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
[9831]	26/10/29	725	730	721	728	+0.8	+0.11	10,686,000	484,634,066,944
[9831]	26/10/28	733	736	724	728	+4.8	+0.66	4,284,800	484,634,066,944
[9831]	26/10/27	734	734	723	724	-12.5	-1.70	3,157,000	481,774,698,496
[9831]	26/10/26	730	741	728	737	+9.2	+1.26	3,265,800	490,219,896,832
[9831]	26/10/23	738	751	728	728	-5.9	-0.80	3,448,200	484,168,597,504
[9831]	26/10/22	740	749	732	734	-2.5	-0.34	3,713,300	488,424,439,808
[9831]	26/10/21	732	739	727	737	+6.9	+0.94	3,697,600	490,685,366,272
[9831]	26/10/20	733	738	728	731	-0.1	-0.01	2,449,700	486,695,534,592
[9831]	26/10/19	736	741	728	732	+1.2	+0.16	2,881,700	486,895,026,176
[9831]	26/10/16	730	734	722	731	+2.3	+0.32	3,472,800	486,296,518,656
[9831]	26/10/15	722	731	718	729	+13.0	+1.82	4,039,300	484,767,072,256
[9831]	26/10/14	716	721	711	716	+0.6	+0.08	4,230,000	476,521,365,504
[9831]	26/10/13	707	722	705	716	+9.4	+1.33	3,822,300	476,388,425,728
[9831]	26/10/09	705	713	698	707	+12.9	+1.86	4,318,200	470,736,109,568
[9831]	26/10/08	695	697	679	695	-1.0	-0.14	4,119,700	462,157,905,920
[9831]	26/10/07	708	715	696	696	-16.0	-2.25	4,686,000	462,822,899,712
[9831]	26/10/06	714	715	707	712	+0.5	+0.07	3,111,000	473,795,002,368
[9831]	26/10/05	703	715	698	712	+5.2	+0.74	3,689,800	473,595,510,784
[9831]	26/10/02	710	710	703	707	-4.8	-0.67	2,816,400	470,270,640,128
[9831]	26/10/01	714	716	705	712	-0.2	-0.03	3,951,700	473,994,461,184
[9831]	26/09/30	714	716	704	713	-3.6	-0.50	4,313,900	474,393,477,120
[9831]	26/09/29	712	722	706	717	+4.1	+0.58	7,512,000	476,853,862,400
[9831]	26/09/28	725	727	713	713	-5.5	-0.76	12,183,200	474,459,963,392
[9831]	26/09/25	721	725	718	719	+0.5	+0.07	6,065,600	478,449,827,840
[9831]	26/09/24	713	723	712	719	+4.4	+0.62	6,517,000	478,383,341,568
[9831]	26/09/18	725	725	711	715	-8.3	-1.15	9,545,000	475,922,923,520
[9831]	26/09/17	718	727	717	724	+6.8	+0.95	3,768,900	481,974,190,080
[9831]	26/09/16	714	723	713	718	+3.4	+0.48	3,460,700	477,718,347,776
[9831]	26/09/15	724	724	711	715	-5.0	-0.69	3,372,000	475,457,421,312
[9831]	26/09/14	724	730	716	720	+3.8	+0.53	3,546,200	479,314,280,448
[9831]	26/09/11	708	725	708	717	+5.7	+0.80	4,450,400	477,252,878,336
