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
[9513]	26/10/29	4,080	4,121	4,045	4,103	+54.0	+1.33	1,304,700	722,162,024,448
[9513]	26/10/28	4,077	4,098	4,046	4,049	-19.0	-0.47	600,900	712,657,534,976
[9513]	26/10/27	4,107	4,120	4,050	4,068	-6.0	-0.15	491,000	716,001,705,984
[9513]	26/10/26	4,047	4,091	4,020	4,074	+79.0	+1.98	588,200	717,057,753,088
[9513]	26/10/23	4,044	4,049	3,945	3,995	-6.0	-0.15	588,600	703,153,111,040
[9513]	26/10/22	3,990	4,020	3,987	4,001	+21.0	+0.53	491,100	704,209,158,144
[9513]	26/10/21	3,986	4,000	3,966	3,980	+14.0	+0.35	500,900	700,512,993,280
[9513]	26/10/20	3,950	3,992	3,941	3,966	-11.0	-0.28	458,800	698,048,839,680
[9513]	26/10/19	3,966	4,004	3,919	3,977	+48.0	+1.22	523,800	699,984,969,728
[9513]	26/10/16	3,950	3,970	3,903	3,929	-38.0	-0.96	465,100	691,536,592,896
[9513]	26/10/15	3,995	4,012	3,957	3,967	-46.0	-1.15	623,000	698,224,869,376
[9513]	26/10/14	4,029	4,059	3,979	4,013	-2.0	-0.05	486,700	706,321,252,352
[9513]	26/10/13	3,930	4,024	3,914	4,015	+66.0	+1.67	659,600	706,673,246,208
[9513]	26/10/09	3,950	3,986	3,914	3,949	+12.0	+0.30	716,700	695,056,728,064
[9513]	26/10/08	3,950	3,964	3,850	3,937	-30.0	-0.76	765,400	692,944,633,856
[9513]	26/10/07	4,013	4,023	3,962	3,967	-20.0	-0.50	526,500	698,224,869,376
[9513]	26/10/06	3,945	3,989	3,920	3,987	+42.0	+1.06	565,000	701,745,070,080
[9513]	26/10/05	3,993	4,010	3,927	3,945	-71.0	-1.77	523,800	694,352,674,816
[9513]	26/10/02	3,989	4,077	3,989	4,016	-13.0	-0.32	474,700	706,849,275,904
[9513]	26/10/01	4,065	4,076	3,984	4,029	-31.0	-0.76	676,100	709,137,399,808
[9513]	26/09/30	4,019	4,085	3,982	4,060	+74.0	+1.86	644,400	714,593,665,024
[9513]	26/09/29	4,021	4,078	3,963	3,986	-155.0	-3.74	619,800	701,569,040,384
[9513]	26/09/28	4,138	4,172	4,130	4,141	+32.0	+0.78	807,200	728,850,300,928
[9513]	26/09/25	4,118	4,137	4,089	4,109	+17.0	+0.42	583,000	723,218,071,552
[9513]	26/09/24	4,140	4,192	4,075	4,092	-113.0	-2.69	765,000	720,225,894,400
[9513]	26/09/18	4,270	4,274	4,170	4,205	-42.0	-0.99	651,800	740,114,825,216
[9513]	26/09/17	4,210	4,279	4,210	4,247	+42.0	+1.00	374,700	747,507,220,480
[9513]	26/09/16	4,200	4,266	4,195	4,205	+26.0	+0.62	367,800	740,114,825,216
[9513]	26/09/15	4,203	4,215	4,147	4,179	-20.0	-0.48	480,600	735,538,642,944
[9513]	26/09/14	4,165	4,242	4,144	4,199	+33.0	+0.79	450,900	739,058,778,112
[9513]	26/09/11	4,062	4,206	4,048	4,166	+34.0	+0.82	963,900	733,250,519,040
[9513]	26/09/10	4,177	4,193	4,104	4,132	-26.0	-0.63	453,700	727,266,230,272
[9513]	26/09/09	4,124	4,180	4,106	4,158	+34.0	+0.82	486,800	731,842,478,080
