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
[8113]	26/10/29	994	1,005	984	989	-6.7	-0.67	9,364,800	1,702,387,646,464
[8113]	26/10/28	1,008	1,021	996	996	-29.2	-2.85	5,826,700	1,715,293,650,944
[8113]	26/10/27	1,020	1,026	1,008	1,026	-8.0	-0.77	4,355,000	1,765,541,019,648
[8113]	26/10/26	1,011	1,040	1,011	1,034	+15.5	+1.52	4,402,700	1,780,167,868,416
[8113]	26/10/23	1,029	1,041	1,019	1,019	+14.5	+1.44	5,910,100	1,754,355,859,456
[8113]	26/10/22	989	1,010	989	1,005	+9.0	+0.90	5,283,900	1,729,404,207,104
[8113]	26/10/21	1,020	1,023	996	996	-30.6	-2.98	5,849,500	1,714,605,391,872
[8113]	26/10/20	1,005	1,027	1,005	1,027	+17.5	+1.73	3,276,500	1,768,122,220,544
[8113]	26/10/19	1,018	1,024	1,010	1,010	+3.0	+0.30	3,794,300	1,738,008,297,472
[8113]	26/10/16	1,009	1,019	1,004	1,007	+7.0	+0.70	4,214,300	1,732,845,895,680
[8113]	26/10/15	997	1,004	990	1,000	+14.0	+1.42	5,421,600	1,720,800,247,808
[8113]	26/10/14	969	991	969	986	+5.5	+0.56	5,930,500	1,697,569,439,744
[8113]	26/10/13	967	981	958	981	+24.7	+2.58	6,166,800	1,689,309,675,520
[8113]	26/10/09	956	967	948	957	+6.6	+0.69	6,022,200	1,647,838,232,576
[8113]	26/10/08	937	951	933	951	+13.0	+1.39	6,291,600	1,636,481,105,920
[8113]	26/10/07	935	939	924	938	+3.0	+0.32	5,808,600	1,614,110,654,464
[8113]	26/10/06	925	935	918	935	+11.0	+1.19	5,559,600	1,608,948,252,672
[8113]	26/10/05	918	927	913	924	+7.8	+0.85	5,084,100	1,591,396,007,936
[8113]	26/10/02	921	926	916	917	-18.5	-1.98	4,844,000	1,578,834,198,528
[8113]	26/10/01	930	938	921	936	-1.1	-0.12	4,218,800	1,612,217,843,712
[8113]	26/09/30	936	943	931	938	-3.9	-0.41	4,937,700	1,614,282,620,928
[8113]	26/09/29	953	953	942	942	-10.1	-1.06	3,725,900	1,622,542,647,296
[8113]	26/09/28	961	967	950	953	-2.8	-0.29	3,810,300	1,640,266,858,496
[8113]	26/09/25	956	961	952	956	+4.7	+0.49	3,969,800	1,646,289,616,896
[8113]	26/09/24	949	954	944	952	-7.1	-0.74	4,746,000	1,639,750,565,888
[8113]	26/09/18	964	968	960	960	-10.8	-1.11	5,331,600	1,652,312,375,296
[8113]	26/09/17	952	971	952	971	+16.5	+1.73	3,572,900	1,671,757,430,784
[8113]	26/09/16	958	964	952	955	-6.0	-0.62	3,073,200	1,643,364,220,928
[8113]	26/09/15	985	986	961	961	-11.0	-1.13	3,711,300	1,653,689,024,512
[8113]	26/09/14	962	972	956	972	+21.4	+2.25	4,424,500	1,673,306,177,536
