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
[7974]	26/10/29	8,200	8,278	8,112	8,158	-153.0	-1.84	11,056,200	9,405,139,517,440
[7974]	26/10/28	8,340	8,475	8,251	8,311	-142.0	-1.68	6,813,500	9,581,528,875,008
[7974]	26/10/27	8,497	8,555	8,391	8,453	-123.0	-1.43	6,347,100	9,745,237,803,008
[7974]	26/10/26	8,520	8,668	8,470	8,576	+37.0	+0.43	5,085,300	9,887,040,929,792
[7974]	26/10/23	8,830	8,890	8,438	8,539	-160.0	-1.84	10,168,800	9,844,384,858,112
[7974]	26/10/22	8,631	8,879	8,630	8,699	-16.0	-0.18	6,964,700	10,028,844,056,576
[7974]	26/10/21	8,696	8,734	8,543	8,715	+35.0	+0.40	5,847,800	10,047,289,556,992
[7974]	26/10/20	8,575	8,685	8,536	8,680	+139.0	+1.63	6,940,900	10,006,939,303,936
[7974]	26/10/19	8,533	8,565	8,446	8,541	+62.0	+0.73	7,501,600	9,846,689,628,160
[7974]	26/10/16	8,309	8,588	8,299	8,479	+251.0	+3.05	9,276,200	9,775,212,396,544
[7974]	26/10/15	8,233	8,335	8,134	8,228	-50.0	-0.60	9,835,700	9,485,841,072,128
[7974]	26/10/14	8,165	8,318	8,105	8,278	+106.0	+1.30	5,915,600	9,543,484,440,576
[7974]	26/10/13	8,170	8,197	8,066	8,172	+26.0	+0.32	6,024,000	9,421,280,247,808
[7974]	26/10/09	7,969	8,146	7,927	8,146	+295.0	+3.76	11,017,700	9,391,305,654,272
[7974]	26/10/08	7,859	7,867	7,775	7,851	+76.0	+0.98	6,138,100	9,051,207,368,704
[7974]	26/10/07	7,899	7,939	7,757	7,775	-40.0	-0.51	5,550,600	8,963,589,406,720
[7974]	26/10/06	7,727	7,863	7,727	7,815	+73.0	+0.94	5,961,300	9,009,703,682,048
[7974]	26/10/05	7,870	7,952	7,742	7,742	-107.0	-1.36	8,755,700	8,925,543,923,712
[7974]	26/10/02	7,900	7,982	7,819	7,849	-91.0	-1.15	5,995,900	9,048,901,550,080
[7974]	26/10/01	7,810	7,950	7,808	7,940	-4.0	-0.05	6,447,100	9,153,813,676,032
[7974]	26/09/30	7,978	7,984	7,847	7,944	+48.0	+0.61	6,727,400	9,158,425,313,280
[7974]	26/09/29	8,039	8,103	7,868	7,896	-103.0	-1.29	6,801,600	9,103,086,714,880
[7974]	26/09/28	7,951	8,099	7,933	7,999	-101.0	-1.25	8,814,400	9,221,832,704,000
[7974]	26/09/25	8,140	8,275	8,092	8,100	-96.0	-1.17	6,295,000	9,338,272,874,496
[7974]	26/09/24	8,257	8,330	8,175	8,196	-143.0	-1.71	6,609,600	9,448,949,022,720
[7974]	26/09/18	8,350	8,390	8,251	8,339	-136.0	-1.60	6,274,100	9,613,809,287,168
[7974]	26/09/17	8,141	8,503	8,130	8,475	+349.0	+4.29	7,644,500	9,770,600,759,296
[7974]	26/09/16	8,104	8,217	8,080	8,126	+8.0	+0.10	4,574,300	9,368,247,468,032
[7974]	26/09/15	8,473	8,473	8,118	8,118	-150.0	-1.81	7,686,000	9,359,025,242,112