[9513]	26/09/08	4,118	4,124	4,064	4,124	+4.0	+0.10	360,600	725,858,189,312
[9513]	26/09/07	4,115	4,165	4,100	4,120	+49.0	+1.20	403,200	725,154,136,064
[9513]	26/09/04	4,174	4,190	4,058	4,071	-122.0	-2.91	501,200	716,529,729,536
[9513]	26/09/03	4,183	4,249	4,147	4,193	+36.0	+0.87	715,900	738,002,731,008
[9513]	26/09/02	4,190	4,215	4,110	4,157	-75.0	-1.77	498,000	731,666,448,384
[9513]	26/09/01	4,093	4,237	4,080	4,232	+138.0	+3.37	614,500	744,867,102,720
[9513]	26/08/31	4,046	4,094	4,015	4,094	+53.0	+1.31	556,500	720,577,953,792
[9513]	26/08/28	3,967	4,047	3,950	4,041	+16.0	+0.40	421,200	711,249,494,016
[9513]	26/08/27	4,026	4,060	4,001	4,025	-1.0	-0.02	306,100	708,433,346,560
[9513]	26/08/26	4,003	4,035	3,964	4,026	+15.0	+0.37	339,500	708,609,376,256
[9513]	26/08/25	4,010	4,051	4,005	4,011	+38.0	+0.96	501,800	705,969,258,496
[9513]	26/08/24	3,950	4,003	3,927	3,973	-4.0	-0.10	539,300	699,280,916,480
[9513]	26/08/21	3,949	3,977	3,926	3,977	+42.0	+1.07	594,900	699,984,969,728
[9513]	26/08/20	3,956	3,977	3,910	3,935	+25.0	+0.64	439,200	692,592,640,000
[9513]	26/08/19	3,944	3,955	3,886	3,910	-34.0	-0.86	453,700	688,192,421,888
[9513]	26/08/18	3,933	3,977	3,924	3,944	+11.0	+0.28	407,100	694,176,710,656
[9513]	26/08/17	3,937	3,952	3,895	3,933	+17	+0.43	545,200	-
[9513]	26/08/14	3,886	3,922	3,873	3,916	+30	+0.77	501,700	-
[9513]	26/08/13	3,910	3,937	3,872	3,886	-19	-0.49	379,800	-
[9513]	26/08/12	3,898	3,919	3,842	3,905	+77	+2.01	458,100	-
[9513]	26/08/10	3,923	3,923	3,820	3,828	-84	-2.15	498,400	-
[9513]	26/08/07	3,894	3,926	3,869	3,912	+48	+1.24	490,600	-
[9513]	26/08/06	3,850	3,908	3,843	3,864	+39	+1.02	551,300	-
[9513]	26/08/05	3,827	3,895	3,797	3,825	-41	-1.06	671,900	-
[9513]	26/08/04	3,818	3,945	3,803	3,866	+47	+1.23	943,500	-
[9513]	26/08/03	3,629	3,822	3,627	3,819	+19	+0.50	1,133,400	-
[9513]	26/07/31	3,801	3,817	3,764	3,800	-1	-0.03	1,203,000	-
[9513]	26/07/30	3,787	3,849	3,736	3,801	-48	-1.25	941,400	-
[9513]	26/07/29	3,839	3,870	3,823	3,849	+29	+0.76	885,600	-
[9513]	26/07/28	3,855	3,872	3,792	3,820	-29	-0.75	669,100	-
[9513]	26/07/27	3,850	3,862	3,795	3,849	+15	+0.39	723,500	-
[9513]	26/07/24	3,816	3,864	3,801	3,834	+10	+0.26	589,100	-
[9513]	26/07/23	3,804	3,830	3,799	3,824	+20	+0.53	478,600	-
[9513]	26/07/22	3,740	3,811	3,731	3,804	+39	+1.04	483,400	-
[9513]	26/07/21	3,764	3,792	3,722	3,765	+110	+3.01	718,700	-
[9513]	26/07/17	3,678	3,707	3,600	3,655	-13	-0.35	1,027,400	-
[9513]	26/07/16	3,679	3,681	3,650	3,668	+7	+0.19	447,400	-
[9513]	26/07/15	3,665	3,692	3,644	3,661	+43	+1.19	351,200	-
