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
[7936]	26/10/29	4,597	4,645	4,541	4,613	+86.0	+1.90	7,812,300	3,250,914,590,720
[7936]	26/10/28	4,542	4,566	4,461	4,527	0	+0.00	4,064,100	3,190,307,946,496
[7936]	26/10/27	4,618	4,639	4,525	4,527	-47.0	-1.03	3,869,000	3,190,307,946,496
[7936]	26/10/26	4,767	4,798	4,550	4,574	-288.0	-5.92	5,446,300	3,223,430,365,184
[7936]	26/10/23	4,860	4,902	4,743	4,862	+28.0	+0.58	4,369,000	3,446,724,886,528
[7936]	26/10/22	4,731	4,866	4,730	4,834	+54.0	+1.13	3,612,100	3,426,875,342,848
[7936]	26/10/21	4,915	4,916	4,768	4,780	-91.0	-1.87	5,001,000	3,388,594,192,384
[7936]	26/10/20	4,813	4,871	4,755	4,871	+68.0	+1.42	3,681,200	3,453,104,947,200
[7936]	26/10/19	4,680	4,823	4,678	4,803	+53.0	+1.12	3,534,600	3,404,899,024,896
[7936]	26/10/16	4,700	4,852	4,676	4,750	+170.0	+3.71	6,455,300	3,367,326,711,808
[7936]	26/10/15	4,575	4,662	4,530	4,580	-55.0	-1.19	4,930,200	3,246,812,037,120
[7936]	26/10/14	4,553	4,676	4,546	4,635	+101.0	+2.23	5,152,800	3,285,802,024,960
[7936]	26/10/13	4,480	4,538	4,464	4,534	+60.0	+1.34	4,013,600	3,214,202,109,952
[7936]	26/10/09	4,482	4,488	4,416	4,474	+25.0	+0.56	3,660,700	3,171,667,410,944
[7936]	26/10/08	4,410	4,463	4,389	4,449	-1.0	-0.02	3,756,200	3,153,944,641,536
[7936]	26/10/07	4,509	4,522	4,428	4,450	+11.0	+0.25	6,217,400	3,154,653,478,912
[7936]	26/10/06	4,347	4,452	4,302	4,439	+160.0	+3.74	6,698,600	3,146,855,481,344
[7936]	26/10/05	4,150	4,295	4,150	4,279	+138.0	+3.33	5,028,900	3,033,429,704,704
[7936]	26/10/02	4,202	4,240	4,104	4,141	-108.0	-2.54	5,036,300	2,935,600,185,344
[7936]	26/10/01	4,158	4,257	4,154	4,249	+29.0	+0.69	3,326,200	3,012,162,486,272
[7936]	26/09/30	4,134	4,245	4,100	4,220	+119.0	+2.90	4,856,600	2,991,604,105,216
[7936]	26/09/29	4,148	4,154	4,077	4,101	-67.0	-1.61	3,958,700	2,907,243,544,576
[7936]	26/09/28	4,189	4,239	4,150	4,168	+24.0	+0.58	4,872,400	2,954,740,629,504
[7936]	26/09/25	4,127	4,178	4,106	4,144	+34.0	+0.83	5,440,700	2,937,726,697,472
[7936]	26/09/24	4,003	4,130	3,999	4,110	+44.0	+1.08	4,854,700	2,913,623,867,392
[7936]	26/09/18	4,070	4,110	4,012	4,066	-31.0	-0.76	5,769,900	2,882,431,877,120
[7936]	26/09/17	4,020	4,135	4,014	4,097	+84.0	+2.09	4,821,500	2,904,407,932,928
[7936]	26/09/16	4,049	4,086	3,997	4,013	-102.0	-2.48	4,311,800	2,844,859,564,032
