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
[141A]	26/10/29	3,805	4,070	3,770	4,070	+260.0	+6.82	2,904,000	499,725,205,504
[141A]	26/10/28	3,820	3,880	3,775	3,810	+80.0	+2.14	761,100	467,801,735,168
[141A]	26/10/27	3,690	3,730	3,625	3,730	+75.0	+2.05	356,700	457,979,133,952
[141A]	26/10/26	3,570	3,690	3,550	3,655	+80.0	+2.24	405,700	448,770,441,216
[141A]	26/10/23	3,505	3,590	3,430	3,575	+60.0	+1.71	443,800	438,947,807,232
[141A]	26/10/22	3,565	3,615	3,515	3,515	-70.0	-1.95	411,200	431,580,872,704
[141A]	26/10/21	3,650	3,665	3,570	3,585	-75.0	-2.05	389,600	440,175,656,960
[141A]	26/10/20	3,560	3,660	3,525	3,660	+120.0	+3.39	444,200	449,384,349,696
[141A]	26/10/19	3,555	3,595	3,485	3,540	-45.0	-1.26	327,500	434,650,447,872
[141A]	26/10/16	3,580	3,610	3,545	3,585	+20.0	+0.56	269,300	440,175,656,960
[141A]	26/10/15	3,455	3,590	3,430	3,565	+110.0	+3.18	647,200	437,719,990,272
[141A]	26/10/14	3,545	3,590	3,430	3,455	-65.0	-1.85	671,800	424,213,905,408
[141A]	26/10/13	3,690	3,710	3,520	3,520	-180.0	-4.86	635,900	432,194,781,184
[141A]	26/10/09	3,730	3,775	3,690	3,700	-15.0	-0.40	466,900	454,295,650,304
[141A]	26/10/08	3,900	3,920	3,685	3,715	-215.0	-5.47	808,400	456,137,375,744
[141A]	26/10/07	3,915	3,980	3,850	3,930	-5.0	-0.13	498,700	482,535,636,992
[141A]	26/10/06	3,810	3,950	3,790	3,935	+70.0	+1.81	471,100	483,149,578,240
[141A]	26/10/05	3,775	3,885	3,725	3,865	+115.0	+3.07	436,300	474,554,793,984
[141A]	26/10/02	3,840	3,845	3,750	3,750	-65.0	-1.70	425,300	460,434,767,872
[141A]	26/10/01	3,895	3,920	3,765	3,815	+40.0	+1.06	626,800	468,415,643,648
[141A]	26/09/30	3,715	3,810	3,620	3,775	+25.0	+0.67	488,100	463,504,343,040
[141A]	26/09/29	3,770	3,790	3,650	3,750	-40.0	-1.06	392,200	460,434,767,872
[141A]	26/09/28	3,710	3,815	3,710	3,790	+150.0	+4.12	625,800	465,346,068,480
[141A]	26/09/25	3,630	3,660	3,605	3,640	+10.0	+0.28	372,200	446,928,683,008
[141A]	26/09/24	3,640	3,715	3,600	3,630	-20.0	-0.55	432,900	445,664,100,352
[141A]	26/09/18	3,755	3,765	3,650	3,650	-70.0	-1.88	398,100	448,119,537,664
[141A]	26/09/17	3,740	3,795	3,660	3,720	+20.0	+0.54	517,900	456,713,633,792
[141A]	26/09/16	3,930	3,955	3,680	3,700	-260.0	-6.57	901,800	454,258,163,712
[141A]	26/09/15	3,950	4,000	3,910	3,960	+40.0	+1.02	283,900	486,179,012,608
[141A]	26/09/14	3,900	3,980	3,895	3,920	-25.0	-0.63	410,200	481,268,137,984
[141A]	26/09/11	3,915	4,030	3,850	3,945	-40.0	-1.00	612,100	484,337,418,240
[141A]	26/09/10	4,100	4,125	3,940	3,985	-150.0	-3.63	622,000	489,248,325,632
[141A]	26/09/09	4,265	4,290	4,105	4,135	-95.0	-2.25	558,900	507,664,203,776
