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
[8725]	26/10/29	5,168	5,280	5,163	5,203	-8.0	-0.15	17,859,100	7,387,279,261,696
[8725]	26/10/28	5,252	5,317	5,186	5,211	-85.0	-1.60	4,978,200	7,398,637,436,928
[8725]	26/10/27	5,315	5,342	5,269	5,296	-24.0	-0.45	4,568,400	7,519,321,718,784
[8725]	26/10/26	5,200	5,334	5,195	5,320	+65.0	+1.24	4,325,100	7,553,396,768,768
[8725]	26/10/23	5,309	5,333	5,173	5,255	+50.0	+0.96	5,110,200	7,461,108,973,568
[8725]	26/10/22	5,170	5,240	5,161	5,205	+60.0	+1.17	3,065,400	7,390,118,805,504
[8725]	26/10/21	5,144	5,151	5,100	5,145	+111.0	+2.21	3,516,400	7,304,929,869,824
[8725]	26/10/20	5,169	5,195	5,034	5,034	-126.0	-2.44	3,931,400	7,147,330,994,176
[8725]	26/10/19	5,158	5,204	5,100	5,160	+18.0	+0.35	4,166,900	7,326,226,972,672
[8725]	26/10/16	5,149	5,188	5,043	5,142	+125.0	+2.49	6,324,900	7,300,670,554,112
[8725]	26/10/15	4,980	5,047	4,930	5,017	+30.0	+0.60	5,204,000	7,123,193,823,232
[8725]	26/10/14	5,019	5,054	4,983	4,987	-23.0	-0.46	4,678,700	7,080,599,617,536
[8725]	26/10/13	4,999	5,044	4,985	5,010	+115.0	+2.35	4,329,300	7,113,255,419,904
[8725]	26/10/09	4,926	4,959	4,863	4,895	+39.0	+0.80	3,948,700	6,990,119,567,360
[8725]	26/10/08	4,812	4,897	4,785	4,856	0	+0.00	4,512,200	6,934,427,074,560
[8725]	26/10/07	4,870	4,928	4,846	4,856	-27.0	-0.55	4,695,300	6,934,427,074,560
[8725]	26/10/06	4,857	4,908	4,855	4,883	+53.0	+1.10	3,749,800	6,972,983,214,080
[8725]	26/10/05	4,748	4,842	4,742	4,830	+54.0	+1.13	3,482,300	6,897,298,571,264
[8725]	26/10/02	4,826	4,867	4,764	4,776	-110.0	-2.25	4,946,000	6,820,186,292,224
[8725]	26/10/01	4,845	4,916	4,786	4,886	-16.0	-0.33	5,265,600	6,977,267,171,328
[8725]	26/09/30	4,883	4,917	4,823	4,902	+52.0	+1.07	5,203,600	7,000,115,642,368
[8725]	26/09/29	4,950	4,986	4,850	4,850	-222.0	-4.38	5,936,100	6,925,859,160,064
[8725]	26/09/28	5,051	5,103	5,031	5,072	+42.0	+0.83	4,688,300	7,242,877,763,584
[8725]	26/09/25	4,993	5,036	4,949	5,030	+60.0	+1.21	4,654,700	7,182,901,313,536
[8725]	26/09/24	5,173	5,190	4,970	4,970	-247.0	-4.73	8,301,000	7,097,220,595,712
[8725]	26/09/18	5,314	5,326	5,217	5,217	-43.0	-0.82	11,735,800	7,449,939,542,016
[8725]	26/09/17	5,179	5,276	5,178	5,260	+105.0	+2.04	3,127,800	7,511,344,152,576
[8725]	26/09/16	5,164	5,223	5,154	5,155	-3.0	-0.06	4,600,300	7,361,402,503,168
