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
[9983]	26/10/29	72,970	73,910	72,580	73,800	+280.0	+0.38	1,123,400	22,646,234,284,032
[9983]	26/10/28	73,520	75,080	73,210	73,520	-240.0	-0.33	850,700	22,560,313,966,592
[9983]	26/10/27	73,680	74,120	72,900	73,760	-220.0	-0.30	881,200	22,633,959,653,376
[9983]	26/10/26	75,190	76,140	73,980	73,980	-1,900.0	-2.50	930,800	22,701,469,073,408
[9983]	26/10/23	75,770	77,710	75,210	75,880	+1,180.0	+1.58	1,373,600	23,284,502,495,232
[9983]	26/10/22	74,200	75,630	74,130	74,700	-510.0	-0.68	835,900	22,922,408,230,912
[9983]	26/10/21	75,470	75,810	74,660	75,210	-150.0	-0.20	795,000	23,078,906,101,760
[9983]	26/10/20	74,000	75,360	73,800	75,360	+1,510.0	+2.04	911,000	23,124,936,491,008
[9983]	26/10/19	75,630	76,150	73,370	73,850	-1,730.0	-2.29	1,049,900	22,661,577,048,064
[9983]	26/10/16	74,900	77,090	74,710	75,580	-820.0	-1.07	1,219,700	23,192,445,911,040
[9983]	26/10/15	75,590	76,750	74,700	76,400	+560.0	+0.74	1,707,300	23,444,070,596,608
[9983]	26/10/14	73,680	75,840	73,000	75,840	+2,050.0	+2.78	1,030,600	23,272,227,864,576
[9983]	26/10/13	72,100	73,790	71,440	73,790	+2,010.0	+2.80	1,450,900	22,643,166,150,656
[9983]	26/10/09	75,500	75,600	71,620	71,780	-3,020.0	-4.04	2,126,700	22,025,764,601,856
[9983]	26/10/08	74,970	75,640	74,320	74,800	+20.0	+0.03	922,900	22,952,456,224,768
[9983]	26/10/07	76,660	76,870	74,780	74,780	-810.0	-1.07	1,096,100	22,946,317,860,864
[9983]	26/10/06	75,290	75,950	74,480	75,590	+900.0	+1.20	1,200,900	23,194,868,121,600
[9983]	26/10/05	73,010	74,690	72,580	74,690	+2,920.0	+4.07	1,134,400	22,918,702,563,328
[9983]	26/10/02	72,180	72,290	70,960	71,770	-980.0	-1.35	1,188,700	22,022,696,468,480
[9983]	26/10/01	70,720	73,440	70,320	72,750	+1,890.0	+2.67	1,719,000	22,323,411,288,064
[9983]	26/09/30	68,950	71,370	68,610	70,860	+2,150.0	+3.13	1,626,500	21,743,462,776,832
[9983]	26/09/29	67,820	68,710	67,460	68,710	+860.0	+1.27	1,053,500	21,083,732,312,064
[9983]	26/09/28	67,990	68,750	67,680	67,850	-770.0	-1.12	1,156,500	20,819,841,384,448
[9983]	26/09/25	68,700	68,700	67,840	68,620	+700.0	+1.03	756,200	21,056,117,014,528
[9983]	26/09/24	67,010	68,640	66,900	67,920	+240.0	+0.35	1,151,800	20,841,320,415,232
[9983]	26/09/18	67,720	68,360	66,440	67,680	-20.0	-0.03	1,275,100	20,767,676,825,600
[9983]	26/09/17	67,760	68,210	67,230	67,700	+670.0	+1.00	751,800	20,773,813,092,352
[9983]	26/09/16	66,620	67,380	65,990	67,030	+410.0	+0.62	865,300	20,568,222,990,336
