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
[1360]	26/10/29	68.4	69.9	67.5	67.9	-1.5	-2.16	161,080,740	-
[1360]	26/10/28	68.2	69.7	68.2	69.4	-1.6	-2.25	117,201,070	-
[1360]	26/10/27	70.9	71.6	70	71	-2.6	-3.53	132,162,600	-
[1360]	26/10/26	73.1	73.7	71.8	73.6	+1.4	+1.94	115,292,560	-
[1360]	26/10/23	74.1	75.1	72	72.2	+0.7	+0.98	226,884,980	-
[1360]	26/10/22	68.7	71.8	67.7	71.5	+3.3	+4.84	131,365,360	-
[1360]	26/10/21	66.6	68.3	66.5	68.2	-1.1	-1.59	126,827,120	-
[1360]	26/10/20	68	69.9	67.8	69.3	+1.8	+2.67	105,218,840	-
[1360]	26/10/19	69.7	69.8	67.3	67.5	+0.9	+1.35	106,096,330	-
[1360]	26/10/16	66.9	67.5	65.9	66.6	-1.6	-2.35	146,246,600	-
[1360]	26/10/15	65.9	69.2	65.4	68.2	+5.9	+9.47	176,813,220	-
[1360]	26/10/14	62.4	62.9	61.2	62.3	-0.1	-0.16	116,692,580	-
[1360]	26/10/13	62.2	63.7	62.2	62.4	+2.1	+3.48	117,964,940	-
[1360]	26/10/09	61.5	61.9	60	60.3	+0.2	+0.33	162,905,260	-
[1360]	26/10/08	59	60.1	58.7	60.1	+1.7	+2.91	119,770,810	-
[1360]	26/10/07	57.5	58.6	57.3	58.4	+1.0	+1.74	137,826,520	-
[1360]	26/10/06	58.6	59	57.3	57.4	-1.5	-2.55	107,185,280	-
[1360]	26/10/05	59.3	59.8	58.5	58.9	-2.8	-4.54	113,254,280	-
[1360]	26/10/02	61.4	62.1	61	61.7	+1.2	+1.98	111,573,270	-
[1360]	26/10/01	64.2	64.2	60.4	60.5	-4.0	-6.20	135,709,090	-
[1360]	26/09/30	65.5	66.3	64.4	64.5	-3.2	-4.73	108,963,680	-
[1360]	26/09/29	67.5	69.1	66.8	67.7	+0.3	+0.45	63,024,710	-
[1360]	26/09/28	66.2	67.4	65.1	67.4	+1.1	+1.66	68,693,420	-
[1360]	26/09/25	68.2	68.2	66.3	66.3	-1.6	-2.36	109,560,010	-
[1360]	26/09/24	67.1	68.2	66.7	67.9	-1.2	-1.74	76,448,530	-
[1360]	26/09/18	69.5	70.7	68.3	69.1	-2.2	-3.09	138,195,480	-
[1360]	26/09/17	70	72	69.8	71.3	-0.5	-0.70	124,341,760	-
[1360]	26/09/16	72.3	73.5	71.8	71.8	-0.7	-0.97	149,326,500	-
[1360]	26/09/15	73.7	74	71.4	72.5	0	+0.00	142,491,920	-
[1360]	26/09/14	73.9	74.5	72.4	72.5	+1.0	+1.40	128,973,030	-
[1360]	26/09/11	73.3	73.6	71.5	71.5	+2.4	+3.47	200,942,180	-
[1360]	26/09/10	70.2	71.2	69.1	69.1	-0.2	-0.29	177,456,660	-
[1360]	26/09/09	69.5	69.5	67.8	69.3	+0.6	+0.87	155,835,880	-
[1360]	26/09/08	67.8	68.7	65.8	68.7	+2.0	+3.00	205,988,080	-
[1360]	26/09/07	67.3	67.7	66	66.7	-2.7	-3.89	91,325,350	-