[8725]	26/09/15	5,244	5,249	5,127	5,158	-49.0	-0.94	4,944,300	7,365,686,460,416
[8725]	26/09/14	5,126	5,219	5,100	5,207	+116.0	+2.28	2,961,000	7,435,659,509,760
[8725]	26/09/11	4,918	5,105	4,915	5,091	+127.0	+2.56	5,107,500	7,270,009,667,584
[8725]	26/09/10	4,925	5,000	4,915	4,964	+17.0	+0.34	3,648,000	7,088,652,156,928
[8725]	26/09/09	4,994	4,997	4,930	4,947	-131.0	-2.58	5,748,000	7,064,376,049,664
[8725]	26/09/08	5,090	5,147	5,068	5,078	-71.0	-1.38	2,476,500	7,281,429,708,800
[8725]	26/09/07	5,231	5,249	5,121	5,149	-91.0	-1.74	3,145,500	7,383,237,525,504
[8725]	26/09/04	5,300	5,315	5,204	5,240	+29.0	+0.56	4,169,600	7,513,723,895,808
[8725]	26/09/03	5,106	5,254	5,106	5,211	+76.0	+1.48	4,189,500	7,472,140,517,376
[8725]	26/09/02	5,092	5,182	5,081	5,135	-52.0	-1.00	4,177,600	7,363,162,537,984
[8725]	26/09/01	5,127	5,224	5,110	5,187	+80.0	+1.57	4,728,700	7,437,726,253,056
[8725]	26/08/31	5,114	5,124	5,060	5,107	-7.0	-0.14	4,898,900	7,323,013,087,232
[8725]	26/08/28	5,021	5,135	5,021	5,114	+62.0	+1.23	3,316,300	7,333,050,580,992
[8725]	26/08/27	5,045	5,090	5,034	5,052	-32.0	-0.63	3,137,500	7,244,147,589,120
[8725]	26/08/26	5,050	5,102	5,044	5,084	+12.0	+0.24	3,724,200	7,290,032,750,592
[8725]	26/08/25	4,980	5,072	4,972	5,072	+145.0	+2.94	3,172,900	7,272,826,142,720
[8725]	26/08/24	4,905	4,946	4,859	4,927	-18.0	-0.36	3,170,100	7,064,908,201,984
[8725]	26/08/21	4,801	4,957	4,766	4,945	+172.0	+3.60	3,580,100	7,090,282,692,608
[8725]	26/08/20	4,879	4,894	4,755	4,773	-87.0	-1.79	4,276,300	6,843,663,908,864
[8725]	26/08/19	4,993	4,995	4,833	4,860	-125.0	-2.51	5,588,700	6,968,407,228,416
[8725]	26/08/18	4,915	4,988	4,899	4,985	+60.0	+1.22	3,888,200	7,147,635,605,504
[8725]	26/08/17	5,110	5,146	4,903	4,925	+89	+1.84	6,427,300	-
[8725]	26/08/14	4,821	4,921	4,821	4,836	-9	-0.19	3,881,600	-
[8725]	26/08/13	4,859	4,859	4,790	4,845	-10	-0.21	3,401,400	-
[8725]	26/08/12	4,859	4,886	4,822	4,855	+26	+0.54	3,414,500	-
[8725]	26/08/10	4,800	4,830	4,733	4,829	-21	-0.43	3,912,300	-
[8725]	26/08/07	4,855	4,919	4,824	4,850	+23	+0.48	3,042,900	-
[8725]	26/08/06	4,788	4,849	4,771	4,827	+48	+1.00	3,283,600	-
[8725]	26/08/05	4,809	4,822	4,731	4,779	+37	+0.78	3,723,300	-
[8725]	26/08/04	4,788	4,830	4,742	4,742	-78	-1.62	4,260,100	-
