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
[1328]	26/10/29	308	308	287	300	-0.4	-0.133156	533,800	-
[1328]	26/10/28	302.5	303	299.9	300.4	+2.5	+0.839208	988,300	-
[1328]	26/10/27	297.5	299.2	297.3	297.9	+1.8	+0.607903	537,000	-
[1328]	26/10/26	295.7	297.4	294.3	296.1	-1.1	-0.370121	943,900	-
[1328]	26/10/23	296.8	298	294.9	297.2	-6.1	-2.01121	2,048,600	-
[1328]	26/10/22	307.8	307.8	301.7	303.3	-3.5	-1.140808	1,423,050	-
[1328]	26/10/21	307.3	308	306.7	306.8	-1	-0.324886	851,300	-
[1328]	26/10/20	309.2	309.7	307.3	307.8	-3.6	-1.156069	1,076,950	-
[1328]	26/10/19	311.3	312.1	310.3	311.4	+0.2	+0.064267	1,109,200	-
[1328]	26/10/16	310.2	311.6	309.4	311.2	+3	+0.973394	637,450	-
[1328]	26/10/15	306.6	309	306.4	308.2	-1.8	-0.580645	1,157,350	-
[1328]	26/10/14	310.5	311.4	309.8	310	-2.5	-0.8	662,350	-
[1328]	26/10/13	312.1	313.8	310.1	312.5	-0.4	-0.127836	862,900	-
[1328]	26/10/09	309	313.7	309	312.9	+5.6	+1.822323	1,284,850	-
[1328]	26/10/08	306.5	309	305.5	307.3	-1.7	-0.550162	782,800	-
[1328]	26/10/07	310.8	311.8	308.6	309	+0.1	+0.032373	786,850	-
[1328]	26/10/06	308.4	309.4	306.9	308.9	-0.3	-0.097025	1,137,450	-
[1328]	26/10/05	308.5	310	307.8	309.2	-2.4	-0.770218	1,015,500	-
[1328]	26/10/02	311.7	312.4	308.7	311.6	-1.3	-0.415468	1,055,550	-
[1328]	26/10/01	309.2	313.4	308.3	312.9	+3.2	+1.033258	866,150	-
[1328]	26/09/30	311.1	311.4	308.3	309.7	+2	+0.649984	1,146,400	-
[1328]	26/09/29	306.9	308.1	305.6	307.7	-2.7	-0.869845	1,578,800	-
[1328]	26/09/28	317.5	317.5	310.4	310.4	-9.2	-2.878598	2,804,400	-
[1328]	26/09/25	320	321.8	318	319.6	-0.5	-0.156201	998,800	-
[1328]	26/09/24	320.3	320.9	318.6	320.1	-5.9	-1.809816	1,012,300	-
[1328]	26/09/18	320.4	326	320.1	326	+9.2	+2.90404	1,245,650	-
[1328]	26/09/17	314.9	318.3	314.4	316.8	-1.2	-0.377358	729,100	-
[1328]	26/09/16	314.1	318	313.8	318	+4.5	+1.435407	1,012,950	-
[1328]	26/09/15	313.1	315.4	312.7	313.5	-1.8	-0.570885	782,900	-
[1328]	26/09/14	314.1	316.6	313.9	315.3	-1.2	-0.379147	543,000	-
[1328]	26/09/11	314.9	317.3	313.8	316.5	-3.8	-1.186388	1,591,300	-
[1328]	26/09/10	318.7	321.8	318.5	320.3	+2.2	+0.691606	869,650	-
[1328]	26/09/09	315.7	319	314.6	318.1	-2.4	-0.74883	1,268,800	-
[1328]	26/09/08	321.4	322.5	319.5	320.5	-3	-0.927357	8,187,050	-
[1328]	26/09/07	326.4	327.2	323.1	323.5	-6.4	-1.939982	1,118,850	-
