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
[8411]	26/10/29	7,705	7,889	7,661	7,889	+250.0	+3.27	13,207,900	19,047,831,830,528
[8411]	26/10/28	7,742	7,742	7,552	7,639	+47.0	+0.62	5,847,900	18,444,212,764,672
[8411]	26/10/27	7,579	7,617	7,469	7,592	+163.0	+2.19	6,601,700	18,330,731,675,648
[8411]	26/10/26	7,380	7,631	7,377	7,429	-51.0	-0.68	10,517,800	17,937,171,742,720
[8411]	26/10/23	7,360	7,480	7,153	7,480	-180.0	-2.35	13,291,300	18,060,310,216,704
[8411]	26/10/22	7,875	7,930	7,603	7,660	-198.0	-2.52	8,719,400	18,494,915,608,576
[8411]	26/10/21	7,713	7,888	7,713	7,858	+172.0	+2.24	7,899,000	18,972,982,378,496
[8411]	26/10/20	7,965	7,990	7,653	7,686	-408.0	-5.04	9,657,100	18,557,691,756,544
[8411]	26/10/19	7,823	8,096	7,789	8,094	+52.0	+0.65	6,904,300	19,542,799,548,416
[8411]	26/10/16	7,950	8,074	7,950	8,042	+137.0	+1.73	7,037,700	19,417,247,252,480
[8411]	26/10/15	7,836	8,039	7,831	7,905	-231.0	-2.84	11,832,600	19,086,463,467,520
[8411]	26/10/14	8,320	8,341	8,125	8,136	-240.0	-2.87	6,959,800	19,694,065,025,024
[8411]	26/10/13	8,320	8,415	8,276	8,376	+162.0	+1.97	6,735,100	20,275,009,683,456
[8411]	26/10/09	8,450	8,450	8,151	8,214	-136.0	-1.63	10,111,400	19,882,871,619,584
[8411]	26/10/08	8,560	8,570	8,350	8,350	-294.0	-3.40	9,197,800	20,212,074,151,936
[8411]	26/10/07	8,800	8,903	8,644	8,644	-213.0	-2.40	7,456,900	20,923,734,294,528
[8411]	26/10/06	8,721	8,857	8,705	8,857	+189.0	+2.18	8,714,200	21,439,323,308,032
[8411]	26/10/05	8,480	8,701	8,478	8,668	+222.0	+2.63	8,452,700	20,981,827,502,080
[8411]	26/10/02	8,524	8,610	8,446	8,446	-165.0	-1.92	7,876,200	20,444,453,273,600
[8411]	26/10/01	8,879	8,885	8,586	8,611	-244.0	-2.76	11,786,000	20,843,853,774,848
[8411]	26/09/30	8,613	8,903	8,570	8,855	+383.0	+4.52	13,536,300	21,434,480,984,064
[8411]	26/09/29	8,653	8,716	8,472	8,472	-327.0	-3.72	10,484,200	20,507,388,805,120
[8411]	26/09/28	8,700	8,821	8,636	8,799	+173.0	+2.01	11,262,400	21,298,927,370,240
[8411]	26/09/25	8,400	8,674	8,389	8,626	+346.0	+4.18	10,570,300	20,880,161,767,424
[8411]	26/09/24	8,415	8,449	8,278	8,280	-215.0	-2.53	9,807,900	20,042,632,658,944
[8411]	26/09/18	8,511	8,586	8,343	8,495	-54.0	-0.63	11,135,300	20,563,061,899,264
[8411]	26/09/17	8,566	8,761	8,508	8,549	-17.0	-0.20	7,487,300	20,693,775,286,272