[141A]	26/09/08	4,075	4,265	4,070	4,230	+190.0	+4.70	927,000	519,327,580,160
[141A]	26/09/07	4,120	4,150	4,025	4,040	-115.0	-2.77	400,600	496,000,827,392
[141A]	26/09/04	4,080	4,185	4,015	4,155	+110.0	+2.72	567,900	510,119,641,088
[141A]	26/09/03	3,900	4,045	3,835	4,045	+155.0	+3.98	566,300	496,614,670,336
[141A]	26/09/02	4,040	4,045	3,890	3,890	-80.0	-2.02	538,800	477,584,949,248
[141A]	26/09/01	4,025	4,080	3,970	3,970	-50.0	-1.24	525,100	487,406,731,264
[141A]	26/08/31	4,135	4,150	4,010	4,020	-115.0	-2.78	574,200	493,545,357,312
[141A]	26/08/28	4,065	4,135	4,015	4,135	+115.0	+2.86	802,200	507,664,203,776
[141A]	26/08/27	3,950	4,070	3,880	4,020	+70.0	+1.77	582,600	493,545,357,312
[141A]	26/08/26	3,900	3,995	3,840	3,950	+15.0	+0.38	475,300	484,951,293,952
[141A]	26/08/25	3,975	4,070	3,935	3,935	0	+0.00	741,100	483,109,699,584
[141A]	26/08/24	3,850	3,970	3,720	3,935	+15.0	+0.38	1,106,000	483,109,699,584
[141A]	26/08/21	3,985	4,065	3,920	3,920	-85.0	-2.12	757,000	481,268,137,984
[141A]	26/08/20	3,890	4,020	3,835	4,005	+215.0	+5.67	922,100	491,703,795,712
[141A]	26/08/19	3,775	3,870	3,680	3,790	-5.0	-0.13	789,500	465,307,697,152
[141A]	26/08/18	3,750	3,850	3,725	3,795	+5.0	+0.13	840,700	465,921,572,864
[141A]	26/08/17	3,845	3,980	3,740	3,790	+110.0	+2.99	1,408,100	465,307,697,152
[141A]	26/08/14	3,730	3,880	3,590	3,680	+350.0	+10.51	3,409,500	451,324,313,600
[141A]	26/08/13	3,380	3,420	3,255	3,330	-90.0	-2.63	1,075,100	408,399,446,016
[141A]	26/08/12	3,330	3,440	3,320	3,420	+155.0	+4.75	922,200	419,437,281,280
[141A]	26/08/10	3,310	3,315	3,180	3,265	0	+0.00	480,000	400,427,712,512
[141A]	26/08/07	3,215	3,275	3,185	3,265	+65.0	+2.03	337,400	400,427,712,512
[141A]	26/08/06	3,295	3,320	3,155	3,200	-70.0	-2.14	459,000	392,455,946,240
[141A]	26/08/05	3,260	3,295	3,210	3,270	+20.0	+0.62	319,500	401,040,900,096
[141A]	26/08/04	3,285	3,305	3,125	3,250	+35.0	+1.09	666,200	398,588,051,456
[141A]	26/08/03	3,180	3,215	3,065	3,215	+85.0	+2.72	539,000	394,295,574,528
[141A]	26/07/31	3,055	3,145	3,025	3,130	+45.0	+1.46	399,700	383,870,959,616
[141A]	26/07/30	3,045	3,110	3,000	3,085	+50.0	+1.65	454,600	378,352,041,984
[141A]	26/07/29	3,070	3,100	3,015	3,035	-10.0	-0.33	526,600	372,219,936,768
[141A]	26/07/28	3,070	3,090	3,000	3,045	+20.0	+0.66	514,300	373,446,344,704
[141A]	26/07/27	3,000	3,035	2,998	3,025	+36.0	+1.20	292,400	370,993,496,064
[141A]	26/07/24	2,973	2,990	2,947	2,989	-6.0	-0.20	368,400	366,578,368,512
[141A]	26/07/23	3,010	3,015	2,970	2,995	-10.0	-0.33	346,400	367,314,239,488
[141A]	26/07/22	3,000	3,010	2,974	3,005	-10.0	-0.33	398,100	368,540,647,424
