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
[1321]	26/10/30	664	666	653	657	-14.3	-2.13	29,643,270	-
[1321]	26/10/29	671	675	663	672	+6	+0.900901	18,282,130	-
[1321]	26/10/28	669	669	664	666	+7	+1.062215	21,097,060	-
[1321]	26/10/27	658	663	656	659	+11	+1.697531	16,893,060	-
[1321]	26/10/26	649	655	646	648	-5	-0.765697	15,392,640	-
[1321]	26/10/23	644	654	640	653	-4	-0.608828	34,916,620	-
[1321]	26/10/22	671	675	655	657	-16	-2.377415	23,670,960	-
[1321]	26/10/21	678	681	672	673	+5	+0.748503	19,937,890	-
[1321]	26/10/20	674	674	664	668	-8	-1.183432	20,553,000	-
[1321]	26/10/19	667	677	665	676	-5	-0.734214	26,857,850	-
[1321]	26/10/16	679	684	676	681	+8	+1.188707	32,735,340	-
[1321]	26/10/15	687	688	667	673	-33	-4.674221	51,144,120	-
[1321]	26/10/14	706	712	703	706	0	0	16,036,730	-
[1321]	26/10/13	706	707	698	706	-12	-1.671309	23,037,700	-
[1321]	26/10/09	712	719	709	718	-1	-0.139082	11,634,160	-
[1321]	26/10/08	727	728	719	719	-10	-1.371742	16,201,220	-
[1321]	26/10/07	735	736	728	729	-6	-0.816327	13,663,350	-
[1321]	26/10/06	728	736	726	735	+8	+1.100413	21,474,850	-
[1321]	26/10/05	723	729	721	727	+16.6	+2.336712	32,025,350	-
[1321]	26/10/02	712.9	715.3	709	710.4	-7.7	-1.072274	22,979,300	-
[1321]	26/10/01	698.8	718.2	698.5	718.1	+21.9	+3.145648	50,302,200	-
[1321]	26/09/30	691	697	687.6	696.2	+15.2	+2.232012	24,747,200	-
[1321]	26/09/29	683.6	685.3	673.8	681	-1.1	-0.161267	25,778,000	-
[1321]	26/09/28	689	693.6	682.1	682.1	-5.2	-0.756584	22,491,400	-
[1321]	26/09/25	678	687.3	678	687.3	+8.7	+1.282051	17,827,500	-
[1321]	26/09/24	683.5	685.7	678.4	678.6	+4.7	+0.697433	22,962,700	-
[1321]	26/09/18	671.6	677.4	666.6	673.9	+9.4	+1.414597	28,246,200	-
[1321]	26/09/17	670.4	670.7	660.5	664.5	+2.7	+0.407978	20,909,100	-
[1321]	26/09/16	659.4	661.8	654.4	661.8	+3.4	+0.516403	15,518,600	-
[1321]	26/09/15	652.7	663.6	651.5	658.4	-0.2	-0.030367	20,422,300	-
[1321]	26/09/14	653	658.9	649	658.6	-3.9	-0.588679	29,386,300	-
[1321]	26/09/11	655	663.2	652.6	662.5	-12.5	-1.851852	39,204,800	-
[1321]	26/09/10	668.6	675	664.1	675	+1.5	+0.222717	20,798,700	-
[1321]	26/09/09	673.1	680.7	672.3	673.5	-1.6	-0.237002	19,608,200	-
[1321]	26/09/08	681.7	691.1	675.1	675.1	-11.9	-1.732169	18,986,700	-
[1321]	26/09/07	683.3	690.1	682	687	+13.7	+2.034754	30,641,000	-
[1321]	26/09/04	668	674.7	665.5	673.3	+8.5	+1.27858	26,922,000	-
