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
[8630]	26/10/29	6,897	7,006	6,895	7,006	+77.0	+1.11	4,761,100	6,192,020,586,496
[8630]	26/10/28	7,142	7,142	6,885	6,929	-226.0	-3.16	2,830,700	6,123,966,955,520
[8630]	26/10/27	7,137	7,167	7,050	7,155	+1.0	+0.01	1,865,500	6,323,709,673,472
[8630]	26/10/26	6,968	7,176	6,962	7,154	+116.0	+1.65	2,872,900	6,322,825,723,904
[8630]	26/10/23	7,094	7,160	6,953	7,038	+44.0	+0.63	3,661,900	6,220,302,778,368
[8630]	26/10/22	6,970	7,086	6,930	6,994	+65.0	+0.94	2,366,400	6,181,414,764,544
[8630]	26/10/21	6,893	6,955	6,852	6,929	+136.0	+2.00	2,558,500	6,123,966,955,520
[8630]	26/10/20	6,908	6,958	6,793	6,793	-175.0	-2.51	2,630,100	6,003,767,640,064
[8630]	26/10/19	6,941	7,007	6,862	6,968	+72.0	+1.04	2,358,400	6,158,435,745,792
[8630]	26/10/16	6,850	6,951	6,806	6,896	+142.0	+2.10	3,259,100	6,094,800,814,080
[8630]	26/10/15	6,719	6,811	6,678	6,754	+35.0	+0.52	3,076,500	5,969,298,849,792
[8630]	26/10/14	6,728	6,768	6,670	6,719	-45.0	-0.67	1,850,400	5,938,365,333,504
[8630]	26/10/13	6,693	6,764	6,663	6,764	+197.0	+3.00	2,949,500	5,978,137,296,896
[8630]	26/10/09	6,632	6,639	6,533	6,567	+22.0	+0.34	2,570,100	5,813,899,886,592
[8630]	26/10/08	6,495	6,557	6,466	6,545	-16.0	-0.24	2,379,000	5,794,422,587,392
[8630]	26/10/07	6,589	6,686	6,555	6,561	-91.0	-1.37	2,192,300	5,808,587,800,576
[8630]	26/10/06	6,598	6,674	6,575	6,652	+77.0	+1.17	1,883,400	5,898,891,689,984
[8630]	26/10/05	6,507	6,615	6,470	6,575	+52.0	+0.80	2,073,700	5,830,609,469,440
[8630]	26/10/02	6,609	6,619	6,485	6,523	-97.0	-1.47	2,456,100	5,784,496,766,976
[8630]	26/10/01	6,588	6,670	6,527	6,620	-82.0	-1.22	2,593,400	5,870,514,601,984
[8630]	26/09/30	6,655	6,723	6,596	6,702	+57.0	+0.86	2,768,600	5,943,231,250,432
[8630]	26/09/29	6,780	6,792	6,637	6,645	-264.0	-3.82	2,763,700	5,892,684,120,064
[8630]	26/09/28	6,896	6,943	6,848	6,909	+21.0	+0.30	2,376,300	6,126,795,489,280
[8630]	26/09/25	6,816	6,888	6,750	6,888	+120.0	+1.77	2,294,900	6,108,172,779,520
[8630]	26/09/24	6,958	6,958	6,768	6,768	-123.0	-1.78	3,133,600	6,001,759,092,736
[8630]	26/09/18	7,000	7,023	6,877	6,891	-103.0	-1.47	3,440,800	6,110,833,541,120
[8630]	26/09/17	6,899	6,994	6,882	6,994	+143.0	+2.09	2,339,000	6,202,172,375,040
[8630]	26/09/16	6,847	6,932	6,815	6,851	+51.0	+0.75	2,095,600	6,075,361,787,904