[141A]	26/07/21	3,000	3,050	2,983	3,015	+35.0	+1.17	268,500	369,767,088,128
[141A]	26/07/17	3,055	3,115	2,973	2,980	-50	-1.65	731,500	-
[141A]	26/07/16	3,020	3,050	3,010	3,030	+25	+0.83	353,000	-
[141A]	26/07/15	3,045	3,060	3,005	3,005	-40	-1.31	330,300	-
[141A]	26/07/14	3,050	3,165	3,030	3,045	-10	-0.33	473,000	-
[141A]	26/07/13	3,040	3,065	2,960	3,055	+15	+0.49	838,000	-
[141A]	26/07/10	3,095	3,100	3,010	3,040	-60	-1.94	370,100	-
[141A]	26/07/09	3,000	3,115	2,983	3,100	+90	+2.99	423,500	-
[141A]	26/07/08	3,110	3,120	2,976	3,010	-130	-4.14	923,100	-
[141A]	26/07/07	3,105	3,215	3,070	3,140	+105	+3.46	1,027,000	-
[141A]	26/07/06	3,060	3,120	3,025	3,035	-40	-1.30	660,900	-
[141A]	26/07/03	3,090	3,145	3,055	3,075	+77	+2.57	624,800	-
[141A]	26/07/02	2,939	3,065	2,917	2,998	+109	+3.77	771,900	-
[141A]	26/07/01	2,992	3,015	2,880	2,889	-103	-3.44	802,900	-
[141A]	26/06/30	3,170	3,200	2,988	2,992	-78	-2.54	671,000	-
[141A]	26/06/29	3,040	3,100	2,988	3,070	+118	+4.00	700,900	-
[141A]	26/06/26	3,025	3,085	2,939	2,952	-73	-2.41	843,500	-
[141A]	26/06/25	3,030	3,225	2,957	3,025	-10	-0.33	2,054,500	-
[141A]	26/06/24	2,793	3,060	2,793	3,035	+232	+8.28	1,854,100	-
[141A]	26/06/23	2,747	2,825	2,725	2,803	+60	+2.19	667,900	-
[141A]	26/06/22	2,731	2,775	2,700	2,743	-2	-0.07	561,000	-
[141A]	26/06/19	2,757	2,806	2,721	2,745	+14	+0.51	644,700	-
[141A]	26/06/18	2,802	2,805	2,717	2,731	-72	-2.57	719,200	-
[141A]	26/06/17	2,791	2,850	2,768	2,803	+59	+2.15	725,000	-
[141A]	26/06/16	2,833	2,865	2,721	2,744	-89	-3.14	708,300	-
[141A]	26/06/15	2,837	2,873	2,746	2,833	+44	+1.58	794,600	-
[141A]	26/06/12	2,889	2,937	2,789	2,789	-61	-2.14	789,200	-
[141A]	26/06/11	2,876	2,925	2,811	2,850	+57	+2.04	1,139,800	-
[141A]	26/06/10	2,830	2,841	2,725	2,793	-22	-0.78	716,100	-
[141A]	26/06/09	2,769	2,825	2,732	2,815	+33	+1.19	786,600	-
[141A]	26/06/08	2,750	2,873	2,716	2,782	+8	+0.29	948,300	-
[141A]	26/06/05	2,669	2,849	2,669	2,774	+106	+3.97	1,158,000	-
[141A]	26/06/04	2,702	2,792	2,667	2,668	-66	-2.41	1,114,100	-
[141A]	26/06/03	2,538	2,734	2,506	2,734	+164	+6.38	2,080,500	-
[141A]	26/06/02	2,620	2,645	2,545	2,570	-116	-4.32	1,351,600	-
[141A]	26/06/01	2,800	2,800	2,642	2,686	-179	-6.25	1,516,200	-
[141A]	26/05/29	2,929	2,965	2,865	2,865	-35	-1.21	1,052,700	-
[141A]	26/05/28	2,846	3,015	2,813	2,900	+95	+3.39	2,342,800	-
[141A]	26/05/27	2,718	2,913	2,617	2,805	+2	+0.07	3,547,100	-
[141A]	26/05/26	2,835	2,849	2,746	2,803	-75	-2.61	1,952,700	-
[141A]	26/05/25	3,000	3,075	2,874	2,878	-93	-3.13	2,116,700	-
[141A]	26/05/22	3,055	3,060	2,952	2,971	-84.0	-2.75	1,224,100	-