[1328]	26/09/04	329.6	330.8	328.8	329.9	-0.1	-0.030303	1,226,150	-
[1328]	26/09/03	329.2	330.6	328.3	330	+4.3	+1.320233	1,000,000	-
[1328]	26/09/02	327.1	327.9	324.2	325.7	-9	-2.688975	2,557,750	-
[1328]	26/09/01	335.8	336.5	334	334.7	-0.3	-0.089552	1,241,800	-
[1328]	26/08/31	336.6	337.8	333	335	-10.5	-3.039074	3,220,350	-
[1328]	26/08/28	345.7	346.6	344.5	345.5	-1.4	-0.403575	1,800,100	-
[1328]	26/08/27	348.1	349.4	346	346.9	-1.2	-0.344729	2,145,400	-
[1328]	26/08/26	350.5	350.9	348	348.1	-3.8	-1.079852	1,428,550	-
[1328]	26/08/25	352.3	353.4	348	351.9	+1.9	+0.542857	3,728,750	-
[1328]	26/08/24	347.4	350	345	350	+7.4	+2.159953	2,326,350	-
[1328]	26/08/21	339.8	342.6	339	342.6	+5.5	+1.631563	1,794,300	-
[1328]	26/08/20	337.7	338.2	336.1	337.1	+10.5	+3.214942	2,158,250	-
[1328]	26/08/19	326.6	328.7	326	326.6	-5.6	-1.685731	1,488,350	-
[1328]	26/08/18	333.4	334.4	331.2	332.2	+1.6	+0.483969	1,112,550	-
[1328]	26/08/17	329.1	332	328.6	330.6	+4.5	+1.379945	1,172,100	-
[1328]	26/08/14	328.3	328.6	324.7	326.1	-3.6	-1.091902	2,366,800	-
[1328]	26/08/13	333.7	335.3	329.5	329.7	-3.7	-1.109778	2,174,100	-
[1328]	26/08/12	329.1	333.4	328.8	333.4	+7.5	+2.301319	2,418,400	-
[1328]	26/08/10	324.6	326	322.8	325.9	+5.3	+1.65315	1,799,550	-
[1328]	26/08/07	318.4	321.2	316.9	320.6	+3.1	+0.976378	1,500,300	-
[1328]	26/08/06	318.2	320.6	316.6	317.5	+6.5	+2.090032	2,875,200	-
[1328]	26/08/05	303.4	311.1	303.3	311	+8.4	+2.775942	1,823,700	-
[1328]	26/08/04	302.1	303	301.1	302.6	+1.6	+0.531561	1,033,900	-
[1328]	26/08/03	303.5	304	297.8	301	-8.4	-2.714932	3,084,850	-
[1328]	26/07/31	310.9	311.4	309.2	309.4	-2.2	-0.706033	1,280,350	-
[1328]	26/07/30	315.2	316.1	311.5	311.6	-0.4	-0.128205	1,230,600	-
[1328]	26/07/29	311.6	312.1	310.4	312	-1.4	-0.446713	674,050	-
[1328]	26/07/28	315.3	315.4	312.3	313.4	-3.2	-1.010739	1,035,450	-
[1328]	26/07/27	316.6	318.3	315.9	316.6	+4.3	+1.376881	723,450	-
[1328]	26/07/24	313.5	313.9	311.4	312.3	-5.4	-1.699717	1,408,900	-
[1328]	26/07/23	318.9	319.2	317.1	317.7	-0.1	-0.031466	964,800	-
[1328]	26/07/22	314.8	319.4	314.5	317.8	+4.8	+1.533546	1,314,050	-
[1328]	26/07/21	308.2	313	307.5	313	+5.6	+1.821731	1,023,450	-
[1328]	26/07/17	306	307.4	305.2	307.4	-1.4	-0.453368	1,638,450	-
[1328]	26/07/16	310.9	311.3	308.7	308.8	+0.2	+0.064809	962,100	-