[8630]	26/09/15	6,980	6,989	6,793	6,800	-168.0	-2.41	2,254,900	6,030,136,180,736
[8630]	26/09/14	6,808	6,968	6,775	6,968	+194.0	+2.86	1,766,400	6,179,115,761,664
[8630]	26/09/11	6,580	6,790	6,578	6,774	+126.0	+1.90	2,724,600	6,007,079,567,360
[8630]	26/09/10	6,569	6,648	6,533	6,648	+70.0	+1.06	2,065,900	5,895,344,881,664
[8630]	26/09/09	6,567	6,627	6,537	6,578	-69.0	-1.04	2,526,900	5,833,269,706,752
[8630]	26/09/08	6,682	6,786	6,647	6,647	-135.0	-1.99	2,084,500	5,894,457,786,368
[8630]	26/09/07	6,832	6,873	6,754	6,782	-74.0	-1.08	1,885,800	6,014,173,708,288
[8630]	26/09/04	6,898	6,961	6,841	6,856	-29.0	-0.42	2,516,100	6,079,795,691,520
[8630]	26/09/03	6,885	6,981	6,880	6,885	+17.0	+0.25	1,922,200	6,119,178,108,928
[8630]	26/09/02	6,813	6,934	6,813	6,868	-45.0	-0.65	2,030,500	6,104,069,177,344
[8630]	26/09/01	6,826	6,986	6,824	6,913	+63.0	+0.92	1,761,500	6,144,063,963,136
[8630]	26/08/31	6,845	6,924	6,801	6,850	-11.0	-0.16	2,443,000	6,088,071,577,600
[8630]	26/08/28	6,818	6,905	6,793	6,861	+11.0	+0.16	1,816,900	6,097,847,975,936
[8630]	26/08/27	6,825	6,891	6,799	6,850	-23.0	-0.33	1,476,600	6,088,071,577,600
[8630]	26/08/26	6,903	6,938	6,841	6,873	+70.0	+1.03	1,625,500	6,108,513,042,432
[8630]	26/08/25	6,788	6,869	6,743	6,803	+95.0	+1.42	1,634,300	6,046,298,931,200
[8630]	26/08/24	6,757	6,770	6,650	6,708	-49.0	-0.73	1,705,000	5,961,866,018,816
[8630]	26/08/21	6,636	6,765	6,579	6,757	+122.0	+1.84	2,674,900	6,005,416,001,536
[8630]	26/08/20	6,597	6,667	6,555	6,635	+47.0	+0.71	2,362,000	5,896,985,903,104
[8630]	26/08/19	6,750	6,769	6,562	6,588	-152.0	-2.26	3,358,700	5,855,213,780,992
[8630]	26/08/18	6,654	6,749	6,624	6,740	+26.0	+0.39	3,072,300	5,990,306,545,664
[8630]	26/08/17	6,912	6,984	6,674	6,714	-297	-4.24	3,893,800	-
[8630]	26/08/14	7,069	7,122	7,011	7,011	-18	-0.26	2,312,600	-
[8630]	26/08/13	7,019	7,048	6,937	7,029	+45	+0.64	2,087,200	-
[8630]	26/08/12	6,974	7,022	6,951	6,984	+25	+0.36	2,334,400	-
[8630]	26/08/10	6,973	7,019	6,889	6,959	-109	-1.54	1,877,300	-
[8630]	26/08/07	7,071	7,138	7,020	7,068	+71	+1.01	1,712,500	-
[8630]	26/08/06	6,942	7,038	6,916	6,997	+35	+0.50	2,132,600	-
[8630]	26/08/05	6,863	6,963	6,852	6,962	+151	+2.22	1,635,000	-
[8630]	26/08/04	6,821	6,895	6,763	6,811	-61	-0.89	2,585,500	-
