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
[290A]	26/10/29	1,232	1,310	1,194	1,310	+80.0	+6.50	5,216,800	174,146,027,520
[290A]	26/10/28	1,226	1,247	1,216	1,230	+54.0	+4.59	1,086,300	163,511,156,736
[290A]	26/10/27	1,150	1,186	1,145	1,176	+49.0	+4.35	817,700	156,332,621,824
[290A]	26/10/26	1,093	1,149	1,081	1,127	-26.0	-2.25	939,500	149,818,769,408
[290A]	26/10/23	1,130	1,160	1,102	1,153	-37.0	-3.11	1,134,400	153,275,105,280
[290A]	26/10/22	1,244	1,248	1,188	1,190	-24.0	-1.98	939,200	158,193,729,536
[290A]	26/10/21	1,195	1,231	1,185	1,214	+73.0	+6.40	934,400	161,384,185,856
[290A]	26/10/20	1,171	1,180	1,134	1,141	-19.0	-1.64	718,800	151,679,860,736
[290A]	26/10/19	1,170	1,175	1,152	1,160	-59.0	-4.84	1,261,600	154,205,650,944
[290A]	26/10/16	1,219	1,226	1,181	1,219	+28.0	+2.35	1,087,000	162,048,868,352
[290A]	26/10/15	1,274	1,288	1,182	1,191	-107.0	-8.24	1,903,900	158,326,669,312
[290A]	26/10/14	1,327	1,332	1,296	1,298	-18.0	-1.37	1,061,200	172,550,799,360
[290A]	26/10/13	1,322	1,367	1,310	1,316	-36.0	-2.66	1,158,200	174,943,649,792
[290A]	26/10/09	1,351	1,388	1,338	1,352	-22.0	-1.60	1,453,600	179,729,334,272
[290A]	26/10/08	1,490	1,500	1,374	1,374	-126.0	-8.40	2,175,400	182,653,927,424
[290A]	26/10/07	1,499	1,512	1,448	1,500	+19.0	+1.28	1,304,800	199,403,864,064
[290A]	26/10/06	1,477	1,505	1,464	1,481	+31.0	+2.14	931,200	196,878,073,856
[290A]	26/10/05	1,455	1,489	1,436	1,450	+23.0	+1.61	942,400	192,757,055,488
[290A]	26/10/02	1,402	1,438	1,383	1,427	+18.0	+1.28	853,500	189,699,538,944
[290A]	26/10/01	1,432	1,448	1,395	1,409	+7.0	+0.50	637,700	187,306,688,512
[290A]	26/09/30	1,390	1,414	1,383	1,402	+15.0	+1.08	643,300	186,376,142,848
[290A]	26/09/29	1,438	1,440	1,377	1,387	-53.0	-3.68	1,023,900	184,382,095,360
[290A]	26/09/28	1,454	1,465	1,434	1,440	-32.0	-2.17	850,500	191,427,706,880
[290A]	26/09/25	1,511	1,530	1,464	1,472	-75.0	-4.85	1,006,300	195,681,648,640
[290A]	26/09/24	1,551	1,586	1,533	1,547	-16.0	-1.02	1,538,200	205,651,836,928
[290A]	26/09/18	1,477	1,563	1,452	1,563	+134.0	+9.38	2,017,700	207,778,824,192
[290A]	26/09/17	1,429	1,458	1,415	1,429	0	+0.00	863,900	189,965,402,112
[290A]	26/09/16	1,398	1,446	1,371	1,429	+15.0	+1.06	1,338,600	189,965,402,112
[290A]	26/09/15	1,418	1,430	1,398	1,414	-21.0	-1.46	597,400	187,971,371,008
[290A]	26/09/14	1,394	1,439	1,390	1,435	+16.0	+1.13	513,700	190,763,024,384
[290A]	26/09/11	1,397	1,431	1,390	1,419	-24.0	-1.66	766,100	188,636,053,504
[290A]	26/09/10	1,466	1,474	1,430	1,443	-53.0	-3.54	638,200	191,826,509,824
[290A]	26/09/09	1,450	1,510	1,437	1,496	+43.0	+2.96	960,600	198,872,104,960