[7936]	26/09/15	4,141	4,148	4,047	4,115	+44.0	+1.08	4,597,900	2,917,168,316,416
[7936]	26/09/14	3,995	4,100	3,978	4,071	+82.0	+2.06	4,667,600	2,885,976,326,144
[7936]	26/09/11	3,960	4,030	3,949	3,989	-31.0	-0.77	5,030,200	2,827,845,632,000
[7936]	26/09/10	4,030	4,109	4,002	4,020	-80.0	-1.95	7,153,500	2,849,821,949,952
[7936]	26/09/09	3,979	4,187	3,971	4,100	+51.0	+1.26	12,253,100	2,906,534,707,200
[7936]	26/09/08	4,115	4,163	4,049	4,049	-115.0	-2.76	3,938,900	2,870,380,331,008
[7936]	26/09/07	4,197	4,326	4,093	4,164	-102.0	-2.39	7,375,900	2,951,905,017,856
[7936]	26/09/04	4,150	4,299	4,126	4,266	+71.0	+1.69	5,062,900	3,024,214,032,384
[7936]	26/09/03	4,260	4,281	4,151	4,195	-18.0	-0.43	5,427,500	2,973,881,335,808
[7936]	26/09/02	4,318	4,377	4,176	4,213	-158.0	-3.61	7,006,300	2,986,641,719,296
[7936]	26/09/01	4,450	4,483	4,371	4,371	-129.0	-2.87	4,644,900	3,098,649,559,040
[7936]	26/08/31	4,588	4,616	4,468	4,500	-101.0	-2.20	5,277,500	3,190,099,017,728
[7936]	26/08/28	4,480	4,616	4,470	4,601	+134.0	+3.00	7,433,100	3,261,699,194,880
[7936]	26/08/27	4,466	4,525	4,430	4,467	-69.0	-1.52	5,825,800	3,166,705,025,024
[7936]	26/08/26	4,600	4,627	4,463	4,536	-159.0	-3.39	6,962,500	3,215,619,784,704
[7936]	26/08/25	4,805	4,826	4,668	4,695	-71.0	-1.49	3,573,000	3,328,336,723,968
[7936]	26/08/24	4,800	4,929	4,726	4,766	+77.0	+1.64	4,330,400	3,378,669,420,544
[7936]	26/08/21	4,802	4,837	4,618	4,689	-228.0	-4.64	6,469,500	3,324,083,175,424
[7936]	26/08/20	4,888	4,917	4,760	4,917	+64.0	+1.32	4,036,400	3,485,714,874,368
[7936]	26/08/19	4,937	4,958	4,817	4,853	-44.0	-0.90	4,125,200	3,440,344,563,712
[7936]	26/08/18	5,128	5,179	4,888	4,897	-251.0	-4.88	5,634,600	3,471,536,816,128
[7936]	26/08/17	5,342	5,440	5,017	5,148	-133	-2.52	8,705,100	-
[7936]	26/08/14	4,797	5,389	4,721	5,281	+515	+10.81	26,323,200	-
[7936]	26/08/13	4,799	4,869	4,750	4,766	-30	-0.63	4,294,300	-
[7936]	26/08/12	4,757	4,883	4,644	4,796	-250	-4.95	6,133,400	-
[7936]	26/08/10	5,047	5,139	4,986	5,046	+69	+1.39	4,119,100	-
[7936]	26/08/07	4,900	5,031	4,888	4,977	+29	+0.59	2,785,300	-
[7936]	26/08/06	4,900	5,017	4,872	4,948	+32	+0.65	2,717,100	-
[7936]	26/08/05	4,802	4,926	4,790	4,916	+140	+2.93	2,797,200	-
[7936]	26/08/04	4,844	4,853	4,721	4,776	+72	+1.53	2,446,300	-