[8630]	26/08/03	6,963	7,052	6,740	6,872	-241	-3.39	3,274,200	-
[8630]	26/07/31	7,130	7,218	7,060	7,113	-106	-1.47	3,011,300	-
[8630]	26/07/30	7,265	7,350	7,162	7,219	-142	-1.93	2,797,000	-
[8630]	26/07/29	7,296	7,413	7,234	7,361	+97	+1.34	2,936,500	-
[8630]	26/07/28	7,246	7,291	7,180	7,264	+3	+0.04	2,053,700	-
[8630]	26/07/27	7,098	7,268	7,062	7,261	+210	+2.98	1,986,400	-
[8630]	26/07/24	6,970	7,085	6,938	7,051	+105	+1.51	2,304,800	-
[8630]	26/07/23	6,869	6,987	6,866	6,946	+40	+0.58	2,463,400	-
[8630]	26/07/22	6,846	6,910	6,794	6,906	-40	-0.58	3,027,900	-
[8630]	26/07/21	6,730	6,958	6,720	6,946	+316	+4.77	3,122,000	-
[8630]	26/07/17	6,624	6,724	6,580	6,630	+12	+0.18	3,770,500	-
[8630]	26/07/16	6,599	6,678	6,597	6,618	-19	-0.29	3,400,500	-
[8630]	26/07/15	6,640	6,698	6,613	6,637	+53	+0.80	2,336,700	-
[8630]	26/07/14	6,498	6,622	6,470	6,584	+106	+1.64	2,318,100	-
[8630]	26/07/13	6,513	6,541	6,468	6,478	-35	-0.54	2,615,800	-
[8630]	26/07/10	6,645	6,667	6,488	6,513	-132	-1.99	3,138,600	-
[8630]	26/07/09	6,648	6,689	6,544	6,645	-69	-1.03	2,338,500	-
[8630]	26/07/08	6,709	6,762	6,672	6,714	+72	+1.08	2,542,000	-
[8630]	26/07/07	6,776	6,820	6,642	6,642	-128	-1.89	3,323,200	-
[8630]	26/07/06	6,631	6,770	6,607	6,770	+135	+2.03	1,735,800	-
[8630]	26/07/03	6,685	6,697	6,584	6,635	+149	+2.30	2,511,100	-
[8630]	26/07/02	6,335	6,497	6,326	6,486	+236	+3.78	2,470,600	-
[8630]	26/07/01	6,313	6,389	6,214	6,250	+12	+0.19	2,520,700	-
[8630]	26/06/30	6,243	6,268	6,210	6,238	+24	+0.39	2,687,300	-
[8630]	26/06/29	6,117	6,261	6,107	6,214	+88	+1.44	2,647,500	-
[8630]	26/06/26	6,139	6,192	6,063	6,126	+21	+0.34	2,058,300	-
[8630]	26/06/25	6,180	6,181	6,050	6,105	-46	-0.75	2,945,400	-
[8630]	26/06/24	6,334	6,386	6,098	6,151	-201	-3.16	3,176,200	-
[8630]	26/06/23	6,492	6,539	6,320	6,352	-107	-1.66	2,755,800	-
[8630]	26/06/22	6,242	6,465	6,232	6,459	+117	+1.84	1,629,300	-
[8630]	26/06/19	6,329	6,410	6,292	6,342	-38	-0.60	2,403,400	-
[8630]	26/06/18	6,270	6,442	6,250	6,380	+186	+3.00	2,359,700	-
[8630]	26/06/17	6,330	6,406	6,194	6,194	-54	-0.86	1,584,400	-
[8630]	26/06/16	6,268	6,274	6,169	6,248	+6	+0.10	1,636,300	-
[8630]	26/06/15	6,172	6,361	6,150	6,242	+93	+1.51	2,104,600	-
[8630]	26/06/12	6,074	6,191	6,040	6,149	-25	-0.40	2,988,000	-
[8630]	26/06/11	6,183	6,249	6,112	6,174	+28	+0.46	3,041,900	-