[1321]	26/09/03	669.2	669.7	659.9	664.8	-0.4	-0.060132	27,539,500	-
[1321]	26/09/02	671.2	671.7	664.8	665.2	-19.6	-2.86215	45,130,800	-
[1321]	26/09/01	681.1	688.7	678.6	684.8	-1.5	-0.218563	17,363,500	-
[1321]	26/08/31	670.5	686.3	668.6	686.3	-0.3	-0.043694	29,221,600	-
[1321]	26/08/28	684.4	691.7	683.5	686.6	+2.5	+0.365444	19,945,700	-
[1321]	26/08/27	694	694.2	680.5	684.1	-1.6	-0.233338	20,728,800	-
[1321]	26/08/26	679.4	687.4	676.7	685.7	+3.5	+0.513046	15,749,400	-
[1321]	26/08/25	674.1	682.2	668.6	682.2	+4	+0.589797	19,101,200	-
[1321]	26/08/24	684.7	685.2	677.4	678.2	-5.1	-0.746378	20,109,900	-
[1321]	26/08/21	675.5	684.2	675	683.3	-2.2	-0.320934	24,841,200	-
[1321]	26/08/20	683.4	686.3	679.2	685.5	+8.7	+1.285461	30,187,900	-
[1321]	26/08/19	680.7	685.3	674	676.8	-21	-3.009458	49,275,600	-
[1321]	26/08/18	713	714.8	696.7	697.8	-18.4	-2.569115	28,711,100	-
[1321]	26/08/17	712.2	716.2	708.4	716.2	+5.2	+0.731364	15,781,200	-
[1321]	26/08/14	716.9	719.9	708.2	711	+3.7	+0.523116	29,899,400	-
[1321]	26/08/13	706.9	711.9	705.4	707.3	+7.9	+1.12954	26,663,900	-
[1321]	26/08/12	695	699.4	690.6	699.4	+6.2	+0.894403	18,192,200	-
[1321]	26/08/10	684.6	693.3	683.4	693.2	+13.6	+2.001177	32,467,300	-
[1321]	26/08/07	680.5	682.1	669	679.6	-0.3	-0.044124	23,593,800	-
[1321]	26/08/06	678.1	681.2	671.9	679.9	-5.6	-0.816922	21,520,600	-
[1321]	26/08/05	678	685.9	677.3	685.5	+24.6	+3.722197	40,731,900	-
[1321]	26/08/04	663.6	664.6	650.5	660.9	+2.4	+0.364465	25,710,200	-
[1321]	26/08/03	659.2	661.1	648.4	658.5	-7.1	-1.066707	26,737,400	-
[1321]	26/07/31	668.2	677.1	660.7	665.6	+24.8	+3.870162	45,577,600	-
[1321]	26/07/30	635.2	651.2	634	640.8	+4	+0.628141	39,395,900	-
[1321]	26/07/29	647.4	653.6	625.8	636.8	-8.9	-1.378349	41,223,000	-
[1321]	26/07/28	656.4	656.9	641	645.7	-27.1	-4.027943	41,439,300	-
[1321]	26/07/27	675	675.4	663.3	672.8	+4	+0.598086	29,703,600	-
[1321]	26/07/24	677	679	664.5	668.8	-18.2	-2.649199	32,004,200	-
[1321]	26/07/23	689	693.2	685	687	+3.9	+0.570927	20,040,500	-
[1321]	26/07/22	696.5	699.2	682.1	683.1	-1.4	-0.204529	33,118,000	-
[1321]	26/07/21	670.5	684.5	664.7	684.5	+14.9	+2.225209	37,690,400	-
[1321]	26/07/17	679.6	680.1	648.8	669.6	-22.7	-3.278925	83,323,600	-
[1321]	26/07/16	697.4	701	688.2	692.3	-19.1	-2.684847	48,882,500	-