[7936]	26/08/03	4,684	4,745	4,593	4,704	-50	-1.05	2,804,300	-
[7936]	26/07/31	4,763	4,840	4,731	4,754	-79	-1.63	3,100,300	-
[7936]	26/07/30	4,800	4,883	4,780	4,833	+33	+0.69	8,610,200	-
[7936]	26/07/29	4,856	4,863	4,762	4,800	-63	-1.30	3,420,800	-
[7936]	26/07/28	4,835	4,903	4,777	4,863	-88	-1.78	3,047,600	-
[7936]	26/07/27	4,880	4,968	4,839	4,951	+158	+3.30	2,273,900	-
[7936]	26/07/24	4,816	4,839	4,735	4,793	-69	-1.42	2,567,800	-
[7936]	26/07/23	4,791	4,888	4,763	4,862	+109	+2.29	2,562,900	-
[7936]	26/07/22	4,818	4,843	4,753	4,753	-100	-2.06	2,300,100	-
[7936]	26/07/21	4,895	4,950	4,792	4,853	-42	-0.86	2,749,800	-
[7936]	26/07/17	4,950	4,990	4,842	4,895	-81	-1.63	3,771,000	-
[7936]	26/07/16	4,911	5,065	4,890	4,976	+66	+1.34	2,858,900	-
[7936]	26/07/15	4,965	4,981	4,844	4,910	-12	-0.24	2,652,700	-
[7936]	26/07/14	4,900	5,036	4,855	4,922	+36	+0.74	4,250,300	-
[7936]	26/07/13	4,650	4,930	4,630	4,886	+307	+6.70	5,154,800	-
[7936]	26/07/10	4,538	4,586	4,495	4,579	-29	-0.63	2,846,400	-
[7936]	26/07/09	4,560	4,658	4,536	4,608	+8	+0.17	2,029,900	-
[7936]	26/07/08	4,609	4,695	4,593	4,600	-79	-1.69	3,193,400	-
[7936]	26/07/07	4,724	4,772	4,634	4,679	-45	-0.95	3,622,000	-
[7936]	26/07/06	4,640	4,767	4,623	4,724	+100	+2.16	3,180,700	-
[7936]	26/07/03	4,512	4,639	4,489	4,624	+150	+3.35	5,136,300	-
[7936]	26/07/02	4,301	4,490	4,283	4,474	+160	+3.71	3,000,500	-
[7936]	26/07/01	4,400	4,443	4,309	4,314	-61	-1.39	3,175,200	-
[7936]	26/06/30	4,486	4,488	4,364	4,375	-112	-2.50	3,082,600	-
[7936]	26/06/29	4,508	4,525	4,427	4,487	+31	+0.70	3,461,300	-
[7936]	26/06/26	4,458	4,488	4,339	4,456	-68	-1.50	5,017,900	-
[7936]	26/06/25	4,377	4,563	4,352	4,524	+278	+6.55	5,537,800	-
[7936]	26/06/24	4,195	4,263	4,108	4,246	+42	+1.00	3,346,800	-
[7936]	26/06/23	4,233	4,251	4,145	4,204	-84	-1.96	4,678,800	-
[7936]	26/06/22	4,340	4,370	4,246	4,288	-75	-1.72	2,460,700	-
[7936]	26/06/19	4,399	4,463	4,363	4,363	-34	-0.77	5,627,000	-
[7936]	26/06/18	4,386	4,448	4,321	4,397	+2	+0.05	2,042,700	-
[7936]	26/06/17	4,430	4,475	4,347	4,395	-36	-0.81	2,745,400	-
[7936]	26/06/16	4,470	4,518	4,382	4,431	-62	-1.38	2,164,200	-
[7936]	26/06/15	4,520	4,538	4,451	4,493	+43	+0.97	1,950,400	-
[7936]	26/06/12	4,496	4,582	4,440	4,450	-8	-0.18	3,726,500	-
[7936]	26/06/11	4,381	4,481	4,290	4,458	+78	+1.78	2,719,500	-