[8630]	26/06/10	6,300	6,332	6,115	6,146	-71	-1.14	2,671,600	-
[8630]	26/06/09	6,080	6,289	6,037	6,217	+225	+3.76	3,588,800	-
[8630]	26/06/08	5,925	6,031	5,880	5,992	+94	+1.59	3,622,000	-
[8630]	26/06/05	5,874	5,956	5,827	5,898	+124	+2.15	2,221,700	-
[8630]	26/06/04	5,829	5,849	5,736	5,774	-126	-2.14	2,905,900	-
[8630]	26/06/03	5,870	5,957	5,870	5,900	0	0.00	2,946,900	-
[8630]	26/06/02	5,959	5,986	5,868	5,900	-6	-0.10	3,262,800	-
[8630]	26/06/01	5,905	5,951	5,874	5,906	-52	-0.87	2,798,500	-
[8630]	26/05/29	5,810	5,958	5,777	5,958	+56	+0.95	10,049,500	-
[8630]	26/05/28	5,930	5,943	5,813	5,902	-31	-0.52	2,832,400	-
[8630]	26/05/27	5,893	5,935	5,843	5,933	+191	+3.33	4,562,100	-
[8630]	26/05/26	5,630	5,753	5,531	5,742	+167	+3.00	4,559,600	-
[8630]	26/05/25	5,600	5,625	5,523	5,575	-101	-1.78	4,181,600	-
[8630]	26/05/22	5,569	5,764	5,568	5,676	+108	+1.94	5,931,000	-
[8630]	26/05/21	5,838	5,896	5,562	5,568	-670	-10.74	10,013,600	-
[8630]	26/05/20	6,400	6,435	6,145	6,238	-197	-3.06	3,556,800	-
[8630]	26/05/19	6,298	6,435	6,286	6,435	+301	+4.91	3,707,800	-
[8630]	26/05/18	6,146	6,161	6,053	6,134	+34	+0.56	2,206,900	-
[8630]	26/05/15	6,073	6,125	6,007	6,100	+102	+1.70	2,241,700	-
[8630]	26/05/14	6,041	6,050	5,977	5,998	-86	-1.41	2,712,200	-
[8630]	26/05/13	5,982	6,129	5,965	6,084	+191	+3.24	2,480,500	-
[8630]	26/05/12	5,854	5,946	5,789	5,893	+72	+1.24	1,923,700	-
[8630]	26/05/11	5,706	5,834	5,670	5,821	+59	+1.02	1,806,200	-
[8630]	26/05/08	5,882	5,900	5,717	5,762	-95	-1.62	2,815,000	-
[8630]	26/05/07	5,905	5,926	5,774	5,857	+152	+2.66	3,500,500	-
[8630]	26/05/01	5,710	5,744	5,615	5,705	-92	-1.59	1,581,400	-
[8630]	26/04/30	5,791	5,798	5,676	5,797	+26	+0.45	3,008,100	-
[8630]	26/04/28	5,772	5,815	5,704	5,771	+76	+1.33	2,563,900	-
[8630]	26/04/27	5,737	5,766	5,620	5,695	-142	-2.43	2,237,200	-
[8630]	26/04/24	5,890	5,892	5,805	5,837	+4	+0.07	1,999,000	-
[8630]	26/04/23	5,792	5,858	5,734	5,833	+13	+0.22	2,974,900	-
[8630]	26/04/22	5,909	5,948	5,820	5,820	-68	-1.15	1,832,200	-
[8630]	26/04/21	5,936	5,955	5,870	5,888	+12	+0.20	1,752,400	-
[8630]	26/04/20	5,937	5,947	5,872	5,876	-22	-0.37	1,671,700	-
[8630]	26/04/17	5,981	5,988	5,898	5,898	-76	-1.27	1,656,900	-
[8630]	26/04/16	5,969	5,995	5,950	5,974	+74	+1.25	2,046,800	-