[9983]	26/09/15	67,350	67,350	66,320	66,620	-140.0	-0.21	752,900	20,442,414,841,856
[9983]	26/09/14	67,000	67,330	66,330	66,760	+280.0	+0.42	754,100	20,485,372,903,424
[9983]	26/09/11	65,010	66,760	65,010	66,480	-330.0	-0.49	1,474,500	20,399,454,683,136
[9983]	26/09/10	65,810	66,810	65,370	66,810	-50.0	-0.07	1,531,300	20,500,715,667,456
[9983]	26/09/09	67,410	67,700	66,750	66,860	-1,870.0	-2.72	1,432,200	20,516,058,431,488
[9983]	26/09/08	68,510	69,750	68,510	68,730	-430.0	-0.62	738,200	21,089,870,675,968
[9983]	26/09/07	69,460	70,250	68,990	69,160	+60.0	+0.09	887,600	21,221,815,091,200
[9983]	26/09/04	68,370	69,950	68,070	69,100	+1,100.0	+1.62	1,153,800	21,203,404,193,792
[9983]	26/09/03	70,340	70,590	67,760	68,000	-2,400.0	-3.41	1,415,000	20,865,867,579,392
[9983]	26/09/02	70,250	70,980	70,010	70,400	-860.0	-1.21	994,100	21,602,311,864,320
[9983]	26/09/01	72,200	72,600	70,900	71,260	-1,190.0	-1.64	740,700	21,866,202,791,936
[9983]	26/08/31	70,970	72,450	70,740	72,450	+1,190.0	+1.67	1,540,800	22,231,354,703,872
[9983]	26/08/28	70,250	71,900	70,200	71,260	-280.0	-0.39	927,000	21,866,202,791,936
[9983]	26/08/27	72,800	72,840	71,320	71,540	-580.0	-0.80	708,700	21,952,121,012,224
[9983]	26/08/26	72,530	73,030	72,020	72,120	-410.0	-0.57	557,000	22,130,093,719,552
[9983]	26/08/25	72,380	73,430	72,350	72,530	-310.0	-0.43	563,800	22,255,903,965,184
[9983]	26/08/24	73,530	73,610	72,770	72,840	-670.0	-0.91	723,100	22,351,026,585,600
[9983]	26/08/21	74,780	75,310	72,730	73,510	-2,770.0	-3.63	1,037,600	22,556,616,687,616
[9983]	26/08/20	75,810	76,940	75,510	76,280	+1,340.0	+1.79	788,200	23,406,594,490,368
[9983]	26/08/19	74,810	75,560	74,260	74,940	-70.0	-0.09	1,010,300	22,995,414,286,336
[9983]	26/08/18	76,250	76,270	74,860	75,010	-1,810.0	-2.36	1,044,400	23,016,893,317,120
[9983]	26/08/17	77,130	77,300	75,900	76,820	-300	-0.39	823,700	-
[9983]	26/08/14	77,960	77,970	76,610	77,120	-230	-0.30	1,166,500	-
[9983]	26/08/13	78,040	78,330	77,350	77,350	-700	-0.90	931,400	-
[9983]	26/08/12	79,320	79,520	77,050	78,050	-670	-0.85	1,004,400	-
[9983]	26/08/10	78,630	79,390	77,600	78,720	-590	-0.74	732,700	-
[9983]	26/08/07	79,310	80,080	78,780	79,310	+420	+0.53	897,400	-
[9983]	26/08/06	77,940	78,890	77,330	78,890	+2,020	+2.63	1,115,300	-
[9983]	26/08/05	78,100	78,480	76,750	76,870	-1,830	-2.33	1,326,700	-
[9983]	26/08/04	80,160	80,160	77,710	78,700	-900	-1.13	1,060,300	-
[9983]	26/08/03	78,430	79,620	76,510	79,600	+1,410	+1.80	1,295,300	-