[8725]	26/08/03	4,854	4,863	4,702	4,820	-104	-2.11	4,692,000	-
[8725]	26/07/31	4,935	4,997	4,897	4,924	-64	-1.28	4,614,100	-
[8725]	26/07/30	4,950	5,009	4,922	4,988	-62	-1.23	4,658,600	-
[8725]	26/07/29	5,041	5,067	4,935	5,050	+11	+0.22	5,364,200	-
[8725]	26/07/28	5,022	5,073	5,000	5,039	+10	+0.20	4,544,500	-
[8725]	26/07/27	4,927	5,029	4,913	5,029	+131	+2.67	4,742,600	-
[8725]	26/07/24	4,814	4,898	4,781	4,898	+25	+0.51	4,857,900	-
[8725]	26/07/23	4,799	4,875	4,788	4,873	+72	+1.50	4,195,200	-
[8725]	26/07/22	4,733	4,839	4,715	4,801	+61	+1.29	5,351,800	-
[8725]	26/07/21	4,610	4,740	4,569	4,740	+257	+5.73	7,151,600	-
[8725]	26/07/17	4,570	4,580	4,473	4,483	-70	-1.54	4,616,300	-
[8725]	26/07/16	4,529	4,602	4,528	4,553	-21	-0.46	6,001,800	-
[8725]	26/07/15	4,550	4,594	4,526	4,574	+61	+1.35	3,969,800	-
[8725]	26/07/14	4,454	4,513	4,442	4,513	+82	+1.85	3,352,200	-
[8725]	26/07/13	4,424	4,442	4,395	4,431	+3	+0.07	2,859,100	-
[8725]	26/07/10	4,505	4,505	4,413	4,428	-77	-1.71	4,374,500	-
[8725]	26/07/09	4,450	4,505	4,447	4,505	-15	-0.33	4,504,100	-
[8725]	26/07/08	4,503	4,549	4,495	4,520	-14	-0.31	4,542,700	-
[8725]	26/07/07	4,554	4,594	4,502	4,534	-18	-0.40	5,176,400	-
[8725]	26/07/06	4,465	4,554	4,438	4,552	+98	+2.20	5,245,600	-
[8725]	26/07/03	4,420	4,461	4,401	4,454	+59	+1.34	5,164,700	-
[8725]	26/07/02	4,285	4,416	4,281	4,395	+114	+2.66	6,095,600	-
[8725]	26/07/01	4,230	4,285	4,228	4,281	+41	+0.97	6,011,100	-
[8725]	26/06/30	4,250	4,287	4,225	4,240	-20	-0.47	5,413,800	-
[8725]	26/06/29	4,258	4,301	4,204	4,260	+19	+0.45	7,673,400	-
[8725]	26/06/26	4,246	4,292	4,210	4,241	-11	-0.26	6,194,800	-
[8725]	26/06/25	4,310	4,316	4,222	4,252	-198	-4.45	7,937,600	-
[8725]	26/06/24	4,583	4,614	4,437	4,450	-166	-3.60	5,076,400	-
[8725]	26/06/23	4,653	4,661	4,606	4,616	-24	-0.52	3,862,000	-
[8725]	26/06/22	4,521	4,662	4,501	4,640	+89	+1.96	2,452,700	-
[8725]	26/06/19	4,521	4,594	4,510	4,551	-37	-0.81	5,609,000	-
[8725]	26/06/18	4,577	4,620	4,534	4,588	+31	+0.68	4,416,600	-
[8725]	26/06/17	4,656	4,689	4,554	4,557	-59	-1.28	3,959,300	-
[8725]	26/06/16	4,603	4,626	4,556	4,616	-57	-1.22	3,133,600	-
[8725]	26/06/15	4,616	4,742	4,597	4,673	+76	+1.65	3,446,400	-
[8725]	26/06/12	4,622	4,676	4,596	4,597	+45	+0.99	5,475,200	-
[8725]	26/06/11	4,578	4,590	4,516	4,552	-45	-0.98	3,444,800	-
