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
[8591]	26/10/29	5,774	5,864	5,774	5,827	+54.0	+0.94	6,106,600	6,272,806,551,552
[8591]	26/10/28	5,850	5,850	5,773	5,773	-33.0	-0.57	2,659,000	6,214,675,070,976
[8591]	26/10/27	5,785	5,806	5,722	5,806	+72.0	+1.26	2,323,500	6,250,199,777,280
[8591]	26/10/26	5,730	5,790	5,705	5,734	+2.0	+0.03	2,959,700	6,172,691,136,512
[8591]	26/10/23	5,720	5,746	5,609	5,732	-33.0	-0.57	3,643,000	6,170,538,409,984
[8591]	26/10/22	5,902	5,902	5,761	5,765	-73.0	-1.25	2,377,800	6,206,063,116,288
[8591]	26/10/21	5,804	5,838	5,780	5,838	+103.0	+1.80	3,104,500	6,284,648,120,320
[8591]	26/10/20	5,830	5,853	5,708	5,735	-116.0	-1.98	2,408,700	6,173,767,499,776
[8591]	26/10/19	5,815	5,858	5,778	5,851	-5.0	-0.09	2,869,700	6,298,642,415,616
[8591]	26/10/16	5,796	5,890	5,796	5,856	+135.0	+2.36	4,034,300	6,304,025,280,512
[8591]	26/10/15	5,715	5,804	5,681	5,721	-77.0	-1.33	7,922,800	6,158,696,841,216
[8591]	26/10/14	5,813	5,840	5,781	5,798	-41.0	-0.70	4,243,900	6,241,587,822,592
[8591]	26/10/13	5,803	5,881	5,782	5,839	+69.0	+1.20	3,194,800	6,285,724,483,584
[8591]	26/10/09	5,772	5,818	5,744	5,770	+19.0	+0.33	2,964,400	6,211,445,456,896
[8591]	26/10/08	5,822	5,838	5,751	5,751	-126.0	-2.14	3,529,100	6,190,991,933,440
[8591]	26/10/07	5,867	5,954	5,845	5,877	+7.0	+0.12	3,399,300	6,326,631,530,496
[8591]	26/10/06	5,895	5,919	5,858	5,870	+20.0	+0.34	2,400,400	6,104,719,294,464
[8591]	26/10/05	5,794	5,883	5,772	5,850	+105.0	+1.83	4,002,300	6,083,919,740,928
[8591]	26/10/02	5,811	5,827	5,733	5,745	-166.0	-2.81	5,734,000	5,974,721,036,288
[8591]	26/10/01	5,900	5,915	5,849	5,911	-60.0	-1.00	4,041,500	6,147,358,588,928
[8591]	26/09/30	5,889	5,995	5,854	5,971	+107.0	+1.82	4,235,200	6,209,757,773,824
[8591]	26/09/29	5,952	5,990	5,838	5,864	-267.0	-4.35	4,571,900	6,098,479,218,688
[8591]	26/09/28	6,138	6,166	6,116	6,131	-40.0	-0.65	3,545,800	6,376,155,774,976
[8591]	26/09/25	6,124	6,173	6,080	6,171	+121.0	+2.00	2,776,600	6,417,754,882,048
[8591]	26/09/24	6,154	6,163	6,050	6,050	-96.0	-1.56	3,653,700	6,291,916,849,152
[8591]	26/09/18	6,230	6,262	6,130	6,146	-69.0	-1.11	4,880,900	6,391,755,440,128
[8591]	26/09/17	6,183	6,260	6,183	6,215	+45.0	+0.73	2,443,000	6,463,514,738,688
[8591]	26/09/16	6,209	6,244	6,161	6,170	+61.0	+1.00	2,747,300	6,416,715,218,944