[1328]	26/07/15	310.9	311.2	308.4	308.6	-0.1	-0.032394	952,000	-
[1328]	26/07/14	307.5	309.5	306.1	308.7	-3.1	-0.994227	1,010,900	-
[1328]	26/07/13	312.9	313.4	310.3	311.8	-2.6	-0.826972	1,054,650	-
[1328]	26/07/10	316.5	316.7	314.1	314.4	-0.3	-0.095329	591,650	-
[1328]	26/07/09	313.5	314.7	311.7	314.7	-2.1	-0.662879	1,245,200	-
[1328]	26/07/08	314.4	317.3	314.4	316.8	+0.8	+0.253165	981,650	-
[1328]	26/07/07	318.9	319.1	315.1	316	-2.5	-0.784929	1,762,150	-
[1328]	26/07/06	319.6	321.3	317.6	318.5	+1.3	+0.409836	2,208,100	-
[1328]	26/07/03	315	319.5	314.7	317.2	+4.5	+1.439079	1,919,150	-
[1328]	26/07/02	309.9	313	309.7	312.7	+7.2	+2.356792	1,105,250	-
[1328]	26/07/01	308.1	308.4	305	305.5	-2.1	-0.682705	1,098,450	-
[1328]	26/06/30	307.4	307.8	302.6	307.6	-3.3	-1.061435	1,764,600	-
[1328]	26/06/29	310.7	312.2	309	310.9	+3.7	+1.204427	1,940,800	-
[1328]	26/06/26	307	308.4	305.2	307.2	+2.5	+0.820479	2,800,200	-
[1328]	26/06/25	306.9	307.9	303.1	304.7	-7.7	-2.464789	3,954,700	-
[1328]	26/06/24	313.3	314.2	309.7	312.4	-2.8	-0.888325	2,225,500	-
[1328]	26/06/23	319.3	321.1	314.5	315.2	-5.4	-1.684342	2,082,350	-
[1328]	26/06/22	315.9	322.1	315.6	320.6	+4.5	+1.4236	2,581,400	-
[1328]	26/06/19	319.5	320.4	314.6	316.1	-11.1	-3.392421	3,106,350	-
[1328]	26/06/18	325.2	329.2	325.1	327.2	-0.9	-0.274307	1,196,050	-
[1328]	26/06/17	328.6	329.9	327.5	328.1	+1	+0.305717	1,449,100	-
[1328]	26/06/16	327.1	328.4	326.4	327.1	+0.8	+0.245173	888,300	-
[1328]	26/06/15	325.1	328.2	324.7	326.3	+9.4	+2.966235	2,336,700	-
[1328]	26/06/12	318.3	320.4	316	316.9	+6.6	+2.126974	2,594,250	-
[1328]	26/06/11	307.8	312.3	306.4	310.3	-9.1	-2.849092	5,550,150	-
[1328]	26/06/10	320.6	320.7	315.8	319.4	-9.2	-2.799757	4,561,400	-
[1328]	26/06/09	327.2	329.5	326.9	328.6	+1.9	+0.581573	1,649,300	-
[1328]	26/06/08	329.2	330	323.9	326.7	-9.3	-2.767857	2,733,950	-
[1328]	26/06/05	337.8	338.2	335.3	336	-2	-0.591716	1,275,900	-
[1328]	26/06/04	337.1	338.8	336	338	+0.5	+0.148148	1,265,900	-
[1328]	26/06/03	338.5	340	337.3	337.5	-5	-1.459854	1,717,750	-
[1328]	26/06/02	338.6	342.5	337.4	342.5	+2	+0.587372	2,468,200	-
[1328]	26/06/01	342.2	342.8	340	340.5	+0.3	+0.088183	1,072,750	-
[1328]	26/05/29	338.4	340.6	338.3	340.2	+9.8	+2.966102	2,474,700	-