[7974]	26/09/14	8,193	8,318	8,134	8,268	+175.0	+2.16	9,454,300	9,531,955,347,456
[7974]	26/09/11	7,852	8,131	7,851	8,093	+104.0	+1.30	9,954,600	9,330,203,033,600
[7974]	26/09/10	8,000	8,148	7,903	7,989	-412.0	-4.90	15,081,200	9,210,303,610,880
[7974]	26/09/09	8,548	8,660	8,386	8,401	-349.0	-3.99	9,694,900	9,685,287,567,360
[7974]	26/09/08	8,767	8,995	8,749	8,750	0	+0.00	6,871,800	10,087,640,858,624
[7974]	26/09/07	8,705	8,831	8,556	8,750	-89.0	-1.01	6,258,900	10,087,640,858,624
[7974]	26/09/04	8,847	8,950	8,803	8,839	-16.0	-0.18	5,577,200	10,190,246,117,376
[7974]	26/09/03	8,761	8,927	8,712	8,855	+34.0	+0.39	6,128,100	10,208,692,666,368
[7974]	26/09/02	8,960	8,972	8,796	8,821	-282.0	-3.10	9,187,500	10,169,494,798,336
[7974]	26/09/01	9,066	9,180	9,008	9,103	+59.0	+0.65	6,997,500	10,494,604,738,560
[7974]	26/08/31	9,000	9,044	8,877	9,044	+51.0	+0.57	8,018,900	10,426,585,710,592
[7974]	26/08/28	8,785	9,095	8,767	8,993	+265.0	+3.04	12,451,600	10,367,788,908,544
[7974]	26/08/27	8,746	8,888	8,667	8,728	-168.0	-1.89	6,319,400	10,062,277,902,336
[7974]	26/08/26	8,940	9,060	8,865	8,896	+32.0	+0.36	8,414,000	10,255,960,375,296
[7974]	26/08/25	8,897	8,993	8,794	8,864	+71.0	+0.81	6,766,700	10,219,068,325,888
[7974]	26/08/24	8,597	8,857	8,571	8,793	+194.0	+2.26	7,112,900	10,137,214,386,176
[7974]	26/08/21	8,820	8,848	8,553	8,599	-182.0	-2.07	5,643,400	9,913,556,271,104
[7974]	26/08/20	8,870	8,998	8,772	8,781	+204.0	+2.38	8,155,100	10,123,379,474,432
[7974]	26/08/19	8,899	8,941	8,537	8,577	-183.0	-2.09	9,128,500	9,888,193,314,816
[7974]	26/08/18	8,611	8,834	8,540	8,760	-1.0	-0.01	8,133,300	10,099,168,903,168
[7974]	26/08/17	9,050	9,067	8,761	8,761	-139	-1.56	11,825,900	-
[7974]	26/08/14	8,600	8,945	8,585	8,900	+575	+6.91	18,615,900	-
[7974]	26/08/13	8,398	8,518	8,270	8,325	-163	-1.92	10,948,800	-
[7974]	26/08/12	8,415	8,526	8,312	8,488	+223	+2.70	17,246,700	-
[7974]	26/08/10	8,100	8,289	7,993	8,265	+222	+2.76	11,034,000	-
[7974]	26/08/07	7,815	8,047	7,624	8,043	+402	+5.26	21,147,900	-
[7974]	26/08/06	7,470	7,641	7,416	7,641	+213	+2.87	7,875,600	-
[7974]	26/08/05	7,500	7,545	7,403	7,428	-130	-1.72	7,249,200	-
[7974]	26/08/04	7,650	7,699	7,524	7,558	-31	-0.41	5,624,900	-
[7974]	26/08/03	7,636	7,695	7,414	7,589	-90	-1.17	8,268,900	-
[7974]	26/07/31	7,600	7,765	7,439	7,679	-466	-5.72	18,014,300	-