[9983]	26/07/31	77,000	79,310	77,000	78,190	-310	-0.39	1,447,200	-
[9983]	26/07/30	79,940	80,270	78,310	78,500	-1,900	-2.36	1,299,000	-
[9983]	26/07/29	81,440	81,680	80,210	80,400	+450	+0.56	1,650,600	-
[9983]	26/07/28	78,500	79,950	77,220	79,950	+2,580	+3.33	1,589,300	-
[9983]	26/07/27	77,150	78,220	75,810	77,370	+1,150	+1.51	1,077,300	-
[9983]	26/07/24	75,800	76,940	75,440	76,220	-870	-1.13	996,400	-
[9983]	26/07/23	78,150	78,280	77,060	77,090	-1,490	-1.90	877,700	-
[9983]	26/07/22	79,500	79,650	77,820	78,580	-2,260	-2.80	1,220,300	-
[9983]	26/07/21	78,370	81,060	78,270	80,840	+2,000	+2.54	1,395,500	-
[9983]	26/07/17	79,100	80,880	78,340	78,840	0	0.00	1,704,200	-
[9983]	26/07/16	78,160	79,100	77,770	78,840	+10	+0.01	1,082,100	-
[9983]	26/07/15	80,550	81,250	78,730	78,830	-960	-1.20	1,131,500	-
[9983]	26/07/14	82,200	82,250	79,050	79,790	-1,440	-1.77	1,140,100	-
[9983]	26/07/13	81,720	82,440	80,110	81,230	-880	-1.07	1,180,800	-
[9983]	26/07/10	86,670	86,840	80,800	82,110	-3,060	-3.59	2,457,600	-
[9983]	26/07/09	86,150	87,780	85,120	85,170	-1,930	-2.22	1,212,800	-
[9983]	26/07/08	88,000	88,690	87,050	87,100	-800	-0.91	1,332,000	-
[9983]	26/07/07	87,630	88,230	85,730	87,900	+970	+1.12	1,287,800	-
[9983]	26/07/06	84,480	86,930	83,430	86,930	+2,430	+2.88	827,800	-
[9983]	26/07/03	83,820	85,850	83,000	84,500	+2,180	+2.65	1,033,200	-
[9983]	26/07/02	82,540	83,810	82,320	82,320	-390	-0.47	717,600	-
[9983]	26/07/01	82,700	83,900	81,950	82,710	-100	-0.12	818,500	-
[9983]	26/06/30	85,100	86,060	82,600	82,810	-1,570	-1.86	1,122,700	-
[9983]	26/06/29	84,100	85,120	83,430	84,380	+310	+0.37	1,098,400	-
[9983]	26/06/26	83,930	84,600	82,860	84,070	-230	-0.27	912,600	-
[9983]	26/06/25	83,040	85,190	81,540	84,300	+2,760	+3.38	917,200	-
[9983]	26/06/24	82,400	83,040	81,190	81,540	-630	-0.77	897,800	-
[9983]	26/06/23	82,420	83,290	81,040	82,170	+640	+0.78	1,426,300	-
[9983]	26/06/22	82,530	83,380	81,530	81,530	-1,570	-1.89	617,600	-
[9983]	26/06/19	83,880	84,690	81,720	83,100	-1,000	-1.19	1,258,000	-
[9983]	26/06/18	82,770	84,300	82,120	84,100	+1,200	+1.45	767,700	-
[9983]	26/06/17	82,390	83,740	82,080	82,900	+950	+1.16	728,400	-
[9983]	26/06/16	81,970	82,400	79,950	81,950	+870	+1.07	892,800	-
[9983]	26/06/15	80,970	81,550	80,500	81,080	+550	+0.68	802,800	-
[9983]	26/06/12	80,720	81,000	79,620	80,530	+2,050	+2.61	1,368,900	-
[9983]	26/06/11	77,630	78,730	77,090	78,480	-650	-0.82	823,000	-