[290A]	26/09/08	1,464	1,505	1,453	1,453	-23.0	-1.56	826,700	193,155,874,816
[290A]	26/09/07	1,494	1,528	1,463	1,476	+12.0	+0.82	840,900	196,213,391,360
[290A]	26/09/04	1,427	1,471	1,408	1,464	+64.0	+4.57	854,200	194,618,163,200
[290A]	26/09/03	1,463	1,473	1,395	1,400	-33.0	-2.30	1,174,000	186,110,263,296
[290A]	26/09/02	1,474	1,482	1,415	1,433	-81.0	-5.35	1,436,100	190,497,144,832
[290A]	26/09/01	1,505	1,537	1,458	1,514	+15.0	+1.00	1,219,200	201,264,955,392
[290A]	26/08/31	1,570	1,572	1,454	1,499	-123.0	-7.58	1,617,700	199,270,924,288
[290A]	26/08/28	1,528	1,622	1,504	1,622	+94.0	+6.15	2,111,500	215,622,041,600
[290A]	26/08/27	1,517	1,540	1,485	1,528	+34.0	+2.28	1,240,800	201,511,796,736
[290A]	26/08/26	1,429	1,494	1,419	1,494	+65.0	+4.55	1,468,200	197,027,889,152
[290A]	26/08/25	1,359	1,432	1,347	1,429	+83.0	+6.17	1,358,400	188,455,731,200
[290A]	26/08/24	1,350	1,434	1,329	1,346	+4.0	+0.30	1,515,700	177,509,744,640
[290A]	26/08/21	1,355	1,367	1,314	1,342	-42.0	-3.03	1,042,500	176,982,212,608
[290A]	26/08/20	1,381	1,404	1,356	1,384	+3.0	+0.22	974,900	182,521,151,488
[290A]	26/08/19	1,400	1,448	1,359	1,381	-69.0	-4.76	1,235,600	182,125,510,656
[290A]	26/08/18	1,420	1,518	1,420	1,450	+30.0	+2.11	2,017,700	191,225,200,640
[290A]	26/08/17	1,351	1,442	1,333	1,420	-7.0	-0.49	2,108,600	187,268,808,704
[290A]	26/08/14	1,435	1,448	1,405	1,427	-20.0	-1.38	1,557,500	188,191,965,184
[290A]	26/08/13	1,426	1,451	1,404	1,447	+3.0	+0.21	1,725,100	190,829,559,808
[290A]	26/08/12	1,384	1,454	1,361	1,444	+56.0	+4.03	1,959,400	190,433,918,976
[290A]	26/08/10	1,361	1,406	1,342	1,388	+35.0	+2.59	1,731,100	183,048,667,136
[290A]	26/08/07	1,331	1,357	1,315	1,353	+22.0	+1.65	1,009,500	178,432,901,120
[290A]	26/08/06	1,330	1,354	1,320	1,331	-14.0	-1.04	1,362,100	175,531,540,480
[290A]	26/08/05	1,249	1,354	1,240	1,345	+102.0	+8.21	1,983,600	177,377,853,440
[290A]	26/08/04	1,194	1,250	1,189	1,243	+97.0	+8.46	1,805,500	163,926,147,072
[290A]	26/08/03	1,122	1,155	1,119	1,146	-2.0	-0.17	907,000	151,133,847,552
[290A]	26/07/31	1,111	1,160	1,093	1,148	+91.0	+8.61	2,004,700	151,397,613,568
[290A]	26/07/30	1,035	1,080	1,020	1,057	+38.0	+3.73	1,303,100	139,396,579,328
[290A]	26/07/29	1,100	1,109	1,003	1,019	-81.0	-7.36	2,861,900	134,385,156,096
[290A]	26/07/28	1,141	1,145	1,090	1,100	-40.0	-3.51	1,394,300	145,067,393,024
[290A]	26/07/27	1,140	1,143	1,102	1,140	+10.0	+0.88	1,294,400	150,342,565,888
[290A]	26/07/24	1,172	1,179	1,117	1,130	-69.0	-5.75	1,455,900	149,023,768,576
[290A]	26/07/23	1,173	1,218	1,172	1,199	+7.0	+0.59	791,700	158,123,458,560