[7974]	26/07/30	8,123	8,245	7,935	8,145	+159	+1.99	13,267,300	-
[7974]	26/07/29	7,714	8,058	7,618	7,986	+327	+4.27	18,827,900	-
[7974]	26/07/28	7,468	7,659	7,433	7,659	+228	+3.07	14,524,300	-
[7974]	26/07/27	7,092	7,431	7,071	7,431	+462	+6.63	11,520,800	-
[7974]	26/07/24	6,950	7,025	6,910	6,969	-32	-0.46	4,921,600	-
[7974]	26/07/23	6,972	7,001	6,911	7,001	-2	-0.03	6,759,500	-
[7974]	26/07/22	6,927	7,055	6,905	7,003	+10	+0.14	8,495,800	-
[7974]	26/07/21	7,060	7,060	6,916	6,993	-301	-4.13	13,891,700	-
[7974]	26/07/17	7,163	7,429	7,150	7,294	+214	+3.02	12,157,200	-
[7974]	26/07/16	7,039	7,120	6,990	7,080	+66	+0.94	8,822,800	-
[7974]	26/07/15	7,068	7,119	7,014	7,014	-36	-0.51	5,531,100	-
[7974]	26/07/14	7,154	7,170	7,022	7,050	-56	-0.79	5,961,600	-
[7974]	26/07/13	7,068	7,115	6,952	7,106	+76	+1.08	8,096,900	-
[7974]	26/07/10	7,097	7,100	7,004	7,030	-90	-1.26	6,895,400	-
[7974]	26/07/09	7,000	7,183	7,000	7,120	+35	+0.49	5,481,400	-
[7974]	26/07/08	7,147	7,276	7,085	7,085	-63	-0.88	7,234,300	-
[7974]	26/07/07	7,106	7,199	7,083	7,148	+115	+1.64	8,083,400	-
[7974]	26/07/06	7,098	7,129	7,007	7,033	-99	-1.39	7,191,000	-
[7974]	26/07/03	7,347	7,477	7,132	7,132	-5	-0.07	10,058,000	-
[7974]	26/07/02	7,160	7,266	7,095	7,137	+157	+2.25	9,343,000	-
[7974]	26/07/01	6,815	7,007	6,802	6,980	+165	+2.42	6,548,800	-
[7974]	26/06/30	6,955	6,962	6,792	6,815	-120	-1.73	8,965,900	-
[7974]	26/06/29	6,764	7,055	6,750	6,935	+346	+5.25	17,409,400	-
[7974]	26/06/26	6,705	6,711	6,544	6,589	-270	-3.94	13,176,000	-
[7974]	26/06/25	6,800	6,895	6,696	6,859	+1	+0.01	11,263,200	-
[7974]	26/06/24	6,895	6,986	6,816	6,858	-59	-0.85	10,265,500	-
[7974]	26/06/23	6,950	6,995	6,879	6,917	-83	-1.19	8,275,600	-
[7974]	26/06/22	7,030	7,116	6,966	7,000	-76	-1.07	7,444,000	-
[7974]	26/06/19	7,115	7,117	7,010	7,076	-90	-1.26	7,264,000	-
[7974]	26/06/18	7,339	7,348	7,088	7,166	-109	-1.50	8,515,700	-
[7974]	26/06/17	7,009	7,359	7,005	7,275	+57	+0.79	8,486,700	-
[7974]	26/06/16	7,110	7,268	7,046	7,218	+108	+1.52	10,846,200	-
[7974]	26/06/15	7,130	7,247	7,060	7,110	-64	-0.89	7,673,900	-
[7974]	26/06/12	7,196	7,218	7,082	7,174	+30	+0.42	9,964,500	-
[7974]	26/06/11	7,215	7,296	7,135	7,144	-71	-0.98	8,474,300	-
[7974]	26/06/10	7,297	7,307	7,073	7,215	-523	-6.76	17,297,100	-
[7974]	26/06/09	7,716	7,898	7,560	7,738	+98	+1.28	10,947,500	-