[8411]	26/09/16	8,562	8,707	8,562	8,566	-32.0	-0.37	6,671,500	20,734,925,602,816
[8411]	26/09/15	8,738	8,793	8,527	8,598	-192.0	-2.18	8,521,300	20,812,386,009,088
[8411]	26/09/14	8,560	8,821	8,515	8,790	+136.0	+1.57	7,786,400	21,277,142,155,264
[8411]	26/09/11	8,456	8,671	8,423	8,654	+48.0	+0.56	10,993,400	20,947,939,622,912
[8411]	26/09/10	8,406	8,673	8,402	8,606	+130.0	+1.53	7,413,600	20,831,774,179,328
[8411]	26/09/09	8,545	8,689	8,476	8,476	-123.0	-1.43	7,666,300	20,517,094,424,576
[8411]	26/09/08	8,600	8,776	8,506	8,599	-111.0	-1.27	7,136,000	20,814,829,191,168
[8411]	26/09/07	8,774	8,854	8,673	8,710	-64.0	-0.73	7,664,200	21,083,518,402,560
[8411]	26/09/04	8,810	8,852	8,580	8,774	+43.0	+0.49	9,815,900	21,238,437,117,952
[8411]	26/09/03	8,702	8,894	8,672	8,731	+62.0	+0.72	12,261,700	21,134,351,269,888
[8411]	26/09/02	8,602	8,716	8,545	8,669	-28.0	-0.32	9,988,500	20,984,272,781,312
[8411]	26/09/01	8,488	8,733	8,434	8,697	+74.0	+0.86	7,970,700	21,131,006,312,448
[8411]	26/08/31	8,401	8,623	8,325	8,623	+137.0	+1.61	11,549,600	20,951,209,082,880
[8411]	26/08/28	8,314	8,525	8,290	8,486	+146.0	+1.75	9,157,000	20,618,340,728,832
[8411]	26/08/27	8,332	8,398	8,235	8,340	+26.0	+0.31	5,720,600	20,263,607,468,032
[8411]	26/08/26	8,300	8,339	8,212	8,314	+106.0	+1.29	6,048,700	20,200,434,958,336
[8411]	26/08/25	8,120	8,235	8,099	8,208	+100.0	+1.23	5,876,700	19,942,887,915,520
[8411]	26/08/24	8,217	8,217	8,056	8,108	-2.0	-0.02	5,794,700	19,699,918,176,256
[8411]	26/08/21	8,047	8,201	8,012	8,110	+25.0	+0.31	7,146,500	19,704,779,374,592
[8411]	26/08/20	8,017	8,145	7,966	8,085	-23.0	-0.28	7,213,300	19,644,035,366,912
[8411]	26/08/19	8,288	8,288	8,087	8,108	-423.0	-4.96	11,363,900	19,754,643,357,696
[8411]	26/08/18	8,585	8,642	8,497	8,531	+1.0	+0.01	8,030,300	20,785,257,250,816
[8411]	26/08/17	8,649	8,686	8,432	8,530	-90	-1.04	7,719,800	-
[8411]	26/08/14	8,775	8,819	8,620	8,620	-155	-1.77	10,102,500	-
[8411]	26/08/13	8,635	8,775	8,534	8,775	+273	+3.21	10,010,600	-
[8411]	26/08/12	8,346	8,510	8,311	8,502	+258	+3.13	9,009,000	-
[8411]	26/08/10	8,440	8,446	8,206	8,244	-202	-2.39	7,059,200	-
[8411]	26/08/07	8,550	8,569	8,407	8,446	-53	-0.62	8,069,600	-
[8411]	26/08/06	8,436	8,655	8,417	8,499	+29	+0.34	9,317,000	-
[8411]	26/08/05	8,188	8,479	8,137	8,470	+339	+4.17	10,224,900	-
[8411]	26/08/04	7,996	8,168	7,968	8,131	+37	+0.46	7,714,600	-