[9831]	26/09/10	691	716	690	712	+19.1	+2.76	5,895,700	473,528,991,744
[9831]	26/09/09	688	698	684	693	+0.1	+0.01	3,848,900	460,894,437,376
[9831]	26/09/08	699	704	693	693	-6.0	-0.86	2,646,800	460,827,983,872
[9831]	26/09/07	706	708	694	699	-9.2	-1.30	4,090,200	465,349,804,032
[9831]	26/09/04	710	713	706	709	0	+0.00	3,277,200	471,467,589,632
[9831]	26/09/03	706	709	701	709	+5.7	+0.81	3,750,400	471,933,059,072
[9831]	26/09/02	712	714	701	704	-11.8	-1.65	3,703,900	468,275,691,520
[9831]	26/09/01	716	727	711	716	0	+0.00	3,746,000	476,122,415,104
[9831]	26/08/31	706	717	699	716	+10.8	+1.53	4,612,700	476,654,370,816
[9831]	26/08/28	701	708	699	706	+3.2	+0.46	3,212,100	469,605,646,336
[9831]	26/08/27	706	716	700	703	-5.3	-0.75	2,910,200	467,943,227,392
[9831]	26/08/26	701	714	701	709	+8.4	+1.20	3,201,000	471,733,567,488
[9831]	26/08/25	710	712	701	701	+0.4	+0.06	2,904,900	466,413,780,992
[9831]	26/08/24	710	717	698	701	-19.0	-2.64	3,848,200	466,147,770,368
[9831]	26/08/21	704	722	701	720	+15.3	+2.17	5,732,600	478,981,783,552
[9831]	26/08/20	710	715	700	705	+4.5	+0.64	4,415,800	469,140,176,896
[9831]	26/08/19	708	714	697	701	-5.4	-0.76	4,710,100	466,546,753,536
[9831]	26/08/18	684	710	677	707	+22.5	+3.28	4,266,700	470,603,104,256
[9831]	26/08/17	697.3	699.0	683.3	685.2	-7.7	-1.11	2,759,500	-
[9831]	26/08/14	687.7	702.0	684.0	692.9	+1.7	+0.25	3,834,300	-
[9831]	26/08/13	684.2	697.1	683.1	691.2	+1.5	+0.22	3,448,300	-
[9831]	26/08/12	693.2	693.2	675.0	689.7	+16.5	+2.45	4,190,000	-
[9831]	26/08/10	677.0	677.0	658.2	673.2	-1.0	-0.15	4,672,100	-
[9831]	26/08/07	670.9	685.9	667.7	674.2	+4.7	+0.70	5,861,700	-
[9831]	26/08/06	682.3	699.6	650.5	669.5	-14.7	-2.15	10,031,600	-
[9831]	26/08/05	686.0	694.2	682.2	684.2	+0.6	+0.09	3,625,400	-
[9831]	26/08/04	699.1	700.4	679.4	683.6	-16.4	-2.34	4,375,700	-
[9831]	26/08/03	705.7	713.8	692.6	700.0	-13.1	-1.84	4,499,700	-
[9831]	26/07/31	726.2	729.5	707.6	713.1	-17.4	-2.38	5,543,600	-
[9831]	26/07/30	753.8	755.9	728.0	730.5	-34.3	-4.48	5,014,300	-
[9831]	26/07/29	749.8	767.6	745.3	764.8	+25.5	+3.45	3,944,400	-
[9831]	26/07/28	735.9	741.4	728.7	739.3	+3.4	+0.46	3,612,700	-
[9831]	26/07/27	731.8	736.7	726.9	735.9	+11.4	+1.57	3,655,200	-
[9831]	26/07/24	714.7	727.9	711.5	724.5	+8.4	+1.17	4,114,000	-