[9513]	26/07/14	3,601	3,659	3,596	3,618	+50	+1.40	552,400	-
[9513]	26/07/13	3,628	3,636	3,558	3,568	-44	-1.22	498,100	-
[9513]	26/07/10	3,608	3,639	3,590	3,612	-22	-0.61	527,400	-
[9513]	26/07/09	3,683	3,722	3,625	3,634	-3	-0.08	517,400	-
[9513]	26/07/08	3,670	3,693	3,632	3,637	+4	+0.11	807,600	-
[9513]	26/07/07	3,656	3,672	3,629	3,633	-37	-1.01	627,700	-
[9513]	26/07/06	3,676	3,702	3,659	3,670	+11	+0.30	737,900	-
[9513]	26/07/03	3,735.0	3,786.0	3,658.0	3,659.0	-24.0	-0.65	685,900	-
[9513]	26/07/02	3,660.0	3,733.0	3,654.0	3,683.0	+48.0	+1.32	554,900	-
[9513]	26/07/01	3,631.0	3,653.0	3,560.0	3,635.0	-27.0	-0.74	1,024,200	-
[9513]	26/06/30	3,716.0	3,744.0	3,617.0	3,662.0	-60.0	-1.61	1,092,000	-
[9513]	26/06/29	3,646.0	3,722.0	3,639.0	3,722.0	+86.0	+2.37	1,178,300	-
[9513]	26/06/26	3,660.0	3,678.0	3,607.0	3,636.0	-25.0	-0.68	607,800	-
[9513]	26/06/25	3,780.0	3,788.0	3,640.0	3,661.0	-65.0	-1.74	912,600	-
[9513]	26/06/24	3,780.0	3,818.0	3,712.0	3,726.0	-80.0	-2.10	600,300	-
[9513]	26/06/23	3,900.0	3,902.0	3,806.0	3,806.0	-76.0	-1.96	493,700	-
[9513]	26/06/22	3,842.0	3,882.0	3,823.0	3,882.0	+40.0	+1.04	649,400	-
[9513]	26/06/19	3,853.0	3,853.0	3,796.0	3,842.0	-8.0	-0.21	770,000	-
[9513]	26/06/18	3,867.0	3,924.0	3,842.0	3,850.0	-30.0	-0.77	645,500	-
[9513]	26/06/17	3,875.0	3,911.0	3,781.0	3,880.0	+20.0	+0.52	620,600	-
[9513]	26/06/16	3,956.0	3,956.0	3,841.0	3,860.0	-131.0	-3.28	783,500	-
[9513]	26/06/15	4,066.0	4,094.0	3,991.0	3,991.0	-55.0	-1.36	721,100	-
[9513]	26/06/12	4,040.0	4,068.0	3,990.0	4,046.0	+26.0	+0.65	736,200	-
[9513]	26/06/11	3,998.0	4,040.0	3,940.0	4,020.0	+84.0	+2.13	730,700	-
[9513]	26/06/10	3,955.0	3,969.0	3,915.0	3,936.0	-2.0	-0.05	443,200	-
[9513]	26/06/09	4,023.0	4,036.0	3,898.0	3,938.0	-84.0	-2.09	623,100	-
[9513]	26/06/08	3,900.0	4,022.0	3,893.0	4,022.0	+63.0	+1.59	792,600	-
[9513]	26/06/05	3,930.0	4,005.0	3,916.0	3,959.0	+63.0	+1.62	497,500	-
[9513]	26/06/04	4,027.0	4,030.0	3,875.0	3,896.0	-105.0	-2.62	768,200	-
[9513]	26/06/03	3,972.0	4,025.0	3,948.0	4,001.0	+40.0	+1.01	576,500	-
[9513]	26/06/02	3,930.0	4,008.0	3,902.0	3,961.0	+7.0	+0.18	749,000	-
[9513]	26/06/01	3,977.0	3,977.0	3,878.0	3,954.0	-63.0	-1.57	719,900	-
[9513]	26/05/29	3,990.0	4,050.0	3,968.0	4,017.0	+47.0	+1.18	870,400	-
[9513]	26/05/28	3,955.0	3,972.0	3,888.0	3,970.0	-24.0	-0.60	918,600	-
[9513]	26/05/27	4,030.0	4,067.0	3,966.0	3,994.0	-56.0	-1.38	797,100	-
[9513]	26/05/26	4,050.0	4,092.0	3,986.0	4,050.0	-32.0	-0.78	757,900	-
[9513]	26/05/25	4,159.0	4,176.0	4,051.0	4,082.0	-52.0	-1.26	1,202,600	-
[9513]	26/05/22	4,411	4,411	4,134	4,134	-258.0	-5.87	1,218,500	-