[290A]	26/07/22	1,185	1,237	1,169	1,192	+22.0	+1.88	1,700,800	157,200,302,080
[290A]	26/07/21	1,122	1,175	1,094	1,170	+49.0	+4.37	1,249,200	154,298,957,824
[290A]	26/07/17	1,190	1,213	1,117	1,121	-125	-10.03	2,910,000	-
[290A]	26/07/16	1,250	1,273	1,227	1,246	-20	-1.58	1,238,300	-
[290A]	26/07/15	1,198	1,276	1,191	1,266	+51	+4.20	1,452,400	-
[290A]	26/07/14	1,236	1,255	1,202	1,215	-21	-1.70	1,052,500	-
[290A]	26/07/13	1,220	1,296	1,214	1,236	+22	+1.81	1,344,600	-
[290A]	26/07/10	1,217	1,227	1,198	1,214	+7	+0.58	726,400	-
[290A]	26/07/09	1,167	1,218	1,151	1,207	+40	+3.43	1,451,400	-
[290A]	26/07/08	1,270	1,275	1,167	1,167	-77	-6.19	2,124,400	-
[290A]	26/07/07	1,264	1,277	1,231	1,244	-38	-2.96	1,275,700	-
[290A]	26/07/06	1,300	1,349	1,265	1,282	-8	-0.62	1,575,200	-
[290A]	26/07/03	1,249	1,290	1,224	1,290	+93	+7.77	1,785,800	-
[290A]	26/07/02	1,197	1,242	1,186	1,197	+11	+0.93	1,364,200	-
[290A]	26/07/01	1,232	1,237	1,181	1,186	-46	-3.73	1,221,000	-
[290A]	26/06/30	1,243	1,260	1,200	1,232	+47	+3.97	1,520,300	-
[290A]	26/06/29	1,159	1,216	1,136	1,185	+37	+3.22	2,040,300	-
[290A]	26/06/26	1,161	1,177	1,115	1,148	-36	-3.04	1,928,900	-
[290A]	26/06/25	1,250	1,272	1,166	1,184	-66	-5.28	3,825,700	-
[290A]	26/06/24	1,275	1,298	1,239	1,250	-25	-1.96	1,333,700	-
[290A]	26/06/23	1,306	1,340	1,269	1,275	-77	-5.70	2,087,400	-
[290A]	26/06/22	1,320	1,363	1,280	1,352	+83	+6.54	2,043,300	-
[290A]	26/06/19	1,290	1,306	1,261	1,269	-50	-3.79	1,923,500	-
[290A]	26/06/18	1,310	1,367	1,310	1,319	+43	+3.37	2,313,000	-
[290A]	26/06/17	1,364	1,420	1,276	1,276	-58	-4.35	3,357,000	-
[290A]	26/06/16	1,400	1,404	1,325	1,334	+24	+1.83	2,858,400	-
[290A]	26/06/15	1,512	1,521	1,306	1,310	-242	-15.59	4,446,800	-
[290A]	26/06/12	1,581	1,590	1,506	1,552	+111	+7.70	3,382,800	-
[290A]	26/06/11	1,365	1,448	1,352	1,441	+57	+4.12	2,053,600	-
[290A]	26/06/10	1,394	1,430	1,367	1,384	-62	-4.29	2,434,400	-
[290A]	26/06/09	1,510	1,521	1,419	1,446	-59	-3.92	2,277,600	-
[290A]	26/06/08	1,418	1,547	1,412	1,505	-13	-0.86	2,980,800	-
[290A]	26/06/05	1,500	1,561	1,485	1,518	+89	+6.23	3,149,700	-
[290A]	26/06/04	1,480	1,483	1,365	1,429	-73	-4.86	3,918,600	-
[290A]	26/06/03	1,595	1,595	1,470	1,502	-114	-7.05	4,431,800	-
[290A]	26/06/02	1,551	1,640	1,511	1,616	-65	-3.87	3,661,500	-
[290A]	26/06/01	1,900	1,931	1,644	1,681	-215	-11.34	4,508,900	-
[290A]	26/05/29	2,020	2,031	1,865	1,896	-109	-5.44	4,206,500	-
[290A]	26/05/28	1,968	2,018	1,928	2,005	+54	+2.77	3,845,800	-
[290A]	26/05/27	2,130	2,140	1,905	1,951	-96	-4.69	6,493,200	-
[290A]	26/05/26	1,918	2,050	1,846	2,047	+124	+6.45	4,550,000	-
