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
[1475]	26/10/29	413	415	410	415	+2.0	+0.48	4,793,980	-
[1475]	26/10/28	417	418	413	413	-0.3	-0.07	2,654,720	-
[1475]	26/10/27	414	414	412	414	+3.7	+0.90	2,773,430	-
[1475]	26/10/26	410	413	410	411	+1.5	+0.37	3,248,660	-
[1475]	26/10/23	411	411	404	410	-3.0	-0.73	8,164,320	-
[1475]	26/10/22	419	421	413	413	-4.3	-1.03	3,287,440	-
[1475]	26/10/21	420	420	418	418	+3.7	+0.89	1,232,200	-
[1475]	26/10/20	419	420	414	415	-5.4	-1.28	2,882,320	-
[1475]	26/10/19	416	421	414	421	+0.1	+0.02	2,893,100	-
[1475]	26/10/16	418	422	418	421	+7.6	+1.84	3,167,610	-
[1475]	26/10/15	418	418	412	414	-10.4	-2.45	10,632,300	-
[1475]	26/10/14	426	426	423	425	0	+0.00	1,255,220	-
[1475]	26/10/13	424	425	422	425	+0.9	+0.21	3,040,030	-
[1475]	26/10/09	423	425	421	425	+2.6	+0.61	2,789,070	-
[1475]	26/10/08	427	427	423	423	-6.3	-1.47	3,632,760	-
[1475]	26/10/07	432	435	430	430	-2.6	-0.60	2,540,500	-
[1475]	26/10/06	430	434	429	433	+4.8	+1.12	4,027,220	-
[1475]	26/10/05	426	429	426	429	+6.0	+1.42	3,360,930	-
[1475]	26/10/02	424	426	423	423	-3.9	-0.91	2,181,500	-
[1475]	26/10/01	424	428	421	427	+2.5	+0.59	3,984,150	-
[1475]	26/09/30	421	426	420	425	+8.2	+1.97	2,669,780	-
[1475]	26/09/29	421	424	416	417	-4.9	-1.16	5,363,930	-
[1475]	26/09/28	424	426	422	422	-1.6	-0.38	3,710,690	-
[1475]	26/09/25	420	424	420	424	+6.5	+1.56	1,254,190	-
[1475]	26/09/24	420	421	418	418	-1.3	-0.31	2,133,150	-
[1475]	26/09/18	422	422	417	420	+0.1	+0.02	1,761,420	-
[1475]	26/09/17	419	422	418	420	+4.4	+1.06	1,193,710	-
[1475]	26/09/16	415	417	415	416	+1.8	+0.43	2,145,060	-
[1475]	26/09/15	416	416	412	415	-0.9	-0.22	1,918,170	-
[1475]	26/09/14	412	417	410	416	+3.9	+0.94	1,787,270	-
[1475]	26/09/11	406	413	406	413	-1.5	-0.36	5,508,840	-
[1475]	26/09/10	413	415	411	415	+1.5	+0.36	10,850,400	-
[1475]	26/09/09	414	418	413	414	-0.1	-0.02	6,362,480	-
[1475]	26/09/08	419	422	415	415	-7.2	-1.70	8,311,710	-
[1475]	26/09/07	423	425	422	423	+2.6	+0.62	2,564,740	-
[1475]	26/09/04	421	422	417	421	+0.6	+0.14	4,024,800	-
[1475]	26/09/03	421	424	419	421	+3.1	+0.74	1,978,240	-
[1475]	26/09/02	422	424	418	418	-10.6	-2.47	2,608,010	-
[1475]	26/09/01	424	430	423	429	+3.4	+0.80	956,570	-
[1475]	26/08/31	421	426	419	426	+1.2	+0.28	1,989,090	-
[1475]	26/08/28	422	427	422	425	+3.9	+0.92	1,577,260	-
[1475]	26/08/27	423	424	421	422	+1.8	+0.43	1,501,870	-
[1475]	26/08/26	419	422	419	421	+1.8	+0.43	1,036,570	-
[1475]	26/08/25	417	420	416	420	+3.4	+0.82	1,442,810	-
[1475]	26/08/24	418	419	417	417	-0.3	-0.07	1,533,610	-
[1475]	26/08/21	414	418	414	418	+1.0	+0.24	3,244,880	-
[1475]	26/08/20	414	417	413	417	+5.0	+1.21	3,066,090	-
[1475]	26/08/19	418	418	411	412	-12.7	-2.99	3,034,810	-
[1475]	26/08/18	428	430	424	425	-4.4	-1.02	1,702,500	-