[1321]	26/07/15	706.7	711.9	701.8	711.4	+10.9	+1.556031	24,738,700	-
[1321]	26/07/14	692.5	701.6	685.8	700.5	+5.4	+0.776867	30,492,000	-
[1321]	26/07/13	708.1	714.9	690	695.1	-16.1	-2.26378	37,569,300	-
[1321]	26/07/10	714.1	717.7	708.5	711.2	+8.4	+1.195219	35,947,100	-
[1321]	26/07/09	700	708.5	698.3	702.8	+6.4	+0.919012	39,713,600	-
[1321]	26/07/08	699.5	708.8	695.3	696.4	-14.2	-1.998311	36,139,000	-
[1321]	26/07/07	720.4	725	705.6	710.6	-19.2	-2.630858	49,642,800	-
[1321]	26/07/06	733	736.6	721.7	729.8	-1.6	-0.218759	31,125,100	-
[1321]	26/07/03	715.6	731.4	710	731.4	+11.4	+1.583333	38,461,200	-
[1321]	26/07/02	723.5	731.8	719.5	720	-17	-2.306649	47,277,000	-
[1321]	26/07/01	744.5	753.1	734.2	737	+1.9	+0.258468	30,660,000	-
[1321]	26/06/30	738.5	739.6	725.8	735.1	+7.1	+0.975275	41,942,000	-
[1321]	26/06/29	729.2	729.5	712.3	728	+2.4	+0.330761	37,106,800	-
[1321]	26/06/26	742.4	746.1	718.5	725.6	-31.7	-4.185924	64,268,900	-
[1321]	26/06/25	741.6	759.2	739.1	757.3	+32.7	+4.512835	53,500,600	-
[1321]	26/06/24	728.2	734.6	716.3	724.6	-6.9	-0.943267	71,333,600	-
[1321]	26/06/23	760.7	760.9	731.5	731.5	-28.2	-3.711992	60,806,200	-
[1321]	26/06/22	745.1	763.3	745.1	759.7	+13.4	+1.795525	34,082,400	-
[1321]	26/06/19	755	755	739.6	746.3	+2.5	+0.336112	44,969,400	-
[1321]	26/06/18	736.8	746.9	735.5	743.8	+11.9	+1.625905	48,817,200	-
[1321]	26/06/17	719.8	733.6	719.6	731.9	+6.2	+0.854348	34,206,400	-
[1321]	26/06/16	726.3	732.1	722.9	725.7	-0.5	-0.068852	43,652,800	-
[1321]	26/06/15	715.3	728.8	715.3	726.2	+35.3	+5.109278	74,785,200	-
[1321]	26/06/12	696.8	701.5	688.7	690.9	+18.8	+2.797203	56,351,700	-
[1321]	26/06/11	656.7	673.9	652.7	672.1	-0.6	-0.089193	70,901,500	-
[1321]	26/06/10	675	681.2	667.2	672.7	-11.3	-1.652047	63,703,200	-
[1321]	26/06/09	680.3	684.9	669	684	+13.7	+2.043861	53,189,000	-
[1321]	26/06/08	669.1	677.6	663.7	670.3	-26.7	-3.830703	78,397,800	-
[1321]	26/06/05	701	701	689.4	697	-8.7	-1.232818	37,741,500	-
[1321]	26/06/04	707.4	710.4	700.4	705.7	-10.1	-1.411009	32,331,400	-
[1321]	26/06/03	708.3	719.5	705.2	715.8	+17.5	+2.506086	59,833,600	-
[1321]	26/06/02	703	703	686.1	698.3	-1.9	-0.271351	41,760,100	-
[1321]	26/06/01	694.2	703.1	693.6	700.2	+7.1	+1.024383	41,062,700	-
[1321]	26/05/29	687	695.8	686.1	693.1	+16.7	+2.468953	30,383,600	-
[1321]	26/05/28	676.2	681.8	668.5	676.4	-4.8	-0.704639	38,728,700	-