[8591]	26/09/15	6,152	6,185	6,067	6,109	-43.0	-0.70	2,745,300	6,353,275,846,656
[8591]	26/09/14	6,099	6,175	6,082	6,152	+63.0	+1.03	2,093,200	6,397,995,515,904
[8591]	26/09/11	5,957	6,089	5,949	6,089	+5.0	+0.08	3,498,200	6,332,476,293,120
[8591]	26/09/10	6,026	6,091	5,995	6,084	+63.0	+1.05	3,070,100	6,327,276,404,736
[8591]	26/09/09	6,041	6,114	6,008	6,021	-10.0	-0.17	3,462,100	6,261,757,181,952
[8591]	26/09/08	6,094	6,152	6,031	6,031	-170.0	-2.74	3,502,400	6,272,156,958,720
[8591]	26/09/07	6,245	6,285	6,173	6,201	-41.0	-0.66	2,127,200	6,448,954,736,640
[8591]	26/09/04	6,365	6,399	6,169	6,242	-109.0	-1.72	3,774,400	6,491,594,031,104
[8591]	26/09/03	6,386	6,583	6,342	6,351	+65.0	+1.03	5,817,400	6,898,430,509,056
[8591]	26/09/02	6,356	6,388	6,268	6,286	-75.0	-1.18	4,188,300	6,827,827,789,824
[8591]	26/09/01	6,318	6,423	6,254	6,361	+77.0	+1.23	2,831,900	6,909,292,707,840
[8591]	26/08/31	6,224	6,319	6,197	6,284	+66.0	+1.06	4,198,500	6,825,655,664,640
[8591]	26/08/28	6,264	6,264	6,141	6,218	-127.0	-2.00	4,842,400	6,753,966,620,672
[8591]	26/08/27	6,399	6,424	6,318	6,345	+20.0	+0.32	2,432,300	6,891,913,609,216
[8591]	26/08/26	6,300	6,347	6,275	6,325	+46.0	+0.73	2,091,900	6,870,189,735,936
[8591]	26/08/25	6,212	6,301	6,208	6,279	+70.0	+1.13	2,168,000	6,820,224,565,248
[8591]	26/08/24	6,168	6,240	6,116	6,209	+94.0	+1.54	3,175,700	6,744,190,746,624
[8591]	26/08/21	6,007	6,142	6,005	6,115	+94.0	+1.56	2,344,000	6,642,088,280,064
[8591]	26/08/20	5,995	6,034	5,956	6,021	-3.0	-0.05	4,069,100	6,539,985,813,504
[8591]	26/08/19	6,200	6,295	6,024	6,024	-271.0	-4.31	4,180,700	6,543,244,263,424
[8591]	26/08/18	6,367	6,401	6,262	6,295	-58.0	-0.91	3,021,600	6,837,603,663,872
[8591]	26/08/17	6,393	6,398	6,324	6,353	-23	-0.36	2,166,100	-
[8591]	26/08/14	6,455	6,491	6,376	6,376	+4	+0.06	3,076,400	-
[8591]	26/08/13	6,425	6,425	6,300	6,372	+21	+0.33	3,219,200	-
[8591]	26/08/12	6,293	6,359	6,244	6,351	+79	+1.26	3,720,800	-
[8591]	26/08/10	6,356	6,398	6,247	6,272	-64	-1.01	3,434,800	-
[8591]	26/08/07	6,328	6,480	6,266	6,336	-177	-2.72	4,978,700	-
[8591]	26/08/06	6,505	6,534	6,472	6,513	-34	-0.52	2,873,500	-
[8591]	26/08/05	6,384	6,547	6,384	6,547	+219	+3.46	3,197,700	-
[8591]	26/08/04	6,333	6,366	6,272	6,328	-20	-0.32	2,954,200	-