[9983]	26/06/10	77,390	79,390	77,300	79,130	+1,070	+1.37	926,200	-
[9983]	26/06/09	78,160	79,400	77,400	78,060	-760	-0.96	1,223,500	-
[9983]	26/06/08	79,480	80,180	78,050	78,820	+120	+0.15	965,600	-
[9983]	26/06/05	79,000	79,370	78,110	78,700	-170	-0.22	795,600	-
[9983]	26/06/04	79,090	79,180	78,110	78,870	+450	+0.57	784,300	-
[9983]	26/06/03	79,500	80,450	78,420	78,420	-1,260	-1.58	1,021,700	-
[9983]	26/06/02	79,500	80,480	78,880	79,680	-830	-1.03	1,006,900	-
[9983]	26/06/01	82,740	82,900	80,140	80,510	-1,820	-2.21	961,300	-
[9983]	26/05/29	77,770	82,330	77,700	82,330	+3,950	+5.04	1,610,600	-
[9983]	26/05/28	78,770	79,350	77,750	78,380	+560	+0.72	1,010,700	-
[9983]	26/05/27	76,950	79,000	76,570	77,820	+2,310	+3.06	1,375,300	-
[9983]	26/05/26	75,180	75,850	74,600	75,510	+420	+0.56	660,100	-
[9983]	26/05/25	75,450	76,180	74,930	75,090	-420	-0.56	755,500	-
[9983]	26/05/22	73,000	75,680	72,950	75,510	+2,210	+3.02	1,113,300	-
[9983]	26/05/21	74,000	74,950	73,050	73,300	-1,440	-1.93	865,000	-
[9983]	26/05/20	74,810	74,980	73,800	74,740	+1,090	+1.48	1,182,500	-
[9983]	26/05/19	70,840	73,650	70,590	73,650	+3,460	+4.93	1,179,700	-
[9983]	26/05/18	71,220	71,680	69,330	70,190	-1,440	-2.01	979,400	-
[9983]	26/05/15	71,150	72,050	71,020	71,630	+300	+0.42	942,600	-
[9983]	26/05/14	72,730	72,850	70,500	71,330	-1,170	-1.61	1,190,100	-
[9983]	26/05/13	71,780	72,770	71,330	72,500	+280	+0.39	898,200	-
[9983]	26/05/12	74,020	74,050	71,630	72,220	-2,830	-3.77	1,487,100	-
[9983]	26/05/11	75,280	75,440	73,720	75,050	+50	+0.07	1,549,200	-
[9983]	26/05/08	75,410	75,640	73,960	75,000	-760	-1.00	1,842,100	-
[9983]	26/05/07	75,000	75,800	73,360	75,760	+2,870	+3.94	1,952,400	-
[9983]	26/05/01	73,000	73,900	72,420	72,890	-700	-0.95	891,200	-
[9983]	26/04/30	73,090	73,670	72,420	73,590	+420	+0.57	1,485,500	-
[9983]	26/04/28	72,500	73,820	72,230	73,170	+1,300	+1.81	1,343,200	-
[9983]	26/04/27	69,920	72,080	69,820	71,870	+1,780	+2.54	1,418,900	-
[9983]	26/04/24	68,600	70,250	68,580	70,090	+800	+1.15	1,286,200	-
[9983]	26/04/23	71,710	71,850	69,220	69,290	-2,420	-3.37	1,167,700	-
[9983]	26/04/22	72,800	72,990	71,710	71,710	-2,040	-2.77	1,189,900	-
[9983]	26/04/21	74,650	75,440	73,750	73,750	-900	-1.21	1,077,100	-
[9983]	26/04/20	74,940	75,270	74,590	74,650	+600	+0.81	844,300	-
[9983]	26/04/17	74,620	75,700	74,050	74,050	-790	-1.06	1,059,600	-
[9983]	26/04/16	73,890	75,540	73,890	74,840	+530	+0.71	1,272,300	-