[9831]	26/07/23	706.4	724.9	706.0	716.1	+9.6	+1.36	3,963,000	-
[9831]	26/07/22	723.1	726.0	698.5	706.5	-21.6	-2.97	5,808,800	-
[9831]	26/07/21	698.2	737.0	697.8	728.1	+29.5	+4.22	13,562,800	-
[9831]	26/07/17	680.0	711.4	677.6	698.6	+19.5	+2.87	8,116,100	-
[9831]	26/07/16	685.0	695.0	673.8	679.1	-2.8	-0.41	5,036,100	-
[9831]	26/07/15	678.9	696.2	676.6	681.9	+3.0	+0.44	7,082,600	-
[9831]	26/07/14	669.6	684.9	662.4	678.9	+16.4	+2.48	5,511,000	-
[9831]	26/07/13	652.3	671.5	652.1	662.5	+12.1	+1.86	6,046,700	-
[9831]	26/07/10	659.0	662.6	649.6	650.4	-10.4	-1.57	3,547,000	-
[9831]	26/07/09	656.7	662.6	651.1	660.8	+1.9	+0.29	3,669,000	-
[9831]	26/07/08	651.8	664.6	645.8	658.9	+6.3	+0.97	3,417,500	-
[9831]	26/07/07	650.0	657.2	644.4	652.6	+2.4	+0.37	4,003,500	-
[9831]	26/07/06	642.1	652.8	640.6	650.2	+7.9	+1.23	3,309,400	-
[9831]	26/07/03	644.0	647.2	637.2	642.3	+2.2	+0.34	3,693,700	-
[9831]	26/07/02	644.4	648.7	637.3	640.1	-4.3	-0.67	3,703,700	-
[9831]	26/07/01	658.3	661.8	644.1	644.4	-13.3	-2.02	3,009,800	-
[9831]	26/06/30	656.6	661.7	652.4	657.7	+1.0	+0.15	4,425,700	-
[9831]	26/06/29	658.5	664.7	655.8	656.7	+0.6	+0.09	3,190,700	-
[9831]	26/06/26	659.4	663.0	651.0	656.1	-5.4	-0.82	3,233,700	-
[9831]	26/06/25	658.2	665.6	653.7	661.5	+7.9	+1.21	2,954,100	-
[9831]	26/06/24	660.0	660.9	651.3	653.6	-8.9	-1.34	3,191,900	-
[9831]	26/06/23	653.4	665.1	645.8	662.5	+7.7	+1.18	4,969,100	-
[9831]	26/06/22	670.0	671.0	654.8	654.8	-20.5	-3.04	3,877,400	-
[9831]	26/06/19	674.3	684.9	665.8	675.3	+25.8	+3.97	5,271,300	-
[9831]	26/06/18	659.7	661.2	645.1	649.5	-14.4	-2.17	4,396,800	-
[9831]	26/06/17	674.0	675.0	660.1	663.9	-3.7	-0.55	3,101,100	-
[9831]	26/06/16	669.8	669.8	658.7	667.6	-6.1	-0.91	4,405,700	-
[9831]	26/06/15	677.4	679.0	662.5	673.7	-5.7	-0.84	4,603,400	-
[9831]	26/06/12	690.7	694.2	676.9	679.4	-11.9	-1.72	4,929,300	-
[9831]	26/06/11	684.7	696.8	680.8	691.3	+5.6	+0.82	5,416,600	-
[9831]	26/06/10	678.8	693.2	675.0	685.7	+13.1	+1.95	4,038,000	-
[9831]	26/06/09	668.2	681.8	664.7	672.6	+5.7	+0.85	4,991,900	-
[9831]	26/06/08	646.1	679.7	645.2	666.9	+12.6	+1.93	7,126,100	-
[9831]	26/06/05	657.3	659.0	634.6	654.3	+4.3	+0.66	10,150,300	-
[9831]	26/06/04	653.7	660.0	624.2	650.0	+36.3	+5.91	13,282,100	-