[1360]	26/09/04	70.5	71.2	69.1	69.4	-1.9	-2.66	122,409,640	-
[1360]	26/09/03	70.2	72.4	70.2	71.3	+0.1	+0.14	81,335,590	-
[1360]	26/09/02	70	71.4	69.8	71.2	+4.0	+5.95	95,941,590	-
[1360]	26/09/01	68	68.6	66.6	67.2	+0.1	+0.15	116,997,600	-
[1360]	26/08/31	69.9	70.5	67.1	67.1	+0.2	+0.30	167,774,150	-
[1360]	26/08/28	67.4	67.7	66	66.9	-0.5	-0.74	125,900,300	-
[1360]	26/08/27	65.7	68.2	65.5	67.4	+0.3	+0.45	83,373,410	-
[1360]	26/08/26	68.5	69	66.8	67.1	-0.8	-1.18	76,418,550	-
[1360]	26/08/25	69.6	70.7	67.9	67.9	-0.9	-1.31	199,451,740	-
[1360]	26/08/24	67.4	68.9	67.3	68.8	+1.1	+1.62	118,986,840	-
[1360]	26/08/21	69.5	69.5	67.5	67.7	+0.5	+0.74	188,595,300	-
[1360]	26/08/20	67.6	68.6	67.1	67.2	-1.8	-2.61	108,686,410	-
[1360]	26/08/19	68	69.5	67.4	69	+3.9	+5.99	386,722,390	-
[1360]	26/08/18	62.4	65.3	62.1	65.1	+3.1	+5.00	137,215,700	-
[1360]	26/08/17	62.6	63.3	61.9	62	-1.0	-1.59	106,975,490	-
[1360]	26/08/14	61.7	63.3	61.1	63	-0.6	-0.94	156,587,700	-
[1360]	26/08/13	63.4	63.9	62.6	63.6	-1.3	-2.00	130,509,820	-
[1360]	26/08/12	65.8	66.6	64.9	64.9	-1.1	-1.67	147,720,750	-
[1360]	26/08/10	68	68.2	66	66	-2.9	-4.21	119,614,900	-
[1360]	26/08/07	68.6	71.1	68.4	68.9	+0.0	+0.00	85,489,980	-
[1360]	26/08/06	69.3	70.5	68.6	68.9	+1.3	+1.92	114,961,980	-
[1360]	26/08/05	69.4	69.6	67.6	67.6	-5.5	-7.52	207,503,620	-
[1360]	26/08/04	72.4	75.6	72.4	73.1	-0.5	-0.68	106,620,690	-
[1360]	26/08/03	73.8	76	73.2	73.6	+1.8	+2.51	118,702,470	-
[1360]	26/07/31	72	73.2	69.1	71.8	-6.3	-8.07	231,137,960	-
[1360]	26/07/30	79.3	79.9	75.6	78.1	-1.2	-1.51	274,883,340	-
[1360]	26/07/29	76.2	81.8	75.1	79.3	+2.4	+3.12	286,754,380	-
[1360]	26/07/28	74.6	78	74.3	76.9	+5.6	+7.85	183,076,480	-
[1360]	26/07/27	70.6	73.3	70.6	71.3	-0.9	-1.25	142,290,260	-
[1360]	26/07/24	70.6	73.1	70	72.2	+3.6	+5.25	132,148,030	-
[1360]	26/07/23	68	68.9	67.1	68.6	-0.7	-1.01	166,016,400	-
[1360]	26/07/22	66.4	69.4	66	69.3	+0.3	+0.43	141,127,800	-
[1360]	26/07/21	72.1	73.5	69	69	-4.6	-6.25	252,395,560	-
[1360]	26/07/17	71.0	76.7	70.5	73.6	+5.4	+7.92	237,869,875	-
[1360]	26/07/16	67.1	68.8	66.5	68.2	+3.6	+5.57	241,852,250	-
[1360]	26/07/15	65.4	66.5	64.5	64.6	-1.9	-2.86	111,935,063	-
[1360]	26/07/14	68.4	69.6	66.4	66.5	-1.2	-1.77	312,448,400	-