[9513]	26/05/21	4,396	4,444	4,353	4,392	+40.0	+0.92	841,000	-
[9513]	26/05/20	4,348	4,384	4,298	4,352	+30.0	+0.69	994,400	-
[9513]	26/05/19	4,274	4,340	4,220	4,322	+88.0	+2.08	822,400	-
[9513]	26/05/18	4,264	4,325	4,230	4,234	-32.0	-0.75	1,028,200	-
[9513]	26/05/15	4,200	4,299	4,199	4,266	+48.0	+1.14	1,191,900	-
[9513]	26/05/14	4,149	4,261	4,130	4,218	+50.0	+1.20	1,339,600	-
[9513]	26/05/13	4,057	4,208	4,022	4,168	+321.0	+8.34	2,074,800	-
[9513]	26/05/12	3,840	3,882	3,834	3,847	+2	+0.05	933,500	-
[9513]	26/05/11	3,792	3,847	3,783	3,845	+55	+1.45	777,900	-
[9513]	26/05/08	3,795	3,840	3,766	3,790	-42	-1.10	875,400	-
[9513]	26/05/07	3,791	3,868	3,778	3,832	+21	+0.55	1,116,500	-
[9513]	26/05/01	3,855	3,880	3,731	3,811	-44	-1.14	656,200	-
[9513]	26/04/30	3,887	3,925	3,834	3,855	-28	-0.72	1,106,300	-
[9513]	26/04/28	3,807	3,915	3,807	3,883	+76	+2.00	1,078,400	-
[9513]	26/04/27	3,766	3,830	3,755	3,807	+39	+1.04	1,062,100	-
[9513]	26/04/24	3,838	3,849	3,761	3,768	-17	-0.45	603,700	-
[9513]	26/04/23	3,848	3,850	3,777	3,785	-40	-1.05	709,100	-
[9513]	26/04/22	3,800	3,864	3,784	3,825	+50	+1.32	1,065,000	-
[9513]	26/04/21	3,773	3,831	3,743	3,775	+5	+0.13	1,256,100	-
[9513]	26/04/20	3,899	3,912	3,753	3,770	-131	-3.36	1,398,500	-
[9513]	26/04/17	3,980	3,988	3,901	3,901	-59	-1.49	742,900	-
[9513]	26/04/16	3,930	4,021	3,901	3,960	+31	+0.79	1,165,100	-
[9513]	26/04/15	4,028	4,043	3,883	3,929	-99	-2.46	1,238,600	-
[9513]	26/04/14	4,026	4,072	4,004	4,028	-63	-1.54	938,600	-
[9513]	26/04/13	4,120	4,179	4,051	4,091	-16	-0.39	975,300	-
[9513]	26/04/10	4,215	4,273	4,103	4,107	-116	-2.75	946,600	-
[9513]	26/04/09	4,180	4,277	4,180	4,223	+44	+1.05	987,600	-
[9513]	26/04/08	4,331	4,331	4,152	4,179	-95	-2.22	2,223,000	-
[9513]	26/04/07	4,319	4,340	4,224	4,274	-15	-0.35	1,142,500	-
[9513]	26/04/06	4,445	4,450	4,253	4,289	-128	-2.90	1,552,300	-
[9513]	26/04/03	4,422	4,426	4,335	4,417	-33	-0.74	1,377,400	-
[9513]	26/04/02	4,363	4,514	4,352	4,450	+70	+1.60	2,187,900	-
[9513]	26/04/01	4,200	4,383	4,182	4,380	+49	+1.13	2,580,600	-
[9513]	26/03/31	4,331	4,447	4,279	4,331	0	0.00	2,892,800	-
[9513]	26/03/30	4,083	4,360	4,080	4,331	+124	+2.95	3,218,200	-
[9513]	26/03/27	4,079	4,223	4,002	4,207	+242	+6.10	2,068,900	-
[9513]	26/03/26	3,970	4,024	3,906	3,965	+65	+1.67	781,400	-
[9513]	26/03/25	3,979	3,979	3,860	3,900	+43	+1.11	923,000	-
[9513]	26/03/24	3,926	3,954	3,855	3,857	-26	-0.67	1,182,500	-
[9513]	26/03/23	3,895	3,910	3,797	3,883	-124	-3.09	2,791,200	-
[9513]	26/03/19	4,068	4,136	4,007	4,007	-94	-2.29	1,776,800	-