[8411]	26/08/03	8,138	8,205	7,857	8,094	-73	-0.89	10,847,200	-
[8411]	26/07/31	8,264	8,310	8,003	8,167	+349	+4.46	13,976,600	-
[8411]	26/07/30	7,800	7,962	7,761	7,818	-294	-3.62	11,805,100	-
[8411]	26/07/29	8,099	8,149	7,866	8,112	-98	-1.19	12,779,000	-
[8411]	26/07/28	8,481	8,499	8,166	8,210	-421	-4.88	11,809,100	-
[8411]	26/07/27	8,618	8,690	8,516	8,631	-21	-0.24	9,501,000	-
[8411]	26/07/24	8,663	8,796	8,613	8,652	-114	-1.30	9,693,400	-
[8411]	26/07/23	8,560	8,816	8,531	8,766	+237	+2.78	12,807,600	-
[8411]	26/07/22	8,400	8,648	8,341	8,529	+227	+2.73	11,822,600	-
[8411]	26/07/21	8,038	8,302	7,924	8,302	+372	+4.69	9,797,400	-
[8411]	26/07/17	8,342	8,370	7,790	7,930	-510	-6.04	14,432,200	-
[8411]	26/07/16	8,541	8,607	8,410	8,440	-184	-2.13	7,409,200	-
[8411]	26/07/15	8,580	8,693	8,411	8,624	+144	+1.70	10,893,000	-
[8411]	26/07/14	8,374	8,497	8,286	8,480	+63	+0.75	8,874,200	-
[8411]	26/07/13	8,370	8,541	8,357	8,417	+110	+1.32	7,327,600	-
[8411]	26/07/10	8,364	8,440	8,229	8,307	+93	+1.13	7,342,800	-
[8411]	26/07/09	8,150	8,265	8,108	8,214	-36	-0.44	6,615,200	-
[8411]	26/07/08	8,214	8,369	8,151	8,250	+23	+0.28	7,916,300	-
[8411]	26/07/07	8,333	8,551	8,227	8,227	+32	+0.39	11,405,900	-
[8411]	26/07/06	8,082	8,208	8,046	8,195	+117	+1.45	6,572,200	-
[8411]	26/07/03	8,028	8,083	7,907	8,078	+105	+1.32	6,936,500	-
[8411]	26/07/02	7,966	8,086	7,931	7,973	+159	+2.03	9,670,300	-
[8411]	26/07/01	7,750	7,918	7,750	7,814	+71	+0.92	5,951,800	-
[8411]	26/06/30	7,692	7,783	7,662	7,743	+91	+1.19	7,867,000	-
[8411]	26/06/29	7,839	7,854	7,639	7,652	-142	-1.82	10,747,300	-
[8411]	26/06/26	7,720	7,833	7,679	7,794	+69	+0.89	7,865,800	-
[8411]	26/06/25	7,814	7,831	7,698	7,725	+3	+0.04	6,244,600	-
[8411]	26/06/24	7,929	7,930	7,637	7,722	-98	-1.25	7,033,300	-
[8411]	26/06/23	8,091	8,092	7,820	7,820	-223	-2.77	8,956,900	-
[8411]	26/06/22	7,823	8,067	7,808	8,043	+159	+2.02	6,803,400	-
[8411]	26/06/19	8,252	8,259	7,848	7,884	-365	-4.42	14,725,900	-
[8411]	26/06/18	8,100	8,304	8,094	8,249	+243	+3.04	11,516,700	-
[8411]	26/06/17	7,907	8,120	7,902	8,006	+249	+3.21	12,922,600	-
[8411]	26/06/16	7,820	7,845	7,702	7,757	-36	-0.46	9,797,300	-
[8411]	26/06/15	7,750	7,958	7,717	7,793	+230	+3.04	11,061,200	-
[8411]	26/06/12	7,605	7,706	7,510	7,563	+169	+2.29	13,140,500	-