[290A]	26/05/25	1,955	2,020	1,896	1,923	+110	+6.07	6,979,600	-
[290A]	26/05/22	1,580	1,830	1,535	1,813	+292.0	+19.20	9,088,500	-
[290A]	26/05/21	1,526	1,565	1,441	1,521	+48.0	+3.26	3,018,800	-
[290A]	26/05/20	1,518	1,546	1,452	1,473	-85.0	-5.46	2,759,200	-
[290A]	26/05/19	1,499	1,593	1,488	1,558	+95.0	+6.49	3,839,900	-
[290A]	26/05/18	1,565	1,571	1,437	1,463	+13.0	+0.90	3,036,100	-
[290A]	26/05/15	1,529	1,587	1,450	1,450	-82.0	-5.35	4,098,200	-
[290A]	26/05/14	1,627	1,660	1,511	1,532	-61.0	-3.83	3,927,600	-
[290A]	26/05/13	1,440	1,593	1,407	1,593	+145	+10.01	3,388,500	-
[290A]	26/05/12	1,510	1,520	1,405	1,448	-32	-2.16	2,153,200	-
[290A]	26/05/11	1,476	1,509	1,457	1,480	+46	+3.21	3,024,200	-
[290A]	26/05/08	1,400	1,464	1,386	1,434	+35	+2.50	2,885,000	-
[290A]	26/05/07	1,428	1,452	1,369	1,399	+53	+3.94	2,829,700	-
[290A]	26/05/01	1,350	1,393	1,327	1,346	+24	+1.82	1,212,500	-
[290A]	26/04/30	1,290	1,358	1,283	1,322	+26	+2.01	1,404,500	-
[290A]	26/04/28	1,248	1,313	1,244	1,296	+38	+3.02	1,527,900	-
[290A]	26/04/27	1,312	1,320	1,237	1,258	-72	-5.41	1,609,700	-
[290A]	26/04/24	1,380	1,389	1,273	1,330	-43	-3.13	2,287,100	-
[290A]	26/04/23	1,458	1,476	1,337	1,373	-63	-4.39	1,505,400	-
[290A]	26/04/22	1,497	1,507	1,428	1,436	-41	-2.78	1,802,500	-
[290A]	26/04/21	1,463	1,497	1,448	1,477	+40	+2.78	1,927,800	-
[290A]	26/04/20	1,360	1,460	1,357	1,437	+74	+5.43	2,552,200	-
[290A]	26/04/17	1,358	1,393	1,350	1,363	+10	+0.74	1,076,600	-
[290A]	26/04/16	1,321	1,353	1,314	1,353	+46	+3.52	1,036,200	-
[290A]	26/04/15	1,385	1,404	1,299	1,307	-33	-2.46	1,656,900	-
[290A]	26/04/14	1,400	1,400	1,336	1,340	-30	-2.19	1,779,900	-
[290A]	26/04/13	1,384	1,435	1,370	1,370	-44	-3.11	1,687,700	-
[290A]	26/04/10	1,394	1,453	1,378	1,414	+105	+8.02	3,715,900	-
[290A]	26/04/09	1,340	1,347	1,308	1,309	-61	-4.45	1,422,400	-
[290A]	26/04/08	1,342	1,373	1,321	1,370	+91	+7.11	2,020,200	-
[290A]	26/04/07	1,247	1,284	1,229	1,279	+37	+2.98	1,347,500	-
[290A]	26/04/06	1,212	1,265	1,207	1,242	+33	+2.73	1,617,500	-
[290A]	26/04/03	1,210	1,236	1,197	1,209	+59	+5.13	2,247,700	-
[290A]	26/04/02	1,188	1,249	1,150	1,150	-8	-0.69	4,038,900	-
[290A]	26/04/01	1,150	1,159	1,109	1,158	+86	+8.02	1,964,800	-
[290A]	26/03/31	1,085	1,124	1,052	1,072	-33	-2.99	2,126,800	-
[290A]	26/03/30	1,130	1,154	1,081	1,105	-115	-9.43	3,741,800	-
[290A]	26/03/27	1,314	1,315	1,218	1,220	-92	-7.01	2,982,800	-
[290A]	26/03/26	1,360	1,380	1,294	1,312	-55	-4.02	1,585,600	-
[290A]	26/03/25	1,298	1,377	1,276	1,367	+93	+7.30	2,102,600	-
[290A]	26/03/24	1,337	1,346	1,246	1,274	-12	-0.93	1,610,600	-