[8725]	26/06/10	4,657	4,706	4,569	4,597	+57	+1.26	4,882,400	-
[8725]	26/06/09	4,419	4,557	4,413	4,540	+138	+3.13	6,083,800	-
[8725]	26/06/08	4,370	4,402	4,339	4,402	+77	+1.78	4,078,900	-
[8725]	26/06/05	4,350	4,394	4,299	4,325	+78	+1.84	2,749,500	-
[8725]	26/06/04	4,273	4,284	4,224	4,247	-47	-1.09	3,729,600	-
[8725]	26/06/03	4,311	4,365	4,294	4,294	+28	+0.66	4,192,300	-
[8725]	26/06/02	4,228	4,298	4,169	4,266	-32	-0.74	4,316,300	-
[8725]	26/06/01	4,275	4,313	4,254	4,298	+11	+0.26	4,770,700	-
[8725]	26/05/29	4,212	4,333	4,209	4,287	+42	+0.99	21,947,600	-
[8725]	26/05/28	4,222	4,288	4,219	4,245	-45	-1.05	4,163,600	-
[8725]	26/05/27	4,210	4,295	4,197	4,290	+88	+2.09	4,362,800	-
[8725]	26/05/26	4,205	4,242	4,156	4,202	-14	-0.33	2,884,700	-
[8725]	26/05/25	4,245	4,245	4,153	4,216	-29	-0.68	3,443,400	-
[8725]	26/05/22	4,299	4,341	4,182	4,245	-105	-2.41	4,505,700	-
[8725]	26/05/21	4,350	4,475	4,286	4,350	-70	-1.58	6,554,700	-
[8725]	26/05/20	4,507	4,522	4,356	4,420	-83	-1.84	5,183,200	-
[8725]	26/05/19	4,439	4,536	4,403	4,503	+83	+1.88	5,100,200	-
[8725]	26/05/18	4,449	4,491	4,401	4,420	+29	+0.66	3,963,700	-
[8725]	26/05/15	4,410	4,437	4,356	4,391	-8	-0.18	3,998,500	-
[8725]	26/05/14	4,375	4,427	4,360	4,399	-15	-0.34	3,569,100	-
[8725]	26/05/13	4,300	4,415	4,294	4,414	+129	+3.01	4,277,700	-
[8725]	26/05/12	4,159	4,285	4,150	4,285	+261	+6.49	6,882,200	-
[8725]	26/05/11	3,970	4,032	3,958	4,024	+46	+1.16	3,290,300	-
[8725]	26/05/08	4,009	4,013	3,941	3,978	-25	-0.62	4,823,000	-
[8725]	26/05/07	4,039	4,044	3,970	4,003	+7	+0.18	4,535,200	-
[8725]	26/05/01	3,985	4,004	3,961	3,996	-38	-0.94	2,605,900	-
[8725]	26/04/30	4,019	4,034	3,960	4,034	+15	+0.37	4,050,400	-
[8725]	26/04/28	3,970	4,028	3,939	4,019	+88	+2.24	2,895,400	-
[8725]	26/04/27	3,910	3,939	3,886	3,931	-15	-0.38	2,940,800	-
[8725]	26/04/24	3,997	4,001	3,946	3,946	-28	-0.70	2,257,500	-
[8725]	26/04/23	3,950	3,979	3,916	3,974	-22	-0.55	3,230,500	-
[8725]	26/04/22	4,029	4,036	3,996	3,996	-18	-0.45	2,525,600	-
[8725]	26/04/21	4,057	4,057	4,014	4,014	-12	-0.30	2,710,200	-
[8725]	26/04/20	4,088	4,102	4,026	4,026	-29	-0.72	2,132,400	-
[8725]	26/04/17	4,130	4,134	4,052	4,055	-66	-1.60	2,839,800	-
[8725]	26/04/16	4,090	4,134	4,082	4,121	+75	+1.85	2,705,400	-
