-
[7832]	25/10/22	4,866	4,954	4,863	4,863	-3	-0.06	1,983,600	-
[7832]	25/10/21	4,833	4,950	4,800	4,866	+86	+1.80	1,916,000	-
[7832]	25/10/20	4,750	4,835	4,701	4,780	+118	+2.53	1,701,400	-
[7832]	25/10/17	4,664	4,718	4,640	4,662	-72	-1.52	1,880,100	-
[7832]	25/10/16	4,747	4,780	4,691	4,734	-13	-0.27	1,814,500	-
[7832]	25/10/15	4,746	4,800	4,711	4,747	+12	+0.25	1,466,300	-
[7832]	25/10/14	4,681	4,787	4,670	4,735	-86	-1.78	2,198,100	-
[7832]	25/10/10	4,896	5,032	4,820	4,821	-73	-1.49	2,626,000	-
[7832]	25/10/09	5,003	5,006	4,845	4,894	-47	-0.95	1,579,800	-
[7832]	25/10/08	4,968	5,028	4,922	4,941	-10	-0.20	1,731,300	-
[7832]	25/10/07	5,004	5,005	4,875	4,951	-75	-1.49	1,920,200	-
[7832]	25/10/06	4,988	5,038	4,913	5,026	+192	+3.97	2,361,500	-
[7832]	25/10/03	4,755	4,865	4,750	4,834	+44	+0.92	1,371,400	-
[7832]	25/10/02	4,844	4,864	4,688	4,790	-100	-2.04	2,463,000	-
[7832]	25/10/01	4,923	4,996	4,854	4,890	-35	-0.71	1,736,600	-
[7832]	25/09/30	4,800	4,944	4,795	4,925	+86	+1.78	2,302,900	-
[7832]	25/09/29	4,892	4,921	4,810	4,839	-92	-1.87	2,002,300	-
[7832]	25/09/26	4,869	4,998	4,856	4,931	+74	+1.52	2,420,400	-
[7832]	25/09/25	4,898	4,931	4,847	4,857	+29	+0.60	2,058,200	-
[7832]	25/09/24	4,853	4,870	4,791	4,828	+20	+0.42	1,650,700	-
[7832]	25/09/22	4,901	4,930	4,802	4,808	-34	-0.70	1,408,000	-
[7832]	25/09/19	4,954	4,987	4,842	4,842	-80	-1.63	3,334,700	-
[7832]	25/09/18	4,905	4,935	4,873	4,922	+12	+0.24	1,142,800	-
[7832]	25/09/17	4,886	4,946	4,861	4,910	+4	+0.08	1,460,100	-
[7832]	25/09/16	4,991	5,001	4,874	4,906	-112	-2.23	1,854,300	-
[7832]	25/09/12	5,050	5,050	4,971	5,018	+24	+0.48	2,473,000	-
[7832]	25/09/11	5,020	5,026	4,952	4,994	-31	-0.62	1,728,400	-
[7832]	25/09/10	5,024	5,083	5,005	5,025	+22	+0.44	2,148,100	-
[7832]	25/09/09	5,029	5,085	5,003	5,003	+3	+0.06	1,408,300	-
[7832]	25/09/08	5,020	5,087	4,981	5,000	-3	-0.06	1,806,500	-
[7832]	25/09/05	5,076	5,107	4,995	5,003	-73	-1.44	1,543,400	-