[1360]	26/07/13	65.4	68.7	64.1	67.7	+2.8	+4.31	162,090,775	-
[1360]	26/07/10	63.9	65.3	63.4	64.9	-1.5	-2.26	258,958,850	-
[1360]	26/07/09	67.0	67.2	65.2	66.4	-1.8	-2.64	264,856,050	-
[1360]	26/07/08	67.9	68.4	65.5	68.2	+2.5	+3.81	439,152,500	-
[1360]	26/07/07	63.5	66.3	62.7	65.7	+2.5	+3.96	314,949,975	-
[1360]	26/07/06	62.6	64.7	61.9	63.2	+0.2	+0.32	360,423,500	-
[1360]	26/07/03	65.9	67.2	63.0	63.0	-2.0	-3.08	402,644,450	-
[1360]	26/07/02	64.4	65.1	63.0	65.0	+2.9	+4.67	309,624,400	-
[1360]	26/07/01	60.9	62.6	59.3	62.1	-0.5	-0.80	238,260,100	-
[1360]	26/06/30	61.7	64.0	61.6	62.6	-1.1	-1.73	219,197,800	-
[1360]	26/06/29	63.3	66.4	63.3	63.7	-0.3	-0.47	389,431,425	-
[1360]	26/06/26	61.5	65.2	60.8	64.0	+5.0	+8.47	350,000,250	-
[1360]	26/06/25	61.0	62.3	58.7	59.0	-5.9	-9.09	289,825,050	-
[1360]	26/06/24	64.3	66.4	63.1	64.9	+1.1	+1.72	271,888,925	-
[1360]	26/06/23	59.3	63.8	59.1	63.8	+4.2	+7.05	207,405,738	-
[1360]	26/06/22	61.8	61.8	58.7	59.6	-1.9	-3.09	201,740,438	-
[1360]	26/06/19	60.1	62.7	60.1	61.5	-0.4	-0.65	154,157,675	-
[1360]	26/06/18	63.1	63.4	61.4	61.9	-2.1	-3.28	230,140,900	-
[1360]	26/06/17	66.2	66.3	63.7	64.0	-1.2	-1.84	122,956,038	-
[1360]	26/06/16	65.0	65.7	63.9	65.2	+0.1	+0.15	158,550,863	-
[1360]	26/06/15	67.2	67.3	64.4	65.1	-7.2	-9.96	200,094,888	-
[1360]	26/06/12	71.3	73.0	70.1	72.3	-4.4	-5.74	298,157,325	-
[1360]	26/06/11	80.4	81.3	76.4	76.7	0.0	0.00	281,970,600	-
[1360]	26/06/10	76.4	77.8	74.7	76.7	+2.5	+3.37	167,088,913	-
[1360]	26/06/09	74.6	77.7	73.8	74.2	-3.2	-4.13	196,249,575	-
[1360]	26/06/08	77.8	78.8	75.9	77.4	+5.6	+7.80	217,052,200	-
[1360]	26/06/05	71.3	73.4	71.2	71.8	+1.8	+2.57	306,124,725	-
[1360]	26/06/04	69.8	71.2	69.2	70.0	+1.8	+2.64	277,753,000	-
[1360]	26/06/03	69.9	70.4	67.4	68.2	-3.8	-5.28	367,769,125	-
[1360]	26/06/02	70.9	74.4	70.9	72.0	+0.6	+0.84	213,811,650	-
[1360]	26/06/01	72.8	72.9	70.8	71.4	-1.3	-1.79	119,408,113	-
[1360]	26/05/29	74.2	74.6	72.4	72.7	-4.1	-5.34	213,342,075	-
[1360]	26/05/28	77.0	78.6	75.6	76.8	+1.1	+1.45	300,579,700	-
[1360]	26/05/27	73.1	75.8	72.5	75.7	-0.5	-0.66	175,371,475	-
[1360]	26/05/26	75.1	76.9	75.1	76.2	+1.0	+1.33	209,384,938	-