[1321]	26/05/27	694.4	695.4	681.2	681.2	+1.6	+0.235433	35,535,800	-
[1321]	26/05/26	683.6	684.1	675.9	679.6	-3.7	-0.54149	31,973,600	-
[1321]	26/05/25	669.7	684.1	667.5	683.3	+21.2	+3.201933	67,944,800	-
[1321]	26/05/22	652.3	663.6	651.9	662.1	+16.8	+2.60344	43,356,500	-
[1321]	26/05/21	641.1	649	640.6	645.3	+18.1	+2.885842	40,757,400	-
[1321]	26/05/20	632.5	632.7	620.8	627.2	-7.5	-1.181661	48,889,000	-
[1321]	26/05/19	641.7	643.2	630.7	634.7	-2.7	-0.423596	31,329,700	-
[1321]	26/05/18	645.4	646.4	631.9	637.4	-5.4	-0.840075	42,366,000	-
[1321]	26/05/15	658.5	661.5	637.9	642.8	-13.3	-2.02713	71,475,300	-
[1321]	26/05/14	665.6	667.4	656	656.1	-5.9	-0.891239	27,854,700	-
[1321]	26/05/13	651.6	662.6	651.2	662	+6.1	+0.93002	20,165,400	-
[1321]	26/05/12	658	661.3	650.4	655.9	+2.2	+0.336546	25,688,600	-
[1321]	26/05/11	664	664	652.8	653.7	-2.3	-0.35061	20,827,500	-
[1321]	26/05/08	653.3	656.3	650.1	656	-2.8	-0.425015	27,951,400	-
[1321]	26/05/07	647.3	661.1	646.6	658.8	+36.5	+5.865338	55,150,600	-
[1321]	26/05/01	624.5	624.7	621.1	622.3	+2.4	+0.387159	16,440,500	-
[1321]	26/04/30	619.4	622.4	616.4	619.9	-6.6	-1.053472	42,128,900	-
[1321]	26/04/28	631.5	632.3	624.5	626.5	-7.5	-1.182965	28,647,500	-
[1321]	26/04/27	628.8	636.9	623.3	634	+10.1	+1.618849	52,396,700	-
[1321]	26/04/24	621.6	624.8	619.8	623.9	+5.2	+0.840472	23,445,900	-
[1321]	26/04/23	626.7	629.5	613.3	618.7	-4.5	-0.72208	59,190,500	-
[1321]	26/04/22	617.9	624.4	617.2	623.2	+2.5	+0.402771	28,320,900	-
[1321]	26/04/21	617.7	623.5	617.5	620.7	+5.4	+0.877621	23,034,000	-
[1321]	26/04/20	616.1	619	614.5	615.3	+1.7	+0.277053	25,315,800	-
[1321]	26/04/17	620.2	621.3	613.6	613.6	-10.3	-1.650906	27,208,800	-
[1321]	26/04/16	612.5	624.3	612.2	623.9	+15.3	+2.513966	49,450,000	-
[1321]	26/04/15	613.6	613.6	607	608.6	+3.8	+0.628307	28,495,300	-
[1321]	26/04/14	600.7	606.4	600.1	604.8	+13.2	+2.231237	39,431,100	-
[1321]	26/04/13	589.8	593.7	588.3	591.6	-3.6	-0.604839	30,149,300	-
[1321]	26/04/10	590.9	596.4	590.5	595.2	+10.2	+1.74359	48,796,200	-
[1321]	26/04/09	589	590	583.4	585	-4.6	-0.78019	45,724,600	-
[1321]	26/04/08	586.8	590.3	581.4	589.6	+30.1	+5.379803	70,347,200	-
[1321]	26/04/07	561.2	563.9	555.9	559.5	+0.5	+0.089445	32,282,000	-
[1321]	26/04/06	556.2	565.3	556.2	559	+3.1	+0.557654	25,726,100	-