[8630]	26/04/15	5,988	5,990	5,884	5,900	-2	-0.03	1,735,200	-
[8630]	26/04/14	6,015	6,022	5,875	5,902	-13	-0.22	1,639,900	-
[8630]	26/04/13	5,922	5,982	5,878	5,915	-61	-1.02	2,202,300	-
[8630]	26/04/10	6,037	6,050	5,967	5,976	-18	-0.30	2,063,200	-
[8630]	26/04/09	6,080	6,103	5,973	5,994	-186	-3.01	3,320,600	-
[8630]	26/04/08	6,296	6,296	6,163	6,180	+109	+1.80	2,392,800	-
[8630]	26/04/07	6,070	6,126	6,041	6,071	+53	+0.88	1,441,000	-
[8630]	26/04/06	6,047	6,088	6,014	6,018	+1	+0.02	1,291,900	-
[8630]	26/04/03	6,070	6,102	6,011	6,017	-42	-0.69	1,302,200	-
[8630]	26/04/02	6,203	6,259	6,037	6,059	-203	-3.24	2,551,100	-
[8630]	26/04/01	6,192	6,262	6,092	6,262	+250	+4.16	2,318,200	-
[8630]	26/03/31	6,058	6,190	6,002	6,012	+44	+0.74	3,262,300	-
[8630]	26/03/30	5,868	6,002	5,813	5,968	-172	-2.80	3,065,000	-
[8630]	26/03/27	6,099	6,184	6,047	6,140	+65	+1.07	2,849,600	-
[8630]	26/03/26	6,055	6,165	6,037	6,075	-21	-0.34	2,791,200	-
[8630]	26/03/25	5,955	6,153	5,938	6,096	+341	+5.93	3,034,200	-
[8630]	26/03/24	5,874	5,908	5,722	5,755	+114	+2.02	3,180,400	-
[8630]	26/03/23	5,676	5,733	5,607	5,641	-210	-3.59	2,641,400	-
[8630]	26/03/19	5,799	5,901	5,799	5,851	-148	-2.47	3,327,100	-
[8630]	26/03/18	5,947	6,029	5,927	5,999	+145	+2.48	1,851,700	-
[8630]	26/03/17	5,885	5,922	5,840	5,854	+69	+1.19	1,685,200	-
[8630]	26/03/16	5,849	5,885	5,748	5,785	-44	-0.75	1,994,200	-
[8630]	26/03/13	5,700	5,832	5,692	5,829	+68	+1.18	2,315,600	-
[8630]	26/03/12	5,832	5,854	5,705	5,761	-145	-2.46	2,190,600	-
[8630]	26/03/11	6,000	6,058	5,906	5,906	-7	-0.12	2,400,200	-
[8630]	26/03/10	5,870	5,950	5,832	5,913	+143	+2.48	2,425,300	-
[8630]	26/03/09	5,607	5,801	5,604	5,770	-237	-3.95	2,786,100	-
[8630]	26/03/06	5,917	6,013	5,854	6,007	+44	+0.74	2,062,400	-
[8630]	26/03/05	5,930	6,073	5,906	5,963	+271	+4.76	4,206,600	-
[8630]	26/03/04	5,785	5,812	5,637	5,692	-263	-4.42	2,754,700	-
[8630]	26/03/03	6,060	6,093	5,955	5,955	-148	-2.43	3,019,400	-
[8630]	26/03/02	6,053	6,150	6,007	6,103	-142	-2.27	2,737,200	-
[8630]	26/02/27	6,247	6,302	6,204	6,245	+97	+1.58	4,714,900	-
[8630]	26/02/26	6,129	6,210	6,020	6,148	+157	+2.62	2,545,900	-
[8630]	26/02/25	5,865	5,997	5,860	5,991	+87	+1.47	2,630,800	-
[8630]	26/02/24	5,906	5,941	5,824	5,904	0	0.00	2,488,500	-
[8630]	26/02/20	5,854	5,951	5,818	5,904	-50	-0.84	2,095,200	-