[8411]	26/06/11	7,411	7,479	7,322	7,394	-220	-2.89	11,181,800	-
[8411]	26/06/10	7,760	7,855	7,555	7,614	-76	-0.99	12,418,200	-
[8411]	26/06/09	7,661	7,774	7,610	7,690	+128	+1.69	10,302,200	-
[8411]	26/06/08	7,620	7,686	7,437	7,562	-154	-2.00	9,646,600	-
[8411]	26/06/05	7,822	7,966	7,698	7,716	+71	+0.93	10,044,100	-
[8411]	26/06/04	7,621	7,796	7,472	7,645	+12	+0.16	11,569,200	-
[8411]	26/06/03	7,500	7,687	7,389	7,633	+287	+3.91	12,383,200	-
[8411]	26/06/02	7,253	7,346	7,064	7,346	+161	+2.24	10,005,100	-
[8411]	26/06/01	7,108	7,268	7,065	7,185	-10	-0.14	7,629,100	-
[8411]	26/05/29	7,065	7,286	7,045	7,195	+130	+1.84	16,581,900	-
[8411]	26/05/28	7,130	7,140	6,996	7,065	-152	-2.11	14,467,400	-
[8411]	26/05/27	7,283	7,313	7,178	7,217	-142	-1.93	10,262,300	-
[8411]	26/05/26	7,300	7,398	7,213	7,359	+55	+0.75	9,138,000	-
[8411]	26/05/25	7,308	7,396	7,194	7,304	-153	-2.05	11,943,500	-
[8411]	26/05/22	7,378	7,528	7,302	7,457	+156	+2.14	12,090,500	-
[8411]	26/05/21	7,150	7,413	7,138	7,301	+319	+4.57	16,998,300	-
[8411]	26/05/20	7,090	7,130	6,844	6,982	+96	+1.39	15,514,300	-
[8411]	26/05/19	6,690	6,908	6,685	6,886	+361	+5.53	13,730,800	-
[8411]	26/05/18	6,512	6,583	6,379	6,525	-387	-5.60	21,432,700	-
[8411]	26/05/15	7,021	7,132	6,827	6,912	-72	-1.03	10,413,100	-
[8411]	26/05/14	7,100	7,124	6,971	6,984	-66	-0.94	8,531,800	-
[8411]	26/05/13	6,954	7,074	6,920	7,050	+80	+1.15	7,008,000	-
[8411]	26/05/12	6,941	7,006	6,833	6,970	+80	+1.16	8,952,100	-
[8411]	26/05/11	6,871	6,968	6,774	6,890	+119	+1.76	9,143,400	-
[8411]	26/05/08	6,790	6,807	6,624	6,771	-155	-2.24	10,189,400	-
[8411]	26/05/07	6,904	6,980	6,791	6,926	+222	+3.31	11,688,900	-
[8411]	26/05/01	6,677	6,731	6,584	6,704	-18	-0.27	7,112,700	-
[8411]	26/04/30	6,918	6,919	6,609	6,722	-214	-3.09	10,641,200	-
[8411]	26/04/28	6,659	6,966	6,598	6,936	+338	+5.12	13,923,800	-
[8411]	26/04/27	6,430	6,663	6,350	6,598	+171	+2.66	9,071,000	-
[8411]	26/04/24	6,556	6,556	6,389	6,427	-55	-0.85	6,579,700	-
[8411]	26/04/23	6,593	6,601	6,467	6,482	-131	-1.98	7,429,300	-
[8411]	26/04/22	6,601	6,664	6,552	6,613	-34	-0.51	7,751,100	-
[8411]	26/04/21	6,752	6,775	6,625	6,647	-128	-1.89	7,503,700	-
[8411]	26/04/20	6,868	6,888	6,775	6,775	+7	+0.10	6,356,700	-
[8411]	26/04/17	6,853	6,863	6,700	6,768	-104	-1.51	9,186,000	-
[8411]	26/04/16	6,980	7,029	6,872	6,872	-83	-1.19	9,620,500	-