[8113]	26/09/11	945	951	942	951	+6.5	+0.69	5,041,500	1,637,341,462,528
[8113]	26/09/10	941	950	932	945	+1.2	+0.13	5,720,800	1,626,500,366,336
[8113]	26/09/09	966	971	944	944	-21.9	-2.27	4,508,500	1,624,607,424,512
[8113]	26/09/08	961	968	952	966	+2.5	+0.26	4,013,100	1,663,153,471,488
[8113]	26/09/07	973	974	963	964	-3.7	-0.38	3,054,900	1,659,367,718,912
[8113]	26/09/04	970	975	956	968	-8.1	-0.83	5,816,900	1,667,283,419,136
[8113]	26/09/03	979	990	976	977	-3.3	-0.34	4,068,900	1,682,426,429,440
[8113]	26/09/02	982	986	973	981	-5.4	-0.55	5,926,800	1,689,137,446,912
[8113]	26/09/01	973	998	972	987	-9.3	-0.93	5,401,300	1,699,634,479,104
[8113]	26/08/31	998	1,000	990	997	+10.1	+1.02	10,359,700	1,715,809,943,552
[8113]	26/08/28	977	987	974	987	+5.6	+0.57	4,509,300	1,699,462,250,496
[8113]	26/08/27	992	996	978	982	-9.4	-0.95	4,069,200	1,690,858,291,200
[8113]	26/08/26	995	999	988	992	-7.4	-0.74	3,776,600	1,708,066,340,864
[8113]	26/08/25	1,010	1,011	995	1,000	+5.0	+0.50	2,771,400	1,720,800,247,808
[8113]	26/08/24	1,003	1,011	992	995	-7.6	-0.76	3,324,700	1,712,884,678,656
[8113]	26/08/21	1,006	1,011	995	1,003	+4.5	+0.45	2,750,500	1,726,823,006,208
[8113]	26/08/20	1,000	1,005	991	999	+19.6	+2.00	3,473,700	1,720,111,857,664
[8113]	26/08/19	980	983	963	980	+15.4	+1.60	6,428,400	1,687,072,669,696
[8113]	26/08/18	965	970	956	965	-7.0	-0.72	3,888,800	1,660,916,465,664
[8113]	26/08/17	993.1	994.1	969.9	972.2	-15.3	-1.55	3,517,100	-
[8113]	26/08/14	982.9	992.0	977.0	987.5	-1.4	-0.14	4,315,100	-
[8113]	26/08/13	1,003.0	1,007.0	980.2	988.9	-14.1	-1.41	6,938,000	-
[8113]	26/08/12	1,020.0	1,028.5	998.7	1,003.0	-27.5	-2.67	7,512,600	-
[8113]	26/08/10	1,027.0	1,041.0	1,017.0	1,030.5	+7.5	+0.73	5,937,500	-
[8113]	26/08/07	1,004.0	1,025.0	996.3	1,023.0	+23.1	+2.31	5,468,500	-
[8113]	26/08/06	954.7	1,020.5	946.5	999.9	+24.0	+2.46	12,216,100	-
[8113]	26/08/05	983.4	988.5	969.3	975.9	-22.5	-2.25	5,322,500	-
[8113]	26/08/04	992.0	998.6	977.1	998.4	+3.9	+0.39	5,354,400	-
[8113]	26/08/03	1,005.0	1,008.5	981.8	994.5	-12.0	-1.19	5,199,400	-
[8113]	26/07/31	987.6	1,011.0	981.3	1,006.5	-24.5	-2.38	8,591,200	-
[8113]	26/07/30	1,045.0	1,055.5	1,018.0	1,031.0	-19.5	-1.86	5,645,500	-
[8113]	26/07/29	1,024.0	1,057.5	1,016.5	1,050.5	+46.0	+4.58	6,174,300	-
[8113]	26/07/28	993.0	1,010.0	992.2	1,004.5	+11.6	+1.17	3,985,200	-