[1475]	26/08/17	431	431	428	430	-1.0	-0.23	2,455,600	-
[1475]	26/08/14	431	433	429	431	+2.4	+0.56	3,717,120	-
[1475]	26/08/13	427	429	426	429	+4.4	+1.04	1,474,690	-
[1475]	26/08/12	422	425	421	425	+3.5	+0.83	2,237,210	-
[1475]	26/08/10	420	422	418	422	+4.0	+0.96	2,632,440	-
[1475]	26/08/07	416	418	415	418	+2.3	+0.55	3,441,250	-
[1475]	26/08/06	414	417	413	416	-2.2	-0.53	1,286,390	-
[1475]	26/08/05	415	419	414	419	+9.6	+2.34	7,285,170	-
[1475]	26/08/04	409	411	406	410	+0.8	+0.20	5,673,340	-
[1475]	26/08/03	410	411	402	410	-4.6	-1.11	13,654,110	-
[1475]	26/07/31	416	420	412	415	+5.2	+1.27	7,245,150	-
[1475]	26/07/30	409	413	406	410	-1.4	-0.34	2,509,010	-
[1475]	26/07/29	413	414	407	412	+1.8	+0.44	2,448,700	-
[1475]	26/07/28	416	417	408	411	-10.8	-2.56	3,296,850	-
[1475]	26/07/27	418	422	416	422	+6.2	+1.49	3,432,950	-
[1475]	26/07/24	415	416	414	416	-2.8	-0.67	3,661,320	-
[1475]	26/07/23	418	421	418	419	+1.8	+0.43	1,188,100	-
[1475]	26/07/22	419	421	417	418	+2.5	+0.60	3,342,480	-
[1475]	26/07/21	410	416	407	416	+9.7	+2.39	4,970,410	-
[1475]	26/07/17	414.0	414.8	400.3	406.4	-11.5	-2.75	14,562,730	-
[1475]	26/07/16	419.6	421.4	417.2	417.9	-5.8	-1.37	7,519,220	-
[1475]	26/07/15	422.4	423.8	418.7	423.7	+3.7	+0.88	6,793,540	-
[1475]	26/07/14	416.5	420.0	413.3	420.0	+3.9	+0.94	2,143,160	-
[1475]	26/07/13	420.1	422.5	413.5	416.1	-3.7	-0.88	4,474,970	-
[1475]	26/07/10	420.6	421.1	418.0	419.8	+3.7	+0.89	2,066,530	-
[1475]	26/07/09	416.1	418.5	415.1	416.1	-0.8	-0.19	7,132,710	-
[1475]	26/07/08	418.0	421.6	416.0	416.9	-4.7	-1.11	7,035,880	-
[1475]	26/07/07	426.6	429.0	420.5	421.6	-3.3	-0.78	11,589,940	-
[1475]	26/07/06	422.8	426.0	421.5	424.9	+3.0	+0.71	8,699,680	-
[1475]	26/07/03	417.5	421.9	414.9	421.9	+4.4	+1.05	3,180,650	-
[1475]	26/07/02	416.0	420.4	414.0	417.5	+2.2	+0.53	5,505,750	-
[1475]	26/07/01	417.0	420.0	414.4	415.3	+1.0	+0.24	4,599,200	-
[1475]	26/06/30	416.1	416.9	411.8	414.3	+1.7	+0.41	6,808,660	-
[1475]	26/06/29	413.3	414.5	408.7	412.6	+1.0	+0.24	5,177,520	-
[1475]	26/06/26	412.6	415.3	407.3	411.6	-4.4	-1.06	11,460,590	-
[1475]	26/06/25	417.6	417.9	413.0	416.0	+5.2	+1.27	5,753,950	-
[1475]	26/06/24	413.8	415.2	408.1	410.8	-2.3	-0.56	4,481,530	-
[1475]	26/06/23	424.6	424.9	413.1	413.1	-11.7	-2.75	5,219,750	-
[1475]	26/06/22	418.7	425.4	418.1	424.8	+4.7	+1.12	4,658,660	-
[1475]	26/06/19	425.0	425.0	416.8	420.1	-2.0	-0.47	5,802,370	-
[1475]	26/06/18	418.7	423.4	418.0	422.1	+6.5	+1.56	2,720,050	-
[1475]	26/06/17	413.3	417.9	413.2	415.6	+2.7	+0.65	3,094,260	-
[1475]	26/06/16	413.6	415.3	412.2	412.9	-1.5	-0.36	2,109,320	-
[1475]	26/06/15	411.5	417.7	411.3	414.4	+11.7	+2.91	2,921,980	-
[1475]	26/06/12	404.5	406.5	400.8	402.7	+6.2	+1.56	5,212,740	-
[1475]	26/06/11	391.9	397.5	390.1	396.5	-2.4	-0.60	9,889,450	-