[1328]	26/05/28	335.6	336.4	329.6	330.4	-7.8	-2.306328	2,758,050	-
[1328]	26/05/27	340.4	340.9	338	338.2	-2.5	-0.733783	1,798,350	-
[1328]	26/05/26	342.6	342.7	340	340.7	-1.7	-0.496495	1,531,950	-
[1328]	26/05/25	343.4	344.2	342.4	342.4	+1.6	+0.469484	1,414,150	-
[1328]	26/05/22	341.2	341.8	339.5	340.8	-0.8	-0.234192	1,401,450	-
[1328]	26/05/21	341.7	343.7	340.2	341.6	+5.5	+1.636418	1,680,250	-
[1328]	26/05/20	338	339.5	335.4	336.1	-6	-1.753873	2,044,900	-
[1328]	26/05/19	344.5	345	341.1	342.1	+0.7	+0.205038	1,432,250	-
[1328]	26/05/18	341	342.5	336.9	341.4	-1.9	-0.553452	2,277,550	-
[1328]	26/05/15	348.8	349.1	342.2	343.3	-7.4	-2.110066	2,229,050	-
[1328]	26/05/14	351.1	351.8	348.8	350.7	-1.1	-0.312678	1,422,250	-
[1328]	26/05/13	352.1	352.8	350.4	351.8	+4.1	+1.179177	967,350	-
[1328]	26/05/12	354.9	355.4	347.2	347.7	+0.5	+0.144009	2,274,550	-
[1328]	26/05/11	348.8	349.7	345.7	347.2	-4.3	-1.223329	1,575,500	-
[1328]	26/05/08	349.2	351.5	348.8	351.5	+2.6	+0.745199	1,515,300	-
[1328]	26/05/07	347	348.9	346.4	348.9	+6.7	+1.957919	2,202,150	-
[1328]	26/05/01	344	344.8	342.2	342.2	-4.9	-1.411697	1,393,400	-
[1328]	26/04/30	345.8	347.4	344.9	347.1	-1.8	-0.515907	1,662,550	-
[1328]	26/04/28	354	354.7	348.6	348.9	-6.6	-1.85654	1,725,250	-
[1328]	26/04/27	353.4	356.3	352.7	355.5	+2.1	+0.594228	1,242,500	-
[1328]	26/04/24	355	356.2	352.3	353.4	-2.8	-0.786075	1,775,100	-
[1328]	26/04/23	357.1	358.8	354.5	356.2	-3.3	-0.917942	2,213,300	-
[1328]	26/04/22	357.7	359.6	356.9	359.5	-0.2	-0.055602	1,830,350	-
[1328]	26/04/21	362.6	363.5	359.2	359.7	-0.4	-0.11108	1,570,900	-
[1328]	26/04/20	358.4	362	357.6	360.1	-1.3	-0.359712	1,313,900	-
[1328]	26/04/17	361.3	362.9	359.7	361.4	-1.2	-0.330943	1,642,100	-
[1328]	26/04/16	363	363.8	361.9	362.6	-0.2	-0.055127	1,620,700	-
[1328]	26/04/15	363.8	366.7	362.4	362.8	+3.4	+0.946021	2,441,750	-
[1328]	26/04/14	359	360.3	358.5	359.4	+1.5	+0.419111	1,456,050	-
[1328]	26/04/13	353.5	357.9	352.9	357.9	-0.9	-0.250836	1,629,550	-
[1328]	26/04/10	358.9	359.8	357.4	358.8	+3.5	+0.985083	2,557,800	-
[1328]	26/04/09	354.3	355.7	353.1	355.3	-6.7	-1.850829	2,743,650	-
[1328]	26/04/08	364.1	365	359.6	362	+11.1	+3.163294	3,807,100	-
[1328]	26/04/07	352.3	353.1	349.8	350.9	-1.2	-0.340812	2,488,100	-
[1328]	26/04/06	349.3	353.6	348.2	352.1	+2.6	+0.74392	2,612,200	-