[7936]	26/06/10	4,435	4,626	4,326	4,380	-32	-0.73	4,962,800	-
[7936]	26/06/09	4,449	4,476	4,338	4,412	+56	+1.29	2,560,700	-
[7936]	26/06/08	4,323	4,420	4,320	4,356	-68	-1.54	2,228,300	-
[7936]	26/06/05	4,319	4,478	4,315	4,424	+60	+1.37	2,518,500	-
[7936]	26/06/04	4,410	4,475	4,341	4,364	-138	-3.07	3,362,700	-
[7936]	26/06/03	4,753	4,803	4,495	4,502	-165	-3.54	4,035,100	-
[7936]	26/06/02	4,750	4,789	4,630	4,667	-86	-1.81	3,065,100	-
[7936]	26/06/01	4,849	4,875	4,720	4,753	-90	-1.86	2,788,500	-
[7936]	26/05/29	4,786	4,947	4,745	4,843	+186	+3.99	5,948,600	-
[7936]	26/05/28	4,695	4,827	4,635	4,657	-37	-0.79	4,525,300	-
[7936]	26/05/27	4,707	4,710	4,588	4,694	+140	+3.07	3,035,300	-
[7936]	26/05/26	4,676	4,698	4,493	4,554	-96	-2.06	2,768,500	-
[7936]	26/05/25	4,575	4,700	4,560	4,650	+105	+2.31	2,598,500	-
[7936]	26/05/22	4,521	4,594	4,507	4,545	+25	+0.55	1,915,600	-
[7936]	26/05/21	4,451	4,623	4,416	4,520	+150	+3.43	3,992,200	-
[7936]	26/05/20	4,495	4,567	4,348	4,370	-63	-1.42	4,320,100	-
[7936]	26/05/19	4,445	4,477	4,326	4,433	-3	-0.07	3,840,900	-
[7936]	26/05/18	4,436	4,512	4,294	4,436	-70	-1.55	4,230,100	-
[7936]	26/05/15	4,665	4,697	4,441	4,506	+10	+0.22	4,929,100	-
[7936]	26/05/14	4,670	4,720	4,496	4,496	-104	-2.26	5,909,800	-
[7936]	26/05/13	4,925	5,149	4,530	4,600	-296	-6.05	17,765,800	-
[7936]	26/05/12	4,839	4,905	4,790	4,896	+127	+2.66	5,023,500	-
[7936]	26/05/11	4,680	4,773	4,623	4,769	+129	+2.78	2,670,700	-
[7936]	26/05/08	4,668	4,668	4,517	4,640	+12	+0.26	3,605,500	-
[7936]	26/05/07	4,582	4,678	4,557	4,628	+287	+6.61	6,410,200	-
[7936]	26/05/01	4,410	4,414	4,271	4,341	-91	-2.05	2,687,900	-
[7936]	26/04/30	4,414	4,513	4,355	4,432	-122	-2.68	3,831,000	-
[7936]	26/04/28	4,470	4,566	4,439	4,554	+76	+1.70	2,387,700	-
[7936]	26/04/27	4,444	4,513	4,419	4,478	+64	+1.45	1,888,000	-
[7936]	26/04/24	4,458	4,475	4,373	4,414	-64	-1.43	1,768,300	-
[7936]	26/04/23	4,555	4,566	4,440	4,478	-92	-2.01	2,349,100	-
[7936]	26/04/22	4,452	4,604	4,452	4,570	+32	+0.71	2,737,300	-
[7936]	26/04/21	4,610	4,630	4,538	4,538	-71	-1.54	2,647,400	-
[7936]	26/04/20	4,578	4,610	4,524	4,609	+14	+0.30	2,500,000	-
[7936]	26/04/17	4,687	4,735	4,595	4,595	-162	-3.41	2,908,100	-
[7936]	26/04/16	4,630	4,760	4,601	4,757	+189	+4.14	2,971,000	-