[141A]	26/05/21	3,110	3,145	2,929	3,055	-50.0	-1.61	2,077,000	-
[141A]	26/05/20	3,180	3,270	3,085	3,105	-75.0	-2.36	2,380,200	-
[141A]	26/05/19	2,948	3,195	2,921	3,180	+269.0	+9.24	3,530,000	-
[141A]	26/05/18	3,505	3,505	2,887	2,911	-659.0	-18.46	6,921,200	-
[141A]	26/05/15	3,710	3,735	3,570	3,570	-700.0	-16.39	2,195,000	-
[141A]	26/05/14	4,440	4,465	4,205	4,270	-170.0	-3.83	1,118,900	-
[141A]	26/05/13	4,305	4,460	4,280	4,440	+110	+2.54	768,600	-
[141A]	26/05/12	4,300	4,410	4,265	4,330	+105	+2.49	863,800	-
[141A]	26/05/11	4,120	4,290	4,090	4,225	+85	+2.05	616,500	-
[141A]	26/05/08	4,215	4,315	4,090	4,140	-15	-0.36	715,300	-
[141A]	26/05/07	3,900	4,225	3,875	4,155	+270	+6.95	1,285,300	-
[141A]	26/05/01	3,960	3,995	3,870	3,885	-35	-0.89	658,800	-
[141A]	26/04/30	4,000	4,055	3,845	3,920	-125	-3.09	876,900	-
[141A]	26/04/28	3,870	4,050	3,810	4,045	+140	+3.59	861,200	-
[141A]	26/04/27	3,970	4,010	3,850	3,905	-80	-2.01	975,700	-
[141A]	26/04/24	4,215	4,215	3,970	3,985	-270	-6.35	1,418,800	-
[141A]	26/04/23	4,400	4,400	4,135	4,255	-270	-5.97	1,583,300	-
[141A]	26/04/22	4,760	4,790	4,490	4,525	-220	-4.64	742,700	-
[141A]	26/04/21	4,695	4,785	4,610	4,745	+160	+3.49	805,400	-
[141A]	26/04/20	4,455	4,655	4,455	4,585	+140	+3.15	696,400	-
[141A]	26/04/17	4,475	4,555	4,440	4,445	-50	-1.11	517,800	-
[141A]	26/04/16	4,420	4,495	4,350	4,495	+115	+2.63	723,500	-
[141A]	26/04/15	4,320	4,445	4,310	4,380	+125	+2.94	703,400	-
[141A]	26/04/14	4,190	4,285	4,125	4,255	+85	+2.04	802,600	-
[141A]	26/04/13	4,375	4,385	4,115	4,170	-275	-6.19	1,808,700	-
[141A]	26/04/10	4,535	4,725	4,445	4,445	+20	+0.45	1,710,600	-
[141A]	26/04/09	4,655	4,670	4,370	4,425	-230	-4.94	1,292,200	-
[141A]	26/04/08	4,815	4,840	4,570	4,655	-125	-2.62	1,441,400	-
[141A]	26/04/07	4,725	4,820	4,680	4,780	+125	+2.69	837,700	-
[141A]	26/04/06	4,755	4,795	4,645	4,655	+30	+0.65	643,500	-
[141A]	26/04/03	4,655	4,675	4,535	4,625	+95	+2.10	600,700	-
[141A]	26/04/02	4,485	4,710	4,430	4,530	+85	+1.91	1,189,400	-
[141A]	26/04/01	4,310	4,450	4,260	4,445	+245	+5.83	774,400	-
[141A]	26/03/31	4,200	4,250	4,105	4,200	-5	-0.12	588,500	-
[141A]	26/03/30	4,080	4,260	4,035	4,205	-75	-1.75	687,900	-
[141A]	26/03/27	4,180	4,280	4,100	4,280	+170	+4.14	639,900	-
[141A]	26/03/26	4,200	4,235	4,065	4,110	-140	-3.29	511,200	-
[141A]	26/03/25	4,235	4,285	4,195	4,250	+105	+2.53	511,800	-
[141A]	26/03/24	4,135	4,170	4,050	4,145	+140	+3.50	628,000	-
[141A]	26/03/23	4,170	4,205	3,995	4,005	-235	-5.54	940,400	-
[141A]	26/03/19	4,300	4,360	4,215	4,240	-270	-5.99	1,451,900	-
[141A]	26/03/18	4,210	4,510	4,185	4,510	+285	+6.75	1,250,400	-