[8725]	26/04/15	4,074	4,090	4,033	4,046	0	0.00	3,169,100	-
[8725]	26/04/14	4,112	4,112	4,024	4,046	-18	-0.44	2,703,800	-
[8725]	26/04/13	4,040	4,099	4,035	4,064	-13	-0.32	2,951,100	-
[8725]	26/04/10	4,112	4,123	4,069	4,077	-38	-0.92	2,916,700	-
[8725]	26/04/09	4,152	4,167	4,090	4,115	-43	-1.03	3,839,400	-
[8725]	26/04/08	4,244	4,245	4,154	4,158	+69	+1.69	4,235,300	-
[8725]	26/04/07	4,138	4,149	4,081	4,089	-39	-0.94	2,740,000	-
[8725]	26/04/06	4,130	4,150	4,106	4,128	-8	-0.19	2,097,800	-
[8725]	26/04/03	4,109	4,143	4,094	4,136	+39	+0.95	1,673,500	-
[8725]	26/04/02	4,203	4,224	4,087	4,097	-106	-2.52	3,031,500	-
[8725]	26/04/01	4,166	4,207	4,120	4,203	+171	+4.24	3,872,600	-
[8725]	26/03/31	4,059	4,134	4,010	4,032	+11	+0.27	4,470,100	-
[8725]	26/03/30	4,011	4,049	3,961	4,021	-187	-4.44	4,884,300	-
[8725]	26/03/27	4,189	4,240	4,161	4,208	+57	+1.37	5,537,700	-
[8725]	26/03/26	4,178	4,220	4,096	4,151	-63	-1.50	4,191,800	-
[8725]	26/03/25	4,162	4,247	4,130	4,214	+203	+5.06	5,662,000	-
[8725]	26/03/24	4,085	4,093	3,978	4,011	+121	+3.11	4,892,200	-
[8725]	26/03/23	3,950	3,955	3,874	3,890	-138	-3.43	4,026,000	-
[8725]	26/03/19	4,045	4,093	4,028	4,028	-111	-2.68	5,474,100	-
[8725]	26/03/18	4,094	4,151	4,083	4,139	+109	+2.70	3,456,300	-
[8725]	26/03/17	4,041	4,057	4,005	4,030	+57	+1.43	2,303,900	-
[8725]	26/03/16	4,035	4,056	3,958	3,973	-18	-0.45	4,196,900	-
[8725]	26/03/13	3,970	4,021	3,965	3,991	-20	-0.50	4,441,300	-
[8725]	26/03/12	4,065	4,080	3,969	4,011	-83	-2.03	3,727,900	-
[8725]	26/03/11	4,131	4,157	4,085	4,094	+5	+0.12	3,528,800	-
[8725]	26/03/10	4,095	4,131	4,064	4,089	+64	+1.59	3,962,000	-
[8725]	26/03/09	3,930	4,027	3,908	4,025	-97	-2.35	5,766,200	-
[8725]	26/03/06	4,098	4,126	4,055	4,122	-13	-0.31	3,274,100	-
[8725]	26/03/05	4,165	4,218	4,121	4,135	+110	+2.73	4,095,200	-
[8725]	26/03/04	4,160	4,173	3,978	4,025	-160	-3.82	6,669,600	-
[8725]	26/03/03	4,249	4,277	4,181	4,185	-134	-3.10	4,840,600	-
[8725]	26/03/02	4,248	4,336	4,215	4,319	-57	-1.30	4,135,900	-
[8725]	26/02/27	4,354	4,401	4,334	4,376	+87	+2.03	5,382,900	-
[8725]	26/02/26	4,294	4,322	4,274	4,289	+53	+1.25	5,163,500	-
[8725]	26/02/25	4,234	4,252	4,187	4,236	+5	+0.12	3,349,100	-
[8725]	26/02/24	4,320	4,320	4,222	4,231	-89	-2.06	4,067,600	-
[8725]	26/02/20	4,260	4,320	4,231	4,320	+14	+0.33	2,687,700	-