[1321]	26/04/03	555.6	558.9	553.8	555.9	+6.5	+1.183109	24,297,400	-
[1321]	26/04/02	567.1	567.6	546.8	549.4	-13	-2.311522	49,332,400	-
[1321]	26/04/01	554.8	562.4	551	562.4	+27.6	+5.160808	52,473,100	-
[1321]	26/03/31	533.9	545.9	529.3	534.8	-8.3	-1.528264	48,747,100	-
[1321]	26/03/30	530	550	529.6	543.1	-11.7	-2.108868	47,407,100	-
[1321]	26/03/27	549.9	558.1	545.5	554.8	-1.7	-0.305481	36,792,800	-
[1321]	26/03/26	560.2	562.8	552.4	556.5	-2.1	-0.37594	32,322,600	-
[1321]	26/03/25	556.2	561.4	555.2	558.6	+15.1	+2.778289	42,772,800	-
[1321]	26/03/24	547.8	548.4	536.7	543.5	+8.2	+1.531851	49,126,500	-
[1321]	26/03/23	530.6	537.4	526.7	535.3	-18.9	-3.410321	94,811,000	-
[1321]	26/03/19	557.8	560.2	552.6	554.2	-20.3	-3.533507	53,057,900	-
[1321]	26/03/18	564	574.5	563.7	574.5	+16.5	+2.956989	28,827,900	-
[1321]	26/03/17	565.1	565.1	555.7	558	+0.4	+0.071736	23,070,200	-
[1321]	26/03/16	558	560.9	551.8	557.6	-0.9	-0.161146	32,482,300	-
[1321]	26/03/13	551.8	561.8	551.8	558.5	-7.4	-1.307652	39,887,900	-
[1321]	26/03/12	563	568.7	559.1	565.9	-4.6	-0.80631	31,269,700	-
[1321]	26/03/11	572.4	579.2	570.2	570.5	+7	+1.242236	38,696,100	-
[1321]	26/03/10	563.4	568.3	556.4	563.5	+15.5	+2.828467	69,751,400	-
[1321]	26/03/09	543.7	550.2	534.2	548	-30.3	-5.239495	141,537,800	-
[1321]	26/03/06	567.5	578.8	566.6	578.3	+3.9	+0.678969	42,024,900	-
[1321]	26/03/05	583.5	588.4	570.6	574.4	+10.6	+1.880099	75,897,200	-
[1321]	26/03/04	574.5	578.9	557.4	563.8	-20.7	-3.541488	128,037,700	-
[1321]	26/03/03	599.9	601.3	583	584.5	-18.4	-3.051916	73,900,200	-
[1321]	26/03/02	599.6	606.7	595.4	602.9	-8.3	-1.357984	71,886,800	-
[1321]	26/02/27	607.1	612.4	604.2	611.2	+0.2	+0.032733	26,190,900	-
[1321]	26/02/26	616	616.7	609	611	+2	+0.328407	45,050,800	-
[1321]	26/02/25	601.6	611.8	599.9	609	+13.6	+2.284179	35,880,600	-
[1321]	26/02/24	588.8	596.3	588.7	595.4	+4.6	+0.778605	31,503,500	-
[1321]	26/02/20	593	593.1	588.9	590.8	-6.3	-1.0551	28,850,000	-
[1321]	26/02/19	597.3	599.3	595.8	597.1	+3.2	+0.538811	20,020,900	-
[1321]	26/02/18	590	596.1	589.7	593.9	+7	+1.192707	28,270,100	-
[1321]	26/02/17	590.5	591	583.2	586.9	-4	-0.676933	25,648,300	-
[1321]	26/02/16	596.9	596.9	589.8	590.9	-1.1	-0.185811	17,413,200	-
[1321]	26/02/13	591.3	595.7	588.6	592	-7.1	-1.185111	49,440,300	-
[1321]	26/02/12	601.2	602.8	598	599.1	+0.3	+0.0501	27,590,100	-