[8411]	26/04/15	6,990	7,059	6,904	6,955	+165	+2.43	10,748,300	-
[8411]	26/04/14	6,835	6,858	6,728	6,790	+55	+0.82	7,541,600	-
[8411]	26/04/13	6,770	6,851	6,701	6,735	-51	-0.75	6,715,800	-
[8411]	26/04/10	6,791	6,809	6,711	6,786	+56	+0.83	6,848,600	-
[8411]	26/04/09	6,922	6,938	6,706	6,730	-216	-3.11	9,676,300	-
[8411]	26/04/08	6,839	6,950	6,729	6,946	+407	+6.22	14,670,500	-
[8411]	26/04/07	6,524	6,584	6,499	6,539	+64	+0.99	5,294,000	-
[8411]	26/04/06	6,484	6,549	6,439	6,475	+7	+0.11	5,167,300	-
[8411]	26/04/03	6,520	6,558	6,391	6,468	+44	+0.68	4,409,300	-
[8411]	26/04/02	6,709	6,713	6,392	6,424	-185	-2.80	9,146,400	-
[8411]	26/04/01	6,387	6,630	6,345	6,609	+522	+8.58	12,619,800	-
[8411]	26/03/31	6,035	6,297	5,996	6,087	-48	-0.78	8,401,500	-
[8411]	26/03/30	6,007	6,158	5,981	6,135	-244	-3.83	9,532,400	-
[8411]	26/03/27	6,330	6,402	6,272	6,379	+11	+0.17	9,881,900	-
[8411]	26/03/26	6,469	6,497	6,297	6,368	-53	-0.83	6,873,400	-
[8411]	26/03/25	6,388	6,484	6,351	6,421	+262	+4.25	10,547,400	-
[8411]	26/03/24	6,150	6,193	6,052	6,159	+230	+3.88	7,093,000	-
[8411]	26/03/23	5,890	5,973	5,834	5,929	-221	-3.59	9,534,100	-
[8411]	26/03/19	6,120	6,226	6,102	6,150	-170	-2.69	10,440,600	-
[8411]	26/03/18	6,272	6,343	6,208	6,320	+190	+3.10	7,695,600	-
[8411]	26/03/17	6,195	6,260	6,076	6,130	+35	+0.57	5,600,600	-
[8411]	26/03/16	6,036	6,125	6,011	6,095	-41	-0.67	7,155,700	-
[8411]	26/03/13	5,950	6,136	5,950	6,136	-51	-0.82	14,003,800	-
[8411]	26/03/12	6,300	6,310	6,039	6,187	-167	-2.63	11,871,600	-
[8411]	26/03/11	6,480	6,554	6,334	6,354	-97	-1.50	8,649,500	-
[8411]	26/03/10	6,314	6,518	6,290	6,451	+275	+4.45	13,181,500	-
[8411]	26/03/09	6,052	6,223	5,995	6,176	-376	-5.74	17,551,200	-
[8411]	26/03/06	6,382	6,567	6,324	6,552	+42	+0.65	9,149,000	-
[8411]	26/03/05	6,553	6,714	6,444	6,510	+390	+6.37	16,092,900	-
[8411]	26/03/04	6,335	6,465	6,024	6,120	-380	-5.85	17,258,800	-
[8411]	26/03/03	6,638	6,768	6,488	6,500	-310	-4.55	18,186,900	-
[8411]	26/03/02	6,751	6,892	6,657	6,810	-341	-4.77	13,087,500	-
[8411]	26/02/27	6,983	7,151	6,912	7,151	+168	+2.41	13,390,200	-
[8411]	26/02/26	6,789	7,046	6,788	6,983	+340	+5.12	13,650,200	-
[8411]	26/02/25	6,850	6,910	6,576	6,643	-287	-4.14	18,690,000	-
[8411]	26/02/24	7,051	7,091	6,909	6,930	-245	-3.41	11,914,400	-