[7974]	26/06/08	7,700	7,832	7,563	7,640	+116	+1.54	13,986,700	-
[7974]	26/06/05	7,474	7,669	7,471	7,524	+252	+3.47	10,811,300	-
[7974]	26/06/04	7,406	7,480	7,216	7,272	-185	-2.48	7,210,300	-
[7974]	26/06/03	7,150	7,502	7,077	7,457	+31	+0.42	9,246,500	-
[7974]	26/06/02	7,290	7,426	7,218	7,426	+263	+3.67	9,818,500	-
[7974]	26/06/01	7,261	7,314	7,113	7,163	+15	+0.21	7,981,200	-
[7974]	26/05/29	7,055	7,246	6,995	7,148	+176	+2.52	10,766,100	-
[7974]	26/05/28	7,077	7,109	6,931	6,972	-159	-2.23	11,019,200	-
[7974]	26/05/27	7,010	7,174	6,994	7,131	+71	+1.01	8,602,800	-
[7974]	26/05/26	7,078	7,165	7,008	7,060	-10	-0.14	7,047,900	-
[7974]	26/05/25	7,200	7,210	7,024	7,070	-170	-2.35	8,035,800	-
[7974]	26/05/22	7,227	7,419	7,176	7,240	-34	-0.47	11,574,300	-
[7974]	26/05/21	7,357	7,460	7,193	7,274	-226	-3.01	9,919,500	-
[7974]	26/05/20	7,635	7,670	7,429	7,500	-19	-0.25	11,885,200	-
[7974]	26/05/19	7,388	7,670	7,360	7,519	+337	+4.69	13,758,200	-
[7974]	26/05/18	7,172	7,359	7,123	7,182	+31	+0.43	8,977,500	-
[7974]	26/05/15	6,863	7,160	6,849	7,151	+287	+4.18	12,467,100	-
[7974]	26/05/14	7,050	7,100	6,851	6,864	-277	-3.88	16,036,100	-
[7974]	26/05/13	7,175	7,179	7,015	7,141	-38	-0.53	10,520,900	-
[7974]	26/05/12	7,021	7,231	6,950	7,179	+159	+2.26	17,964,400	-
[7974]	26/05/11	6,955	7,302	6,895	7,020	-647	-8.44	35,863,500	-
[7974]	26/05/08	7,664	7,837	7,568	7,667	+263	+3.55	16,407,000	-
[7974]	26/05/07	7,447	7,541	7,361	7,404	-193	-2.54	16,520,300	-
[7974]	26/05/01	7,600	7,626	7,477	7,597	-90	-1.17	9,732,200	-
[7974]	26/04/30	7,975	7,984	7,630	7,687	-235	-2.97	12,120,700	-
[7974]	26/04/28	8,000	8,029	7,877	7,922	+29	+0.37	7,594,100	-
[7974]	26/04/27	7,958	7,973	7,866	7,893	-60	-0.75	9,397,800	-
[7974]	26/04/24	8,070	8,080	7,917	7,953	-267	-3.25	14,057,800	-
[7974]	26/04/23	8,385	8,415	8,173	8,220	-193	-2.29	7,335,700	-
[7974]	26/04/22	8,400	8,420	8,301	8,413	-16	-0.19	5,956,000	-
[7974]	26/04/21	8,495	8,506	8,410	8,429	-78	-0.92	4,739,700	-
[7974]	26/04/20	8,613	8,615	8,448	8,507	-108	-1.25	5,878,800	-
[7974]	26/04/17	8,589	8,670	8,526	8,615	+291	+3.50	10,716,400	-
[7974]	26/04/16	8,269	8,429	8,210	8,324	+135	+1.65	9,169,100	-
[7974]	26/04/15	8,162	8,254	8,143	8,189	-10	-0.12	10,373,500	-
[7974]	26/04/14	8,389	8,404	8,176	8,199	-98	-1.18	10,058,300	-
[7974]	26/04/13	8,200	8,323	8,132	8,297	-3	-0.04	9,001,400	-
[7974]	26/04/10	8,400	8,471	8,290	8,300	-231	-2.71	12,823,300	-