[9983]	26/04/15	74,100	74,810	73,580	74,310	-280	-0.38	1,183,800	-
[9983]	26/04/14	75,500	75,510	74,140	74,590	-460	-0.61	1,253,900	-
[9983]	26/04/13	74,530	75,580	73,520	75,050	-490	-0.65	1,393,100	-
[9983]	26/04/10	71,950	75,540	71,700	75,540	+8,090	+11.99	3,284,100	-
[9983]	26/04/09	68,070	69,360	67,350	67,450	-310	-0.46	1,471,400	-
[9983]	26/04/08	68,550	69,050	67,660	67,760	+2,670	+4.10	1,476,400	-
[9983]	26/04/07	65,690	65,990	64,850	65,090	-40	-0.06	760,000	-
[9983]	26/04/06	64,310	65,300	64,160	65,130	+830	+1.29	798,900	-
[9983]	26/04/03	63,800	64,730	63,610	64,300	+1,290	+2.05	787,200	-
[9983]	26/04/02	64,430	64,580	62,340	63,010	-660	-1.04	922,000	-
[9983]	26/04/01	63,350	63,890	62,670	63,670	+2,040	+3.31	1,146,500	-
[9983]	26/03/31	61,250	62,340	60,600	61,630	+10	+0.02	1,219,700	-
[9983]	26/03/30	59,780	61,620	59,010	61,620	-160	-0.26	1,546,800	-
[9983]	26/03/27	62,250	62,470	61,150	61,780	-90	-0.15	1,102,700	-
[9983]	26/03/26	62,670	62,700	61,660	61,870	-530	-0.85	896,100	-
[9983]	26/03/25	61,930	63,050	61,930	62,400	+540	+0.87	913,800	-
[9983]	26/03/24	62,500	62,790	61,080	61,860	+30	+0.05	943,000	-
[9983]	26/03/23	60,260	62,060	60,250	61,830	-1,600	-2.52	1,246,000	-
[9983]	26/03/19	63,850	64,350	63,120	63,430	-2,420	-3.68	1,242,100	-
[9983]	26/03/18	65,100	66,230	65,040	65,850	+750	+1.15	709,300	-
[9983]	26/03/17	64,950	65,100	64,440	65,100	+400	+0.62	551,400	-
[9983]	26/03/16	64,330	64,770	63,920	64,700	-300	-0.46	567,600	-
[9983]	26/03/13	63,200	65,000	63,200	65,000	-170	-0.26	1,106,600	-
[9983]	26/03/12	62,870	65,170	62,860	65,170	+1,640	+2.58	1,279,400	-
[9983]	26/03/11	64,700	65,030	63,350	63,530	-720	-1.12	971,300	-
[9983]	26/03/10	64,020	65,190	63,440	64,250	+990	+1.56	1,196,300	-
[9983]	26/03/09	62,900	63,900	61,750	63,260	-2,170	-3.32	1,596,000	-
[9983]	26/03/06	63,920	65,510	63,550	65,430	+1,070	+1.66	766,000	-
[9983]	26/03/05	65,980	66,400	64,330	64,360	+40	+0.06	940,600	-
[9983]	26/03/04	64,670	65,180	63,690	64,320	-570	-0.88	1,266,900	-
[9983]	26/03/03	66,750	66,780	64,520	64,890	-2,860	-4.22	1,178,500	-
[9983]	26/03/02	67,910	68,980	67,470	67,750	-1,280	-1.85	890,400	-
[9983]	26/02/27	68,810	69,170	68,180	69,030	+1,100	+1.62	891,200	-
[9983]	26/02/26	68,850	69,580	67,770	67,930	+240	+0.35	1,010,400	-
[9983]	26/02/25	66,860	68,400	66,810	67,690	+840	+1.26	823,800	-
[9983]	26/02/24	66,590	67,600	66,510	66,850	-110	-0.16	657,100	-
[9983]	26/02/20	67,680	67,910	66,960	66,960	-720	-1.06	704,600	-