[8113]	26/07/27	964.8	992.9	958.0	992.9	+35.7	+3.73	4,341,500	-
[8113]	26/07/24	948.0	960.9	938.6	957.2	-0.3	-0.03	3,862,800	-
[8113]	26/07/23	953.4	962.2	950.7	957.5	-3.1	-0.32	4,150,300	-
[8113]	26/07/22	960.0	963.3	949.2	960.6	-5.4	-0.56	5,414,400	-
[8113]	26/07/21	990.2	993.0	963.8	966.0	-9.2	-0.94	4,289,400	-
[8113]	26/07/17	974.0	987.2	970.0	975.2	+10.4	+1.08	4,807,000	-
[8113]	26/07/16	962.9	975.4	959.0	964.8	+3.4	+0.35	2,947,900	-
[8113]	26/07/15	963.0	975.2	960.1	961.4	-2.4	-0.25	3,820,400	-
[8113]	26/07/14	958.2	977.4	958.0	963.8	+10.1	+1.06	4,371,700	-
[8113]	26/07/13	949.6	955.3	940.6	953.7	+10.7	+1.13	2,405,700	-
[8113]	26/07/10	950.0	956.5	935.0	943.0	-18.0	-1.87	5,713,900	-
[8113]	26/07/09	976.9	990.0	954.1	961.0	-30.9	-3.12	5,200,000	-
[8113]	26/07/08	969.3	995.5	965.0	991.9	-1.2	-0.12	4,007,800	-
[8113]	26/07/07	983.0	996.7	981.2	993.1	+3.1	+0.31	3,683,200	-
[8113]	26/07/06	964.3	990.0	963.2	990.0	+30.2	+3.15	4,247,800	-
[8113]	26/07/03	965.0	976.8	957.3	959.8	+7.9	+0.83	3,329,000	-
[8113]	26/07/02	945.0	966.9	936.0	951.9	+20.8	+2.23	4,074,200	-
[8113]	26/07/01	939.8	939.8	925.1	931.1	-12.5	-1.32	3,481,200	-
[8113]	26/06/30	941.5	949.0	938.7	943.6	-0.9	-0.10	4,827,800	-
[8113]	26/06/29	940.6	959.2	937.1	944.5	-3.6	-0.38	5,146,400	-
[8113]	26/06/26	938.0	951.9	934.1	948.1	+13.5	+1.44	5,463,800	-
[8113]	26/06/25	930.0	940.3	913.1	934.6	+18.2	+1.99	5,944,400	-
[8113]	26/06/24	915.1	927.4	911.1	916.4	+1.4	+0.15	4,772,800	-
[8113]	26/06/23	921.8	930.0	914.3	915.0	-15.7	-1.69	5,876,800	-
[8113]	26/06/22	930.6	938.8	925.6	930.7	+1.9	+0.20	4,127,500	-
[8113]	26/06/19	922.6	934.7	922.4	928.8	+9.4	+1.02	6,338,800	-
[8113]	26/06/18	928.8	938.9	919.0	919.4	-24.4	-2.59	6,421,800	-
[8113]	26/06/17	937.3	945.6	931.1	943.8	+10.9	+1.17	4,121,300	-
[8113]	26/06/16	943.4	943.8	921.3	932.9	+4.5	+0.48	4,364,900	-
[8113]	26/06/15	924.8	945.3	916.3	928.4	+13.4	+1.46	5,317,600	-
[8113]	26/06/12	924.8	925.0	908.5	915.0	-8.7	-0.94	5,997,400	-
[8113]	26/06/11	898.0	929.1	895.2	923.7	+21.2	+2.35	5,844,100	-
[8113]	26/06/10	904.6	904.6	889.6	902.5	+13.8	+1.55	6,540,400	-
[8113]	26/06/09	903.8	910.0	888.7	888.7	-19.3	-2.13	5,779,600	-
[8113]	26/06/08	905.0	920.9	903.1	908.0	+3.2	+0.35	5,666,200	-
[8113]	26/06/05	905.0	913.9	877.1	904.8	+19.5	+2.20	7,083,000	-