[8591]	26/08/03	6,350	6,389	6,157	6,348	-62	-0.97	3,641,200	-
[8591]	26/07/31	6,300	6,503	6,300	6,410	+95	+1.50	3,900,700	-
[8591]	26/07/30	6,381	6,382	6,274	6,315	-181	-2.79	4,361,000	-
[8591]	26/07/29	6,398	6,496	6,358	6,496	+96	+1.50	4,434,700	-
[8591]	26/07/28	6,674	6,680	6,361	6,400	-273	-4.09	4,200,700	-
[8591]	26/07/27	6,590	6,673	6,550	6,673	+138	+2.11	2,955,900	-
[8591]	26/07/24	6,529	6,591	6,513	6,535	-82	-1.24	2,486,900	-
[8591]	26/07/23	6,590	6,653	6,583	6,617	+35	+0.53	2,738,100	-
[8591]	26/07/22	6,529	6,639	6,492	6,582	+80	+1.23	3,138,200	-
[8591]	26/07/21	6,241	6,502	6,212	6,502	+299	+4.82	3,598,900	-
[8591]	26/07/17	6,423	6,463	6,115	6,203	-312	-4.79	4,639,700	-
[8591]	26/07/16	6,531	6,605	6,511	6,515	-78	-1.18	2,872,500	-
[8591]	26/07/15	6,555	6,593	6,509	6,593	+163	+2.53	2,436,800	-
[8591]	26/07/14	6,387	6,472	6,321	6,430	+39	+0.61	2,358,600	-
[8591]	26/07/13	6,509	6,580	6,364	6,391	-78	-1.21	2,391,800	-
[8591]	26/07/10	6,500	6,508	6,419	6,469	+20	+0.31	2,832,000	-
[8591]	26/07/09	6,346	6,452	6,311	6,449	+72	+1.13	2,652,900	-
[8591]	26/07/08	6,365	6,444	6,326	6,377	-41	-0.64	3,304,800	-
[8591]	26/07/07	6,460	6,526	6,417	6,418	+30	+0.47	3,389,200	-
[8591]	26/07/06	6,358	6,405	6,332	6,388	+57	+0.90	1,702,900	-
[8591]	26/07/03	6,300	6,345	6,209	6,331	+53	+0.84	2,361,500	-
[8591]	26/07/02	6,229	6,321	6,187	6,278	+79	+1.27	3,281,100	-
[8591]	26/07/01	6,211	6,278	6,145	6,199	+50	+0.81	2,784,200	-
[8591]	26/06/30	6,163	6,224	6,128	6,149	+11	+0.18	3,502,200	-
[8591]	26/06/29	6,194	6,210	6,077	6,138	-2	-0.03	2,698,000	-
[8591]	26/06/26	6,202	6,246	6,109	6,140	-29	-0.47	2,677,700	-
[8591]	26/06/25	6,307	6,310	6,091	6,169	-38	-0.61	3,437,100	-
[8591]	26/06/24	6,306	6,344	6,144	6,207	-127	-2.01	3,424,300	-
[8591]	26/06/23	6,485	6,545	6,333	6,334	-151	-2.33	3,533,600	-
[8591]	26/06/22	6,341	6,502	6,280	6,485	+160	+2.53	3,306,600	-
[8591]	26/06/19	6,420	6,448	6,306	6,325	-137	-2.12	6,392,700	-
[8591]	26/06/18	6,412	6,566	6,375	6,462	+126	+1.99	4,239,900	-
[8591]	26/06/17	6,403	6,417	6,280	6,336	+31	+0.49	3,297,700	-
[8591]	26/06/16	6,204	6,305	6,168	6,305	+135	+2.19	3,277,700	-
[8591]	26/06/15	6,236	6,239	6,142	6,170	+78	+1.28	3,380,200	-
[8591]	26/06/12	6,150	6,150	6,056	6,092	+42	+0.69	4,689,200	-
[8591]	26/06/11	5,971	6,080	5,961	6,050	-117	-1.90	3,440,000	-