[9513]	26/03/18	3,980	4,112	3,972	4,101	+173	+4.40	1,391,100	-
[9513]	26/03/17	3,938	3,960	3,901	3,928	+54	+1.39	1,042,300	-
[9513]	26/03/16	3,974	3,998	3,870	3,874	-59	-1.50	2,120,000	-
[9513]	26/03/13	3,844	3,986	3,840	3,933	+14	+0.36	2,269,600	-
[9513]	26/03/12	3,857	3,954	3,790	3,919	+24	+0.62	1,452,300	-
[9513]	26/03/11	3,915	3,958	3,895	3,895	+73	+1.91	1,452,500	-
[9513]	26/03/10	3,799	3,865	3,780	3,822	+93	+2.49	990,500	-
[9513]	26/03/09	3,722	3,755	3,639	3,729	-63	-1.66	2,250,100	-
[9513]	26/03/06	3,720	3,807	3,720	3,792	+51	+1.36	1,378,700	-
[9513]	26/03/05	3,678	3,796	3,672	3,741	+122	+3.37	1,274,500	-
[9513]	26/03/04	3,620	3,696	3,560	3,619	-85	-2.29	1,615,300	-
[9513]	26/03/03	3,648	3,760	3,648	3,704	0	0.00	1,552,700	-
[9513]	26/03/02	3,639	3,708	3,635	3,704	-26	-0.70	1,003,500	-
[9513]	26/02/27	3,643	3,730	3,636	3,730	+74	+2.02	802,700	-
[9513]	26/02/26	3,663	3,681	3,630	3,656	+24	+0.66	569,500	-
[9513]	26/02/25	3,652	3,667	3,604	3,632	-20	-0.55	733,700	-
[9513]	26/02/24	3,642	3,674	3,579	3,652	+80	+2.24	721,800	-
[9513]	26/02/20	3,616	3,647	3,532	3,572	-94	-2.56	993,100	-
[9513]	26/02/19	3,631	3,666	3,617	3,666	+6	+0.16	724,600	-
[9513]	26/02/18	3,633	3,676	3,629	3,660	+32	+0.88	536,400	-
[9513]	26/02/17	3,605	3,641	3,585	3,628	+17	+0.47	711,200	-
[9513]	26/02/16	3,619	3,657	3,595	3,611	+36	+1.01	604,400	-
[9513]	26/02/13	3,596	3,620	3,559	3,575	0	0.00	781,900	-
[9513]	26/02/12	3,481	3,593	3,481	3,575	+98	+2.82	742,800	-
[9513]	26/02/10	3,450	3,478	3,450	3,477	+40	+1.16	645,100	-
[9513]	26/02/09	3,450	3,466	3,410	3,437	+33	+0.97	620,100	-
[9513]	26/02/06	3,360	3,423	3,356	3,404	+74	+2.22	720,100	-
[9513]	26/02/05	3,340	3,355	3,277	3,330	+60	+1.83	828,200	-
[9513]	26/02/04	3,258	3,283	3,244	3,270	+27	+0.83	642,500	-
[9513]	26/02/03	3,194	3,243	3,185	3,243	+46	+1.44	929,600	-
[9513]	26/02/02	3,277	3,298	3,189	3,197	-87	-2.65	1,033,500	-
[9513]	26/01/30	3,271	3,293	3,245	3,284	+40	+1.23	789,000	-
[9513]	26/01/29	3,235	3,259	3,206	3,244	+1	+0.03	554,200	-
[9513]	26/01/28	3,259	3,270	3,237	3,243	-14	-0.43	698,100	-
[9513]	26/01/27	3,295	3,303	3,240	3,257	-39	-1.18	624,300	-
[9513]	26/01/26	3,343	3,346	3,296	3,296	-65	-1.93	545,200	-
[9513]	26/01/23	3,361	3,389	3,348	3,361	-16	-0.47	477,600	-
[9513]	26/01/22	3,393	3,403	3,358	3,377	+22	+0.66	529,500	-
[9513]	26/01/21	3,326	3,357	3,318	3,355	-14	-0.42	426,100	-
[9513]	26/01/20	3,366	3,375	3,331	3,369	+3	+0.09	488,900	-
[9513]	26/01/19	3,336	3,379	3,323	3,366	+27	+0.81	566,100	-
[9513]	26/01/16	3,344	3,350	3,289	3,339	+10	+0.30	459,700	-
[9513]	26/01/15	3,330	3,360	3,318	3,329	-23	-0.69	599,400	-