[8630]	26/02/19	5,961	5,980	5,901	5,954	-17	-0.28	1,755,500	-
[8630]	26/02/18	5,948	6,075	5,946	5,971	+97	+1.65	2,395,400	-
[8630]	26/02/17	5,949	5,956	5,850	5,874	-60	-1.01	1,767,500	-
[8630]	26/02/16	5,855	5,986	5,840	5,934	-32	-0.54	2,500,400	-
[8630]	26/02/13	6,052	6,109	5,929	5,966	-63	-1.04	3,946,800	-
[8630]	26/02/12	5,893	6,057	5,882	6,029	+71	+1.19	2,453,500	-
[8630]	26/02/10	5,964	6,009	5,916	5,958	+55	+0.93	2,203,100	-
[8630]	26/02/09	5,951	6,002	5,895	5,903	+95	+1.64	2,350,400	-
[8630]	26/02/06	5,699	5,808	5,693	5,808	+127	+2.24	2,495,800	-
[8630]	26/02/05	5,721	5,728	5,645	5,681	+91	+1.63	2,589,900	-
[8630]	26/02/04	5,481	5,619	5,425	5,590	+59	+1.07	1,953,000	-
[8630]	26/02/03	5,425	5,549	5,400	5,531	+195	+3.65	2,133,100	-
[8630]	26/02/02	5,482	5,484	5,326	5,336	+20	+0.38	2,919,000	-
[8630]	26/01/30	5,308	5,345	5,258	5,316	+45	+0.85	3,083,100	-
[8630]	26/01/29	5,157	5,298	5,149	5,271	+74	+1.42	2,490,500	-
[8630]	26/01/28	5,196	5,241	5,160	5,197	-133	-2.50	3,058,900	-
[8630]	26/01/27	5,370	5,380	5,285	5,330	-35	-0.65	1,982,400	-
[8630]	26/01/26	5,439	5,479	5,326	5,365	-165	-2.98	3,137,500	-
[8630]	26/01/23	5,547	5,550	5,468	5,530	+17	+0.31	1,990,300	-
[8630]	26/01/22	5,571	5,599	5,486	5,513	-18	-0.33	2,240,800	-
[8630]	26/01/21	5,601	5,634	5,516	5,531	-134	-2.37	2,007,500	-
[8630]	26/01/20	5,719	5,730	5,652	5,665	-36	-0.63	1,618,800	-
[8630]	26/01/19	5,691	5,720	5,635	5,701	-16	-0.28	1,299,200	-
[8630]	26/01/16	5,686	5,743	5,671	5,717	-19	-0.33	1,751,500	-
[8630]	26/01/15	5,738	5,807	5,730	5,736	-2	-0.03	1,991,500	-
[8630]	26/01/14	5,718	5,748	5,654	5,738	+4	+0.07	2,578,800	-
[8630]	26/01/13	5,818	5,818	5,690	5,734	+101	+1.79	2,555,100	-
[8630]	26/01/09	5,590	5,652	5,581	5,633	+39	+0.70	2,290,300	-
[8630]	26/01/08	5,561	5,637	5,560	5,594	+33	+0.59	2,720,900	-
[8630]	26/01/07	5,503	5,576	5,501	5,561	-1	-0.02	1,737,100	-
[8630]	26/01/06	5,522	5,619	5,513	5,562	+130	+2.39	2,307,300	-
[8630]	26/01/05	5,395	5,467	5,385	5,432	+96	+1.80	2,005,000	-
[8630]	25/12/30	5,350	5,358	5,323	5,336	+10	+0.19	1,391,600	-
[8630]	25/12/29	5,316	5,336	5,286	5,326	+23	+0.43	1,213,500	-
[8630]	25/12/26	5,298	5,345	5,265	5,303	-32	-0.60	860,900	-
[8630]	25/12/25	5,370	5,370	5,273	5,335	+32	+0.60	662,500	-
[8630]	25/12/24	5,376	5,388	5,277	5,303	-45	-0.84	1,356,400	-