[9831]	26/06/03	611.0	616.9	609.0	613.7	+2.1	+0.34	2,828,500	-
[9831]	26/06/02	604.4	615.7	594.6	611.6	+3.7	+0.61	2,924,500	-
[9831]	26/06/01	620.9	621.9	606.3	607.9	-16.6	-2.66	3,060,500	-
[9831]	26/05/29	620.0	649.6	616.8	624.5	+10.0	+1.63	7,318,000	-
[9831]	26/05/28	605.5	618.2	605.0	614.5	+10.6	+1.76	2,604,600	-
[9831]	26/05/27	609.4	611.3	600.8	603.9	-7.6	-1.24	2,539,400	-
[9831]	26/05/26	599.5	613.4	597.5	611.5	+11.5	+1.92	2,977,200	-
[9831]	26/05/25	606.2	617.5	600.0	600.0	-6.5	-1.07	4,410,600	-
[9831]	26/05/22	599	608	596	606	+6.5	+1.08	2,466,700	-
[9831]	26/05/21	600	608	596	600	+1.0	+0.17	3,431,500	-
[9831]	26/05/20	591	599	586	599	+11.4	+1.94	3,405,000	-
[9831]	26/05/19	580	591	577	588	+17.1	+2.99	3,594,200	-
[9831]	26/05/18	572	574	569	571	-0.4	-0.07	2,684,700	-
[9831]	26/05/15	582	583	567	572	-10.0	-1.72	3,468,400	-
[9831]	26/05/14	580	584	573	582	+5.6	+0.97	3,458,700	-
[9831]	26/05/13	567	581	565	577	+12.8	+2.27	4,474,800	-
[9831]	26/05/12	559	569	557	565	+6.3	+1.13	3,589,300	-
[9831]	26/05/11	560	571	551	559	+17.6	+3.25	7,293,100	-
[9831]	26/05/08	533.9	545.3	531.4	542.0	+12.0	+2.26	5,691,100	-
[9831]	26/05/07	531.6	538.8	528.1	530.0	-1.6	-0.30	5,525,800	-
[9831]	26/05/01	523.9	541.2	520.6	531.6	+9.3	+1.78	4,919,800	-
[9831]	26/04/30	521.2	525.0	515.4	522.3	-0.5	-0.10	5,165,000	-
[9831]	26/04/28	520.0	524.2	519.2	522.8	+4.4	+0.85	3,567,900	-
[9831]	26/04/27	520.5	524.4	518.3	518.4	-4.5	-0.86	2,955,300	-
[9831]	26/04/24	522.4	524.8	521.5	522.9	+1.8	+0.35	2,297,800	-
[9831]	26/04/23	526.7	527.7	517.0	521.1	-7.4	-1.40	5,214,500	-
[9831]	26/04/22	532.6	536.1	528.5	528.5	-4.5	-0.84	3,018,400	-
[9831]	26/04/21	536.0	537.9	530.7	533.0	-1.7	-0.32	3,245,300	-
[9831]	26/04/20	540.9	541.6	534.5	534.7	-5.1	-0.94	3,515,800	-
[9831]	26/04/17	539.2	544.1	538.8	539.8	+0.4	+0.07	3,009,300	-
[9831]	26/04/16	538.1	544.0	537.8	539.4	+1.1	+0.20	2,462,900	-
[9831]	26/04/15	542.6	547.0	537.9	538.3	-4.2	-0.77	5,175,700	-
[9831]	26/04/14	536.3	544.5	535.5	542.5	-2.1	-0.39	4,436,400	-
[9831]	26/04/13	545.6	547.1	542.1	544.6	-1.0	-0.18	2,219,000	-
[9831]	26/04/10	550.6	555.3	544.5	545.6	-6.3	-1.14	1,834,700	-
[9831]	26/04/09	554.8	559.4	549.9	551.9	+3.3	+0.60	3,152,300	-
[9831]	26/04/08	547.4	549.5	545.8	548.6	+3.3	+0.61	3,740,900	-