[8113]	26/06/04	902.8	906.8	884.1	885.3	-29.1	-3.18	8,019,500	-
[8113]	26/06/03	906.1	924.3	906.0	914.4	-15.7	-1.69	6,555,000	-
[8113]	26/06/02	906.0	938.0	904.8	930.1	-4.4	-0.47	9,415,000	-
[8113]	26/06/01	944.6	958.0	930.3	934.5	-13.7	-1.44	8,750,700	-
[8113]	26/05/29	941.1	966.2	941.0	948.2	-5.4	-0.57	16,323,700	-
[8113]	26/05/28	953.5	958.1	941.8	953.6	+25.3	+2.73	8,208,000	-
[8113]	26/05/27	912.2	931.2	910.5	928.3	+20.1	+2.21	6,546,600	-
[8113]	26/05/26	921.8	923.0	905.0	908.2	-12.5	-1.36	5,853,800	-
[8113]	26/05/25	940.0	948.0	917.2	920.7	-21.8	-2.31	7,305,900	-
[8113]	26/05/22	948.0	950.9	941.3	942.5	+5.0	+0.53	4,861,000	-
[8113]	26/05/21	953.0	961.0	937.5	937.5	-11.0	-1.16	4,555,900	-
[8113]	26/05/20	963.0	974.2	937.9	948.5	-17.4	-1.80	6,935,300	-
[8113]	26/05/19	945.0	973.2	940.2	965.9	+33.5	+3.59	7,224,900	-
[8113]	26/05/18	942.5	943.0	925.7	932.4	-3.6	-0.38	6,397,200	-
[8113]	26/05/15	925.3	946.3	917.6	936.0	+12.0	+1.30	6,944,300	-
[8113]	26/05/14	940.5	946.3	916.4	924.0	-11.0	-1.18	8,223,200	-
[8113]	26/05/13	950.0	956.8	931.9	935.0	+6.1	+0.66	8,429,000	-
[8113]	26/05/12	910.0	935.9	909.0	928.9	+13.7	+1.50	10,182,500	-
[8113]	26/05/11	903.6	945.0	900.2	915.2	-29.8	-3.15	15,347,100	-
[8113]	26/05/08	948.0	948.0	928.7	945.0	+10.0	+1.07	10,964,600	-
[8113]	26/05/07	926.0	939.4	918.1	935.0	+19.0	+2.07	11,209,900	-
[8113]	26/05/01	919.2	925.2	907.0	916.0	+3.9	+0.43	8,387,800	-
[8113]	26/04/30	915.1	921.1	894.5	912.1	-29.1	-3.09	18,341,900	-
[8113]	26/04/28	966.7	968.7	937.9	941.2	+2.6	+0.28	10,150,900	-
[8113]	26/04/27	956.6	958.8	935.0	938.6	-13.4	-1.41	10,588,800	-
[8113]	26/04/24	959.1	964.1	951.8	952.0	+0.5	+0.05	5,866,300	-
[8113]	26/04/23	970.0	975.1	951.1	951.5	-26.5	-2.71	9,575,500	-
[8113]	26/04/22	978.4	985.9	971.1	978.0	+6.0	+0.62	7,225,200	-
[8113]	26/04/21	973.2	979.9	970.5	972.0	-5.3	-0.54	5,289,700	-
[8113]	26/04/20	986.8	986.9	971.7	977.3	+0.3	+0.03	6,156,000	-
[8113]	26/04/17	981.0	986.5	971.9	977.0	+9.9	+1.02	7,171,000	-
[8113]	26/04/16	969.5	981.6	967.1	967.1	-8.1	-0.83	6,388,300	-
[8113]	26/04/15	954.4	978.1	953.0	975.2	+23.7	+2.49	6,035,300	-
[8113]	26/04/14	955.0	961.0	949.5	951.5	+1.2	+0.13	7,384,600	-
[8113]	26/04/13	955.7	962.7	949.2	950.3	-2.3	-0.24	5,172,400	-
[8113]	26/04/10	960.0	966.0	950.2	952.6	-15.9	-1.64	5,036,200	-