[1328]	26/04/03	353	358.5	349.5	349.5	+2.7	+0.778547	1,631,700	-
[1328]	26/04/02	359.8	360.9	344	346.8	-7	-1.978519	5,643,000	-
[1328]	26/04/01	353.1	355.6	351.5	353.8	+8.7	+2.521008	3,613,250	-
[1328]	26/03/31	342.1	349.9	339.8	345.1	+0.7	+0.203252	3,585,600	-
[1328]	26/03/30	338	344.4	335.3	344.4	+6.8	+2.014218	4,821,250	-
[1328]	26/03/27	333.4	338.4	330.6	337.6	+2	+0.595948	2,824,750	-
[1328]	26/03/26	340	343.5	334.3	335.6	-7.6	-2.214452	4,046,000	-
[1328]	26/03/25	342.3	346.5	341.7	343.2	+12.7	+3.842663	6,327,300	-
[1328]	26/03/24	333.4	333.8	324.1	330.5	+6.9	+2.132262	5,016,500	-
[1328]	26/03/23	335.6	336.6	323.6	323.6	-40.9	-11.22085	14,773,950	-
[1328]	26/03/19	367	368.3	364.5	364.5	-12.5	-3.31565	4,069,650	-
[1328]	26/03/18	377.3	378.5	375.4	377	-2	-0.527704	3,142,500	-
[1328]	26/03/17	378.4	381.2	377.5	379	-0.9	-0.236904	1,827,550	-
[1328]	26/03/16	378	380.4	376.8	379.9	-5.2	-1.350299	5,214,750	-
[1328]	26/03/13	385.3	387.4	384.7	385.1	-3.7	-0.951646	3,143,400	-
[1328]	26/03/12	387.9	390.3	387	388.8	-2.4	-0.613497	2,268,600	-
[1328]	26/03/11	390	392.1	388.9	391.2	+4.1	+1.059158	2,409,450	-
[1328]	26/03/10	385.2	387.6	383.1	387.1	+1.2	+0.310961	3,200,150	-
[1328]	26/03/09	380.9	386	377.5	385.9	+2.3	+0.599583	6,441,550	-
[1328]	26/03/06	380.2	384.1	378.5	383.6	+0.4	+0.104384	3,034,650	-
[1328]	26/03/05	385	386.5	381.8	383.2	-0.5	-0.13031	4,463,650	-
[1328]	26/03/04	383.5	388	382.1	383.7	-13.2	-3.325775	6,710,400	-
[1328]	26/03/03	399.2	402	394.4	396.9	-3.9	-0.973054	9,119,100	-
[1328]	26/03/02	399.5	400.8	393.6	400.8	+16.4	+4.266389	13,930,350	-
[1328]	26/02/27	383.6	384.7	382.1	384.4	-0.3	-0.077983	4,090,900	-
[1328]	26/02/26	382.7	385.1	382.1	384.7	+1.2	+0.312907	2,669,300	-
[1328]	26/02/25	381	385	380.3	383.5	+2.8	+0.735487	6,044,850	-
[1328]	26/02/24	384.8	385.3	378.7	380.7	+10.4	+2.808534	9,488,150	-
[1328]	26/02/20	367.6	370.3	367.1	370.3	+2.1	+0.570342	3,271,350	-
[1328]	26/02/19	365.1	368.6	364.2	368.2	+9	+2.505568	3,345,550	-
[1328]	26/02/18	353.3	360.4	353.2	359.2	+3.8	+1.069218	3,175,900	-
[1328]	26/02/17	363.9	364.1	352.8	355.4	-7.6	-2.093664	6,207,000	-
[1328]	26/02/16	364.3	365.5	361.2	363	+2.8	+0.777346	3,045,050	-
[1328]	26/02/13	357.4	363	356.9	360.2	-8.1	-2.199294	4,623,400	-
[1328]	26/02/12	368.6	369	365.9	368.3	-3.1	-0.83468	4,292,850	-