[9513]	26/01/14	3,350	3,371	3,325	3,352	+13	+0.39	580,000	-
[9513]	26/01/13	3,333	3,348	3,298	3,339	+94	+2.90	677,500	-
[9513]	26/01/09	3,275	3,303	3,225	3,245	-9	-0.28	780,900	-
[9513]	26/01/08	3,225	3,269	3,225	3,254	+18	+0.56	569,000	-
[9513]	26/01/07	3,241	3,263	3,221	3,236	-33	-1.01	725,300	-
[9513]	26/01/06	3,239	3,284	3,239	3,269	+14	+0.43	755,000	-
[9513]	26/01/05	3,200	3,289	3,197	3,255	+92	+2.91	926,200	-
[9513]	25/12/30	3,198	3,198	3,163	3,163	-4	-0.13	452,300	-
[9513]	25/12/29	3,151	3,182	3,148	3,167	+16	+0.51	407,800	-
[9513]	25/12/26	3,130	3,157	3,130	3,151	+14	+0.45	286,900	-
[9513]	25/12/25	3,130	3,137	3,115	3,137	+9	+0.29	455,200	-
[9513]	25/12/24	3,128	3,159	3,118	3,128	+22	+0.71	435,200	-
[9513]	25/12/23	3,106	3,119	3,089	3,106	+17	+0.55	483,900	-
[9513]	25/12/22	3,108	3,123	3,082	3,089	-2	-0.06	462,400	-
[9513]	25/12/19	3,081	3,106	3,080	3,091	+8	+0.26	655,100	-
[9513]	25/12/18	3,084	3,095	3,051	3,083	+30	+0.98	698,600	-
[9513]	25/12/17	3,084	3,095	3,045	3,053	-31	-1.01	594,800	-
[9513]	25/12/16	3,131	3,143	3,084	3,084	-42	-1.34	564,700	-
[9513]	25/12/15	3,090	3,138	3,086	3,126	+37	+1.20	632,900	-
[9513]	25/12/12	3,054	3,089	3,035	3,089	+36	+1.18	809,300	-
[9513]	25/12/11	3,106	3,123	3,053	3,053	-53	-1.71	789,200	-
[9513]	25/12/10	3,060	3,108	3,036	3,106	+70	+2.31	709,400	-
[9513]	25/12/09	3,053	3,061	3,017	3,036	+9	+0.30	633,200	-
[9513]	25/12/08	2,978	3,034	2,966	3,027	+62	+2.09	673,700	-
[9513]	25/12/05	3,006	3,020	2,963	2,965	-41	-1.36	852,400	-
[9513]	25/12/04	3,044	3,053	3,006	3,006	-38	-1.25	1,014,900	-
[9513]	25/12/03	3,029	3,048	3,004	3,044	+17	+0.56	1,009,700	-
[9513]	25/12/02	3,049	3,060	3,021	3,027	-36	-1.18	883,900	-
[9513]	25/12/01	3,147	3,147	3,041	3,063	-84	-2.67	860,100	-
[9513]	25/11/28	3,130	3,172	3,120	3,147	+4	+0.13	688,100	-
[9513]	25/11/27	3,155	3,170	3,135	3,143	+5	+0.16	558,600	-
[9513]	25/11/26	3,079	3,152	3,075	3,138	+63	+2.05	1,168,500	-
[9513]	25/11/25	2,990	3,083	2,985	3,075	+95	+3.19	1,014,300	-
[9513]	25/11/21	2,980	3,005	2,944	2,980	+3	+0.10	929,500	-
[9513]	25/11/20	2,960	3,008	2,950	2,977	+57	+1.95	938,000	-
[9513]	25/11/19	2,909	2,934	2,880	2,920	+13	+0.45	653,100	-
[9513]	25/11/18	2,955	2,968	2,897	2,907	-53	-1.79	710,100	-
[9513]	25/11/17	2,944	2,970	2,924	2,960	+20	+0.68	780,700	-
[9513]	25/11/14	2,914	2,967	2,914	2,940	-16	-0.54	710,700	-
[9513]	25/11/13	2,908	2,960	2,908	2,956	+65	+2.25	615,400	-
[9513]	25/11/12	2,898	2,927	2,878	2,891	-35	-1.20	938,800	-
[9513]	25/11/11	2,890	2,926	2,882	2,926	+46	+1.60	954,500	-
[9513]	25/11/10	2,887	2,888	2,837	2,880	+25	+0.88	715,000	-