[7974]	26/04/09	8,725	8,726	8,513	8,531	-176	-2.02	8,552,300	-
[7974]	26/04/08	9,050	9,086	8,673	8,707	-137	-1.55	11,794,600	-
[7974]	26/04/07	8,900	8,987	8,818	8,844	-5	-0.06	6,328,100	-
[7974]	26/04/06	8,823	8,873	8,777	8,849	+113	+1.29	4,549,600	-
[7974]	26/04/03	8,798	8,859	8,724	8,736	-26	-0.30	5,521,500	-
[7974]	26/04/02	9,010	9,020	8,638	8,762	-243	-2.70	9,008,300	-
[7974]	26/04/01	8,884	9,075	8,860	9,005	+230	+2.62	7,542,000	-
[7974]	26/03/31	8,969	9,050	8,771	8,775	-124	-1.39	7,842,400	-
[7974]	26/03/30	9,033	9,052	8,775	8,899	-316	-3.43	8,175,000	-
[7974]	26/03/27	9,130	9,310	9,114	9,215	+225	+2.50	9,073,300	-
[7974]	26/03/26	8,900	9,094	8,895	8,990	+10	+0.11	7,076,900	-
[7974]	26/03/25	8,888	9,134	8,860	8,980	-4	-0.04	11,367,400	-
[7974]	26/03/24	9,500	9,518	8,835	8,984	-448	-4.75	15,118,500	-
[7974]	26/03/23	9,434	9,534	9,276	9,432	-302	-3.10	9,610,200	-
[7974]	26/03/19	9,700	9,911	9,700	9,734	-125	-1.27	10,748,500	-
[7974]	26/03/18	9,802	9,930	9,633	9,859	+39	+0.40	10,920,400	-
[7974]	26/03/17	10,175	10,180	9,754	9,820	-280	-2.77	10,822,600	-
[7974]	26/03/16	10,430	10,435	9,995	10,100	-120	-1.17	16,856,400	-
[7974]	26/03/13	10,000	10,425	9,965	10,220	+70	+0.69	15,872,300	-
[7974]	26/03/12	9,932	10,225	9,735	10,150	+218	+2.19	18,848,400	-
[7974]	26/03/11	9,862	10,090	9,605	9,932	+812	+8.90	32,505,800	-
[7974]	26/03/10	8,855	9,149	8,806	9,120	+514	+5.97	18,400,600	-
[7974]	26/03/09	8,503	8,611	8,417	8,606	-74	-0.85	13,031,300	-
[7974]	26/03/06	8,582	8,796	8,582	8,680	+103	+1.20	7,387,900	-
[7974]	26/03/05	8,785	8,822	8,546	8,577	-125	-1.44	10,366,600	-
[7974]	26/03/04	8,588	8,849	8,585	8,702	+114	+1.33	11,323,900	-
[7974]	26/03/03	8,600	8,665	8,508	8,588	-154	-1.76	8,095,200	-
[7974]	26/03/02	8,725	8,797	8,572	8,742	-253	-2.81	11,648,300	-
[7974]	26/02/27	8,992	9,097	8,854	8,995	+258	+2.95	20,124,000	-
[7974]	26/02/26	8,606	8,870	8,558	8,737	+223	+2.62	10,330,700	-
[7974]	26/02/25	8,492	8,545	8,412	8,514	-27	-0.32	6,796,600	-
[7974]	26/02/24	8,590	8,727	8,517	8,541	-46	-0.54	8,333,200	-
[7974]	26/02/20	8,680	8,686	8,510	8,587	-31	-0.36	6,393,300	-
[7974]	26/02/19	8,731	8,779	8,538	8,618	-18	-0.21	7,414,300	-
[7974]	26/02/18	8,500	8,636	8,431	8,636	+227	+2.70	6,985,500	-
[7974]	26/02/17	8,444	8,518	8,356	8,409	-40	-0.47	6,968,300	-
[7974]	26/02/16	8,500	8,754	8,449	8,449	+99	+1.19	11,125,200	-