[1321]	26/02/10	592.7	602.1	592.6	598.8	+13.4	+2.289033	40,588,600	-
[1321]	26/02/09	593.9	596.1	585.2	585.4	+21.5	+3.812733	60,698,600	-
[1321]	26/02/06	554.4	563.9	550.1	563.9	+3.5	+0.624554	53,329,900	-
[1321]	26/02/05	563.9	565.9	557.6	560.4	-3.9	-0.691122	32,973,400	-
[1321]	26/02/04	562.1	565.8	560.5	564.3	-4.2	-0.738786	30,873,600	-
[1321]	26/02/03	560.2	569.1	558.7	568.5	+21	+3.835616	52,148,900	-
[1321]	26/02/02	556.9	563.5	547.2	547.5	-6.4	-1.155443	53,722,200	-
[1321]	26/01/30	553.5	556.5	550.1	553.9	-0.5	-0.090188	27,757,600	-
[1321]	26/01/29	561.3	561.4	551.7	554.4	+0.4	+0.072202	22,220,800	-
[1321]	26/01/28	550.3	555.8	548.5	554	+0.6	+0.108421	31,773,900	-
[1321]	26/01/27	549.5	554	546.9	553.4	+3.6	+0.654784	31,461,300	-
[1321]	26/01/26	547.7	552	547.2	549.8	-9.8	-1.751251	36,436,400	-
[1321]	26/01/23	560.5	561.4	557	559.6	+1.9	+0.340685	17,486,500	-
[1321]	26/01/22	556.7	560	553.3	557.7	+9.7	+1.770073	33,650,400	-
[1321]	26/01/21	540.7	548.9	540.5	548	-2.7	-0.490285	33,193,200	-
[1321]	26/01/20	554.8	555.1	549.2	550.7	-6.2	-1.113306	37,568,900	-
[1321]	26/01/19	554.5	556.9	551.5	556.9	-3.7	-0.660007	35,369,400	-
[1321]	26/01/16	561.8	562.2	558	560.6	-1.7	-0.30233	18,018,400	-
[1321]	26/01/15	560.7	562.5	557.9	562.3	-2.6	-0.460258	25,236,100	-
[1321]	26/01/14	560	566	558.9	564.9	+8.5	+1.527678	34,398,600	-
[1321]	26/01/13	559.4	559.5	555.2	556.4	+17	+3.15165	40,733,600	-
[1321]	26/01/09	534.3	539.8	533.2	539.4	+8.4	+1.581921	20,120,800	-
[1321]	26/01/08	537.8	538.6	530.3	531	-8.5	-1.575533	25,964,000	-
[1321]	26/01/07	542.1	544.3	538.5	539.5	-5.7	-1.045488	21,022,200	-
[1321]	26/01/06	542.2	545.6	540.5	545.2	+6.3	+1.169048	20,992,600	-
[1321]	26/01/05	531.9	540.5	531.9	538.9	+15.7	+3.000765	41,816,200	-
[1321]	25/12/30	522.3	525	521.4	523.2	-0.8	-0.152672	17,880,500	-
[1321]	25/12/29	527	527	523.1	524	-2.2	-0.418092	14,790,500	-
[1321]	25/12/26	524.1	528.6	524.1	526.2	+3.2	+0.611855	18,426,200	-
[1321]	25/12/25	523.4	524	521.8	523	+0.6	+0.114855	6,316,500	-
[1321]	25/12/24	524.2	525.4	522.1	522.4	-0.6	-0.114723	20,077,500	-
[1321]	25/12/23	523.2	524.4	521.5	523	+0.4	+0.07654	13,454,100	-
[1321]	25/12/22	523.7	524.9	521.3	522.6	+8.8	+1.712729	35,308,100	-
[1321]	25/12/19	512.3	516.5	511.1	513.8	+4.7	+0.923198	18,572,300	-
[1321]	25/12/18	506.5	510.3	504.7	509.1	-5	-0.972573	30,925,800	-