[7936]	26/04/15	4,640	4,643	4,528	4,568	-2	-0.04	2,314,900	-
[7936]	26/04/14	4,513	4,635	4,484	4,570	+83	+1.85	2,370,300	-
[7936]	26/04/13	4,540	4,605	4,453	4,487	-80	-1.75	2,443,500	-
[7936]	26/04/10	4,405	4,591	4,385	4,567	+159	+3.61	3,344,100	-
[7936]	26/04/09	4,424	4,477	4,371	4,408	-24	-0.54	3,298,400	-
[7936]	26/04/08	4,364	4,432	4,296	4,432	+242	+5.78	5,446,900	-
[7936]	26/04/07	4,288	4,327	4,180	4,190	-28	-0.66	2,697,600	-
[7936]	26/04/06	4,293	4,301	4,208	4,218	-88	-2.04	2,497,200	-
[7936]	26/04/03	4,442	4,452	4,303	4,306	-29	-0.67	2,322,100	-
[7936]	26/04/02	4,500	4,620	4,335	4,335	-45	-1.03	3,836,800	-
[7936]	26/04/01	4,366	4,388	4,276	4,380	+224	+5.39	3,538,600	-
[7936]	26/03/31	4,128	4,252	4,089	4,156	+28	+0.68	3,895,100	-
[7936]	26/03/30	4,166	4,180	3,990	4,128	-178	-4.13	4,799,900	-
[7936]	26/03/27	4,320	4,343	4,283	4,306	-57	-1.31	3,323,700	-
[7936]	26/03/26	4,367	4,395	4,312	4,363	+33	+0.76	1,946,800	-
[7936]	26/03/25	4,390	4,396	4,306	4,330	+10	+0.23	2,659,700	-
[7936]	26/03/24	4,377	4,377	4,275	4,320	+68	+1.60	2,047,600	-
[7936]	26/03/23	4,264	4,297	4,180	4,252	-152	-3.45	4,627,200	-
[7936]	26/03/19	4,459	4,478	4,326	4,404	-161	-3.53	4,400,400	-
[7936]	26/03/18	4,525	4,600	4,464	4,565	+163	+3.70	3,788,000	-
[7936]	26/03/17	4,493	4,493	4,395	4,402	+49	+1.13	2,412,500	-
[7936]	26/03/16	4,425	4,490	4,353	4,353	-107	-2.40	2,999,800	-
[7936]	26/03/13	4,565	4,572	4,407	4,460	+35	+0.79	3,426,900	-
[7936]	26/03/12	4,416	4,495	4,386	4,425	-61	-1.36	3,245,500	-
[7936]	26/03/11	4,465	4,533	4,424	4,486	+155	+3.58	2,877,900	-
[7936]	26/03/10	4,391	4,419	4,287	4,331	-42	-0.96	3,531,300	-
[7936]	26/03/09	4,257	4,387	4,240	4,373	-234	-5.08	3,954,200	-
[7936]	26/03/06	4,599	4,622	4,520	4,607	+47	+1.03	2,999,600	-
[7936]	26/03/05	4,716	4,771	4,552	4,560	-94	-2.02	3,314,300	-
[7936]	26/03/04	4,575	4,678	4,488	4,654	+46	+1.00	5,413,000	-
[7936]	26/03/03	4,698	4,761	4,560	4,608	-235	-4.85	4,359,000	-
[7936]	26/03/02	4,954	4,958	4,828	4,843	+49	+1.02	4,712,600	-
[7936]	26/02/27	4,795	4,848	4,753	4,794	+29	+0.61	5,621,700	-
[7936]	26/02/26	4,669	4,878	4,639	4,765	+95	+2.03	4,008,600	-
[7936]	26/02/25	4,795	4,795	4,666	4,670	-128	-2.67	3,776,600	-
[7936]	26/02/24	4,810	4,871	4,743	4,798	-12	-0.25	3,478,000	-
[7936]	26/02/20	4,807	4,964	4,763	4,810	+34	+0.71	5,032,300	-