[8411]	26/02/20	7,265	7,270	7,104	7,175	-132	-1.81	8,727,500	-
[8411]	26/02/19	7,100	7,352	7,090	7,307	+274	+3.90	10,124,900	-
[8411]	26/02/18	7,119	7,174	6,984	7,033	+33	+0.47	10,730,900	-
[8411]	26/02/17	7,270	7,343	7,000	7,000	-275	-3.78	14,500,800	-
[8411]	26/02/16	7,588	7,595	7,273	7,275	-406	-5.29	14,440,500	-
[8411]	26/02/13	7,717	7,865	7,681	7,681	-186	-2.36	11,662,300	-
[8411]	26/02/12	7,751	7,960	7,712	7,867	+49	+0.63	13,311,800	-
[8411]	26/02/10	7,650	7,861	7,635	7,818	+259	+3.43	16,422,600	-
[8411]	26/02/09	7,572	7,575	7,416	7,559	+212	+2.89	14,275,900	-
[8411]	26/02/06	7,090	7,347	7,043	7,347	+236	+3.32	11,526,100	-
[8411]	26/02/05	7,300	7,383	7,097	7,111	-141	-1.94	12,418,100	-
[8411]	26/02/04	6,977	7,275	6,898	7,252	+291	+4.18	16,810,100	-
[8411]	26/02/03	6,800	6,974	6,761	6,961	+401	+6.11	13,139,200	-
[8411]	26/02/02	6,858	6,905	6,560	6,560	-223	-3.29	11,629,000	-
[8411]	26/01/30	6,648	6,787	6,628	6,783	+110	+1.65	10,219,100	-
[8411]	26/01/29	6,649	6,723	6,571	6,673	+60	+0.91	9,675,600	-
[8411]	26/01/28	6,625	6,648	6,546	6,613	+31	+0.47	8,169,100	-
[8411]	26/01/27	6,500	6,609	6,441	6,582	+59	+0.90	8,730,500	-
[8411]	26/01/26	6,550	6,640	6,523	6,523	-208	-3.09	8,275,700	-
[8411]	26/01/23	6,650	6,783	6,641	6,731	+122	+1.85	7,911,600	-
[8411]	26/01/22	6,738	6,766	6,588	6,609	+52	+0.79	9,042,200	-
[8411]	26/01/21	6,680	6,698	6,547	6,557	-269	-3.94	14,882,500	-
[8411]	26/01/20	6,856	6,889	6,786	6,826	-30	-0.44	8,467,800	-
[8411]	26/01/19	6,849	6,856	6,735	6,856	+7	+0.10	8,141,600	-
[8411]	26/01/16	6,790	6,905	6,767	6,849	+83	+1.23	10,428,700	-
[8411]	26/01/15	6,700	6,806	6,644	6,766	+40	+0.59	13,648,400	-
[8411]	26/01/14	6,575	6,726	6,548	6,726	+197	+3.02	12,213,900	-
[8411]	26/01/13	6,504	6,575	6,439	6,529	+334	+5.39	12,879,900	-
[8411]	26/01/09	6,147	6,290	6,122	6,195	+135	+2.23	11,655,300	-
[8411]	26/01/08	6,090	6,129	6,033	6,060	-77	-1.25	8,272,500	-
[8411]	26/01/07	6,143	6,188	6,103	6,137	-35	-0.57	8,920,500	-
[8411]	26/01/06	6,001	6,172	6,001	6,172	+298	+5.07	12,915,200	-
[8411]	26/01/05	5,780	5,874	5,775	5,874	+174	+3.05	9,155,500	-
[8411]	25/12/30	5,682	5,752	5,667	5,700	-7	-0.12	5,571,000	-
[8411]	25/12/29	5,658	5,720	5,632	5,707	+40	+0.71	4,766,200	-
[8411]	25/12/26	5,706	5,712	5,634	5,667	-31	-0.54	4,903,400	-
[8411]	25/12/25	5,740	5,741	5,676	5,698	-16	-0.28	2,825,200	-