[8725]	26/02/19	4,322	4,327	4,266	4,306	-27	-0.62	3,203,600	-
[8725]	26/02/18	4,300	4,370	4,293	4,333	+131	+3.12	3,775,300	-
[8725]	26/02/17	4,230	4,237	4,185	4,202	-6	-0.14	2,527,900	-
[8725]	26/02/16	4,260	4,261	4,185	4,208	+18	+0.43	3,268,400	-
[8725]	26/02/13	4,207	4,264	4,182	4,190	-17	-0.40	5,145,200	-
[8725]	26/02/12	4,146	4,214	4,143	4,207	+28	+0.67	3,801,700	-
[8725]	26/02/10	4,200	4,220	4,153	4,179	+24	+0.58	3,671,500	-
[8725]	26/02/09	4,268	4,283	4,151	4,155	-4	-0.10	4,020,900	-
[8725]	26/02/06	4,150	4,170	4,129	4,159	+29	+0.70	3,666,600	-
[8725]	26/02/05	4,150	4,187	4,099	4,130	+48	+1.18	3,294,900	-
[8725]	26/02/04	4,027	4,128	3,988	4,082	+41	+1.01	3,531,500	-
[8725]	26/02/03	4,009	4,053	3,995	4,041	+129	+3.30	3,819,200	-
[8725]	26/02/02	4,010	4,038	3,905	3,912	-20	-0.51	4,345,800	-
[8725]	26/01/30	3,910	3,942	3,901	3,932	+41	+1.05	3,599,100	-
[8725]	26/01/29	3,825	3,909	3,805	3,891	+39	+1.01	3,737,200	-
[8725]	26/01/28	3,853	3,871	3,828	3,852	-67	-1.71	4,534,300	-
[8725]	26/01/27	3,889	3,930	3,851	3,919	+19	+0.49	3,217,500	-
[8725]	26/01/26	3,912	3,931	3,879	3,900	-80	-2.01	4,780,000	-
[8725]	26/01/23	3,999	4,003	3,950	3,980	+25	+0.63	3,440,100	-
[8725]	26/01/22	3,981	3,993	3,932	3,955	0	0.00	3,070,900	-
[8725]	26/01/21	4,000	4,013	3,921	3,955	-101	-2.49	5,044,200	-
[8725]	26/01/20	4,025	4,057	4,018	4,056	+33	+0.82	3,290,100	-
[8725]	26/01/19	4,052	4,060	3,992	4,023	-34	-0.84	3,600,400	-
[8725]	26/01/16	4,015	4,075	4,003	4,057	+38	+0.95	3,417,300	-
[8725]	26/01/15	3,970	4,035	3,965	4,019	+63	+1.59	4,730,700	-
[8725]	26/01/14	3,920	3,956	3,879	3,956	+48	+1.23	4,063,000	-
[8725]	26/01/13	3,950	3,958	3,881	3,908	+57	+1.48	4,618,600	-
[8725]	26/01/09	3,842	3,884	3,831	3,851	+27	+0.71	4,115,400	-
[8725]	26/01/08	3,798	3,852	3,794	3,824	+18	+0.47	3,851,400	-
[8725]	26/01/07	3,788	3,817	3,778	3,806	-32	-0.83	4,660,000	-
[8725]	26/01/06	3,800	3,863	3,798	3,838	+61	+1.62	5,315,700	-
[8725]	26/01/05	3,698	3,785	3,698	3,777	+94	+2.55	5,956,800	-
[8725]	25/12/30	3,691	3,713	3,682	3,683	+6	+0.16	3,830,700	-
[8725]	25/12/29	3,630	3,694	3,621	3,677	+51	+1.41	11,632,700	-
[8725]	25/12/26	3,638	3,642	3,605	3,626	-21	-0.58	2,980,900	-
[8725]	25/12/25	3,662	3,662	3,632	3,647	-18	-0.49	2,543,000	-
[8725]	25/12/24	3,731	3,759	3,646	3,665	-104	-2.76	5,304,600	-