[8113]	26/04/09	980.0	981.2	968.2	968.5	-4.5	-0.46	5,255,400	-
[8113]	26/04/08	978.6	984.9	968.8	973.0	+9.4	+0.98	7,091,800	-
[8113]	26/04/07	975.4	979.7	958.0	963.6	-2.6	-0.27	4,545,400	-
[8113]	26/04/06	962.0	975.4	958.0	966.2	+5.4	+0.56	4,474,300	-
[8113]	26/04/03	945.1	961.3	944.0	960.8	+6.5	+0.68	3,603,500	-
[8113]	26/04/02	967.0	975.7	950.9	954.3	+12.3	+1.31	7,551,800	-
[8113]	26/04/01	938.4	945.2	929.3	942.0	+11.5	+1.24	4,504,200	-
[8113]	26/03/31	928.5	936.6	921.4	930.5	-4.5	-0.48	6,739,900	-
[8113]	26/03/30	930.9	944.9	924.0	935.0	-10.0	-1.06	7,993,500	-
[8113]	26/03/27	937.8	945.0	927.0	945.0	+18.3	+1.97	6,909,900	-
[8113]	26/03/26	933.6	942.9	914.7	926.7	-13.0	-1.38	5,821,900	-
[8113]	26/03/25	938.8	942.1	930.1	939.7	+15.4	+1.67	6,046,100	-
[8113]	26/03/24	927.2	930.7	918.9	924.3	+16.5	+1.82	6,292,600	-
[8113]	26/03/23	920.0	921.0	902.0	907.8	-11.4	-1.24	9,022,200	-
[8113]	26/03/19	943.1	953.7	915.1	919.2	-38.9	-4.06	10,108,000	-
[8113]	26/03/18	927.3	958.1	926.8	958.1	+36.6	+3.97	9,955,700	-
[8113]	26/03/17	906.7	928.5	906.0	921.5	+14.8	+1.63	5,726,700	-
[8113]	26/03/16	917.5	919.4	903.1	906.7	-10.8	-1.18	5,696,400	-
[8113]	26/03/13	917.0	923.8	909.6	917.5	+4.2	+0.46	8,900,400	-
[8113]	26/03/12	904.0	913.3	899.0	913.3	-3.2	-0.35	7,489,000	-
[8113]	26/03/11	926.4	938.8	916.5	916.5	-1.8	-0.20	7,149,200	-
[8113]	26/03/10	922.7	924.2	910.3	918.3	+1.2	+0.13	8,676,400	-
[8113]	26/03/09	914.8	932.5	909.2	917.1	-35.5	-3.73	12,065,300	-
[8113]	26/03/06	937.6	953.9	928.1	952.6	+6.6	+0.70	6,132,800	-
[8113]	26/03/05	968.7	974.0	940.9	946.0	-16.9	-1.76	8,752,200	-
[8113]	26/03/04	937.7	970.4	936.9	962.9	-1.1	-0.11	10,042,200	-
[8113]	26/03/03	993.2	998.4	963.8	964.0	-71.0	-6.86	10,387,700	-
[8113]	26/03/02	1,062.5	1,066.0	1,035.0	1,035.0	-34.5	-3.23	7,822,700	-
[8113]	26/02/27	1,075.0	1,081.5	1,063.5	1,069.5	-9.5	-0.88	7,484,000	-
[8113]	26/02/26	1,090.0	1,097.0	1,079.0	1,079.0	-16.0	-1.46	5,624,500	-
[8113]	26/02/25	1,100.0	1,100.0	1,085.0	1,095.0	+0.5	+0.05	4,772,600	-
[8113]	26/02/24	1,095.0	1,104.0	1,081.0	1,094.5	+29.5	+2.77	8,890,700	-
[8113]	26/02/20	1,065.0	1,068.0	1,059.0	1,065.0	+5.0	+0.47	4,032,200	-
[8113]	26/02/19	1,070.0	1,073.0	1,057.5	1,060.0	-21.0	-1.94	4,823,400	-
[8113]	26/02/18	1,081.0	1,085.5	1,064.5	1,081.0	+1.0	+0.09	7,114,900	-