[8411]	25/12/24	5,770	5,784	5,686	5,714	-56	-0.97	4,848,700	-
[8411]	25/12/23	5,734	5,794	5,722	5,770	+65	+1.14	6,701,700	-
[8411]	25/12/22	5,756	5,781	5,705	5,705	+79	+1.40	7,312,800	-
[8411]	25/12/19	5,617	5,714	5,608	5,626	+26	+0.46	11,988,100	-
[8411]	25/12/18	5,618	5,678	5,600	5,600	-52	-0.92	7,222,900	-
[8411]	25/12/17	5,686	5,725	5,613	5,652	+12	+0.21	8,265,800	-
[8411]	25/12/16	5,860	5,876	5,640	5,640	-212	-3.62	12,771,800	-
[8411]	25/12/15	5,748	5,878	5,747	5,852	+131	+2.29	9,451,200	-
[8411]	25/12/12	5,640	5,736	5,635	5,721	+150	+2.69	12,628,700	-
[8411]	25/12/11	5,684	5,714	5,571	5,571	-64	-1.14	7,678,900	-
[8411]	25/12/10	5,600	5,649	5,571	5,635	-13	-0.23	8,136,500	-
[8411]	25/12/09	5,680	5,699	5,641	5,648	-18	-0.32	6,285,700	-
[8411]	25/12/08	5,650	5,678	5,612	5,666	+3	+0.05	7,724,100	-
[8411]	25/12/05	5,613	5,673	5,564	5,663	-1	-0.02	8,928,500	-
[8411]	25/12/04	5,563	5,664	5,536	5,664	+118	+2.13	7,671,400	-
[8411]	25/12/03	5,649	5,654	5,546	5,546	-73	-1.30	7,992,300	-
[8411]	25/12/02	5,588	5,655	5,551	5,619	+118	+2.15	9,739,700	-
[8411]	25/12/01	5,510	5,593	5,470	5,501	+28	+0.51	10,529,600	-
[8411]	25/11/28	5,460	5,518	5,442	5,473	+15	+0.27	6,650,200	-
[8411]	25/11/27	5,500	5,555	5,445	5,458	-18	-0.33	8,753,900	-
[8411]	25/11/26	5,339	5,495	5,313	5,476	+215	+4.09	12,324,600	-
[8411]	25/11/25	5,216	5,266	5,169	5,261	+98	+1.90	9,996,300	-
[8411]	25/11/21	5,059	5,194	5,053	5,163	+4	+0.08	11,585,300	-
[8411]	25/11/20	5,123	5,198	5,120	5,159	+126	+2.50	7,442,500	-
[8411]	25/11/19	5,085	5,143	4,995	5,033	-13	-0.26	9,058,800	-
[8411]	25/11/18	5,200	5,245	5,046	5,046	-240	-4.54	11,684,300	-
[8411]	25/11/17	5,400	5,484	5,270	5,286	-14	-0.26	13,002,400	-
[8411]	25/11/14	5,240	5,345	5,211	5,300	-14	-0.26	9,445,300	-
[8411]	25/11/13	5,240	5,340	5,235	5,314	+132	+2.55	9,000,500	-
[8411]	25/11/12	5,138	5,203	5,106	5,182	+116	+2.29	12,117,700	-
[8411]	25/11/11	5,141	5,149	5,021	5,066	-14	-0.28	5,703,800	-
[8411]	25/11/10	5,096	5,101	5,035	5,080	+34	+0.67	5,699,400	-
[8411]	25/11/07	5,055	5,096	4,997	5,046	-83	-1.62	7,065,500	-
[8411]	25/11/06	5,050	5,148	5,035	5,129	+107	+2.13	7,949,800	-
[8411]	25/11/05	5,070	5,074	4,847	5,022	-98	-1.91	13,411,100	-
[8411]	25/11/04	5,132	5,161	5,068	5,120	-29	-0.56	8,401,000	-
[8411]	25/10/31	5,099	5,149	5,072	5,149	+39	+0.76	9,999,900	-