[9831]	26/04/07	545.1	548.4	540.5	545.3	+3.2	+0.59	1,966,400	-
[9831]	26/04/06	542.0	543.4	539.7	542.1	+0.9	+0.17	1,520,000	-
[9831]	26/04/03	535.0	541.3	532.6	541.2	+4.8	+0.89	2,629,900	-
[9831]	26/04/02	535.0	541.4	532.6	536.4	+3.5	+0.66	2,811,100	-
[9831]	26/04/01	532.4	532.9	528.3	532.9	+8.8	+1.68	2,698,400	-
[9831]	26/03/31	528.0	532.6	522.4	524.1	-2.3	-0.44	3,642,800	-
[9831]	26/03/30	517.0	530.7	515.5	526.4	-20.7	-3.78	7,624,100	-
[9831]	26/03/27	548.4	552.0	543.1	547.1	+0.5	+0.09	12,486,100	-
[9831]	26/03/26	544.4	548.8	542.3	546.6	+2.3	+0.42	6,593,600	-
[9831]	26/03/25	547.7	548.4	540.9	544.3	+6.6	+1.23	4,999,600	-
[9831]	26/03/24	535.4	541.2	534.1	537.7	+9.7	+1.84	5,533,100	-
[9831]	26/03/23	534.0	535.3	528.0	528.0	-11.6	-2.15	6,067,400	-
[9831]	26/03/19	542.9	544.8	539.0	539.6	-7.2	-1.32	5,888,900	-
[9831]	26/03/18	543.0	547.4	541.7	546.8	+4.9	+0.90	2,817,700	-
[9831]	26/03/17	538.5	543.6	538.1	541.9	+4.7	+0.87	3,119,900	-
[9831]	26/03/16	540.0	541.5	535.2	537.2	-0.8	-0.15	4,405,600	-
[9831]	26/03/13	540.0	545.8	537.8	538.0	-7.5	-1.37	3,934,800	-
[9831]	26/03/12	550.3	551.0	542.5	545.5	-7.3	-1.32	4,334,600	-
[9831]	26/03/11	554.7	558.7	552.8	552.8	-1.5	-0.27	3,756,300	-
[9831]	26/03/10	559.4	559.4	551.8	554.3	+2.3	+0.42	3,488,300	-
[9831]	26/03/09	548.6	555.1	546.0	552.0	-5.8	-1.04	3,707,600	-
[9831]	26/03/06	553.9	559.5	548.6	557.8	-0.1	-0.02	2,952,000	-
[9831]	26/03/05	568.5	568.5	557.9	557.9	-0.6	-0.11	3,378,400	-
[9831]	26/03/04	561.0	561.2	550.8	558.5	-4.2	-0.75	3,531,100	-
[9831]	26/03/03	574.4	574.4	562.0	562.7	-14.5	-2.51	3,494,800	-
[9831]	26/03/02	577.0	583.1	572.4	577.2	-3.4	-0.59	3,551,900	-
[9831]	26/02/27	579.6	581.0	572.1	580.6	+8.5	+1.49	2,671,700	-
[9831]	26/02/26	580.0	580.6	572.1	572.1	-3.9	-0.68	1,987,300	-
[9831]	26/02/25	577.0	581.9	569.8	576.0	+4.1	+0.72	2,882,700	-
[9831]	26/02/24	571.0	576.3	564.1	571.9	+2.0	+0.35	1,985,400	-
[9831]	26/02/20	568.9	571.2	563.8	569.9	-2.4	-0.42	2,743,800	-
[9831]	26/02/19	570.0	572.3	562.5	572.3	+3.1	+0.54	2,821,100	-
[9831]	26/02/18	566.5	570.7	564.9	569.2	+4.8	+0.85	2,650,900	-
[9831]	26/02/17	550.2	566.7	550.0	564.4	+14.2	+2.58	4,353,800	-
[9831]	26/02/16	550.2	552.1	546.2	550.2	-3.7	-0.67	3,161,800	-