[7974]	26/02/13	8,540	8,669	8,350	8,350	-290	-3.36	13,507,500	-
[7974]	26/02/12	8,930	8,942	8,564	8,640	-290	-3.25	17,104,500	-
[7974]	26/02/10	8,850	9,055	8,790	8,930	+268	+3.09	13,772,100	-
[7974]	26/02/09	8,650	8,715	8,537	8,662	+221	+2.62	13,828,100	-
[7974]	26/02/06	8,550	8,617	8,326	8,441	-341	-3.88	21,426,900	-
[7974]	26/02/05	8,851	8,923	8,705	8,782	-191	-2.13	20,690,900	-
[7974]	26/02/04	9,180	9,264	8,806	8,973	-1,107	-10.98	33,990,500	-
[7974]	26/02/03	9,985	10,195	9,890	10,080	+181	+1.83	9,984,500	-
[7974]	26/02/02	9,800	9,979	9,773	9,899	-156	-1.55	10,491,700	-
[7974]	26/01/30	10,000	10,225	9,971	10,055	+124	+1.25	6,586,700	-
[7974]	26/01/29	10,030	10,050	9,913	9,931	-234	-2.30	7,699,400	-
[7974]	26/01/28	10,200	10,205	10,065	10,165	-210	-2.02	4,542,200	-
[7974]	26/01/27	10,545	10,565	10,250	10,375	-40	-0.38	4,938,600	-
[7974]	26/01/26	10,540	10,575	10,255	10,415	+15	+0.14	6,447,400	-
[7974]	26/01/23	10,400	10,645	10,200	10,400	+450	+4.52	11,170,200	-
[7974]	26/01/22	10,250	10,265	9,950	9,950	-230	-2.26	10,837,100	-
[7974]	26/01/21	10,300	10,345	10,105	10,180	-265	-2.54	5,926,200	-
[7974]	26/01/20	10,590	10,590	10,415	10,445	-140	-1.32	3,809,400	-
[7974]	26/01/19	10,390	10,645	10,350	10,585	+65	+0.62	4,169,500	-
[7974]	26/01/16	10,650	10,650	10,440	10,520	+70	+0.67	5,990,100	-
[7974]	26/01/15	10,460	10,660	10,430	10,450	+230	+2.25	9,129,900	-
[7974]	26/01/14	10,100	10,230	10,050	10,220	+270	+2.71	8,035,600	-
[7974]	26/01/13	10,120	10,175	9,827	9,950	-215	-2.12	15,672,900	-
[7974]	26/01/09	10,005	10,280	9,991	10,165	-15	-0.15	7,163,800	-
[7974]	26/01/08	10,335	10,365	10,170	10,180	-170	-1.64	5,601,800	-
[7974]	26/01/07	10,720	10,730	10,275	10,350	-505	-4.65	8,142,200	-
[7974]	26/01/06	10,640	10,865	10,550	10,855	+205	+1.92	6,142,800	-
[7974]	26/01/05	10,880	10,890	10,530	10,650	+55	+0.52	6,948,100	-
[7974]	25/12/30	10,820	10,845	10,560	10,595	-145	-1.35	3,616,600	-
[7974]	25/12/29	10,800	10,840	10,630	10,740	-55	-0.51	4,355,700	-
[7974]	25/12/26	10,635	10,950	10,595	10,795	+245	+2.32	6,623,300	-
[7974]	25/12/25	10,590	10,630	10,475	10,550	+115	+1.10	3,387,100	-
[7974]	25/12/24	10,730	10,745	10,400	10,435	-80	-0.76	5,652,200	-
[7974]	25/12/23	10,455	10,630	10,335	10,515	+270	+2.64	10,389,100	-
[7974]	25/12/22	10,650	10,675	10,245	10,245	-405	-3.80	10,226,600	-
[7974]	25/12/19	10,920	10,935	10,640	10,650	-335	-3.05	7,107,100	-