[8591]	26/06/10	6,300	6,335	6,145	6,167	-76	-1.22	3,177,200	-
[8591]	26/06/09	6,201	6,273	6,171	6,243	+142	+2.33	3,423,300	-
[8591]	26/06/08	6,032	6,180	6,014	6,101	-12	-0.20	4,282,200	-
[8591]	26/06/05	6,282	6,305	6,113	6,113	-137	-2.19	4,106,200	-
[8591]	26/06/04	6,290	6,367	6,211	6,250	-50	-0.79	3,631,000	-
[8591]	26/06/03	6,242	6,368	6,215	6,300	+80	+1.29	4,230,200	-
[8591]	26/06/02	6,110	6,220	6,047	6,220	+15	+0.24	3,439,000	-
[8591]	26/06/01	6,201	6,256	6,145	6,205	-32	-0.51	3,155,300	-
[8591]	26/05/29	6,088	6,309	6,087	6,237	+113	+1.85	11,231,300	-
[8591]	26/05/28	6,140	6,153	6,042	6,124	-32	-0.52	4,034,600	-
[8591]	26/05/27	6,335	6,378	6,156	6,156	-206	-3.24	4,177,600	-
[8591]	26/05/26	6,295	6,438	6,270	6,362	+76	+1.21	3,545,100	-
[8591]	26/05/25	6,220	6,308	6,187	6,286	+56	+0.90	2,862,600	-
[8591]	26/05/22	6,227	6,282	6,156	6,230	-11	-0.18	2,962,300	-
[8591]	26/05/21	6,220	6,348	6,210	6,241	+189	+3.12	5,566,600	-
[8591]	26/05/20	6,010	6,109	5,960	6,052	+138	+2.33	5,382,800	-
[8591]	26/05/19	5,818	5,950	5,797	5,914	+136	+2.35	3,428,300	-
[8591]	26/05/18	5,831	5,939	5,716	5,778	+6	+0.10	3,498,200	-
[8591]	26/05/15	5,750	5,817	5,724	5,772	-15	-0.26	3,566,600	-
[8591]	26/05/14	5,951	5,970	5,782	5,787	-231	-3.84	3,688,600	-
[8591]	26/05/13	5,886	6,060	5,875	6,018	+32	+0.53	4,551,800	-
[8591]	26/05/12	5,927	6,049	5,801	5,986	+472	+8.56	9,097,900	-
[8591]	26/05/11	5,350	5,520	5,338	5,514	+237	+4.49	5,492,700	-
[8591]	26/05/08	5,275	5,330	5,247	5,277	+25	+0.48	3,962,300	-
[8591]	26/05/07	5,252	5,314	5,181	5,252	+43	+0.83	5,074,900	-
[8591]	26/05/01	5,205	5,231	5,164	5,209	-66	-1.25	2,638,400	-
[8591]	26/04/30	5,190	5,275	5,112	5,275	-75	-1.40	5,308,400	-
[8591]	26/04/28	5,358	5,462	5,261	5,350	+479	+9.83	10,949,800	-
[8591]	26/04/27	4,810	4,883	4,768	4,871	+25	+0.52	2,361,900	-
[8591]	26/04/24	4,878	4,885	4,805	4,846	-4	-0.08	2,283,400	-
[8591]	26/04/23	4,881	4,894	4,811	4,850	-47	-0.96	2,706,600	-
[8591]	26/04/22	4,969	4,980	4,881	4,897	-50	-1.01	2,370,200	-
[8591]	26/04/21	5,048	5,051	4,947	4,947	-93	-1.85	2,138,000	-
[8591]	26/04/20	5,022	5,084	5,005	5,040	+30	+0.60	2,533,100	-
[8591]	26/04/17	5,040	5,047	4,978	5,010	-59	-1.16	3,148,300	-
[8591]	26/04/16	5,090	5,093	5,052	5,069	+36	+0.72	2,494,000	-