[1360]	26/05/25	78.5	79.1	75.0	75.2	-5.1	-6.35	134,541,888	-
[1360]	26/05/22	82.9	83.1	80	80.3	-4.5	-5.31	118,170,070	-
[1360]	26/05/21	85.8	86.2	83.7	84.8	-5.5	-6.09	169,724,310	-
[1360]	26/05/20	88.6	91.9	88.6	90.3	+2.1	+2.38	190,449,780	-
[1360]	26/05/19	86.2	89.2	85.6	88.2	+0.6	+0.68	189,248,350	-
[1360]	26/05/18	85.4	88.8	85	87.6	+1.8	+2.10	203,420,340	-
[1360]	26/05/15	81.9	87.1	81.1	85.8	+3.1	+3.75	166,918,230	-
[1360]	26/05/14	80.2	82.7	79.7	82.7	+1.7	+2.10	169,552,350	-
[1360]	26/05/13	83.7	83.8	80.8	81	-1.6	-1.94	99,140,610	-
[1360]	26/05/12	82.1	84	81.2	82.6	-0.7	-0.84	152,694,320	-
[1360]	26/05/11	80.6	83.4	80.6	83.3	+0.7	+0.85	112,960,480	-
[1360]	26/05/08	83.1	84.1	82.5	82.6	+0.9	+1.10	126,712,600	-
[1360]	26/05/07	85	85.6	81.2	81.7	-11.2	-12.06	207,920,230	-
[1360]	26/05/01	92.2	93.2	92.1	92.9	-0.7	-0.75	72,255,040	-
[1360]	26/04/30	93.8	94.6	92.8	93.6	+2.1	+2.30	118,742,090	-
[1360]	26/04/28	90.1	92.1	89.9	91.5	+2.0	+2.23	95,482,580	-
[1360]	26/04/27	90.8	92.5	88.4	89.5	-2.7	-2.93	155,671,350	-
[1360]	26/04/24	93.1	93.6	92.0	92.2	-1.9	-2.02	105,734,425	-
[1360]	26/04/23	91.4	95.6	90.7	94.1	+1.5	+1.62	209,722,850	-
[1360]	26/04/22	94.2	94.4	92.2	92.6	-0.6	-0.64	105,339,975	-
[1360]	26/04/21	94.1	94.3	92.4	93.2	-1.9	-2.00	77,210,963	-
[1360]	26/04/20	94.7	95.3	93.8	95.1	-0.7	-0.73	129,781,063	-
[1360]	26/04/17	93.6	95.8	93.2	95.8	+3.4	+3.68	153,793,188	-
[1360]	26/04/16	96.1	96.1	92.2	92.4	-5.0	-5.13	192,006,675	-
[1360]	26/04/15	95.7	97.8	95.7	97.4	-1.1	-1.12	208,108,275	-
[1360]	26/04/14	99.9	100.2	98.0	98.5	-4.8	-4.65	165,238,600	-
[1360]	26/04/13	104.0	104.3	102.4	103.3	+1.4	+1.37	89,993,763	-
[1360]	26/04/10	103.3	103.5	101.5	101.9	-3.5	-3.32	140,207,188	-
[1360]	26/04/09	104.0	106.1	103.7	105.4	+1.6	+1.54	130,362,575	-
[1360]	26/04/08	104.8	107.2	103.5	103.8	-12.6	-10.82	264,174,125	-
[1360]	26/04/07	115.7	117.9	114.5	116.4	-0.2	-0.17	88,176,888	-
[1360]	26/04/06	117.6	117.8	113.9	116.6	-1.3	-1.10	130,566,000	-
[1360]	26/04/03	118.0	118.9	116.6	117.9	-3.2	-2.64	95,164,900	-
[1360]	26/04/02	113.7	122.0	113.5	121.1	+5.4	+4.67	230,916,150	-
[1360]	26/04/01	119.5	121.3	115.7	115.7	-13.0	-10.10	167,212,038	-
[1360]	26/03/31	129.9	131.9	124.1	128.7	+3.0	+2.39	182,285,263	-