[7936]	26/02/19	4,739	4,824	4,681	4,776	+107	+2.29	4,281,400	-
[7936]	26/02/18	4,602	4,693	4,542	4,669	+48	+1.04	3,679,000	-
[7936]	26/02/17	4,543	4,727	4,536	4,621	+148	+3.31	4,794,300	-
[7936]	26/02/16	4,703	4,788	4,341	4,473	+77	+1.75	8,102,900	-
[7936]	26/02/13	4,061	4,576	3,955	4,396	+344	+8.49	22,244,600	-
[7936]	26/02/12	4,059	4,101	4,002	4,052	+63	+1.58	3,365,800	-
[7936]	26/02/10	3,950	4,020	3,925	3,989	+90	+2.31	3,005,500	-
[7936]	26/02/09	3,874	3,946	3,832	3,899	+152	+4.06	3,781,700	-
[7936]	26/02/06	3,730	3,762	3,678	3,747	-53	-1.39	2,857,400	-
[7936]	26/02/05	3,843	3,893	3,800	3,800	-21	-0.55	2,521,900	-
[7936]	26/02/04	3,788	3,821	3,759	3,821	+22	+0.58	1,799,800	-
[7936]	26/02/03	3,848	3,848	3,778	3,799	+6	+0.16	2,189,100	-
[7936]	26/02/02	3,824	3,824	3,738	3,793	+78	+2.10	2,854,700	-
[7936]	26/01/30	3,702	3,747	3,664	3,715	-9	-0.24	3,044,900	-
[7936]	26/01/29	3,717	3,750	3,683	3,724	+7	+0.19	2,542,500	-
[7936]	26/01/28	3,748	3,770	3,670	3,717	-141	-3.65	3,896,000	-
[7936]	26/01/27	3,914	3,936	3,852	3,858	-56	-1.43	2,922,300	-
[7936]	26/01/26	3,928	3,965	3,890	3,914	-75	-1.88	2,062,000	-
[7936]	26/01/23	4,073	4,078	3,958	3,989	-63	-1.55	2,177,400	-
[7936]	26/01/22	4,031	4,078	4,011	4,052	+68	+1.71	2,740,500	-
[7936]	26/01/21	3,965	4,039	3,960	3,984	-45	-1.12	2,573,400	-
[7936]	26/01/20	4,078	4,106	3,935	4,029	-107	-2.59	3,609,800	-
[7936]	26/01/19	4,104	4,170	4,078	4,136	-21	-0.51	2,534,700	-
[7936]	26/01/16	4,100	4,157	4,038	4,157	+24	+0.58	2,724,100	-
[7936]	26/01/15	4,111	4,180	4,064	4,133	+42	+1.03	2,722,500	-
[7936]	26/01/14	4,073	4,133	4,023	4,091	+53	+1.31	3,120,600	-
[7936]	26/01/13	4,182	4,188	4,002	4,038	-104	-2.51	3,834,700	-
[7936]	26/01/09	4,000	4,163	3,999	4,142	+142	+3.55	3,147,900	-
[7936]	26/01/08	4,020	4,076	3,990	4,000	+13	+0.33	2,843,600	-
[7936]	26/01/07	3,933	4,026	3,920	3,987	+13	+0.33	2,979,400	-
[7936]	26/01/06	3,912	3,975	3,895	3,974	+125	+3.25	2,946,100	-
[7936]	26/01/05	3,794	3,859	3,766	3,849	+94	+2.50	2,778,000	-
[7936]	25/12/30	3,810	3,828	3,755	3,755	-55	-1.44	2,139,500	-
[7936]	25/12/29	3,873	3,874	3,810	3,810	-72	-1.85	1,637,700	-
[7936]	25/12/26	3,869	3,901	3,859	3,882	+6	+0.15	1,553,500	-
[7936]	25/12/25	3,893	3,908	3,855	3,876	-14	-0.36	1,240,800	-
[7936]	25/12/24	3,925	3,952	3,890	3,890	-43	-1.09	1,381,900	-