[8591]	26/04/15	5,046	5,092	5,015	5,033	+51	+1.02	3,474,800	-
[8591]	26/04/14	4,919	5,014	4,891	4,982	+147	+3.04	4,153,800	-
[8591]	26/04/13	4,844	4,891	4,801	4,835	-44	-0.90	2,604,900	-
[8591]	26/04/10	4,899	4,910	4,866	4,879	+37	+0.76	3,085,700	-
[8591]	26/04/09	4,934	4,939	4,830	4,842	-55	-1.12	3,255,600	-
[8591]	26/04/08	4,925	4,928	4,863	4,897	+166	+3.51	3,998,300	-
[8591]	26/04/07	4,743	4,762	4,686	4,731	+50	+1.07	2,323,300	-
[8591]	26/04/06	4,687	4,730	4,673	4,681	-23	-0.49	1,525,500	-
[8591]	26/04/03	4,719	4,737	4,673	4,704	+27	+0.58	1,643,300	-
[8591]	26/04/02	4,824	4,825	4,677	4,677	-83	-1.74	2,920,200	-
[8591]	26/04/01	4,764	4,775	4,691	4,760	+153	+3.32	2,881,800	-
[8591]	26/03/31	4,578	4,710	4,573	4,607	+10	+0.22	3,618,300	-
[8591]	26/03/30	4,572	4,640	4,528	4,597	-184	-3.85	3,650,200	-
[8591]	26/03/27	4,751	4,803	4,738	4,781	+13	+0.27	4,113,500	-
[8591]	26/03/26	4,808	4,812	4,714	4,768	-39	-0.81	2,412,600	-
[8591]	26/03/25	4,804	4,823	4,771	4,807	+143	+3.07	2,837,600	-
[8591]	26/03/24	4,697	4,698	4,623	4,664	+102	+2.24	3,136,800	-
[8591]	26/03/23	4,650	4,658	4,539	4,562	-174	-3.67	4,153,700	-
[8591]	26/03/19	4,767	4,798	4,704	4,736	-171	-3.48	5,732,600	-
[8591]	26/03/18	4,870	4,910	4,838	4,907	+103	+2.14	2,377,700	-
[8591]	26/03/17	4,832	4,854	4,751	4,804	+47	+0.99	2,206,600	-
[8591]	26/03/16	4,795	4,825	4,729	4,757	-21	-0.44	2,675,900	-
[8591]	26/03/13	4,700	4,806	4,700	4,778	-67	-1.38	4,916,600	-
[8591]	26/03/12	4,890	4,906	4,776	4,845	-105	-2.12	3,500,400	-
[8591]	26/03/11	5,019	5,045	4,896	4,950	+13	+0.26	3,790,600	-
[8591]	26/03/10	4,995	5,014	4,893	4,937	+12	+0.24	4,256,300	-
[8591]	26/03/09	4,780	4,943	4,764	4,925	-137	-2.71	4,981,600	-
[8591]	26/03/06	4,899	5,080	4,890	5,062	+135	+2.74	5,034,600	-
[8591]	26/03/05	5,125	5,129	4,903	4,927	+65	+1.34	5,711,200	-
[8591]	26/03/04	4,955	5,025	4,805	4,862	-284	-5.52	5,613,800	-
[8591]	26/03/03	5,330	5,360	5,122	5,146	-229	-4.26	4,238,500	-
[8591]	26/03/02	5,443	5,463	5,312	5,375	-168	-3.03	4,563,200	-
[8591]	26/02/27	5,518	5,566	5,482	5,543	+44	+0.80	5,396,400	-
[8591]	26/02/26	5,551	5,570	5,498	5,499	+17	+0.31	2,960,200	-
[8591]	26/02/25	5,484	5,510	5,407	5,482	+80	+1.48	3,439,100	-
[8591]	26/02/24	5,438	5,440	5,325	5,402	-8	-0.15	3,255,100	-
[8591]	26/02/20	5,500	5,500	5,409	5,410	-182	-3.25	3,593,600	-