[8411]	25/10/30	5,071	5,115	5,037	5,110	+110	+2.20	21,834,300	-
[8411]	25/10/29	5,031	5,041	4,971	5,000	+18	+0.36	7,531,200	-
[8411]	25/10/28	4,963	5,013	4,938	4,982	+20	+0.40	7,708,500	-
[8411]	25/10/27	4,950	4,978	4,932	4,962	+77	+1.58	6,216,200	-
[8411]	25/10/24	4,881	4,897	4,852	4,885	+17	+0.35	5,673,400	-
[8411]	25/10/23	4,876	4,909	4,843	4,868	-42	-0.86	5,833,200	-
[8411]	25/10/22	4,859	4,933	4,853	4,910	+7	+0.14	6,626,800	-
[8411]	25/10/21	4,920	4,948	4,875	4,903	+51	+1.05	11,555,000	-
[8411]	25/10/20	4,666	4,867	4,658	4,852	+283	+6.19	11,794,100	-
[8411]	25/10/17	4,646	4,653	4,569	4,569	-191	-4.01	9,617,000	-
[8411]	25/10/16	4,761	4,787	4,727	4,760	+68	+1.45	5,231,400	-
[8411]	25/10/15	4,655	4,708	4,637	4,692	+59	+1.27	6,893,500	-
[8411]	25/10/14	4,686	4,700	4,587	4,633	-123	-2.59	10,572,800	-
[8411]	25/10/10	4,840	4,845	4,729	4,756	-114	-2.34	8,453,700	-
[8411]	25/10/09	4,875	4,891	4,825	4,870	+6	+0.12	6,414,000	-
[8411]	25/10/08	4,791	4,885	4,780	4,864	+110	+2.31	8,778,900	-
[8411]	25/10/07	4,795	4,824	4,754	4,754	-36	-0.75	7,304,400	-
[8411]	25/10/06	4,730	4,824	4,676	4,790	-10	-0.21	11,775,300	-
[8411]	25/10/03	4,725	4,825	4,723	4,800	+70	+1.48	5,628,200	-
[8411]	25/10/02	4,777	4,813	4,730	4,730	-67	-1.40	7,880,700	-
[8411]	25/10/01	4,919	4,929	4,791	4,797	-191	-3.83	10,099,800	-
[8411]	25/09/30	4,944	5,020	4,895	4,988	+68	+1.38	8,170,100	-
[8411]	25/09/29	5,008	5,009	4,920	4,920	-165	-3.24	8,501,000	-
[8411]	25/09/26	5,070	5,104	5,043	5,085	+15	+0.30	10,443,300	-
[8411]	25/09/25	5,050	5,111	5,037	5,070	+60	+1.20	10,666,200	-
[8411]	25/09/24	5,017	5,072	4,963	5,010	+78	+1.58	12,778,000	-
[8411]	25/09/22	4,868	4,947	4,864	4,932	+88	+1.82	8,509,700	-
[8411]	25/09/19	4,775	4,894	4,773	4,844	+82	+1.72	13,454,400	-
[8411]	25/09/18	4,800	4,803	4,752	4,762	-14	-0.29	5,243,300	-
[8411]	25/09/17	4,818	4,818	4,743	4,776	-50	-1.04	7,093,600	-
[8411]	25/09/16	4,868	4,874	4,804	4,826	-35	-0.72	7,551,600	-
[8411]	25/09/12	4,855	4,884	4,828	4,861	+33	+0.68	9,518,400	-
[8411]	25/09/11	4,888	4,891	4,808	4,828	-80	-1.63	7,307,300	-
[8411]	25/09/10	4,833	4,918	4,826	4,908	+93	+1.93	9,552,700	-
[8411]	25/09/09	4,896	4,904	4,790	4,815	-76	-1.55	8,109,900	-
[8411]	25/09/08	4,818	4,891	4,795	4,891	+32	+0.66	8,579,100	-
[8411]	25/09/05	4,839	4,870	4,816	4,859	+65	+1.36	8,355,100	-