[9831]	26/02/13	557.0	557.9	551.7	553.9	-1.4	-0.25	2,378,100	-
[9831]	26/02/12	557.1	559.2	554.1	555.3	-1.3	-0.23	2,152,100	-
[9831]	26/02/10	548.3	557.6	548.0	556.6	+7.4	+1.35	2,117,700	-
[9831]	26/02/09	553.7	554.0	546.1	549.2	+1.5	+0.27	2,381,300	-
[9831]	26/02/06	549.7	550.7	542.9	547.7	+13.4	+2.51	3,722,700	-
[9831]	26/02/05	555.0	555.4	526.4	534.3	-10.7	-1.96	7,660,700	-
[9831]	26/02/04	550.5	554.0	545.0	545.0	-6.0	-1.09	3,469,500	-
[9831]	26/02/03	542.0	552.6	541.4	551.0	+9.8	+1.81	2,555,000	-
[9831]	26/02/02	546.8	548.0	541.2	541.2	-0.9	-0.17	2,325,400	-
[9831]	26/01/30	542.0	543.1	536.1	542.1	+6.3	+1.18	2,104,000	-
[9831]	26/01/29	537.3	537.7	532.4	535.8	-3.3	-0.61	2,711,400	-
[9831]	26/01/28	545.6	545.9	539.1	539.1	-8.2	-1.50	2,276,000	-
[9831]	26/01/27	551.0	551.2	545.1	547.3	-0.9	-0.16	2,276,700	-
[9831]	26/01/26	545.6	551.8	544.0	548.2	+4.1	+0.75	3,038,000	-
[9831]	26/01/23	542.7	546.9	542.6	544.1	+4.4	+0.82	2,073,700	-
[9831]	26/01/22	538.8	546.3	538.2	539.7	+2.1	+0.39	2,758,700	-
[9831]	26/01/21	545.5	545.7	535.4	537.6	-8.7	-1.59	3,701,400	-
[9831]	26/01/20	543.6	549.2	541.8	546.3	+2.8	+0.52	3,664,700	-
[9831]	26/01/19	538.1	545.4	537.4	543.5	+7.0	+1.30	3,069,200	-
[9831]	26/01/16	534.0	538.8	531.7	536.5	+2.1	+0.39	2,751,600	-
[9831]	26/01/15	533.0	535.5	527.6	534.4	+3.0	+0.56	2,079,800	-
[9831]	26/01/14	530.3	533.7	526.3	531.4	+1.0	+0.19	3,272,000	-
[9831]	26/01/13	537.7	540.7	530.4	530.4	-2.4	-0.45	3,676,900	-
[9831]	26/01/09	526.5	533.6	525.0	532.8	+7.8	+1.49	3,331,200	-
[9831]	26/01/08	523.6	526.9	520.5	525.0	+0.8	+0.15	2,080,300	-
[9831]	26/01/07	520.0	526.2	517.4	524.2	+2.8	+0.54	2,554,800	-
[9831]	26/01/06	520.1	527.2	520.1	521.4	-3.3	-0.63	3,404,000	-
[9831]	26/01/05	519.5	524.7	517.1	524.7	+5.2	+1.00	2,787,300	-
[9831]	25/12/30	520.3	526.7	518.9	519.5	-0.5	-0.10	2,603,200	-
[9831]	25/12/29	516.0	520.0	513.4	520.0	+3.4	+0.66	3,158,300	-
[9831]	25/12/26	512.0	518.0	511.8	516.6	+7.1	+1.39	3,202,800	-
[9831]	25/12/25	514.0	514.4	509.1	509.5	+0.9	+0.18	1,643,700	-
[9831]	25/12/24	505.9	512.6	504.2	508.6	+1.9	+0.37	3,473,600	-
[9831]	25/12/23	496.0	507.7	495.8	506.7	+12.7	+2.57	4,595,000	-
[9831]	25/12/22	495.4	495.8	490.1	494.0	-1.1	-0.22	2,330,200	-