[8725]	25/12/23	3,722	3,769	3,715	3,769	+45	+1.21	3,158,900	-
[8725]	25/12/22	3,795	3,802	3,708	3,724	-27	-0.72	3,275,500	-
[8725]	25/12/19	3,788	3,788	3,743	3,751	+14	+0.37	6,676,500	-
[8725]	25/12/18	3,727	3,758	3,700	3,737	+16	+0.43	5,253,600	-
[8725]	25/12/17	3,689	3,730	3,655	3,721	+35	+0.95	4,061,900	-
[8725]	25/12/16	3,786	3,788	3,680	3,686	-100	-2.64	4,899,000	-
[8725]	25/12/15	3,723	3,812	3,712	3,786	+69	+1.86	4,572,900	-
[8725]	25/12/12	3,648	3,733	3,630	3,717	+121	+3.36	5,917,700	-
[8725]	25/12/11	3,608	3,642	3,581	3,596	+33	+0.93	5,006,100	-
[8725]	25/12/10	3,605	3,613	3,525	3,563	-25	-0.70	4,775,700	-
[8725]	25/12/09	3,610	3,622	3,568	3,588	+5	+0.14	4,744,100	-
[8725]	25/12/08	3,513	3,583	3,511	3,583	+63	+1.79	5,254,200	-
[8725]	25/12/05	3,520	3,538	3,507	3,520	-41	-1.15	4,791,100	-
[8725]	25/12/04	3,484	3,577	3,476	3,561	+59	+1.68	6,359,600	-
[8725]	25/12/03	3,530	3,541	3,472	3,502	-19	-0.54	4,499,300	-
[8725]	25/12/02	3,545	3,555	3,500	3,521	+41	+1.18	7,309,000	-
[8725]	25/12/01	3,461	3,488	3,434	3,480	+15	+0.43	5,531,900	-
[8725]	25/11/28	3,461	3,484	3,437	3,465	+23	+0.67	5,033,400	-
[8725]	25/11/27	3,424	3,462	3,413	3,442	+25	+0.73	3,761,700	-
[8725]	25/11/26	3,397	3,428	3,366	3,417	+58	+1.73	4,562,700	-
[8725]	25/11/25	3,470	3,470	3,340	3,359	-75	-2.18	6,551,700	-
[8725]	25/11/21	3,306	3,453	3,292	3,434	+31	+0.91	8,927,800	-
[8725]	25/11/20	3,328	3,429	3,328	3,403	+110	+3.34	8,289,300	-
[8725]	25/11/19	3,329	3,340	3,265	3,293	+5	+0.15	5,156,000	-
[8725]	25/11/18	3,377	3,384	3,288	3,288	-110	-3.24	5,177,200	-
[8725]	25/11/17	3,358	3,398	3,345	3,398	+52	+1.55	5,566,000	-
[8725]	25/11/14	3,305	3,346	3,276	3,346	+40	+1.21	4,069,600	-
[8725]	25/11/13	3,294	3,306	3,285	3,306	+25	+0.76	3,195,100	-
[8725]	25/11/12	3,228	3,281	3,226	3,281	+56	+1.74	4,259,500	-
[8725]	25/11/11	3,249	3,250	3,211	3,225	-14	-0.43	2,440,400	-
[8725]	25/11/10	3,224	3,239	3,211	3,239	+39	+1.22	2,560,800	-
[8725]	25/11/07	3,177	3,200	3,161	3,200	+8	+0.25	2,886,400	-
[8725]	25/11/06	3,123	3,195	3,121	3,192	+50	+1.59	3,713,600	-
[8725]	25/11/05	3,179	3,199	3,108	3,142	-25	-0.79	5,222,700	-
[8725]	25/11/04	3,172	3,187	3,138	3,167	-19	-0.60	3,881,200	-
[8725]	25/10/31	3,223	3,232	3,183	3,186	-18	-0.56	4,767,100	-