[141A]	26/03/17	4,140	4,235	4,040	4,225	+155	+3.81	1,082,400	-
[141A]	26/03/16	4,005	4,125	3,980	4,070	+50	+1.24	827,900	-
[141A]	26/03/13	3,790	4,085	3,775	4,020	+160	+4.15	1,256,200	-
[141A]	26/03/12	3,975	3,980	3,805	3,860	+20	+0.52	1,439,300	-
[141A]	26/03/11	3,775	3,965	3,770	3,840	+60	+1.59	1,166,500	-
[141A]	26/03/10	3,780	3,820	3,745	3,780	-20	-0.53	865,700	-
[141A]	26/03/09	3,785	3,890	3,720	3,800	-260	-6.40	1,591,100	-
[141A]	26/03/06	3,970	4,080	3,900	4,060	+65	+1.63	669,400	-
[141A]	26/03/05	4,300	4,340	3,985	3,995	-90	-2.20	1,085,700	-
[141A]	26/03/04	4,115	4,245	4,070	4,085	-170	-4.00	1,462,000	-
[141A]	26/03/03	4,485	4,520	4,255	4,255	-250	-5.55	1,233,900	-
[141A]	26/03/02	4,595	4,715	4,480	4,505	-195	-4.15	1,167,700	-
[141A]	26/02/27	4,555	4,725	4,545	4,700	+215	+4.79	1,142,100	-
[141A]	26/02/26	4,525	4,760	4,430	4,485	+20	+0.45	1,279,100	-
[141A]	26/02/25	4,615	4,615	4,455	4,465	-155	-3.35	1,176,200	-
[141A]	26/02/24	4,600	4,725	4,500	4,620	+20	+0.43	1,660,900	-
[141A]	26/02/20	4,410	4,695	4,410	4,600	+120	+2.68	2,837,800	-
[141A]	26/02/19	3,990	4,505	3,990	4,480	+450	+11.17	2,866,600	-
[141A]	26/02/18	3,925	4,080	3,855	4,030	+290	+7.75	2,062,900	-
[141A]	26/02/17	3,950	3,975	3,650	3,740	-155	-3.98	1,340,200	-
[141A]	26/02/16	3,950	4,140	3,750	3,895	+5	+0.13	3,937,300	-
[141A]	26/02/13	3,750	3,890	3,710	3,890	+700	+21.94	2,791,500	-
[141A]	26/02/12	3,130	3,195	3,105	3,190	+215	+7.23	1,449,100	-
[141A]	26/02/10	2,997	3,060	2,966	2,975	-40	-1.33	896,000	-
[141A]	26/02/09	3,010	3,040	2,974	3,015	+45	+1.52	662,100	-
[141A]	26/02/06	2,945	2,970	2,903	2,970	+67	+2.31	631,200	-
[141A]	26/02/05	2,899	2,953	2,882	2,903	-21	-0.72	797,300	-
[141A]	26/02/04	2,858	2,955	2,823	2,924	+64	+2.24	677,300	-
[141A]	26/02/03	2,850	2,900	2,821	2,860	+2	+0.07	604,000	-
[141A]	26/02/02	2,885	2,930	2,858	2,858	-34	-1.18	675,200	-
[141A]	26/01/30	2,907	2,920	2,857	2,892	-25	-0.86	557,900	-
[141A]	26/01/29	3,005	3,010	2,895	2,917	-118	-3.89	1,011,600	-
[141A]	26/01/28	3,085	3,085	3,000	3,035	-50	-1.62	408,200	-
[141A]	26/01/27	3,115	3,165	3,075	3,085	-50	-1.59	502,000	-
[141A]	26/01/26	3,120	3,215	3,090	3,135	+65	+2.12	968,500	-
[141A]	26/01/23	3,015	3,120	2,994	3,070	+55	+1.82	618,800	-
[141A]	26/01/22	3,070	3,125	2,986	3,015	-30	-0.99	940,400	-
[141A]	26/01/21	3,225	3,255	3,035	3,045	-250	-7.59	1,534,200	-
[141A]	26/01/20	3,230	3,345	3,110	3,295	+115	+3.62	1,736,800	-
[141A]	26/01/19	3,200	3,250	3,100	3,180	+212	+7.14	2,473,000	-
[141A]	26/01/16	2,985	3,015	2,941	2,968	-47	-1.56	889,100	-
[141A]	26/01/15	2,861	3,020	2,861	3,015	+190	+6.73	1,205,300	-