[1475]	26/06/10	402.8	402.8	396.6	398.9	-4.7	-1.16	9,267,640	-
[1475]	26/06/09	403.7	404.3	399.4	403.6	+4.2	+1.05	15,358,280	-
[1475]	26/06/08	399.0	401.5	395.6	399.4	-10.1	-2.47	6,121,420	-
[1475]	26/06/05	409.9	410.9	407.2	409.5	+0.9	+0.22	6,335,890	-
[1475]	26/06/04	410.4	410.8	407.3	408.6	-6.0	-1.45	3,919,220	-
[1475]	26/06/03	409.9	416.3	409.1	414.6	+9.1	+2.24	6,755,890	-
[1475]	26/06/02	406.5	406.5	401.4	405.5	-2.6	-0.64	3,652,930	-
[1475]	26/06/01	408.6	411.3	406.8	408.1	-1.3	-0.32	3,948,450	-
[1475]	26/05/29	407.1	412.9	406.8	409.4	+5.2	+1.29	1,912,900	-
[1475]	26/05/28	403.7	405.7	400.4	404.2	-0.9	-0.22	3,929,780	-
[1475]	26/05/27	409.9	411.6	405.1	405.1	-2.3	-0.56	3,625,390	-
[1475]	26/05/26	408.9	409.4	405.7	407.4	-0.9	-0.22	2,274,490	-
[1475]	26/05/25	406.3	409.5	403.9	408.3	+5.5	+1.37	4,527,020	-
[1475]	26/05/22	401	404	399	402	+4.8	+1.21	2,302,430	-
[1475]	26/05/21	399	401	397	398	+5.8	+1.48	2,794,480	-
[1475]	26/05/20	398	398	389	393	-4.6	-1.16	3,780,070	-
[1475]	26/05/19	399	401	397	398	+2.3	+0.58	4,025,290	-
[1475]	26/05/18	400	401	395	396	-3.0	-0.75	5,735,100	-
[1475]	26/05/15	403	406	396	399	-1.3	-0.32	2,811,360	-
[1475]	26/05/14	407	407	401	401	-3.6	-0.89	3,721,070	-
[1475]	26/05/13	400	406	400	405	+5.5	+1.38	2,176,100	-
[1475]	26/05/12	400	403	397	400	+3.6	+0.91	4,581,210	-
[1475]	26/05/11	398	400	396	397	+1.8	+0.45	2,884,780	-
[1475]	26/05/08	396	396	393	396	-1.9	-0.48	1,456,050	-
[1475]	26/05/07	394	400	393	398	+12.6	+3.26	6,194,090	-
[1475]	26/05/01	385	387	382	386	+1.3	+0.34	3,738,050	-
[1475]	26/04/30	386	386	383	385	-3.5	-0.90	2,861,120	-
[1475]	26/04/28	388	390	387	389	+2.9	+0.75	2,500,220	-
[1475]	26/04/27	385.2	388.7	382.0	386.9	+2.1	+0.55	5,268,740	-
[1475]	26/04/24	386.6	386.7	383.4	384.8	+0.2	+0.05	3,210,860	-
[1475]	26/04/23	387.0	388.1	381.1	384.6	-2.3	-0.59	7,367,520	-
[1475]	26/04/22	388.7	388.9	386.3	386.9	-3.1	-0.79	5,165,980	-
[1475]	26/04/21	391.6	392.2	390.0	390.0	-0.9	-0.23	2,004,640	-
[1475]	26/04/20	392.3	392.7	390.5	390.9	+1.5	+0.39	1,481,530	-
[1475]	26/04/17	393.7	393.7	389.4	389.4	-6.1	-1.54	3,317,520	-
[1475]	26/04/16	392.7	395.9	392.7	395.5	+4.5	+1.15	4,253,010	-
[1475]	26/04/15	392.7	393.3	389.5	391.0	+2.5	+0.64	6,066,450	-
[1475]	26/04/14	390.7	390.7	387.8	388.5	+3.3	+0.86	3,382,480	-
[1475]	26/04/13	385.0	388.3	383.6	385.2	-1.8	-0.47	4,013,750	-
[1475]	26/04/10	389.0	389.6	386.8	387.0	0.0	0.00	3,358,100	-
[1475]	26/04/09	391.3	392.0	386.7	387.0	-4.3	-1.10	4,992,920	-
[1475]	26/04/08	393.7	393.7	388.4	391.3	+12.6	+3.33	11,884,820	-
[1475]	26/04/07	379.0	381.5	376.6	378.7	+1.0	+0.26	6,497,680	-
[1475]	26/04/06	378.4	381.2	377.2	377.7	-0.3	-0.08	2,432,450	-
[1475]	26/04/03	377.7	379.3	375.8	378.0	+4.4	+1.18	2,354,800	-