[7936]	25/12/23	3,928	3,980	3,898	3,933	-17	-0.43	2,458,500	-
[7936]	25/12/22	3,900	3,954	3,893	3,950	+124	+3.24	3,266,800	-
[7936]	25/12/19	3,829	3,869	3,762	3,826	-4	-0.10	4,300,700	-
[7936]	25/12/18	3,845	3,886	3,802	3,830	-11	-0.29	2,164,600	-
[7936]	25/12/17	3,806	3,877	3,772	3,841	+60	+1.59	2,867,900	-
[7936]	25/12/16	3,894	3,899	3,781	3,781	-111	-2.85	2,810,600	-
[7936]	25/12/15	3,875	3,928	3,869	3,892	-14	-0.36	2,857,100	-
[7936]	25/12/12	3,783	3,925	3,767	3,906	+174	+4.66	4,601,800	-
[7936]	25/12/11	3,790	3,824	3,721	3,732	-13	-0.35	2,264,400	-
[7936]	25/12/10	3,708	3,764	3,700	3,745	+68	+1.85	2,511,700	-
[7936]	25/12/09	3,735	3,754	3,672	3,677	-53	-1.42	1,921,200	-
[7936]	25/12/08	3,711	3,732	3,695	3,730	+20	+0.54	1,652,700	-
[7936]	25/12/05	3,666	3,711	3,647	3,710	-3	-0.08	2,665,000	-
[7936]	25/12/04	3,707	3,715	3,679	3,713	+20	+0.54	2,245,300	-
[7936]	25/12/03	3,693	3,729	3,665	3,693	+11	+0.30	2,143,100	-
[7936]	25/12/02	3,710	3,731	3,680	3,682	-22	-0.59	2,532,200	-
[7936]	25/12/01	3,700	3,783	3,668	3,704	-37	-0.99	2,795,100	-
[7936]	25/11/28	3,830	3,855	3,727	3,741	-85	-2.22	3,164,300	-
[7936]	25/11/27	3,790	3,843	3,780	3,826	+47	+1.24	2,673,200	-
[7936]	25/11/26	3,700	3,779	3,679	3,779	+103	+2.80	2,998,600	-
[7936]	25/11/25	3,780	3,784	3,642	3,676	-68	-1.82	4,861,400	-
[7936]	25/11/21	3,600	3,748	3,594	3,744	+83	+2.27	4,864,000	-
[7936]	25/11/20	3,653	3,769	3,648	3,661	+63	+1.75	4,514,400	-
[7936]	25/11/19	3,517	3,651	3,505	3,598	+24	+0.67	6,192,300	-
[7936]	25/11/18	3,572	3,630	3,563	3,574	-68	-1.87	6,174,000	-
[7936]	25/11/17	3,584	3,695	3,542	3,642	-152	-4.01	6,852,500	-
[7936]	25/11/14	3,810	3,876	3,758	3,794	-62	-1.61	5,087,300	-
[7936]	25/11/13	4,040	4,058	3,828	3,856	+65	+1.71	10,077,500	-
[7936]	25/11/12	3,790	3,905	3,549	3,791	+23	+0.61	19,604,900	-
[7936]	25/11/11	3,750	3,822	3,729	3,768	+55	+1.48	4,405,800	-
[7936]	25/11/10	3,755	3,760	3,709	3,713	-2	-0.05	3,677,400	-
[7936]	25/11/07	3,694	3,721	3,675	3,715	-28	-0.75	3,740,900	-
[7936]	25/11/06	3,817	3,849	3,728	3,743	-56	-1.47	3,685,600	-
[7936]	25/11/05	3,886	3,893	3,714	3,799	-118	-3.01	5,204,200	-
[7936]	25/11/04	4,002	4,002	3,886	3,917	-26	-0.66	2,993,000	-
[7936]	25/10/31	3,963	4,012	3,918	3,943	+26	+0.66	3,742,000	-