[8591]	26/02/19	5,500	5,611	5,470	5,592	+171	+3.15	3,668,300	-
[8591]	26/02/18	5,388	5,473	5,361	5,421	+133	+2.52	2,841,300	-
[8591]	26/02/17	5,350	5,378	5,231	5,288	-43	-0.81	2,679,900	-
[8591]	26/02/16	5,420	5,488	5,331	5,331	-112	-2.06	3,871,000	-
[8591]	26/02/13	5,586	5,632	5,443	5,443	-175	-3.11	4,633,000	-
[8591]	26/02/12	5,439	5,648	5,419	5,618	+189	+3.48	5,511,500	-
[8591]	26/02/10	5,232	5,449	5,144	5,429	+397	+7.89	8,273,600	-
[8591]	26/02/09	5,100	5,118	4,990	5,032	+99	+2.01	4,327,900	-
[8591]	26/02/06	4,900	4,939	4,866	4,933	+62	+1.27	2,620,700	-
[8591]	26/02/05	4,897	4,925	4,843	4,871	+38	+0.79	2,613,600	-
[8591]	26/02/04	4,778	4,850	4,748	4,833	+43	+0.90	2,695,400	-
[8591]	26/02/03	4,709	4,800	4,707	4,790	+159	+3.43	3,212,000	-
[8591]	26/02/02	4,733	4,742	4,621	4,631	-63	-1.34	3,098,400	-
[8591]	26/01/30	4,700	4,700	4,654	4,694	+51	+1.10	2,688,700	-
[8591]	26/01/29	4,605	4,659	4,553	4,643	+21	+0.45	2,630,200	-
[8591]	26/01/28	4,600	4,650	4,595	4,622	-32	-0.69	2,214,800	-
[8591]	26/01/27	4,618	4,658	4,575	4,654	+14	+0.30	3,006,300	-
[8591]	26/01/26	4,700	4,702	4,635	4,640	-146	-3.05	3,047,100	-
[8591]	26/01/23	4,765	4,798	4,733	4,786	+69	+1.46	2,737,200	-
[8591]	26/01/22	4,800	4,801	4,686	4,717	-22	-0.46	3,235,800	-
[8591]	26/01/21	4,777	4,790	4,728	4,739	-101	-2.09	4,139,700	-
[8591]	26/01/20	4,826	4,847	4,805	4,840	+4	+0.08	2,211,200	-
[8591]	26/01/19	4,848	4,858	4,794	4,836	-8	-0.17	2,302,700	-
[8591]	26/01/16	4,818	4,852	4,785	4,844	+22	+0.46	3,011,000	-
[8591]	26/01/15	4,793	4,825	4,762	4,822	+29	+0.61	3,411,200	-
[8591]	26/01/14	4,800	4,819	4,758	4,793	+20	+0.42	3,310,600	-
[8591]	26/01/13	4,789	4,797	4,707	4,773	+73	+1.55	3,891,600	-
[8591]	26/01/09	4,674	4,721	4,660	4,700	+41	+0.88	2,767,700	-
[8591]	26/01/08	4,679	4,746	4,657	4,659	-24	-0.51	3,051,100	-
[8591]	26/01/07	4,678	4,698	4,666	4,683	-64	-1.35	2,785,000	-
[8591]	26/01/06	4,720	4,747	4,701	4,747	+131	+2.84	3,386,100	-
[8591]	26/01/05	4,571	4,617	4,570	4,616	+62	+1.36	2,952,700	-
[8591]	25/12/30	4,603	4,603	4,553	4,554	-49	-1.06	2,120,400	-
[8591]	25/12/29	4,605	4,621	4,580	4,603	+40	+0.88	2,059,000	-
[8591]	25/12/26	4,572	4,593	4,541	4,563	-13	-0.28	1,501,100	-
[8591]	25/12/25	4,599	4,599	4,532	4,576	+8	+0.18	1,009,500	-