[8113]	26/02/17	1,030.5	1,080.0	1,029.5	1,080.0	+60.0	+5.88	10,518,200	-
[8113]	26/02/16	1,030.5	1,040.0	1,013.0	1,020.0	-23.5	-2.25	7,056,800	-
[8113]	26/02/13	1,030.0	1,044.5	1,020.0	1,043.5	+78.0	+8.08	13,003,100	-
[8113]	26/02/12	970.2	972.7	959.6	965.5	+9.7	+1.01	5,844,000	-
[8113]	26/02/10	948.0	957.5	943.7	955.8	+15.8	+1.68	8,962,700	-
[8113]	26/02/09	950.0	954.1	931.5	940.0	-60.0	-6.00	13,170,500	-
[8113]	26/02/06	996.0	1,003.5	995.2	1,000.0	+4.9	+0.49	6,610,900	-
[8113]	26/02/05	990.1	1,007.0	988.2	995.1	+27.8	+2.87	8,980,900	-
[8113]	26/02/04	966.5	970.2	961.1	967.3	+10.7	+1.12	5,562,900	-
[8113]	26/02/03	940.1	960.5	939.0	956.6	-2.6	-0.27	6,231,000	-
[8113]	26/02/02	961.9	963.0	952.3	959.2	+19.8	+2.11	5,685,000	-
[8113]	26/01/30	934.2	943.5	930.0	939.4	+10.0	+1.08	5,021,000	-
[8113]	26/01/29	930.0	931.8	920.6	929.4	+0.7	+0.08	5,497,900	-
[8113]	26/01/28	930.3	938.9	928.2	928.7	-8.6	-0.92	4,921,600	-
[8113]	26/01/27	939.1	947.0	934.1	937.3	-2.6	-0.28	5,969,500	-
[8113]	26/01/26	945.7	949.9	932.5	939.9	+6.2	+0.66	4,326,600	-
[8113]	26/01/23	943.6	946.6	933.0	933.7	-0.3	-0.03	4,483,600	-
[8113]	26/01/22	931.0	945.5	930.3	934.0	-10.6	-1.12	5,862,600	-
[8113]	26/01/21	947.1	961.0	938.2	944.6	+2.4	+0.25	10,422,300	-
[8113]	26/01/20	929.5	947.8	926.2	942.2	+18.9	+2.05	8,851,600	-
[8113]	26/01/19	908.2	934.8	905.9	923.3	+23.6	+2.62	8,320,600	-
[8113]	26/01/16	915.0	916.6	899.7	899.7	-18.3	-1.99	5,396,600	-
[8113]	26/01/15	912.0	918.0	904.5	918.0	+13.3	+1.47	6,745,800	-
[8113]	26/01/14	896.5	909.8	894.7	904.7	+10.2	+1.14	8,149,800	-
[8113]	26/01/13	890.0	900.1	889.0	894.5	+4.5	+0.51	6,560,600	-
[8113]	26/01/09	881.7	895.2	881.1	890.0	+9.2	+1.04	7,016,000	-
[8113]	26/01/08	884.0	887.0	874.7	880.8	-5.9	-0.67	6,627,500	-
[8113]	26/01/07	886.0	890.3	881.2	886.7	-3.1	-0.35	4,581,800	-
[8113]	26/01/06	894.0	902.9	886.1	889.8	-6.8	-0.76	6,059,500	-
[8113]	26/01/05	899.0	902.4	888.3	896.6	+1.6	+0.18	6,647,700	-
[8113]	25/12/30	901.0	904.4	891.8	895.0	-2.0	-0.22	4,866,500	-
[8113]	25/12/29	898.6	900.4	892.0	897.0	-4.8	-0.53	3,707,000	-
[8113]	25/12/26	904.3	907.0	901.0	901.8	-0.3	-0.03	3,697,800	-
[8113]	25/12/25	899.0	902.1	892.9	902.1	+7.1	+0.79	3,693,400	-
[8113]	25/12/24	891.0	902.4	891.0	895.0	+2.5	+0.28	6,146,600	-
[8113]	25/12/23	888.7	897.5	888.1	892.5	+3.9	+0.44	7,012,800	-