[7936]	25/10/30	3,883	3,921	3,857	3,917	-8	-0.20	3,670,700	-
[7936]	25/10/29	3,943	3,969	3,887	3,925	-25	-0.63	2,634,100	-
[7936]	25/10/28	4,075	4,100	3,925	3,950	-166	-4.03	3,140,300	-
[7936]	25/10/27	4,043	4,170	4,015	4,116	+139	+3.50	3,930,800	-
[7936]	25/10/24	4,019	4,047	3,972	3,977	-36	-0.90	3,400,300	-
[7936]	25/10/23	4,028	4,086	3,986	4,013	+13	+0.33	5,010,700	-
[7936]	25/10/22	3,950	4,015	3,920	4,000	+90	+2.30	4,317,900	-
[7936]	25/10/21	3,799	3,941	3,795	3,910	+187	+5.02	5,679,000	-
[7936]	25/10/20	3,724	3,738	3,679	3,723	+56	+1.53	2,172,300	-
[7936]	25/10/17	3,726	3,732	3,665	3,667	-67	-1.79	2,668,800	-
[7936]	25/10/16	3,780	3,812	3,697	3,734	+49	+1.33	2,002,800	-
[7936]	25/10/15	3,686	3,718	3,673	3,685	+9	+0.24	2,312,500	-
[7936]	25/10/14	3,690	3,764	3,648	3,676	-129	-3.39	4,271,000	-
[7936]	25/10/10	3,787	3,830	3,775	3,805	-81	-2.08	3,610,800	-
[7936]	25/10/09	3,950	3,969	3,886	3,886	-46	-1.17	2,770,200	-
[7936]	25/10/08	3,920	3,973	3,909	3,932	-10	-0.25	2,593,000	-
[7936]	25/10/07	3,920	4,020	3,916	3,942	-33	-0.83	3,307,000	-
[7936]	25/10/06	4,013	4,036	3,893	3,975	+172	+4.52	3,948,100	-
[7936]	25/10/03	3,800	3,865	3,780	3,803	+43	+1.14	2,638,700	-
[7936]	25/10/02	3,851	3,869	3,760	3,760	-116	-2.99	3,235,400	-
[7936]	25/10/01	3,882	3,890	3,780	3,876	+4	+0.10	2,657,800	-
[7936]	25/09/30	3,965	3,980	3,872	3,872	-46	-1.17	2,348,600	-
[7936]	25/09/29	3,949	3,958	3,899	3,918	-26	-0.66	2,587,000	-
[7936]	25/09/26	3,894	4,020	3,894	3,944	+51	+1.31	4,371,600	-
[7936]	25/09/25	3,900	3,920	3,812	3,893	+24	+0.62	3,268,700	-
[7936]	25/09/24	3,800	3,931	3,798	3,869	+23	+0.60	3,005,400	-
[7936]	25/09/22	3,880	3,914	3,840	3,846	-40	-1.03	2,201,500	-
[7936]	25/09/19	3,936	3,977	3,856	3,886	-57	-1.45	4,073,600	-
[7936]	25/09/18	3,915	3,979	3,912	3,943	+29	+0.74	1,927,900	-
[7936]	25/09/17	4,055	4,060	3,914	3,914	-159	-3.90	4,083,900	-
[7936]	25/09/16	4,205	4,212	4,066	4,073	-88	-2.11	3,487,900	-
[7936]	25/09/12	4,196	4,210	4,142	4,161	-22	-0.53	2,596,800	-
[7936]	25/09/11	4,167	4,241	4,124	4,183	+40	+0.97	3,234,100	-
[7936]	25/09/10	4,073	4,171	4,070	4,143	+59	+1.44	3,105,200	-
[7936]	25/09/09	4,203	4,219	4,082	4,084	-30	-0.73	4,881,700	-
[7936]	25/09/08	4,102	4,190	4,075	4,114	+72	+1.78	3,720,000	-
[7936]	25/09/05	3,930	4,060	3,918	4,042	+147	+3.77	3,922,700	-