[290A]	26/03/23	1,334	1,355	1,285	1,286	-81	-5.93	2,384,200	-
[290A]	26/03/19	1,427	1,437	1,360	1,367	-104	-7.07	2,313,700	-
[290A]	26/03/18	1,400	1,497	1,388	1,471	+87	+6.29	3,130,200	-
[290A]	26/03/17	1,500	1,500	1,363	1,384	-103	-6.93	3,280,500	-
[290A]	26/03/16	1,420	1,490	1,402	1,487	+52	+3.62	2,446,200	-
[290A]	26/03/13	1,328	1,452	1,309	1,435	+107	+8.06	3,051,700	-
[290A]	26/03/12	1,323	1,349	1,300	1,328	-25	-1.85	1,215,400	-
[290A]	26/03/11	1,330	1,395	1,323	1,353	+60	+4.64	1,601,800	-
[290A]	26/03/10	1,295	1,319	1,260	1,293	+74	+6.07	1,664,100	-
[290A]	26/03/09	1,275	1,299	1,192	1,219	-146	-10.70	2,331,300	-
[290A]	26/03/06	1,357	1,382	1,320	1,365	-13	-0.94	1,135,300	-
[290A]	26/03/05	1,384	1,424	1,347	1,378	+63	+4.79	1,721,600	-
[290A]	26/03/04	1,370	1,438	1,295	1,315	-85	-6.07	3,014,100	-
[290A]	26/03/03	1,478	1,482	1,390	1,400	-49	-3.38	2,367,000	-
[290A]	26/03/02	1,380	1,474	1,358	1,449	+92	+6.78	4,418,600	-
[290A]	26/02/27	1,350	1,395	1,312	1,357	+76	+5.93	5,339,400	-
[290A]	26/02/26	1,255	1,311	1,227	1,281	+56	+4.57	1,960,700	-
[290A]	26/02/25	1,330	1,362	1,202	1,225	-90	-6.84	3,643,800	-
[290A]	26/02/24	1,350	1,374	1,300	1,315	+30	+2.33	6,008,000	-
[290A]	26/02/20	1,340	1,355	1,276	1,285	-36	-2.73	1,662,700	-
[290A]	26/02/19	1,345	1,357	1,291	1,321	-38	-2.80	2,042,900	-
[290A]	26/02/18	1,373	1,415	1,345	1,359	-10	-0.73	2,848,300	-
[290A]	26/02/17	1,329	1,378	1,272	1,369	+49	+3.71	3,844,400	-
[290A]	26/02/16	1,210	1,335	1,181	1,320	+115	+9.54	3,630,200	-
[290A]	26/02/13	1,245	1,245	1,181	1,205	-47	-3.75	2,162,600	-
[290A]	26/02/12	1,310	1,313	1,233	1,252	-33	-2.57	2,073,700	-
[290A]	26/02/10	1,239	1,288	1,237	1,285	+54	+4.39	1,608,100	-
[290A]	26/02/09	1,260	1,264	1,221	1,231	+1	+0.08	1,768,500	-
[290A]	26/02/06	1,190	1,230	1,172	1,230	+22	+1.82	1,741,600	-
[290A]	26/02/05	1,216	1,250	1,191	1,208	-7	-0.58	1,986,400	-
[290A]	26/02/04	1,211	1,231	1,194	1,215	-4	-0.33	1,431,400	-
[290A]	26/02/03	1,198	1,219	1,169	1,219	+31	+2.61	1,375,200	-
[290A]	26/02/02	1,185	1,226	1,168	1,188	+9	+0.76	1,543,400	-
[290A]	26/01/30	1,201	1,211	1,159	1,179	-9	-0.76	1,278,300	-
[290A]	26/01/29	1,164	1,193	1,151	1,188	+44	+3.85	1,424,100	-
[290A]	26/01/28	1,180	1,182	1,131	1,144	-24	-2.05	999,100	-
[290A]	26/01/27	1,142	1,183	1,127	1,168	+27	+2.37	1,051,100	-
[290A]	26/01/26	1,131	1,178	1,121	1,141	0	0.00	1,234,500	-
[290A]	26/01/23	1,125	1,166	1,124	1,141	+31	+2.79	1,436,900	-
[290A]	26/01/22	1,165	1,172	1,105	1,110	-42	-3.65	1,874,300	-
[290A]	26/01/21	1,133	1,199	1,117	1,152	-24	-2.04	1,990,500	-