[7974]	25/12/18	11,000	11,030	10,805	10,985	-195	-1.74	5,349,400	-
[7974]	25/12/17	11,280	11,440	11,100	11,180	-170	-1.50	4,673,800	-
[7974]	25/12/16	11,370	11,565	11,320	11,350	-145	-1.26	4,089,700	-
[7974]	25/12/15	11,620	11,650	11,460	11,495	-235	-2.00	5,293,600	-
[7974]	25/12/12	11,510	11,740	11,500	11,730	+330	+2.89	7,506,300	-
[7974]	25/12/11	11,110	11,515	11,100	11,400	-180	-1.55	8,791,400	-
[7974]	25/12/10	11,680	11,820	11,340	11,580	-320	-2.69	8,597,400	-
[7974]	25/12/09	12,200	12,230	11,860	11,900	-420	-3.41	5,772,400	-
[7974]	25/12/08	12,385	12,445	12,300	12,320	-180	-1.44	2,749,400	-
[7974]	25/12/05	12,575	12,645	12,385	12,500	-375	-2.91	3,770,100	-
[7974]	25/12/04	12,705	12,945	12,655	12,875	+220	+1.74	2,564,600	-
[7974]	25/12/03	12,710	12,825	12,580	12,655	-210	-1.63	3,002,900	-
[7974]	25/12/02	12,960	13,165	12,835	12,865	-200	-1.53	2,587,200	-
[7974]	25/12/01	13,200	13,345	12,975	13,065	-215	-1.62	2,522,400	-
[7974]	25/11/28	13,245	13,435	13,205	13,280	+110	+0.84	2,624,100	-
[7974]	25/11/27	13,220	13,345	13,135	13,170	-65	-0.49	1,719,100	-
[7974]	25/11/26	13,070	13,295	13,015	13,235	+115	+0.88	2,708,400	-
[7974]	25/11/25	13,285	13,295	13,025	13,120	-180	-1.35	3,185,700	-
[7974]	25/11/21	13,200	13,430	13,170	13,300	+25	+0.19	4,415,900	-
[7974]	25/11/20	13,280	13,380	13,125	13,275	+245	+1.88	2,756,500	-
[7974]	25/11/19	13,115	13,210	12,950	13,030	-170	-1.29	3,496,500	-
[7974]	25/11/18	13,250	13,380	13,110	13,200	-230	-1.71	2,971,500	-
[7974]	25/11/17	13,500	13,520	13,310	13,430	-15	-0.11	1,849,400	-
[7974]	25/11/14	13,390	13,555	13,380	13,445	-220	-1.61	2,970,800	-
[7974]	25/11/13	13,980	13,985	13,605	13,665	-220	-1.58	3,633,400	-
[7974]	25/11/12	13,615	13,885	13,570	13,885	+270	+1.98	3,545,300	-
[7974]	25/11/11	13,630	13,755	13,535	13,615	+195	+1.45	3,720,400	-
[7974]	25/11/10	13,840	13,860	13,370	13,420	-485	-3.49	4,114,800	-
[7974]	25/11/07	14,075	14,105	13,600	13,905	-200	-1.42	5,368,400	-
[7974]	25/11/06	14,440	14,630	13,945	14,105	+355	+2.58	11,096,000	-
[7974]	25/11/05	14,000	14,265	13,530	13,750	+805	+6.22	15,706,300	-
[7974]	25/11/04	13,080	13,240	12,900	12,945	-100	-0.77	5,475,200	-
[7974]	25/10/31	12,995	13,120	12,910	13,045	+135	+1.05	3,719,900	-
[7974]	25/10/30	12,850	12,945	12,650	12,910	-30	-0.23	4,178,000	-
[7974]	25/10/29	12,975	13,175	12,900	12,940	-85	-0.65	2,914,800	-