[8113]	25/12/22	891.0	900.0	880.5	888.6	-10.4	-1.16	8,005,300	-
[8113]	25/12/19	897.1	904.2	895.4	899.0	-7.9	-0.87	9,585,000	-
[8113]	25/12/18	899.6	907.8	894.1	906.9	+14.9	+1.67	5,201,100	-
[8113]	25/12/17	890.0	896.3	888.5	892.0	-1.0	-0.11	5,630,600	-
[8113]	25/12/16	897.2	898.0	889.8	893.0	-4.6	-0.51	5,957,900	-
[8113]	25/12/15	892.8	901.0	886.0	897.6	+13.6	+1.54	6,356,900	-
[8113]	25/12/12	885.0	895.6	883.8	884.0	-5.0	-0.56	5,951,700	-
[8113]	25/12/11	894.0	899.5	886.5	889.0	-9.1	-1.01	4,474,500	-
[8113]	25/12/10	890.5	899.9	890.0	898.1	+8.3	+0.93	5,743,500	-
[8113]	25/12/09	892.0	897.0	887.7	889.8	-3.2	-0.36	5,040,800	-
[8113]	25/12/08	896.5	898.5	891.9	893.0	-10.0	-1.11	6,870,300	-
[8113]	25/12/05	905.2	906.5	898.7	903.0	-5.2	-0.57	4,412,000	-
[8113]	25/12/04	897.2	908.3	894.0	908.2	+9.5	+1.06	5,175,400	-
[8113]	25/12/03	902.1	904.0	895.1	898.7	-4.3	-0.48	6,152,000	-
[8113]	25/12/02	905.0	910.4	902.9	903.0	-4.9	-0.54	5,593,200	-
[8113]	25/12/01	916.0	922.3	905.3	907.9	-7.9	-0.86	4,621,900	-
[8113]	25/11/28	918.0	924.0	913.6	915.8	-4.9	-0.53	4,968,900	-
[8113]	25/11/27	915.0	924.8	911.8	920.7	+4.6	+0.50	3,950,400	-
[8113]	25/11/26	910.9	919.4	908.0	916.1	+0.6	+0.07	4,533,100	-
[8113]	25/11/25	933.1	935.5	915.5	915.5	-29.5	-3.12	6,434,500	-
[8113]	25/11/21	940.0	952.0	935.1	945.0	+24.8	+2.70	9,709,300	-
[8113]	25/11/20	923.0	933.7	920.2	920.2	-2.7	-0.29	5,764,700	-
[8113]	25/11/19	909.2	929.8	907.1	922.9	-1.0	-0.11	5,935,000	-
[8113]	25/11/18	922.6	925.9	913.4	923.9	+9.4	+1.03	5,640,400	-
[8113]	25/11/17	944.0	944.8	913.6	914.5	-39.1	-4.10	9,952,900	-
[8113]	25/11/14	948.0	959.7	946.3	953.6	-1.5	-0.16	6,623,000	-
[8113]	25/11/13	950.0	959.3	947.3	955.1	+2.3	+0.24	5,091,500	-
[8113]	25/11/12	961.4	963.3	948.3	952.8	-0.5	-0.05	6,498,400	-
[8113]	25/11/11	963.0	972.9	946.7	953.3	-42.0	-4.22	12,398,000	-
[8113]	25/11/10	1,022.0	1,048.0	992.0	995.3	-5.7	-0.57	6,955,900	-
[8113]	25/11/07	1,005.0	1,009.0	977.0	1,001.0	+3.2	+0.32	8,230,900	-
[8113]	25/11/06	994.1	997.8	985.3	997.8	+1.7	+0.17	7,833,000	-
[8113]	25/11/05	996.9	1,006.0	981.0	996.1	+10.2	+1.03	7,551,500	-
[8113]	25/11/04	957.4	986.6	956.0	985.9	+32.4	+3.40	8,905,400	-
[8113]	25/10/31	973.3	973.9	953.5	953.5	-19.1	-1.96	5,877,100	-
[8113]	25/10/30	960.0	975.1	956.8	972.6	+8.1	+0.84	5,859,500	-