[1360]	26/03/30	131.0	131.9	125.7	125.7	+5.5	+4.58	210,349,675	-
[1360]	26/03/27	122.3	124.3	118.8	120.2	+0.5	+0.42	126,360,025	-
[1360]	26/03/26	118.0	121.2	116.7	119.7	+1.2	+1.01	126,743,725	-
[1360]	26/03/25	119.5	120.1	117.3	118.5	-7.1	-5.65	168,789,925	-
[1360]	26/03/24	123.4	129.0	123.2	125.6	-4.0	-3.09	194,652,863	-
[1360]	26/03/23	131.2	133.6	128.7	129.6	+8.2	+6.75	185,599,400	-
[1360]	26/03/19	119.9	122.0	118.9	121.4	+8.3	+7.34	115,724,575	-
[1360]	26/03/18	117.6	117.7	113.1	113.1	-7.1	-5.91	121,487,063	-
[1360]	26/03/17	117.1	121.3	117.1	120.2	-0.1	-0.08	82,330,731	-
[1360]	26/03/16	120.3	123.0	118.9	120.3	+0.4	+0.33	156,124,463	-
[1360]	26/03/13	121.9	123.2	118.6	119.9	+3.0	+2.57	161,871,525	-
[1360]	26/03/12	117.9	119.8	115.8	116.9	+2.1	+1.83	137,983,913	-
[1360]	26/03/11	114.3	115.3	111.5	114.8	-3.5	-2.96	128,008,100	-
[1360]	26/03/10	118.1	121.5	115.8	118.3	-7.2	-5.74	154,496,813	-
[1360]	26/03/09	127.2	131.0	124.6	125.5	+11.9	+10.48	257,506,000	-
[1360]	26/03/06	118.1	118.4	113.4	113.6	-1.6	-1.39	179,661,638	-
[1360]	26/03/05	111.4	116.8	109.2	115.2	-4.7	-3.92	246,199,250	-
[1360]	26/03/04	116.8	122.2	113.9	119.9	+8.1	+7.25	326,894,100	-
[1360]	26/03/03	106.3	112.3	105.8	111.8	+6.5	+6.17	137,182,163	-
[1360]	26/03/02	107.1	107.9	104.0	105.3	+2.9	+2.83	143,580,338	-
[1360]	26/02/27	104.0	104.9	102.1	102.4	-0.3	-0.29	106,380,500	-
[1360]	26/02/26	100.9	103.4	100.7	102.7	-0.6	-0.58	141,163,175	-
[1360]	26/02/25	106.0	106.7	102.3	103.3	-5.1	-4.70	160,982,075	-
[1360]	26/02/24	110.7	110.8	107.9	108.4	-1.6	-1.45	93,460,369	-
[1360]	26/02/20	109.2	110.6	109.2	110.0	+2.3	+2.14	99,010,338	-
[1360]	26/02/19	107.8	108.2	106.9	107.7	-1.1	-1.01	58,487,519	-
[1360]	26/02/18	110.2	110.5	108.0	108.8	-2.7	-2.42	70,432,438	-
[1360]	26/02/17	110.1	112.9	110.0	111.5	+1.4	+1.27	69,351,463	-
[1360]	26/02/16	107.9	110.5	107.7	110.1	+0.5	+0.46	81,913,119	-
[1360]	26/02/13	109.9	110.9	108.2	109.6	+2.7	+2.53	104,831,369	-
[1360]	26/02/12	106.3	107.5	105.7	106.9	-0.2	-0.19	88,391,150	-
[1360]	26/02/10	109.5	109.5	105.8	107.1	-4.8	-4.29	114,304,475	-
[1360]	26/02/09	108.3	112.2	107.3	111.9	-9.6	-7.90	191,342,125	-