[8591]	25/12/24	4,608	4,624	4,551	4,568	-32	-0.70	1,967,900	-
[8591]	25/12/23	4,555	4,600	4,550	4,600	+82	+1.81	2,652,300	-
[8591]	25/12/22	4,534	4,539	4,455	4,518	+54	+1.21	3,202,800	-
[8591]	25/12/19	4,461	4,496	4,450	4,464	-4	-0.09	6,706,200	-
[8591]	25/12/18	4,444	4,486	4,428	4,468	+45	+1.02	2,787,000	-
[8591]	25/12/17	4,435	4,452	4,400	4,423	-13	-0.29	2,981,400	-
[8591]	25/12/16	4,530	4,532	4,435	4,436	-82	-1.81	3,308,600	-
[8591]	25/12/15	4,466	4,528	4,454	4,518	+65	+1.46	2,880,500	-
[8591]	25/12/12	4,399	4,477	4,381	4,453	+113	+2.60	3,587,900	-
[8591]	25/12/11	4,420	4,422	4,340	4,340	-16	-0.37	2,029,100	-
[8591]	25/12/10	4,360	4,380	4,352	4,356	+38	+0.88	2,582,300	-
[8591]	25/12/09	4,356	4,357	4,317	4,318	+8	+0.19	1,981,500	-
[8591]	25/12/08	4,265	4,325	4,246	4,310	+29	+0.68	2,333,100	-
[8591]	25/12/05	4,320	4,324	4,241	4,281	-65	-1.50	2,776,200	-
[8591]	25/12/04	4,263	4,350	4,254	4,346	+102	+2.40	2,828,500	-
[8591]	25/12/03	4,260	4,293	4,210	4,244	-27	-0.63	2,405,000	-
[8591]	25/12/02	4,249	4,278	4,224	4,271	+88	+2.10	3,752,600	-
[8591]	25/12/01	4,225	4,229	4,171	4,183	-60	-1.41	3,201,000	-
[8591]	25/11/28	4,160	4,243	4,145	4,243	+70	+1.68	2,913,500	-
[8591]	25/11/27	4,200	4,216	4,173	4,173	+10	+0.24	2,217,300	-
[8591]	25/11/26	4,129	4,167	4,115	4,163	+55	+1.34	2,915,800	-
[8591]	25/11/25	4,089	4,108	4,052	4,108	+31	+0.76	3,545,400	-
[8591]	25/11/21	3,976	4,077	3,970	4,077	+50	+1.24	8,799,600	-
[8591]	25/11/20	4,020	4,028	3,972	4,027	+70	+1.77	3,341,900	-
[8591]	25/11/19	3,969	3,993	3,920	3,957	+11	+0.28	3,079,600	-
[8591]	25/11/18	3,955	4,004	3,929	3,946	-49	-1.23	3,619,300	-
[8591]	25/11/17	3,994	4,016	3,950	3,995	-44	-1.09	3,227,100	-
[8591]	25/11/14	4,048	4,078	4,020	4,039	-16	-0.39	5,454,000	-
[8591]	25/11/13	4,220	4,223	4,052	4,055	+117	+2.97	8,188,000	-
[8591]	25/11/12	3,929	3,973	3,910	3,938	+55	+1.42	3,546,200	-
[8591]	25/11/11	3,898	3,924	3,846	3,883	+21	+0.54	3,213,200	-
[8591]	25/11/10	3,867	3,874	3,836	3,862	+33	+0.86	2,377,800	-
[8591]	25/11/07	3,837	3,858	3,805	3,829	-32	-0.83	2,339,000	-
[8591]	25/11/06	3,810	3,865	3,797	3,861	+83	+2.20	3,272,900	-
[8591]	25/11/05	3,769	3,783	3,701	3,778	+27	+0.72	3,974,700	-
[8591]	25/11/04	3,786	3,786	3,705	3,751	-9	-0.24	2,756,600	-
[8591]	25/10/31	3,731	3,766	3,730	3,760	+57	+1.54	3,643,600	-