[290A]	26/01/20	1,220	1,254	1,167	1,176	-58	-4.70	2,535,700	-
[290A]	26/01/19	1,106	1,234	1,081	1,234	+128	+11.57	3,532,100	-
[290A]	26/01/16	1,088	1,112	1,062	1,106	+38	+3.56	2,071,900	-
[290A]	26/01/15	1,015	1,076	1,013	1,068	+47	+4.60	1,386,200	-
[290A]	26/01/14	1,052	1,073	1,015	1,021	-55	-5.11	1,711,000	-
[290A]	26/01/13	1,055	1,088	1,031	1,076	+61	+6.01	3,161,900	-
[290A]	26/01/09	1,052	1,056	996	1,015	-15	-1.46	2,511,500	-
[290A]	26/01/08	1,050	1,056	1,026	1,030	-33	-3.10	2,581,300	-
[290A]	26/01/07	1,125	1,126	1,050	1,063	-74	-6.51	2,593,200	-
[290A]	26/01/06	1,130	1,160	1,120	1,137	+27	+2.43	1,747,100	-
[290A]	26/01/05	1,158	1,188	1,095	1,110	-24	-2.12	2,475,000	-
[290A]	25/12/30	1,140	1,156	1,103	1,134	-23	-1.99	1,916,500	-
[290A]	25/12/29	1,150	1,185	1,118	1,157	+7	+0.61	1,814,200	-
[290A]	25/12/26	1,124	1,185	1,108	1,150	-4	-0.35	4,038,200	-
[290A]	25/12/25	1,241	1,250	1,118	1,154	-192	-14.26	7,189,500	-
[290A]	25/12/24	1,300	1,363	1,287	1,346	+52	+4.02	4,886,700	-
[290A]	25/12/23	1,290	1,317	1,262	1,294	+9	+0.70	2,518,600	-
[290A]	25/12/22	1,261	1,296	1,242	1,285	+40	+3.21	2,025,600	-
[290A]	25/12/19	1,192	1,247	1,185	1,245	+77	+6.59	1,178,400	-
[290A]	25/12/18	1,162	1,177	1,137	1,168	-19	-1.60	1,508,600	-
[290A]	25/12/17	1,161	1,200	1,113	1,187	-22	-1.82	2,471,400	-
[290A]	25/12/16	1,241	1,253	1,206	1,209	-54	-4.28	1,086,300	-
[290A]	25/12/15	1,245	1,263	1,203	1,263	+7	+0.56	1,591,200	-
[290A]	25/12/12	1,237	1,311	1,212	1,256	+49	+4.06	3,109,700	-
[290A]	25/12/11	1,168	1,223	1,163	1,207	+56	+4.87	2,711,800	-
[290A]	25/12/10	1,188	1,198	1,143	1,151	-38	-3.20	1,324,100	-
[290A]	25/12/09	1,170	1,215	1,155	1,189	+19	+1.62	1,819,200	-
[290A]	25/12/08	1,150	1,171	1,139	1,170	+8	+0.69	1,798,100	-
[290A]	25/12/05	1,080	1,187	1,080	1,162	+87	+8.09	3,864,500	-
[290A]	25/12/04	1,037	1,093	1,035	1,075	+27	+2.58	1,195,900	-
[290A]	25/12/03	1,070	1,072	1,022	1,048	-11	-1.04	1,336,000	-
[290A]	25/12/02	1,108	1,109	1,056	1,059	-4	-0.38	1,383,500	-
[290A]	25/12/01	1,110	1,119	1,053	1,063	-42	-3.80	1,571,500	-
[290A]	25/11/28	1,077	1,118	1,068	1,105	+32	+2.98	1,795,800	-
[290A]	25/11/27	1,058	1,083	1,045	1,073	+43	+4.17	1,651,100	-
[290A]	25/11/26	982	1,042	975	1,030	+61	+6.30	1,861,500	-
[290A]	25/11/25	1,013	1,026	961	969	-34	-3.39	2,051,000	-
[290A]	25/11/21	1,030	1,043	1,003	1,003	-97	-8.82	3,445,300	-
[290A]	25/11/20	1,075	1,133	1,062	1,100	+60	+5.77	2,801,400	-
[290A]	25/11/19	1,014	1,082	1,000	1,040	+28	+2.77	2,484,100	-
[290A]	25/11/18	1,061	1,171	980	1,012	-25	-2.41	7,033,900	-
[290A]	25/11/17	1,028	1,037	1,027	1,037	+150	+16.91	2,160,300	-