[9513]	25/11/07	2,830	2,861	2,826	2,855	+1	+0.04	821,100	-
[9513]	25/11/06	2,826	2,856	2,818	2,854	+30	+1.06	1,414,100	-
[9513]	25/11/05	2,796	2,835	2,755	2,824	+9	+0.32	1,523,800	-
[9513]	25/11/04	2,852	2,893	2,805	2,815	-115	-3.92	2,071,300	-
[9513]	25/10/31	2,960	2,991	2,920	2,930	-18	-0.61	1,158,300	-
[9513]	25/10/30	2,893	2,952	2,893	2,948	+62	+2.15	880,600	-
[9513]	25/10/29	2,928	2,947	2,886	2,886	-27	-0.93	1,062,100	-
[9513]	25/10/28	3,046	3,046	2,902	2,913	-110	-3.64	1,384,200	-
[9513]	25/10/27	3,051	3,064	3,013	3,023	-8	-0.26	828,900	-
[9513]	25/10/24	2,991	3,059	2,990	3,031	+40	+1.34	757,200	-
[9513]	25/10/23	2,970	2,999	2,952	2,991	+31	+1.05	738,800	-
[9513]	25/10/22	2,918	2,965	2,910	2,960	+23	+0.78	780,600	-
[9513]	25/10/21	2,930	2,963	2,924	2,937	+7	+0.24	903,400	-
[9513]	25/10/20	2,947	2,954	2,910	2,930	+28	+0.96	590,300	-
[9513]	25/10/17	2,912	2,980	2,885	2,902	-24	-0.82	1,154,200	-
[9513]	25/10/16	2,872	2,937	2,870	2,926	+61	+2.13	1,013,800	-
[9513]	25/10/15	2,828	2,865	2,828	2,865	+38	+1.34	790,500	-
[9513]	25/10/14	2,755	2,831	2,752	2,827	+42	+1.51	1,105,400	-
[9513]	25/10/10	2,802	2,822	2,776	2,785	-45	-1.59	693,300	-
[9513]	25/10/09	2,809	2,843	2,809	2,830	+21	+0.75	592,300	-
[9513]	25/10/08	2,827	2,854	2,809	2,809	-38	-1.33	895,000	-
[9513]	25/10/07	2,837	2,875	2,837	2,847	+19	+0.67	878,500	-
[9513]	25/10/06	2,880	2,885	2,806	2,828	+75	+2.72	1,155,200	-
[9513]	25/10/03	2,729	2,761	2,723	2,753	+24	+0.88	778,600	-
[9513]	25/10/02	2,755	2,772	2,706	2,729	-37	-1.34	698,300	-
[9513]	25/10/01	2,763	2,786	2,750	2,766	-8	-0.29	676,000	-
[9513]	25/09/30	2,787	2,794	2,743	2,774	-20	-0.72	622,400	-
[9513]	25/09/29	2,796	2,802	2,771	2,794	-44	-1.55	484,400	-
[9513]	25/09/26	2,829	2,845	2,820	2,838	+12	+0.42	620,400	-
[9513]	25/09/25	2,796	2,830	2,792	2,826	+31	+1.11	601,900	-
[9513]	25/09/24	2,786	2,798	2,771	2,795	+5	+0.18	443,400	-
[9513]	25/09/22	2,795	2,815	2,790	2,790	-11	-0.39	457,000	-
[9513]	25/09/19	2,801	2,823	2,781	2,801	-16	-0.57	789,500	-
[9513]	25/09/18	2,842	2,845	2,795	2,817	-19	-0.67	631,300	-
[9513]	25/09/17	2,875	2,879	2,825	2,836	-66	-2.27	636,700	-
[9513]	25/09/16	2,887	2,908	2,875	2,902	+17	+0.59	609,300	-
[9513]	25/09/12	2,883	2,905	2,867	2,885	-12	-0.41	687,700	-
[9513]	25/09/11	2,880	2,907	2,860	2,897	+42	+1.47	942,700	-
[9513]	25/09/10	2,851	2,898	2,843	2,855	+5	+0.18	1,149,400	-
[9513]	25/09/09	2,878	2,887	2,841	2,850	-18	-0.63	905,300	-
[9513]	25/09/08	2,845	2,883	2,833	2,868	+28	+0.99	675,500	-
[9513]	25/09/05	2,830	2,850	2,823	2,840	+4	+0.14	432,600	-