[9983]	26/02/19	67,380	68,240	67,080	67,680	+160	+0.24	548,100	-
[9983]	26/02/18	67,950	69,070	67,520	67,520	+110	+0.16	751,300	-
[9983]	26/02/17	67,250	67,480	66,690	67,410	+540	+0.81	698,100	-
[9983]	26/02/16	69,570	69,780	66,870	66,870	-2,280	-3.30	861,200	-
[9983]	26/02/13	67,480	69,380	66,010	69,150	+850	+1.24	2,028,200	-
[9983]	26/02/12	68,500	69,950	68,300	68,300	-210	-0.31	955,700	-
[9983]	26/02/10	67,800	69,420	67,700	68,510	+660	+0.97	1,523,800	-
[9983]	26/02/09	67,950	68,980	66,600	67,850	+4,350	+6.85	2,946,400	-
[9983]	26/02/06	63,000	63,500	62,120	63,500	+180	+0.28	1,074,400	-
[9983]	26/02/05	63,120	63,870	62,540	63,320	+1,580	+2.56	1,287,000	-
[9983]	26/02/04	61,400	62,090	60,970	61,740	-280	-0.45	884,700	-
[9983]	26/02/03	61,500	62,560	60,820	62,020	+1,850	+3.07	1,393,800	-
[9983]	26/02/02	60,230	60,450	59,400	60,170	+1,370	+2.33	1,122,100	-
[9983]	26/01/30	59,000	59,000	57,570	58,800	+740	+1.27	1,038,000	-
[9983]	26/01/29	57,680	58,460	57,190	58,060	-210	-0.36	1,114,100	-
[9983]	26/01/28	58,500	58,650	57,860	58,270	-900	-1.52	946,600	-
[9983]	26/01/27	59,520	59,600	58,850	59,170	-330	-0.55	823,600	-
[9983]	26/01/26	59,000	59,820	59,000	59,500	-1,000	-1.65	1,022,900	-
[9983]	26/01/23	61,280	61,580	60,250	60,500	-350	-0.58	971,000	-
[9983]	26/01/22	61,990	62,100	60,850	60,850	-1,320	-2.12	1,142,200	-
[9983]	26/01/21	62,770	62,900	61,650	62,170	-840	-1.33	1,233,100	-
[9983]	26/01/20	62,800	63,230	62,060	63,010	+710	+1.14	1,117,400	-
[9983]	26/01/19	61,860	62,300	61,480	62,300	-350	-0.56	1,126,200	-
[9983]	26/01/16	63,040	63,460	62,540	62,650	-1,360	-2.12	1,032,200	-
[9983]	26/01/15	65,160	65,810	63,720	64,010	-1,150	-1.76	1,543,700	-
[9983]	26/01/14	64,590	66,500	64,050	65,160	+1,340	+2.10	2,035,200	-
[9983]	26/01/13	65,880	65,950	63,400	63,820	+1,070	+1.71	2,123,800	-
[9983]	26/01/09	59,990	62,750	59,910	62,750	+6,050	+10.67	3,503,400	-
[9983]	26/01/08	56,970	57,290	56,390	56,700	-100	-0.18	1,155,400	-
[9983]	26/01/07	57,890	57,980	56,800	56,800	-1,600	-2.74	1,053,200	-
[9983]	26/01/06	57,390	58,410	57,150	58,400	+1,220	+2.13	1,109,400	-
[9983]	26/01/05	57,400	58,230	57,170	57,180	+240	+0.42	1,039,100	-
[9983]	25/12/30	56,610	56,940	56,510	56,940	+550	+0.98	742,000	-
[9983]	25/12/29	57,050	57,050	56,220	56,390	-880	-1.54	919,200	-
[9983]	25/12/26	56,400	57,480	56,400	57,270	+1,190	+2.12	844,900	-
[9983]	25/12/25	56,590	56,620	56,080	56,080	-400	-0.71	364,600	-
[9983]	25/12/24	57,150	57,410	56,480	56,480	-510	-0.89	685,000	-