[1321]	25/12/17	513.7	514.5	509.3	514.1	+1	+0.194894	19,704,200	-
[1321]	25/12/16	518.8	519.1	512.2	513.1	-7.6	-1.459574	55,327,400	-
[1321]	25/12/15	519.4	522.6	518.5	520.7	-7.1	-1.345207	28,126,600	-
[1321]	25/12/12	525.9	530.5	523.6	527.8	+7.3	+1.402498	42,529,200	-
[1321]	25/12/11	527.4	527.4	518.1	520.5	-4.3	-0.81936	18,595,100	-
[1321]	25/12/10	527.8	530.3	522.3	524.8	-0.8	-0.152207	15,691,600	-
[1321]	25/12/09	525.3	526.9	523.2	525.6	+1	+0.190621	10,288,400	-
[1321]	25/12/08	526.3	526.3	521	524.6	+0.7	+0.133613	11,950,500	-
[1321]	25/12/05	523.8	524.7	521.1	523.9	-5.3	-1.001512	13,775,400	-
[1321]	25/12/04	517.7	529.2	517.7	529.2	+11.6	+2.241113	27,521,100	-
[1321]	25/12/03	514.6	520.4	514.6	517.6	+6.1	+1.192571	20,589,500	-
[1321]	25/12/02	513.9	515	511.1	511.5	-0.4	-0.07814	13,674,700	-
[1321]	25/12/01	522	522.4	510.6	511.9	-9.3	-1.784344	24,839,300	-
[1321]	25/11/28	521	521.4	518.8	521.2	+0.9	+0.172977	14,821,800	-
[1321]	25/11/27	518.6	522.2	518.2	520.3	+6	+1.166634	11,325,700	-
[1321]	25/11/26	508.4	516.3	508.1	514.3	+9.4	+1.861755	24,561,100	-
[1321]	25/11/25	513.4	513.6	503.5	504.9	-0.5	-0.098932	28,297,100	-
[1321]	25/11/21	504.2	508.7	502.1	505.4	-11.3	-2.186956	45,402,100	-
[1321]	25/11/20	522.1	524.9	515.2	516.7	+12.3	+2.438541	64,774,500	-
[1321]	25/11/19	506.7	509.6	500.7	504.4	-2.2	-0.434268	35,329,300	-
[1321]	25/11/18	516.3	518.3	505.1	506.6	-16.2	-3.098699	51,076,700	-
[1321]	25/11/17	520.8	523.1	517.4	522.8	-0.1	-0.019124	14,077,100	-
[1321]	25/11/14	521	526.5	520.5	522.9	-9.5	-1.784373	32,506,300	-
[1321]	25/11/13	529.1	532.7	528.8	532.4	+2.4	+0.45283	15,626,100	-
[1321]	25/11/12	527.1	530	524.6	530	+2.3	+0.435854	14,835,300	-
[1321]	25/11/11	533.8	534.7	524.9	527.7	-1	-0.189143	23,339,800	-
[1321]	25/11/10	527.3	529	523.4	528.7	+6.5	+1.244734	22,987,100	-
[1321]	25/11/07	520	523.3	515.3	522.2	-5	-0.948407	29,466,000	-
[1321]	25/11/06	530.8	532.1	525.1	527.2	+5.9	+1.131786	22,272,200	-
[1321]	25/11/05	525.6	525.6	509.6	521.3	-14.1	-2.633545	107,721,400	-
[1321]	25/11/04	543.9	546.3	535.4	535.4	-8.5	-1.562787	47,346,300	-
[1321]	25/10/31	536.8	543.9	536.6	543.9	+11.6	+2.179222	48,255,700	-
[1321]	25/10/30	531	536.3	529.1	532.3	-0.8	-0.150066	65,408,000	-
[1321]	25/10/29	526.4	534.3	525.5	533.1	+12.1	+2.322457	58,218,500	-