[141A]	26/01/14	2,992	3,025	2,825	2,825	-173	-5.77	1,712,600	-
[141A]	26/01/13	3,055	3,090	2,980	2,998	-92	-2.98	1,173,300	-
[141A]	26/01/09	3,100	3,170	3,025	3,090	+163	+5.57	1,670,000	-
[141A]	26/01/08	3,045	3,095	2,926	2,927	-118	-3.88	956,300	-
[141A]	26/01/07	3,120	3,125	3,000	3,045	-75	-2.40	767,900	-
[141A]	26/01/06	3,180	3,190	3,070	3,120	-45	-1.42	996,400	-
[141A]	26/01/05	3,150	3,190	3,105	3,165	+65	+2.10	958,300	-
[141A]	25/12/30	3,145	3,215	3,090	3,100	-15	-0.48	926,500	-
[141A]	25/12/29	3,120	3,200	3,065	3,115	-15	-0.48	1,334,300	-
[141A]	25/12/26	3,070	3,220	3,000	3,130	+95	+3.13	2,353,000	-
[141A]	25/12/25	2,848	3,045	2,840	3,035	+186	+6.53	1,955,900	-
[141A]	25/12/24	2,861	2,876	2,822	2,849	-12	-0.42	936,500	-
[141A]	25/12/23	2,827	2,872	2,815	2,861	+62	+2.22	1,094,900	-
[141A]	25/12/22	2,670	2,880	2,630	2,799	+116	+4.32	2,460,800	-
[141A]	25/12/19	2,710	2,775	2,675	2,683	-46	-1.69	1,281,900	-
[141A]	25/12/18	2,802	2,832	2,696	2,729	-65	-2.33	1,124,200	-
[141A]	25/12/17	2,778	2,833	2,736	2,794	+8	+0.29	1,193,000	-
[141A]	25/12/16	2,828	2,869	2,731	2,786	-90	-3.13	2,061,400	-
[141A]	25/12/15	2,688	2,909	2,653	2,876	+219	+8.24	3,713,500	-
[141A]	25/12/12	2,595	2,729	2,593	2,657	+63	+2.43	2,488,800	-
[141A]	25/12/11	2,493	2,610	2,470	2,594	+110	+4.43	2,873,900	-
[141A]	25/12/10	2,372	2,514	2,368	2,484	+98	+4.11	1,557,700	-
[141A]	25/12/09	2,380	2,419	2,368	2,386	+6	+0.25	517,900	-
[141A]	25/12/08	2,429	2,443	2,377	2,380	-21	-0.87	728,700	-
[141A]	25/12/05	2,440	2,445	2,396	2,401	-45	-1.84	642,500	-
[141A]	25/12/04	2,400	2,465	2,390	2,446	+49	+2.04	858,700	-
[141A]	25/12/03	2,390	2,420	2,319	2,397	-21	-0.87	830,500	-
[141A]	25/12/02	2,428	2,445	2,388	2,418	-13	-0.53	680,100	-
[141A]	25/12/01	2,410	2,454	2,382	2,431	+115	+4.97	1,503,200	-
[141A]	25/11/28	2,310	2,362	2,309	2,316	+14	+0.61	503,900	-
[141A]	25/11/27	2,306	2,318	2,276	2,302	-25	-1.07	527,800	-
[141A]	25/11/26	2,343	2,350	2,305	2,327	+10	+0.43	627,600	-
[141A]	25/11/25	2,333	2,368	2,294	2,317	-48	-2.03	780,000	-
[141A]	25/11/21	2,263	2,368	2,260	2,365	+102	+4.51	1,269,700	-
[141A]	25/11/20	2,285	2,300	2,258	2,263	-4	-0.18	570,300	-
[141A]	25/11/19	2,285	2,324	2,235	2,267	-41	-1.78	974,700	-
[141A]	25/11/18	2,291	2,366	2,281	2,308	-2	-0.09	1,340,700	-
[141A]	25/11/17	2,415	2,441	2,305	2,310	-105	-4.35	1,295,400	-
[141A]	25/11/14	2,408	2,525	2,363	2,415	+117	+5.09	3,693,900	-
[141A]	25/11/13	2,284	2,298	2,257	2,298	+22	+0.97	1,155,100	-
[141A]	25/11/12	2,218	2,278	2,201	2,276	+68	+3.08	1,365,600	-
[141A]	25/11/11	2,200	2,216	2,171	2,208	+27	+1.24	1,115,600	-