[8591]	25/10/30	3,697	3,719	3,672	3,703	+10	+0.27	9,422,100	-
[8591]	25/10/29	3,739	3,746	3,690	3,693	-53	-1.41	2,736,700	-
[8591]	25/10/28	3,815	3,815	3,744	3,746	-53	-1.40	2,463,500	-
[8591]	25/10/27	3,818	3,825	3,784	3,799	+19	+0.50	3,119,600	-
[8591]	25/10/24	3,812	3,827	3,775	3,780	-52	-1.36	2,800,300	-
[8591]	25/10/23	3,830	3,837	3,786	3,832	-42	-1.08	2,391,400	-
[8591]	25/10/22	3,850	3,889	3,845	3,874	+38	+0.99	2,960,900	-
[8591]	25/10/21	3,784	3,854	3,765	3,836	+95	+2.54	4,768,900	-
[8591]	25/10/20	3,805	3,807	3,714	3,741	+38	+1.03	3,631,500	-
[8591]	25/10/17	3,727	3,741	3,701	3,703	-73	-1.93	3,812,500	-
[8591]	25/10/16	3,800	3,804	3,765	3,776	+23	+0.61	3,401,200	-
[8591]	25/10/15	3,750	3,769	3,725	3,753	+51	+1.38	2,432,300	-
[8591]	25/10/14	3,738	3,764	3,673	3,702	-72	-1.91	4,208,900	-
[8591]	25/10/10	3,816	3,826	3,771	3,774	-72	-1.87	3,729,400	-
[8591]	25/10/09	3,826	3,861	3,822	3,846	+14	+0.37	2,169,800	-
[8591]	25/10/08	3,893	3,907	3,818	3,832	-15	-0.39	2,871,600	-
[8591]	25/10/07	3,876	3,897	3,841	3,847	-16	-0.41	2,431,500	-
[8591]	25/10/06	3,885	3,890	3,816	3,863	+108	+2.88	3,359,700	-
[8591]	25/10/03	3,731	3,775	3,723	3,755	+24	+0.64	2,458,100	-
[8591]	25/10/02	3,770	3,789	3,708	3,731	-49	-1.30	2,898,000	-
[8591]	25/10/01	3,840	3,847	3,755	3,780	-102	-2.63	3,042,700	-
[8591]	25/09/30	3,870	3,892	3,850	3,882	+12	+0.31	3,035,100	-
[8591]	25/09/29	3,901	3,905	3,847	3,870	-90	-2.27	2,684,200	-
[8591]	25/09/26	3,944	3,979	3,939	3,960	-4	-0.10	4,318,800	-
[8591]	25/09/25	3,995	4,002	3,948	3,964	+8	+0.20	2,840,500	-
[8591]	25/09/24	4,010	4,011	3,937	3,956	-21	-0.53	3,310,600	-
[8591]	25/09/22	3,979	4,009	3,962	3,977	-12	-0.30	2,397,200	-
[8591]	25/09/19	3,967	4,005	3,946	3,989	+65	+1.66	6,134,100	-
[8591]	25/09/18	3,920	3,934	3,895	3,924	-14	-0.36	2,980,700	-
[8591]	25/09/17	3,965	3,972	3,914	3,938	-48	-1.20	3,007,300	-
[8591]	25/09/16	3,964	4,002	3,958	3,986	+36	+0.91	2,754,500	-
[8591]	25/09/12	4,000	4,000	3,941	3,950	+12	+0.30	3,460,600	-
[8591]	25/09/11	3,912	3,976	3,910	3,938	+25	+0.64	3,815,600	-
[8591]	25/09/10	3,868	3,923	3,861	3,913	+38	+0.98	2,816,500	-
[8591]	25/09/09	3,903	3,914	3,869	3,875	-28	-0.72	2,528,600	-
[8591]	25/09/08	3,885	3,928	3,873	3,903	+27	+0.70	2,074,700	-
[8591]	25/09/05	3,882	3,899	3,857	3,876	+40	+1.04	2,098,800	-