[1321]	25/10/28	522.5	523.8	519.9	521	-3.4	-0.64836	29,615,600	-
[1321]	25/10/27	519.3	524.6	518.4	524.4	+12.7	+2.481923	31,399,200	-
[1321]	25/10/24	509.9	513	508.1	511.7	+7.1	+1.407055	17,113,500	-
[1321]	25/10/23	504.8	506.2	502.4	504.6	-6.9	-1.348974	29,191,400	-
[1321]	25/10/22	510.7	513.4	504.7	511.5	+0.1	+0.019554	39,127,900	-
[1321]	25/10/21	516.4	518.4	509.9	511.4	+1.3	+0.254852	51,072,000	-
[1321]	25/10/20	502.4	510.1	501.2	510.1	+16.2	+3.280016	34,865,500	-
[1321]	25/10/17	495.4	499.5	492.9	493.9	-7.1	-1.417166	23,101,800	-
[1321]	25/10/16	499.7	501.4	497.5	501	+6.2	+1.253032	30,655,400	-
[1321]	25/10/15	487.9	495.9	486.9	494.8	+8.8	+1.8107	29,222,100	-
[1321]	25/10/14	491.5	496.9	483.1	486	-12.5	-2.507523	70,876,300	-
[1321]	25/10/10	504.7	504.8	497.7	498.5	-5.7	-1.130504	24,112,600	-
[1321]	25/10/09	499.8	504.4	498.5	504.2	+8.6	+1.73527	25,130,000	-
[1321]	25/10/08	497.1	499.9	495.3	495.6	-2	-0.401929	19,368,900	-
[1321]	25/10/07	502.1	503.6	497.2	497.6	-0.6	-0.120434	35,161,900	-
[1321]	25/10/06	491.2	499.8	490.8	498.2	+23.2	+4.884211	53,684,800	-
[1321]	25/10/03	468.1	475	467.6	475	+8.4	+1.800257	30,882,800	-
[1321]	25/10/02	466.1	468.3	463.6	466.6	+4.1	+0.886486	13,950,700	-
[1321]	25/10/01	464.7	465.8	460.4	462.5	-3.8	-0.814926	24,314,300	-
[1321]	25/09/30	467.4	468.3	464.2	466.3	-0.6	-0.128507	26,425,100	-
[1321]	25/09/29	469.1	469.1	465.7	466.9	-1	-0.213721	16,213,300	-
[1321]	25/09/26	470.5	471.7	467.9	467.9	-3.9	-0.826621	18,534,200	-
[1321]	25/09/25	470.2	472.3	469	471.8	+1.1	+0.233694	23,667,200	-
[1321]	25/09/24	468.4	470.9	466.1	470.7	+1.6	+0.341079	19,437,600	-
[1321]	25/09/22	466.5	471.7	466.1	469.1	+5.2	+1.120931	32,733,300	-
[1321]	25/09/19	472.6	473	458.6	463.9	-3.5	-0.748823	73,603,600	-
[1321]	25/09/18	463.6	469.1	462	467.4	+5.7	+1.234568	25,454,000	-
[1321]	25/09/17	461.4	464.3	459.8	461.7	-1.2	-0.259235	14,710,300	-
[1321]	25/09/16	463.2	464.6	460	462.9	+1.7	+0.368604	31,322,500	-
[1321]	25/09/12	462.7	463.1	459.3	461.2	+3.8	+0.830783	22,328,700	-
[1321]	25/09/11	452.8	457.7	452.3	457.4	+5.5	+1.217083	26,174,800	-
[1321]	25/09/10	448.6	451.9	448.3	451.9	+3.9	+0.870536	15,181,800	-
[1321]	25/09/09	452.5	455.5	448	448	-2.1	-0.466563	32,417,700	-
[1321]	25/09/08	448.9	452.1	446.8	450.1	+6.6	+1.488162	25,818,100	-
[1321]	25/09/05	443.6	445.6	441.1	443.5	+440	+1.00	19,204,400	-