[1360]	26/02/06	125.6	127.4	121.4	121.5	-1.7	-1.38	92,662,519	-
[1360]	26/02/05	121.4	124.2	120.5	123.2	+2.1	+1.73	81,138,888	-
[1360]	26/02/04	122.1	122.8	120.6	121.1	+1.8	+1.51	61,361,900	-
[1360]	26/02/03	123.3	124.0	119.0	119.3	-10.2	-7.88	117,765,988	-
[1360]	26/02/02	125.2	129.6	122.1	129.5	+3.0	+2.37	112,957,363	-
[1360]	26/01/30	126.7	128.3	125.2	126.5	+0.3	+0.24	109,262,675	-
[1360]	26/01/29	123.2	127.5	123.1	126.2	-0.1	-0.08	111,961,525	-
[1360]	26/01/28	128.2	129.1	125.6	126.3	-0.2	-0.16	90,177,088	-
[1360]	26/01/27	128.5	129.9	126.4	126.5	-2.1	-1.63	70,268,538	-
[1360]	26/01/26	129.3	129.7	127.5	128.6	+4.4	+3.54	89,653,600	-
[1360]	26/01/23	123.6	125.3	123.2	124.2	-0.8	-0.64	63,201,188	-
[1360]	26/01/22	125.1	126.9	123.7	125.0	-4.4	-3.40	88,259,500	-
[1360]	26/01/21	133.3	133.4	129.0	129.4	+1.1	+0.86	92,328,200	-
[1360]	26/01/20	126.4	128.9	126.3	128.3	+2.8	+2.23	58,867,363	-
[1360]	26/01/19	126.6	127.9	125.5	125.5	+1.7	+1.37	112,463,750	-
[1360]	26/01/16	123.3	124.9	123.1	123.8	+0.8	+0.65	72,849,219	-
[1360]	26/01/15	123.7	124.9	122.9	123.0	+1.2	+0.99	86,922,350	-
[1360]	26/01/14	123.9	124.6	121.4	121.8	-4.1	-3.26	158,612,788	-
[1360]	26/01/13	124.3	126.4	124.1	125.9	-8.4	-6.25	157,430,550	-
[1360]	26/01/09	136.9	137.5	134.0	134.3	-4.3	-3.10	68,325,069	-
[1360]	26/01/08	135.3	139.0	134.7	138.6	+4.4	+3.28	68,632,431	-
[1360]	26/01/07	133.0	134.8	131.9	134.2	+2.6	+1.98	79,772,738	-
[1360]	26/01/06	133.0	134.0	131.4	131.6	-3.4	-2.52	83,271,350	-
[1360]	26/01/05	138.6	138.6	133.8	135.0	-8.4	-5.86	143,465,763	-
[1360]	25/12/30	143.7	144.2	142.3	143.4	+0.6	+0.42	54,662,631	-
[1360]	25/12/29	141.3	143.5	141.1	142.8	+1.4	+0.99	79,180,369	-
[1360]	25/12/26	142.7	142.8	140.2	141.4	-2.1	-1.46	97,424,569	-
[1360]	25/12/25	142.9	144.0	142.8	143.5	0.0	0.00	27,108,450	-
[1360]	25/12/24	142.6	143.8	142.0	143.5	+0.2	+0.14	42,291,809	-
[1360]	25/12/23	143.1	144.2	142.5	143.3	0.0	0.00	49,438,459	-
[1360]	25/12/22	143.0	144.4	142.2	143.3	-5.2	-3.50	64,631,731	-
[1360]	25/12/19	149.3	150.3	147.0	148.5	-3.1	-2.04	51,963,509	-
[1360]	25/12/18	152.9	154.0	150.8	151.6	+3.2	+2.16	67,594,481	-
[1360]	25/12/17	148.7	151.3	148.3	148.4	-0.7	-0.47	65,036,150	-