[1328]	26/02/10	373.4	374.5	369	371.4	-1.6	-0.428954	7,061,950	-
[1328]	26/02/09	375.5	375.7	369.2	373	+11.7	+3.238306	10,048,600	-
[1328]	26/02/06	348.7	364.5	346	361.3	-5.2	-1.418827	23,043,250	-
[1328]	26/02/05	373.3	373.8	358.8	366.5	-8.2	-2.188417	23,628,350	-
[1328]	26/02/04	366.1	377.5	365.7	374.7	+15.1	+4.19911	14,788,700	-
[1328]	26/02/03	353.3	359.6	351.6	359.6	+29.7	+9.002728	13,839,650	-
[1328]	26/02/02	352.8	359.7	326.7	329.9	-48	-12.701773	42,768,800	-
[1328]	26/01/30	395.8	396.9	374	377.9	-27.8	-6.852354	20,472,500	-
[1328]	26/01/29	398.6	406.5	396.1	405.7	+24.3	+6.371264	13,897,200	-
[1328]	26/01/28	375	382	374.3	381.4	+7.7	+2.060476	10,827,750	-
[1328]	26/01/27	370.1	373.7	367.6	373.7	+1.1	+0.295223	10,437,300	-
[1328]	26/01/26	373	373.9	370.1	372.6	-1.5	-0.400962	11,861,650	-
[1328]	26/01/23	374.1	375.1	372.7	374.1	+9	+2.465078	9,475,400	-
[1328]	26/01/22	360.4	366.1	359.5	365.1	-2.7	-0.734095	9,251,700	-
[1328]	26/01/21	359.7	367.8	359.2	367.8	+12.2	+3.430821	13,202,900	-
[1328]	26/01/20	351.5	355.6	350.5	355.6	+4.6	+1.310541	4,924,900	-
[1328]	26/01/19	351.1	351.3	349.3	351	+3.2	+0.920069	3,746,550	-
[1328]	26/01/16	347.9	348	345.7	347.8	-0.3	-0.086182	2,680,800	-
[1328]	26/01/15	348.1	348.4	345.5	348.1	-3.1	-0.882688	4,074,450	-
[1328]	26/01/14	347.9	351.7	347.8	351.2	+4.3	+1.23955	5,691,100	-
[1328]	26/01/13	345.7	347.7	344.9	346.9	+12	+3.583159	6,508,250	-
[1328]	26/01/09	334.2	334.9	333	334.9	+5	+1.515611	4,830,850	-
[1328]	26/01/08	333	333.3	329.3	329.9	-1.9	-0.572634	3,002,250	-
[1328]	26/01/07	335.4	335.6	331.1	331.8	-1.2	-0.36036	4,792,000	-
[1328]	26/01/06	331.2	333	330	333	+2.3	+0.695494	5,030,900	-
[1328]	26/01/05	327	330.7	326.4	330.7	+5.3	+1.628765	6,428,600	-
[1328]	25/12/30	322.6	325.6	322	325.4	-9	-2.691388	8,047,150	-
[1328]	25/12/29	337.4	337.7	332.6	334.4	-2.4	-0.712589	6,188,650	-
[1328]	25/12/26	335.5	338.2	335.1	336.8	+2.8	+0.838323	5,446,250	-
[1328]	25/12/25	334.7	334.7	332.5	334	+0.8	+0.240096	1,747,800	-
[1328]	25/12/24	336	337	333.2	333.2	-0.4	-0.119904	6,256,950	-
[1328]	25/12/23	334.5	335.6	333.4	333.6	+2.7	+0.815956	6,591,800	-
[1328]	25/12/22	327.6	331.3	327.6	330.9	+8.7	+2.700186	5,757,450	-
[1328]	25/12/19	322.1	322.3	320.2	322.2	-0.3	-0.093023	2,308,350	-