[141A]	25/11/10	2,160	2,216	2,160	2,181	+94	+4.50	1,601,800	-
[141A]	25/11/07	2,049	2,087	2,039	2,087	+43	+2.10	554,000	-
[141A]	25/11/06	2,111	2,117	2,040	2,044	-38	-1.83	674,900	-
[141A]	25/11/05	2,027	2,082	2,022	2,082	+65	+3.22	946,700	-
[141A]	25/11/04	2,080	2,082	1,996	2,017	-42	-2.04	1,074,800	-
[141A]	25/10/31	2,040	2,079	2,040	2,059	+3	+0.15	583,200	-
[141A]	25/10/30	2,033	2,056	2,029	2,056	+31	+1.53	669,500	-
[141A]	25/10/29	2,075	2,088	2,025	2,025	-65	-3.11	964,800	-
[141A]	25/10/28	2,105	2,109	2,070	2,090	-40	-1.88	1,059,200	-
[141A]	25/10/27	2,158	2,168	2,123	2,130	-12	-0.56	907,100	-
[141A]	25/10/24	2,194	2,206	2,142	2,142	-53	-2.41	796,100	-
[141A]	25/10/23	2,228	2,244	2,175	2,195	-24	-1.08	978,200	-
[141A]	25/10/22	2,130	2,230	2,128	2,219	+89	+4.18	1,317,100	-
[141A]	25/10/21	2,162	2,180	2,130	2,130	-16	-0.75	984,600	-
[141A]	25/10/20	2,196	2,212	2,142	2,146	-35	-1.60	998,000	-
[141A]	25/10/17	2,197	2,230	2,166	2,181	-35	-1.58	962,700	-
[141A]	25/10/16	2,251	2,265	2,189	2,216	-50	-2.21	1,538,300	-
[141A]	25/10/15	2,275	2,299	2,266	2,266	+18	+0.80	628,600	-
[141A]	25/10/14	2,255	2,275	2,230	2,248	-38	-1.66	739,100	-
[141A]	25/10/10	2,303	2,306	2,267	2,286	-43	-1.85	442,100	-
[141A]	25/10/09	2,306	2,355	2,303	2,329	+29	+1.26	784,900	-
[141A]	25/10/08	2,272	2,317	2,270	2,300	+11	+0.48	537,400	-
[141A]	25/10/07	2,288	2,306	2,266	2,289	+35	+1.55	680,300	-
[141A]	25/10/06	2,250	2,282	2,226	2,254	+22	+0.99	827,100	-
[141A]	25/10/03	2,198	2,247	2,198	2,232	+61	+2.81	992,600	-
[141A]	25/10/02	2,271	2,287	2,161	2,171	-97	-4.28	1,538,800	-
[141A]	25/10/01	2,338	2,339	2,267	2,268	-83	-3.53	1,227,500	-
[141A]	25/09/30	2,399	2,399	2,330	2,351	-64	-2.65	1,288,100	-
[141A]	25/09/29	2,382	2,435	2,366	2,415	+39	+1.64	902,900	-
[141A]	25/09/26	2,376	2,394	2,353	2,376	+12	+0.51	518,100	-
[141A]	25/09/25	2,352	2,391	2,332	2,364	-1	-0.04	551,100	-
[141A]	25/09/24	2,356	2,375	2,327	2,365	+14	+0.60	654,600	-
[141A]	25/09/22	2,400	2,404	2,351	2,351	-40	-1.67	699,000	-
[141A]	25/09/19	2,422	2,422	2,356	2,391	-36	-1.48	1,332,400	-
[141A]	25/09/18	2,498	2,503	2,420	2,427	-43	-1.74	861,700	-
[141A]	25/09/17	2,441	2,513	2,435	2,470	+16	+0.65	968,000	-
[141A]	25/09/16	2,459	2,489	2,424	2,454	-16	-0.65	836,700	-
[141A]	25/09/12	2,467	2,498	2,438	2,470	+53	+2.19	1,139,200	-
[141A]	25/09/11	2,453	2,457	2,407	2,417	-36	-1.47	1,120,000	-
[141A]	25/09/10	2,475	2,504	2,446	2,453	-22	-0.89	955,000	-
[141A]	25/09/09	2,570	2,576	2,470	2,475	-80	-3.13	1,525,100	-
[141A]	25/09/08	2,537	2,570	2,511	2,555	+48	+1.91	928,400	-
[141A]	25/09/05	2,511	2,529	2,460	2,507	-3	-0.12	1,368,400	-