[9831]	25/12/19	496.4	498.9	493.4	495.1	-2.1	-0.42	2,200,200	-
[9831]	25/12/18	495.0	497.2	492.5	497.2	+5.4	+1.10	1,898,700	-
[9831]	25/12/17	490.2	492.0	488.7	491.8	+0.7	+0.14	2,211,800	-
[9831]	25/12/16	490.4	495.8	488.3	491.1	+0.8	+0.16	3,231,600	-
[9831]	25/12/15	488.0	492.0	485.4	490.3	+5.0	+1.03	2,252,600	-
[9831]	25/12/12	484.0	486.0	482.5	485.3	+3.8	+0.79	2,316,500	-
[9831]	25/12/11	484.0	484.1	480.3	481.5	-2.6	-0.54	2,435,800	-
[9831]	25/12/10	480.0	484.1	479.3	484.1	+8.8	+1.85	3,467,100	-
[9831]	25/12/09	472.0	475.3	471.5	475.3	+3.8	+0.81	2,423,900	-
[9831]	25/12/08	468.5	473.1	466.4	471.5	+4.8	+1.03	2,429,100	-
[9831]	25/12/05	474.9	475.0	466.7	466.7	-8.8	-1.85	2,161,300	-
[9831]	25/12/04	468.7	475.6	468.7	475.5	+4.3	+0.91	2,274,200	-
[9831]	25/12/03	471.1	472.2	469.5	471.2	-4.7	-0.99	1,777,600	-
[9831]	25/12/02	472.0	475.9	469.6	475.9	+5.7	+1.21	1,826,300	-
[9831]	25/12/01	475.0	477.4	470.2	470.2	-8.4	-1.76	2,795,700	-
[9831]	25/11/28	479.0	484.0	478.2	478.6	-0.6	-0.13	2,348,200	-
[9831]	25/11/27	478.8	480.6	477.7	479.2	+0.8	+0.17	1,790,900	-
[9831]	25/11/26	472.0	478.4	471.4	478.4	+6.4	+1.36	2,176,800	-
[9831]	25/11/25	472.9	472.9	466.9	472.0	+3.6	+0.77	2,740,300	-
[9831]	25/11/21	463.9	469.9	463.7	468.4	+5.9	+1.28	3,123,000	-
[9831]	25/11/20	460.6	464.2	459.5	462.5	+1.9	+0.41	1,875,900	-
[9831]	25/11/19	458.2	462.6	458.2	460.6	+2.6	+0.57	2,177,700	-
[9831]	25/11/18	463.1	467.1	458.0	458.0	-4.9	-1.06	2,609,300	-
[9831]	25/11/17	460.0	465.0	456.6	462.9	-2.6	-0.56	3,061,100	-
[9831]	25/11/14	462.0	465.5	460.6	465.5	+4.8	+1.04	2,260,100	-
[9831]	25/11/13	462.2	464.1	458.9	460.7	-0.8	-0.17	2,001,900	-
[9831]	25/11/12	458.0	465.2	457.6	461.5	+3.5	+0.76	2,701,200	-
[9831]	25/11/11	459.5	459.5	453.5	458.0	-1.8	-0.39	2,594,800	-
[9831]	25/11/10	457.7	460.8	455.7	459.8	+2.1	+0.46	2,960,400	-
[9831]	25/11/07	451.3	457.7	450.1	457.7	+8.0	+1.78	3,408,900	-
[9831]	25/11/06	443.3	453.7	441.0	449.7	+4.8	+1.08	3,626,800	-
[9831]	25/11/05	457.2	459.7	442.5	444.9	-9.6	-2.11	5,418,700	-
[9831]	25/11/04	459.7	459.7	453.4	454.5	-8.9	-1.92	3,452,900	-
[9831]	25/10/31	466.0	467.3	462.1	463.4	-2.4	-0.52	2,055,600	-
[9831]	25/10/30	460.9	466.6	459.3	465.8	+4.8	+1.04	2,984,700	-
[9831]	25/10/29	470.4	471.0	460.8	461.0	-11.4	-2.41	2,565,800	-