[7974]	25/10/28	13,010	13,060	12,870	13,025	-25	-0.19	2,209,900	-
[7974]	25/10/27	12,860	13,190	12,860	13,050	+210	+1.64	2,816,000	-
[7974]	25/10/24	13,080	13,125	12,840	12,840	-210	-1.61	2,999,600	-
[7974]	25/10/23	12,855	13,100	12,830	13,050	-55	-0.42	3,198,900	-
[7974]	25/10/22	13,300	13,310	13,060	13,105	-135	-1.02	5,433,300	-
[7974]	25/10/21	13,100	13,240	12,845	13,240	+375	+2.91	6,753,500	-
[7974]	25/10/20	12,770	12,965	12,730	12,865	+395	+3.17	4,976,500	-
[7974]	25/10/17	12,090	12,525	11,995	12,470	+320	+2.63	7,336,500	-
[7974]	25/10/16	12,360	12,375	12,125	12,150	-365	-2.92	4,702,900	-
[7974]	25/10/15	12,495	12,620	12,415	12,515	+115	+0.93	3,187,700	-
[7974]	25/10/14	12,155	12,540	12,120	12,400	+15	+0.12	4,698,400	-
[7974]	25/10/10	12,630	12,680	12,385	12,385	-280	-2.21	4,091,200	-
[7974]	25/10/09	12,895	12,925	12,585	12,665	-180	-1.40	4,382,200	-
[7974]	25/10/08	13,100	13,230	12,825	12,845	-105	-0.81	3,765,100	-
[7974]	25/10/07	12,875	12,950	12,735	12,950	+85	+0.66	3,182,600	-
[7974]	25/10/06	12,700	12,970	12,450	12,865	+205	+1.62	7,075,600	-
[7974]	25/10/03	12,700	12,740	12,555	12,660	-125	-0.98	3,347,800	-
[7974]	25/10/02	12,825	12,910	12,625	12,785	-215	-1.65	5,274,700	-
[7974]	25/10/01	12,810	13,065	12,740	13,000	+195	+1.52	5,492,000	-
[7974]	25/09/30	12,800	12,970	12,650	12,805	+5	+0.04	4,416,200	-
[7974]	25/09/29	12,960	12,995	12,705	12,800	-200	-1.54	4,054,100	-
[7974]	25/09/26	12,800	13,185	12,785	13,000	+165	+1.29	4,750,500	-
[7974]	25/09/25	12,975	13,050	12,835	12,835	-265	-2.02	4,131,400	-
[7974]	25/09/24	12,800	13,130	12,720	13,100	+405	+3.19	5,542,200	-
[7974]	25/09/22	13,235	13,310	12,695	12,695	-105	-0.82	5,838,200	-
[7974]	25/09/19	12,960	13,050	12,780	12,800	-315	-2.40	11,173,100	-
[7974]	25/09/18	13,430	13,490	13,090	13,115	-420	-3.10	6,126,100	-
[7974]	25/09/17	13,720	13,775	13,520	13,535	-240	-1.74	4,333,200	-
[7974]	25/09/16	13,970	14,030	13,665	13,775	-465	-3.27	5,856,000	-
[7974]	25/09/12	14,230	14,295	14,045	14,240	+90	+0.64	4,940,300	-
[7974]	25/09/11	13,920	14,290	13,740	14,150	+360	+2.61	5,802,100	-
[7974]	25/09/10	13,660	13,870	13,580	13,790	+50	+0.36	3,408,200	-
[7974]	25/09/09	14,000	14,030	13,740	13,740	-50	-0.36	4,039,300	-
[7974]	25/09/08	13,375	13,820	13,290	13,790	+520	+3.92	5,227,800	-
[7974]	25/09/05	13,370	13,390	13,150	13,270	-30	-0.23	2,841,600	-