[9983]	25/12/23	56,900	57,530	56,680	56,990	-420	-0.73	660,000	-
[9983]	25/12/22	56,910	57,740	56,810	57,410	+1,060	+1.88	745,500	-
[9983]	25/12/19	56,970	56,970	55,980	56,350	-40	-0.07	1,005,900	-
[9983]	25/12/18	56,440	56,790	56,150	56,390	-320	-0.56	565,500	-
[9983]	25/12/17	57,100	57,330	56,420	56,710	+140	+0.25	718,200	-
[9983]	25/12/16	57,030	57,190	56,220	56,570	-620	-1.08	626,600	-
[9983]	25/12/15	56,440	57,480	56,440	57,190	+70	+0.12	533,600	-
[9983]	25/12/12	56,000	57,560	55,390	57,120	+1,570	+2.83	1,323,900	-
[9983]	25/12/11	56,470	56,740	55,400	55,550	-530	-0.95	723,400	-
[9983]	25/12/10	55,950	56,470	55,530	56,080	+410	+0.74	740,800	-
[9983]	25/12/09	55,580	55,870	55,290	55,670	-480	-0.85	554,700	-
[9983]	25/12/08	56,610	56,680	55,870	56,150	-590	-1.04	567,900	-
[9983]	25/12/05	57,590	57,650	56,460	56,740	-1,360	-2.34	715,800	-
[9983]	25/12/04	56,240	58,100	56,220	58,100	+1,520	+2.69	890,600	-
[9983]	25/12/03	57,150	57,270	56,350	56,580	-370	-0.65	635,700	-
[9983]	25/12/02	56,400	57,040	56,280	56,950	+1,000	+1.79	654,300	-
[9983]	25/12/01	57,100	57,140	55,680	55,950	-1,190	-2.08	736,600	-
[9983]	25/11/28	57,150	57,180	56,620	57,140	-120	-0.21	534,700	-
[9983]	25/11/27	57,000	57,340	56,750	57,260	+270	+0.47	511,100	-
[9983]	25/11/26	55,810	57,210	55,500	56,990	+1,000	+1.79	946,200	-
[9983]	25/11/25	55,800	55,990	54,710	55,990	+1,190	+2.17	1,138,900	-
[9983]	25/11/21	53,670	55,100	53,650	54,800	+180	+0.33	1,282,000	-
[9983]	25/11/20	54,190	55,370	53,800	54,620	+750	+1.39	1,066,700	-
[9983]	25/11/19	54,070	54,830	53,310	53,870	+350	+0.65	1,943,100	-
[9983]	25/11/18	53,900	54,300	53,020	53,520	+10	+0.02	1,175,500	-
[9983]	25/11/17	54,000	54,710	52,620	53,510	-2,990	-5.29	1,631,700	-
[9983]	25/11/14	57,430	57,690	56,220	56,500	-520	-0.91	1,272,200	-
[9983]	25/11/13	57,410	57,790	56,930	57,020	-950	-1.64	767,200	-
[9983]	25/11/12	59,590	59,780	57,970	57,970	-660	-1.13	982,500	-
[9983]	25/11/11	59,270	59,830	58,380	58,630	+400	+0.69	889,600	-
[9983]	25/11/10	57,220	58,230	57,080	58,230	+1,020	+1.78	854,900	-
[9983]	25/11/07	56,560	57,560	56,380	57,210	+630	+1.11	1,093,900	-
[9983]	25/11/06	56,810	57,330	56,210	56,580	+450	+0.80	1,238,500	-
[9983]	25/11/05	57,030	57,030	55,030	56,130	+1,100	+2.00	1,900,900	-
[9983]	25/11/04	55,500	56,160	55,030	55,030	-1,630	-2.88	1,461,200	-
[9983]	25/10/31	54,710	56,660	54,420	56,660	+2,160	+3.96	1,119,500	-