[9831]	25/10/28	476.9	481.9	472.4	472.4	-6.6	-1.38	2,452,800	-
[9831]	25/10/27	476.4	479.0	476.0	479.0	+3.1	+0.65	1,677,200	-
[9831]	25/10/24	482.8	485.0	475.8	475.9	-9.5	-1.96	1,943,600	-
[9831]	25/10/23	473.5	485.4	473.0	485.4	+12.5	+2.64	3,547,700	-
[9831]	25/10/22	467.8	474.9	467.8	472.9	+5.1	+1.09	2,689,400	-
[9831]	25/10/21	465.5	468.2	464.8	467.8	+1.5	+0.32	1,868,200	-
[9831]	25/10/20	465.1	467.3	464.1	466.3	+2.3	+0.50	1,926,800	-
[9831]	25/10/17	461.0	466.1	460.8	464.0	-0.7	-0.15	1,975,900	-
[9831]	25/10/16	464.5	465.2	462.5	464.7	+1.0	+0.22	4,025,600	-
[9831]	25/10/15	463.0	466.1	462.7	463.7	+3.2	+0.69	3,088,600	-
[9831]	25/10/14	460.4	463.3	457.2	460.5	-1.2	-0.26	4,336,500	-
[9831]	25/10/10	466.4	466.4	460.1	461.7	-6.7	-1.43	2,816,000	-
[9831]	25/10/09	466.6	468.5	463.8	468.4	-2.1	-0.45	2,270,300	-
[9831]	25/10/08	471.4	473.5	469.0	470.5	-0.3	-0.06	2,001,000	-
[9831]	25/10/07	469.0	471.7	467.0	470.8	-1.2	-0.25	2,084,500	-
[9831]	25/10/06	477.4	478.5	469.6	472.0	+2.6	+0.55	2,527,400	-
[9831]	25/10/03	466.1	470.1	465.2	469.4	-0.9	-0.19	2,570,700	-
[9831]	25/10/02	473.5	473.8	467.5	470.3	-3.2	-0.68	2,504,400	-
[9831]	25/10/01	484.7	484.7	472.0	473.5	-11.9	-2.45	3,347,300	-
[9831]	25/09/30	490.5	491.3	484.1	485.4	-4.4	-0.90	3,005,000	-
[9831]	25/09/29	505.2	505.2	489.8	489.8	-7.4	-1.49	9,912,700	-
[9831]	25/09/26	484.5	498.3	484.5	497.2	+8.3	+1.70	15,979,500	-
[9831]	25/09/25	483.3	491.2	482.9	488.9	+6.6	+1.37	10,521,200	-
[9831]	25/09/24	480.0	483.8	480.0	482.3	+2.5	+0.52	5,597,400	-
[9831]	25/09/22	475.0	483.4	473.6	479.8	+1.4	+0.29	6,134,200	-
[9831]	25/09/19	488.4	491.9	478.4	478.4	-12.8	-2.61	10,799,600	-
[9831]	25/09/18	490.0	495.5	488.2	491.2	-0.3	-0.06	3,960,800	-
[9831]	25/09/17	493.5	494.2	490.8	491.5	-2.2	-0.45	2,870,500	-
[9831]	25/09/16	492.0	496.3	490.6	493.7	-1.1	-0.22	4,318,900	-
[9831]	25/09/12	494.9	495.4	490.0	494.8	+3.7	+0.75	4,615,200	-
[9831]	25/09/11	487.8	497.0	487.1	491.1	-0.7	-0.14	4,495,500	-
[9831]	25/09/10	487.0	491.8	485.2	491.8	+2.4	+0.49	2,481,000	-
[9831]	25/09/09	489.1	493.5	488.1	489.4	-0.5	-0.10	2,855,500	-
[9831]	25/09/08	487.0	491.9	484.6	489.9	-0.1	-0.02	3,004,500	-
[9831]	25/09/05	478.8	491.5	478.8	490.0	+8.2	+1.70	5,321,900	-