[1360]	25/12/16	145.9	149.7	145.8	149.1	+4.5	+3.11	65,711,819	-
[1360]	25/12/15	145.7	146.1	143.8	144.6	+3.3	+2.34	53,863,300	-
[1360]	25/12/12	142.1	143.4	139.5	141.3	-4.0	-2.75	97,807,200	-
[1360]	25/12/11	141.5	146.4	141.4	145.3	+2.5	+1.75	75,096,469	-
[1360]	25/12/10	141.0	144.1	139.7	142.8	+0.3	+0.21	62,107,063	-
[1360]	25/12/09	142.5	143.7	141.5	142.5	-0.4	-0.28	43,405,691	-
[1360]	25/12/08	141.9	144.9	141.9	142.9	-0.3	-0.21	45,749,709	-
[1360]	25/12/05	143.3	144.8	142.8	143.2	+2.7	+1.92	61,920,750	-
[1360]	25/12/04	146.9	147.0	140.4	140.5	-6.5	-4.42	73,435,538	-
[1360]	25/12/03	148.7	148.8	145.4	147.0	-3.6	-2.39	59,383,781	-
[1360]	25/12/02	149.0	150.9	148.5	150.6	+0.2	+0.13	50,435,169	-
[1360]	25/12/01	144.7	151.2	144.4	150.4	+5.2	+3.58	82,255,263	-
[1360]	25/11/28	145.3	146.6	145.0	145.2	-0.5	-0.34	44,734,109	-
[1360]	25/11/27	146.9	146.9	144.6	145.7	-3.5	-2.35	57,136,163	-
[1360]	25/11/26	152.6	153.1	148.0	149.2	-5.8	-3.74	78,096,638	-
[1360]	25/11/25	149.7	155.9	149.7	155.0	+0.3	+0.19	78,415,619	-
[1360]	25/11/21	155.6	156.6	152.7	154.7	+6.7	+4.53	105,725,688	-
[1360]	25/11/20	144.0	149.2	143.1	148.0	-8.0	-5.13	155,905,863	-
[1360]	25/11/19	154.5	158.3	152.8	156.0	+1.2	+0.78	151,103,175	-
[1360]	25/11/18	149.4	155.7	148.2	154.8	+9.0	+6.17	119,612,575	-
[1360]	25/11/17	146.8	148.7	145.6	145.8	+0.2	+0.14	114,444,038	-
[1360]	25/11/14	147.0	147.0	143.7	145.6	+4.8	+3.41	86,416,869	-
[1360]	25/11/13	142.5	142.5	140.4	140.8	-1.0	-0.71	48,551,800	-
[1360]	25/11/12	143.4	144.7	141.8	141.8	-1.4	-0.98	90,253,581	-
[1360]	25/11/11	140.0	144.6	139.4	143.2	+0.6	+0.42	61,692,013	-
[1360]	25/11/10	143.3	145.5	142.4	142.6	-3.6	-2.46	78,285,263	-
[1360]	25/11/07	147.7	150.0	145.6	146.2	+2.7	+1.88	129,812,775	-
[1360]	25/11/06	141.5	144.7	140.7	143.5	-3.0	-2.05	119,428,138	-
[1360]	25/11/05	144.8	152.8	144.5	146.5	+7.3	+5.24	279,046,075	-
[1360]	25/11/04	135.0	139.2	133.9	139.2	+4.2	+3.11	164,378,688	-
[1360]	25/10/31	138.7	139.0	135.0	135.0	-6.1	-4.32	140,250,125	-
[1360]	25/10/30	142.1	142.9	139.2	141.1	+0.5	+0.36	138,558,525	-
[1360]	25/10/29	144.6	145.0	140.1	140.6	-6.8	-4.61	107,594,863	-
[1360]	25/10/28	146.7	148.1	146.0	147.4	+1.8	+1.24	78,182,581	-