[290A]	25/11/14	927	946	887	887	-81	-8.37	3,077,400	-
[290A]	25/11/13	1,010	1,010	955	968	-54	-5.28	1,847,300	-
[290A]	25/11/12	998	1,022	987	1,022	+32	+3.23	1,230,700	-
[290A]	25/11/11	1,009	1,011	987	990	-33	-3.23	1,546,600	-
[290A]	25/11/10	1,009	1,032	1,001	1,023	+29	+2.92	1,950,400	-
[290A]	25/11/07	965	994	960	994	+15	+1.53	1,440,300	-
[290A]	25/11/06	944	992	940	979	+48	+5.16	1,720,000	-
[290A]	25/11/05	920	944	911	931	-33	-3.42	1,811,800	-
[290A]	25/11/04	961	976	931	964	+18	+1.90	1,347,500	-
[290A]	25/10/31	968	977	936	946	-30	-3.07	1,734,500	-
[290A]	25/10/30	990	1,008	968	976	+12	+1.24	2,896,400	-
[290A]	25/10/29	997	1,003	951	964	+4	+0.42	3,550,200	-
[290A]	25/10/28	988	997	958	960	-18	-1.84	2,101,400	-
[290A]	25/10/27	988	988	955	978	+20	+2.09	2,001,400	-
[290A]	25/10/24	958	1,050	946	958	+24	+2.57	6,545,900	-
[290A]	25/10/23	930	935	918	934	+6	+0.65	1,082,000	-
[290A]	25/10/22	910	929	905	928	+23	+2.54	1,413,500	-
[290A]	25/10/21	939	943	901	905	-40	-4.23	1,459,000	-
[290A]	25/10/20	892	945	887	945	+67	+7.63	1,647,700	-
[290A]	25/10/17	888	890	868	878	-21	-2.34	932,600	-
[290A]	25/10/16	925	934	899	899	-16	-1.75	1,476,000	-
[290A]	25/10/15	870	921	863	915	+60	+7.02	1,750,400	-
[290A]	25/10/14	893	898	842	855	-53	-5.84	2,850,900	-
[290A]	25/10/10	945	951	901	908	-44	-4.62	1,782,100	-
[290A]	25/10/09	947	982	932	952	0	0.00	2,014,100	-
[290A]	25/10/08	938	952	915	952	+14	+1.49	1,714,100	-
[290A]	25/10/07	990	1,000	933	938	-49	-4.96	3,548,800	-
[290A]	25/10/06	971	1,002	933	987	+91	+10.16	7,942,100	-
[290A]	25/10/03	859	905	858	896	+34	+3.94	848,300	-
[290A]	25/10/02	888	902	861	862	-27	-3.04	1,200,100	-
[290A]	25/10/01	918	926	888	889	-15	-1.66	1,360,900	-
[290A]	25/09/30	931	940	902	904	-5	-0.55	1,780,300	-
[290A]	25/09/29	920	927	904	909	+8	+0.89	722,200	-
[290A]	25/09/26	912	929	894	901	-11	-1.21	942,500	-
[290A]	25/09/25	915	920	907	912	-12	-1.30	718,100	-
[290A]	25/09/24	929	942	910	924	-5	-0.54	1,034,000	-
[290A]	25/09/22	954	965	913	929	-19	-2.00	1,269,700	-
[290A]	25/09/19	950	993	912	948	+10	+1.07	4,115,100	-
[290A]	25/09/18	903	939	897	938	+33	+3.65	1,631,500	-
[290A]	25/09/17	919	919	894	905	-12	-1.31	880,700	-
[290A]	25/09/16	910	917	880	917	+7	+0.77	1,512,800	-
[290A]	25/09/12	914	926	878	910	+24	+2.71	1,968,900	-
[290A]	25/09/11	890	916	872	886	-3	-0.34	1,794,500	-
[290A]	25/09/10	874	902	855	889	+45	+5.33	2,247,900	-
[290A]	25/09/09	870	892	839	844	-7	-0.82	1,534,500	-
[290A]	25/09/08	865	883	843	851	+16	+1.92	1,783,400	-
[290A]	25/09/05	816	842	812	835	+15	+1.83	970,500	-