[8725]	25/10/30	3,197	3,204	3,167	3,204	+18	+0.56	15,596,600	-
[8725]	25/10/29	3,233	3,242	3,183	3,186	-56	-1.73	3,989,000	-
[8725]	25/10/28	3,291	3,293	3,242	3,242	-51	-1.55	3,941,200	-
[8725]	25/10/27	3,284	3,294	3,271	3,293	+32	+0.98	5,266,900	-
[8725]	25/10/24	3,250	3,272	3,238	3,261	-18	-0.55	7,108,400	-
[8725]	25/10/23	3,290	3,302	3,268	3,279	-28	-0.85	4,091,800	-
[8725]	25/10/22	3,298	3,320	3,291	3,307	-8	-0.24	3,234,800	-
[8725]	25/10/21	3,360	3,370	3,315	3,315	-35	-1.04	3,649,900	-
[8725]	25/10/20	3,328	3,354	3,311	3,350	+92	+2.82	4,153,600	-
[8725]	25/10/17	3,283	3,305	3,252	3,258	-95	-2.83	4,575,200	-
[8725]	25/10/16	3,354	3,385	3,343	3,353	-19	-0.56	3,259,100	-
[8725]	25/10/15	3,365	3,393	3,350	3,372	+77	+2.34	3,695,500	-
[8725]	25/10/14	3,300	3,375	3,288	3,295	-74	-2.20	5,610,500	-
[8725]	25/10/10	3,367	3,375	3,315	3,369	+17	+0.51	5,004,900	-
[8725]	25/10/09	3,382	3,387	3,336	3,352	-14	-0.42	3,243,500	-
[8725]	25/10/08	3,350	3,390	3,347	3,366	+58	+1.75	4,542,400	-
[8725]	25/10/07	3,330	3,360	3,305	3,308	-12	-0.36	3,905,200	-
[8725]	25/10/06	3,344	3,345	3,283	3,320	+46	+1.41	5,284,900	-
[8725]	25/10/03	3,287	3,326	3,274	3,274	-24	-0.73	3,005,000	-
[8725]	25/10/02	3,287	3,327	3,279	3,298	-13	-0.39	3,508,800	-
[8725]	25/10/01	3,329	3,341	3,289	3,311	-45	-1.34	5,126,300	-
[8725]	25/09/30	3,297	3,364	3,287	3,356	+63	+1.91	4,573,900	-
[8725]	25/09/29	3,336	3,341	3,287	3,293	-120	-3.52	4,779,500	-
[8725]	25/09/26	3,369	3,416	3,365	3,413	+48	+1.43	6,456,700	-
[8725]	25/09/25	3,398	3,402	3,353	3,365	-13	-0.38	4,999,200	-
[8725]	25/09/24	3,433	3,433	3,373	3,378	-30	-0.88	4,430,400	-
[8725]	25/09/22	3,429	3,443	3,408	3,408	-2	-0.06	3,103,500	-
[8725]	25/09/19	3,435	3,469	3,409	3,410	-23	-0.67	6,188,400	-
[8725]	25/09/18	3,480	3,486	3,433	3,433	-33	-0.95	4,013,300	-
[8725]	25/09/17	3,527	3,540	3,461	3,466	-118	-3.29	5,994,800	-
[8725]	25/09/16	3,538	3,595	3,528	3,584	+92	+2.63	4,890,800	-
[8725]	25/09/12	3,508	3,518	3,492	3,492	+13	+0.37	3,438,300	-
[8725]	25/09/11	3,513	3,523	3,470	3,479	-34	-0.97	3,581,400	-
[8725]	25/09/10	3,493	3,521	3,479	3,513	+17	+0.49	2,615,900	-
[8725]	25/09/09	3,511	3,538	3,495	3,496	-10	-0.29	2,659,400	-
[8725]	25/09/08	3,504	3,541	3,493	3,506	+10	+0.29	3,169,500	-
[8725]	25/09/05	3,495	3,518	3,475	3,496	+49	+1.42	2,965,900	-