[9983]	25/10/30	54,550	55,060	54,100	54,500	-970	-1.75	1,269,900	-
[9983]	25/10/29	55,950	55,990	54,650	55,470	-480	-0.86	1,064,500	-
[9983]	25/10/28	56,840	56,970	55,710	55,950	-670	-1.18	799,900	-
[9983]	25/10/27	55,880	57,020	55,700	56,620	+1,280	+2.31	1,061,300	-
[9983]	25/10/24	55,710	55,940	55,310	55,340	-10	-0.02	745,000	-
[9983]	25/10/23	55,840	55,940	54,880	55,350	-120	-0.22	933,900	-
[9983]	25/10/22	54,550	55,600	54,320	55,470	+920	+1.69	1,134,400	-
[9983]	25/10/21	54,200	55,040	53,990	54,550	+1,000	+1.87	1,412,300	-
[9983]	25/10/20	52,580	53,820	52,180	53,550	+1,970	+3.82	1,290,300	-
[9983]	25/10/17	51,170	52,560	51,170	51,580	-590	-1.13	1,126,900	-
[9983]	25/10/16	53,430	53,640	51,850	52,170	-280	-0.53	1,178,200	-
[9983]	25/10/15	51,510	52,840	51,010	52,450	+980	+1.90	1,504,100	-
[9983]	25/10/14	51,110	52,250	50,810	51,470	-30	-0.06	2,195,300	-
[9983]	25/10/10	50,700	52,190	50,070	51,500	+3,210	+6.65	4,417,600	-
[9983]	25/10/09	46,800	48,290	46,490	48,290	+1,580	+3.38	1,726,400	-
[9983]	25/10/08	47,470	47,470	46,690	46,710	-390	-0.83	1,227,100	-
[9983]	25/10/07	47,270	47,650	46,930	47,100	-610	-1.28	1,503,100	-
[9983]	25/10/06	47,460	47,980	47,250	47,710	+2,250	+4.95	2,091,600	-
[9983]	25/10/03	44,510	45,460	44,380	45,460	+650	+1.45	1,021,200	-
[9983]	25/10/02	45,470	45,790	44,800	44,810	-480	-1.06	1,234,900	-
[9983]	25/10/01	44,740	45,390	44,680	45,290	+250	+0.56	975,900	-
[9983]	25/09/30	44,910	45,240	44,750	45,040	-350	-0.77	1,124,100	-
[9983]	25/09/29	45,350	45,580	44,900	45,390	-190	-0.42	1,179,500	-
[9983]	25/09/26	45,290	45,920	45,030	45,580	+190	+0.42	1,262,300	-
[9983]	25/09/25	46,000	46,060	45,320	45,390	-300	-0.66	1,113,400	-
[9983]	25/09/24	46,680	46,740	45,600	45,690	-910	-1.95	1,230,100	-
[9983]	25/09/22	46,420	46,830	46,050	46,600	+880	+1.92	1,244,900	-
[9983]	25/09/19	48,330	48,390	44,920	45,720	-2,150	-4.49	3,025,600	-
[9983]	25/09/18	47,730	48,130	47,350	47,870	+290	+0.61	739,000	-
[9983]	25/09/17	47,000	47,630	46,730	47,580	+220	+0.46	919,200	-
[9983]	25/09/16	48,010	48,100	47,330	47,360	-960	-1.99	944,100	-
[9983]	25/09/12	48,920	49,020	48,320	48,320	+370	+0.77	1,680,900	-
[9983]	25/09/11	47,730	47,950	47,430	47,950	-340	-0.70	1,028,100	-
[9983]	25/09/10	48,400	48,490	47,800	48,290	-110	-0.23	911,400	-
[9983]	25/09/09	49,730	49,780	48,380	48,400	-780	-1.59	1,027,600	-
[9983]	25/09/08	49,210	49,990	49,020	49,180	+690	+1.42	1,296,400	-
[9983]	25/09/05	48,520	49,120	48,100	48,490	+670	+1.40	993,100	-