[1360]	25/10/27	148.7	149.2	145.5	145.6	-7.6	-4.96	109,163,775	-
[1360]	25/10/24	154.3	155.5	152.4	153.2	-4.5	-2.85	58,441,663	-
[1360]	25/10/23	157.4	159.1	156.7	157.7	+4.3	+2.80	65,346,669	-
[1360]	25/10/22	153.8	157.6	152.4	153.4	-0.2	-0.13	106,793,325	-
[1360]	25/10/21	150.5	154.5	149.4	153.6	-0.7	-0.45	145,900,163	-
[1360]	25/10/20	159.6	160.5	154.3	154.3	-11.5	-6.94	95,468,688	-
[1360]	25/10/17	164.4	166.1	161.7	165.8	+5.1	+3.17	69,499,850	-
[1360]	25/10/16	161.7	163.2	160.5	160.7	-4.1	-2.49	62,932,288	-
[1360]	25/10/15	169.8	170.5	164.2	164.8	-6.3	-3.68	77,225,288	-
[1360]	25/10/14	167.7	173.2	163.9	171.1	+8.4	+5.16	167,142,075	-
[1360]	25/10/10	159.2	163.5	159.1	162.7	+3.2	+2.01	83,880,781	-
[1360]	25/10/09	162.4	163.3	159.4	159.5	-5.7	-3.45	91,438,113	-
[1360]	25/10/08	164.4	165.4	162.3	165.2	+1.3	+0.79	85,186,950	-
[1360]	25/10/07	161.0	164.2	160.0	163.9	0.0	0.00	103,591,663	-
[1360]	25/10/06	168.1	169.3	162.5	163.9	-17.4	-9.60	184,552,925	-
[1360]	25/10/03	187.0	187.2	181.2	181.3	-6.8	-3.62	87,064,750	-
[1360]	25/10/02	188.5	190.7	186.6	188.1	-3.2	-1.67	74,771,150	-
[1360]	25/10/01	189.8	193.3	188.8	191.3	+2.8	+1.49	101,478,681	-
[1360]	25/09/30	187.4	190.2	186.9	188.5	+0.6	+0.32	59,584,238	-
[1360]	25/09/29	186.5	189.0	186.4	187.9	+0.7	+0.37	64,973,938	-
[1360]	25/09/26	185.2	187.3	184.3	187.2	+3.1	+1.68	86,239,531	-
[1360]	25/09/25	185.2	186.3	183.7	184.1	-0.9	-0.49	63,516,413	-
[1360]	25/09/24	186.7	188.6	184.8	185.0	-1.2	-0.64	70,777,431	-
[1360]	25/09/22	188.3	188.6	184.0	186.2	-4.0	-2.10	75,345,969	-
[1360]	25/09/19	183.7	194.9	183.3	190.2	+2.4	+1.28	170,997,675	-
[1360]	25/09/18	191.0	192.3	186.3	187.8	-4.4	-2.29	116,975,525	-
[1360]	25/09/17	192.7	194.2	190.5	192.2	+0.4	+0.21	88,600,013	-
[1360]	25/09/16	191.1	194.1	190.2	191.8	-1.1	-0.57	73,936,431	-
[1360]	25/09/12	191.7	194.7	191.2	192.9	-3.1	-1.58	67,417,488	-
[1360]	25/09/11	200.1	200.9	196.0	196.0	-5.2	-2.58	118,088,025	-
[1360]	25/09/10	204.1	204.4	201.1	201.2	-3.5	-1.71	44,257,581	-
[1360]	25/09/09	200.7	204.8	197.9	204.7	+2.1	+1.04	84,259,481	-
[1360]	25/09/08	203.9	205.9	200.9	202.6	-6.4	-3.06	75,008,938	-
[1360]	25/09/05	208.8	211.4	206.9	209.0	-4.5	-2.11	61,341,500	-