[8630]	25/12/23	5,296	5,367	5,287	5,348	+76	+1.44	1,553,100	-
[8630]	25/12/22	5,356	5,370	5,252	5,272	+9	+0.17	1,592,500	-
[8630]	25/12/19	5,320	5,330	5,263	5,263	-8	-0.15	3,403,900	-
[8630]	25/12/18	5,310	5,345	5,253	5,271	-3	-0.06	2,135,100	-
[8630]	25/12/17	5,171	5,287	5,158	5,274	+94	+1.81	1,736,000	-
[8630]	25/12/16	5,300	5,313	5,179	5,180	-99	-1.88	2,326,600	-
[8630]	25/12/15	5,220	5,302	5,219	5,279	+79	+1.52	1,786,500	-
[8630]	25/12/12	5,149	5,233	5,146	5,200	+151	+2.99	3,549,800	-
[8630]	25/12/11	5,131	5,210	5,033	5,049	-32	-0.63	1,933,000	-
[8630]	25/12/10	5,035	5,083	4,994	5,081	0	0.00	2,848,800	-
[8630]	25/12/09	5,064	5,082	5,042	5,081	+49	+0.97	1,582,200	-
[8630]	25/12/08	4,985	5,041	4,967	5,032	+27	+0.54	2,051,400	-
[8630]	25/12/05	5,062	5,097	4,985	5,005	-125	-2.44	2,052,200	-
[8630]	25/12/04	5,050	5,158	5,050	5,130	+80	+1.58	2,462,400	-
[8630]	25/12/03	5,080	5,104	5,017	5,050	-30	-0.59	2,210,300	-
[8630]	25/12/02	5,050	5,120	5,036	5,080	+87	+1.74	2,880,900	-
[8630]	25/12/01	4,955	5,009	4,945	4,993	+40	+0.81	2,074,900	-
[8630]	25/11/28	4,947	4,977	4,896	4,953	+38	+0.77	1,778,000	-
[8630]	25/11/27	4,965	4,984	4,874	4,915	-53	-1.07	1,702,800	-
[8630]	25/11/26	4,848	4,981	4,846	4,968	+100	+2.05	3,040,600	-
[8630]	25/11/25	4,954	4,981	4,847	4,868	-160	-3.18	3,212,400	-
[8630]	25/11/21	4,848	5,115	4,846	5,028	+73	+1.47	13,339,000	-
[8630]	25/11/20	4,880	4,998	4,814	4,955	+472	+10.53	6,931,500	-
[8630]	25/11/19	4,570	4,574	4,477	4,483	-70	-1.54	2,886,600	-
[8630]	25/11/18	4,602	4,635	4,514	4,553	-93	-2.00	3,065,700	-
[8630]	25/11/17	4,697	4,709	4,627	4,646	-39	-0.83	2,479,300	-
[8630]	25/11/14	4,656	4,699	4,628	4,685	+17	+0.36	1,778,000	-
[8630]	25/11/13	4,700	4,715	4,639	4,668	+1	+0.02	1,717,700	-
[8630]	25/11/12	4,639	4,683	4,635	4,667	+68	+1.48	1,922,900	-
[8630]	25/11/11	4,630	4,646	4,570	4,599	-25	-0.54	1,951,400	-
[8630]	25/11/10	4,694	4,706	4,607	4,624	-12	-0.26	1,596,500	-
[8630]	25/11/07	4,590	4,656	4,585	4,636	+5	+0.11	1,937,900	-
[8630]	25/11/06	4,528	4,638	4,527	4,631	+123	+2.73	1,943,500	-
[8630]	25/11/05	4,686	4,713	4,490	4,508	-146	-3.14	3,350,900	-
[8630]	25/11/04	4,707	4,727	4,627	4,654	-54	-1.15	2,877,900	-
[8630]	25/10/31	4,665	4,727	4,655	4,708	+56	+1.20	2,629,700	-