[8113]	25/10/29	980.0	982.6	962.0	964.5	-15.5	-1.58	4,500,500	-
[8113]	25/10/28	990.0	991.0	977.7	980.0	-7.7	-0.78	3,953,800	-
[8113]	25/10/27	988.4	993.2	984.0	987.7	+3.7	+0.38	4,021,100	-
[8113]	25/10/24	998.1	998.5	981.4	984.0	-14.4	-1.44	4,539,300	-
[8113]	25/10/23	1,011.0	1,014.5	996.1	998.4	-7.1	-0.71	3,625,000	-
[8113]	25/10/22	994.0	1,009.0	993.3	1,005.5	+8.0	+0.80	6,992,500	-
[8113]	25/10/21	982.6	1,003.0	980.1	997.5	+12.9	+1.31	6,141,300	-
[8113]	25/10/20	978.0	984.8	974.5	984.6	+16.3	+1.68	4,675,900	-
[8113]	25/10/17	963.0	968.3	954.5	968.3	+18.0	+1.89	4,247,400	-
[8113]	25/10/16	953.7	956.0	947.1	950.3	-4.3	-0.45	4,403,100	-
[8113]	25/10/15	961.5	964.7	951.7	954.6	-0.8	-0.08	3,809,600	-
[8113]	25/10/14	959.5	961.5	944.7	955.4	-21.8	-2.23	7,159,900	-
[8113]	25/10/10	965.3	977.2	961.0	977.2	+4.4	+0.45	5,686,000	-
[8113]	25/10/09	964.0	979.0	962.9	972.8	-1.2	-0.12	3,417,500	-
[8113]	25/10/08	981.0	986.6	973.6	974.0	-0.8	-0.08	5,337,100	-
[8113]	25/10/07	970.5	980.9	967.6	974.8	-6.2	-0.63	4,519,900	-
[8113]	25/10/06	990.2	993.6	975.0	981.0	-4.5	-0.46	6,558,800	-
[8113]	25/10/03	956.1	985.5	956.1	985.5	+44.4	+4.72	9,698,200	-
[8113]	25/10/02	947.0	951.4	938.5	941.1	-9.4	-0.99	5,044,600	-
[8113]	25/10/01	958.0	960.0	947.5	950.5	-8.9	-0.93	5,210,700	-
[8113]	25/09/30	954.4	963.2	952.0	959.4	+3.0	+0.31	4,674,000	-
[8113]	25/09/29	976.0	978.1	956.4	956.4	-26.4	-2.69	9,046,200	-
[8113]	25/09/26	972.0	986.1	970.6	982.8	+8.2	+0.84	5,629,300	-
[8113]	25/09/25	979.5	982.4	971.5	974.6	+0.8	+0.08	5,449,400	-
[8113]	25/09/24	980.0	996.0	970.3	973.8	-3.4	-0.35	6,004,200	-
[8113]	25/09/22	975.0	981.9	972.7	977.2	+6.8	+0.70	4,655,700	-
[8113]	25/09/19	983.7	989.9	970.4	970.4	-19.9	-2.01	7,028,200	-
[8113]	25/09/18	985.9	994.1	980.5	990.3	+1.8	+0.18	4,643,800	-
[8113]	25/09/17	982.1	991.3	980.1	988.5	+2.5	+0.25	5,158,000	-
[8113]	25/09/16	980.0	988.3	976.8	986.0	+6.8	+0.69	5,842,100	-
[8113]	25/09/12	983.0	983.0	970.5	979.2	+3.2	+0.33	5,831,200	-
[8113]	25/09/11	970.0	976.0	964.2	976.0	0.0	0.00	8,131,300	-
[8113]	25/09/10	989.6	994.3	976.0	976.0	-16.2	-1.63	8,412,500	-
[8113]	25/09/09	996.6	1,001.0	982.5	992.2	-1.0	-0.10	5,942,500	-
[8113]	25/09/08	993.0	1,005.0	988.0	993.2	+7.2	+0.73	5,333,700	-
[8113]	25/09/05	995.0	1,001.0	984.1	986.0	-17.5	-1.74	5,243,700	-