[1328]	25/12/18	322	322.7	321.1	322.5	+1.2	+0.373483	3,188,450	-
[1328]	25/12/17	318.1	321.5	318	321.3	+4.4	+1.388451	2,737,100	-
[1328]	25/12/16	318.6	319.3	315.3	316.9	-4.8	-1.492073	3,550,150	-
[1328]	25/12/15	320	321.9	320	321.7	+3.7	+1.163522	4,476,000	-
[1328]	25/12/12	317.1	318	316.5	318	+4.3	+1.370736	3,170,450	-
[1328]	25/12/11	314.5	315.4	312.5	313.7	-0.5	-0.159134	2,206,250	-
[1328]	25/12/10	314.8	315.3	313.8	314.2	+3.3	+1.061435	2,441,650	-
[1328]	25/12/09	311.8	312.2	310.4	310.9	-1.1	-0.352564	1,691,250	-
[1328]	25/12/08	311.9	312.2	310.2	312	+0.1	+0.032062	1,536,500	-
[1328]	25/12/05	311.3	312	310.1	311.9	+1.9	+0.612903	1,732,900	-
[1328]	25/12/04	311.3	312.4	309.3	310	-2.1	-0.672861	1,715,600	-
[1328]	25/12/03	312.8	313.9	312.1	312.1	-0.5	-0.159949	1,543,600	-
[1328]	25/12/02	313.8	314	311	312.6	-1.4	-0.44586	2,829,550	-
[1328]	25/12/01	314.4	316	312.7	314	+0.9	+0.287448	4,521,850	-
[1328]	25/11/28	310.8	313.1	310.4	313.1	+2.4	+0.772449	3,926,400	-
[1328]	25/11/27	310.1	312.1	308.5	310.7	+0.4	+0.128908	3,543,900	-
[1328]	25/11/26	307.8	310.5	307.7	310.3	+0.5	+0.161394	2,680,300	-
[1328]	25/11/25	309.5	309.8	307.3	309.8	+8.3	+2.752902	7,029,450	-
[1328]	25/11/21	305.7	306.3	301.5	301.5	-3.4	-1.11512	4,305,900	-
[1328]	25/11/20	307.5	307.6	302.9	304.9	+1.9	+0.627063	5,399,550	-
[1328]	25/11/19	301.9	303.6	300.6	303	+6.5	+2.192243	3,545,600	-
[1328]	25/11/18	298.5	299.3	295.4	296.5	-3.1	-1.034713	6,896,700	-
[1328]	25/11/17	301.6	302.2	298.4	299.6	-7.8	-2.537411	6,227,000	-
[1328]	25/11/14	308.3	309.9	307.3	307.4	-3.7	-1.189328	4,517,900	-
[1328]	25/11/13	309.2	311.5	308.6	311.1	+7.9	+2.605541	4,948,700	-
[1328]	25/11/12	304.9	305	302.2	303.2	-1.3	-0.426929	3,589,150	-
[1328]	25/11/11	303.1	305.2	302.8	304.5	+5.3	+1.77139	4,442,350	-
[1328]	25/11/10	294.2	299.3	293.6	299.2	+6.9	+2.360588	4,204,300	-
[1328]	25/11/07	291.2	292.6	281.8	292.3	-0.5	-0.170765	4,465,600	-
[1328]	25/11/06	292.1	293	290.9	292.8	+2.3	+0.791738	1,677,350	-
[1328]	25/11/05	288.2	291.2	287.3	290.5	-0.3	-0.103164	5,336,100	-
[1328]	25/11/04	294.5	294.5	290.8	290.8	-4.2	-1.423729	4,302,800	-
[1328]	25/10/31	296.2	296.4	293.1	295	+5.7	+1.970273	6,749,200	-
[1328]	25/10/30	288.2	290.2	285.7	289.3	+0.7	+0.24255	5,344,250	-
[1328]	25/10/29	286.6	288.9	286.3	288.6	+2.4	+0.838574	6,230,350	-