[8630]	25/10/30	4,606	4,676	4,590	4,652	+101	+2.22	7,942,100	-
[8630]	25/10/29	4,605	4,634	4,551	4,551	-51	-1.11	2,503,200	-
[8630]	25/10/28	4,670	4,678	4,602	4,602	-56	-1.20	1,881,900	-
[8630]	25/10/27	4,670	4,697	4,654	4,658	+45	+0.98	1,957,700	-
[8630]	25/10/24	4,670	4,680	4,613	4,613	-78	-1.66	1,724,000	-
[8630]	25/10/23	4,647	4,695	4,633	4,691	+43	+0.93	1,784,700	-
[8630]	25/10/22	4,610	4,682	4,608	4,648	+41	+0.89	2,090,800	-
[8630]	25/10/21	4,652	4,683	4,587	4,607	-32	-0.69	2,936,400	-
[8630]	25/10/20	4,641	4,663	4,601	4,639	+92	+2.02	2,088,500	-
[8630]	25/10/17	4,702	4,730	4,547	4,547	-225	-4.72	3,455,100	-
[8630]	25/10/16	4,847	4,891	4,759	4,772	-76	-1.57	2,788,500	-
[8630]	25/10/15	4,815	4,874	4,811	4,848	+89	+1.87	2,258,600	-
[8630]	25/10/14	4,749	4,826	4,741	4,759	-60	-1.25	3,241,700	-
[8630]	25/10/10	4,865	4,876	4,785	4,819	-60	-1.23	3,799,000	-
[8630]	25/10/09	4,790	4,879	4,775	4,879	+99	+2.07	2,599,600	-
[8630]	25/10/08	4,723	4,835	4,670	4,780	+127	+2.73	2,849,600	-
[8630]	25/10/07	4,648	4,711	4,640	4,653	+21	+0.45	3,058,900	-
[8630]	25/10/06	4,590	4,670	4,576	4,632	+179	+4.02	3,662,800	-
[8630]	25/10/03	4,451	4,506	4,450	4,453	-34	-0.76	1,721,900	-
[8630]	25/10/02	4,440	4,495	4,436	4,487	+6	+0.13	2,169,200	-
[8630]	25/10/01	4,505	4,545	4,438	4,481	-94	-2.05	2,811,000	-
[8630]	25/09/30	4,493	4,618	4,493	4,575	+66	+1.46	2,712,800	-
[8630]	25/09/29	4,553	4,554	4,483	4,509	-123	-2.66	2,351,400	-
[8630]	25/09/26	4,586	4,658	4,570	4,632	+57	+1.25	3,570,000	-
[8630]	25/09/25	4,720	4,721	4,563	4,575	-119	-2.54	4,213,900	-
[8630]	25/09/24	4,751	4,762	4,661	4,694	-26	-0.55	2,426,800	-
[8630]	25/09/22	4,705	4,751	4,694	4,720	+34	+0.73	1,912,300	-
[8630]	25/09/19	4,727	4,789	4,665	4,686	-16	-0.34	5,607,200	-
[8630]	25/09/18	4,774	4,806	4,702	4,702	-27	-0.57	2,508,800	-
[8630]	25/09/17	4,793	4,824	4,711	4,729	-64	-1.34	2,263,500	-
[8630]	25/09/16	4,770	4,839	4,769	4,793	+42	+0.88	2,160,500	-
[8630]	25/09/12	4,826	4,826	4,751	4,751	+62	+1.32	3,732,300	-
[8630]	25/09/11	4,733	4,749	4,677	4,689	-91	-1.90	2,204,100	-
[8630]	25/09/10	4,756	4,812	4,729	4,780	-16	-0.33	1,960,900	-
[8630]	25/09/09	4,811	4,870	4,792	4,796	-5	-0.10	1,954,200	-
[8630]	25/09/08	4,773	4,848	4,748	4,801	+28	+0.59	1,459,700	-
[8630]	25/09/05	4,861	4,879	4,767	4,773	-24	-0.50	1,703,400	-