[1328]	25/10/28	290.8	292.1	286.1	286.2	-11.8	-3.959732	9,150,100	-
[1328]	25/10/27	297.1	298.6	295.9	298	0	0	7,010,250	-
[1328]	25/10/24	300	301.9	297.9	298	-1.4	-0.467602	5,797,400	-
[1328]	25/10/23	296.5	300.2	295.1	299.4	-0.8	-0.266489	10,391,300	-
[1328]	25/10/22	293.5	300.4	289.2	300.2	-12.3	-3.936	23,178,350	-
[1328]	25/10/21	313.9	314.2	311.8	312.5	+8.5	+2.796053	10,947,550	-
[1328]	25/10/20	304.6	307.3	301	304	-8	-2.564103	16,585,650	-
[1328]	25/10/17	313	313.3	306.9	312	+6.8	+2.228047	17,506,200	-
[1328]	25/10/16	303.8	305.4	302.8	305.2	+2.7	+0.892562	9,867,150	-
[1328]	25/10/15	302	302.9	300.8	302.5	+5	+1.680672	6,027,400	-
[1328]	25/10/14	299.9	302.4	296.1	297.5	+8.5	+2.941176	14,649,850	-
[1328]	25/10/10	291.1	291.9	287.5	289	-5.5	-1.867572	9,998,500	-
[1328]	25/10/09	292.9	295	291.9	294.5	+0.7	+0.238257	10,976,000	-
[1328]	25/10/08	290.5	294	290	293.8	+8	+2.79916	12,071,300	-
[1328]	25/10/07	285.4	286.1	284.4	285.8	+3.9	+1.383469	8,497,750	-
[1328]	25/10/06	279	283.2	278.4	281.9	+9.8	+3.601617	8,265,450	-
[1328]	25/10/03	272	272.1	270.4	272.1	-0.8	-0.293148	7,776,100	-
[1328]	25/10/02	272	272.9	270.8	272.9	+0.8	+0.29401	7,500,600	-
[1328]	25/10/01	274.9	274.9	271.4	272.1	-2.8	-1.018552	6,399,200	-
[1328]	25/09/30	273	274.9	272.2	274.9	+3.4	+1.252302	8,486,300	-
[1328]	25/09/29	269.3	271.5	268.5	271.5	+3.1	+1.154993	4,836,250	-
[1328]	25/09/26	268.9	268.9	267.5	268.4	+1.4	+0.524345	2,941,050	-
[1328]	25/09/25	267.1	267.1	265.4	267	-0.6	-0.224215	3,369,150	-
[1328]	25/09/24	266.3	267.6	265.3	267.6	+4.6	+1.749049	4,638,750	-
[1328]	25/09/22	260.9	263	260.9	263	+5	+1.937984	4,102,500	-
[1328]	25/09/19	257.9	258.7	257.5	258	+1.4	+0.545596	2,276,000	-
[1328]	25/09/18	258.2	258.2	256.6	256.6	-1.5	-0.58117	2,188,000	-
[1328]	25/09/17	259.4	259.9	257.9	258.1	-1.3	-0.501157	4,242,500	-
[1328]	25/09/16	259.9	260.4	259	259.4	+1.8	+0.698758	3,138,500	-
[1328]	25/09/12	256.3	258.1	255.9	257.6	+0.7	+0.27248	3,777,000	-
[1328]	25/09/11	257.4	257.6	255.9	256.9	-0.4	-0.155461	3,200,500	-
[1328]	25/09/10	256.4	257.5	255.4	257.3	+1.1	+0.429352	3,602,500	-
[1328]	25/09/09	256.6	257.8	256	256.2	+1.5	+0.588928	2,896,500	-
[1328]	25/09/08	255	255.4	253.8	254.7	+1.5	+0.592417	2,871,500	-
[1328]	25/09/05	253.6	253.9	252.8	253.2	+80	+0.64	1,243,500	-