[1475]	26/04/02	383.3	384.7	372.8	373.6	-6.4	-1.68	6,692,610	-
[1475]	26/04/01	374.3	380.0	372.3	380.0	+18.6	+5.15	5,537,710	-
[1475]	26/03/31	362.8	370.2	360.4	361.4	-4.8	-1.31	12,707,990	-
[1475]	26/03/30	361.2	366.6	358.8	366.2	-7.0	-1.88	20,380,200	-
[1475]	26/03/27	371.2	375.7	368.8	373.2	-0.3	-0.08	3,558,310	-
[1475]	26/03/26	375.4	376.6	370.2	373.5	-1.3	-0.35	5,392,940	-
[1475]	26/03/25	374.7	375.4	372.6	374.8	+9.4	+2.57	9,929,010	-
[1475]	26/03/24	367.0	367.2	361.3	365.4	+7.6	+2.12	8,607,920	-
[1475]	26/03/23	358.9	359.5	353.3	357.8	-12.5	-3.38	11,317,860	-
[1475]	26/03/19	372.7	374.8	370.1	370.3	-11.1	-2.91	4,288,810	-
[1475]	26/03/18	375.2	381.4	375.1	381.4	+9.9	+2.66	4,015,740	-
[1475]	26/03/17	375.1	376.3	370.3	371.5	+1.1	+0.30	2,320,570	-
[1475]	26/03/16	371.5	373.0	367.7	370.4	-2.0	-0.54	5,506,720	-
[1475]	26/03/13	368.7	374.0	366.8	372.4	-1.6	-0.43	8,397,540	-
[1475]	26/03/12	374.4	376.0	370.6	374.0	-5.4	-1.42	5,830,900	-
[1475]	26/03/11	381.0	383.8	378.9	379.4	+3.4	+0.90	4,348,260	-
[1475]	26/03/10	374.4	378.6	372.0	376.0	+9.1	+2.48	8,953,720	-
[1475]	26/03/09	360.7	367.9	358.2	366.9	-14.1	-3.70	15,536,130	-
[1475]	26/03/06	375.9	381.5	374.4	381.0	+1.5	+0.40	6,722,660	-
[1475]	26/03/05	384.9	387.3	377.5	379.5	+6.9	+1.85	13,562,950	-
[1475]	26/03/04	379.1	381.7	368.1	372.6	-14.3	-3.70	25,695,859	-
[1475]	26/03/03	396.2	397.1	386.0	386.9	-13.1	-3.28	8,896,830	-
[1475]	26/03/02	394.6	400.0	392.0	400.0	-4.0	-0.99	9,397,010	-
[1475]	26/02/27	398.2	404.0	397.7	404.0	+5.1	+1.28	3,933,830	-
[1475]	26/02/26	399.1	400.4	397.6	398.9	+4.3	+1.09	4,032,980	-
[1475]	26/02/25	393.8	396.0	390.5	394.6	+3.5	+0.89	4,836,990	-
[1475]	26/02/24	390.7	392.2	388.8	391.1	+0.5	+0.13	5,773,720	-
[1475]	26/02/20	392.0	392.0	389.0	390.6	-4.8	-1.21	4,862,540	-
[1475]	26/02/19	392.3	395.6	391.1	395.4	+4.7	+1.20	5,890,400	-
[1475]	26/02/18	388.3	391.4	388.0	390.7	+4.7	+1.22	4,414,320	-
[1475]	26/02/17	388.5	389.1	384.0	386.0	-3.3	-0.85	3,499,540	-
[1475]	26/02/16	393.0	393.0	387.8	389.3	-2.7	-0.69	6,210,840	-
[1475]	26/02/13	395.0	396.3	391.2	392.0	-6.4	-1.61	12,052,910	-
[1475]	26/02/12	395.7	399.0	394.6	398.4	+3.0	+0.76	42,645,169	-
[1475]	26/02/10	391.4	396.2	391.3	395.4	+7.6	+1.96	31,890,769	-
[1475]	26/02/09	393.1	393.1	387.2	387.8	+8.6	+2.27	7,811,090	-
[1475]	26/02/06	373.7	379.2	370.3	379.2	+0.9	+0.24	6,064,670	-
[1475]	26/02/05	379.7	381.2	376.4	378.3	-0.2	-0.05	17,622,041	-
[1475]	26/02/04	376.1	378.5	374.4	378.5	+1.0	+0.26	2,015,530	-
[1475]	26/02/03	372.1	377.5	371.7	377.5	+11.3	+3.09	2,513,180	-
[1475]	26/02/02	373.2	375.3	365.4	366.2	-2.3	-0.62	5,829,170	-
[1475]	26/01/30	368.0	369.6	365.8	368.5	+2.6	+0.71	1,959,050	-
[1475]	26/01/29	365.7	367.7	362.9	365.9	+0.2	+0.05	5,369,060	-
[1475]	26/01/28	365.5	366.8	363.8	365.7	-2.1	-0.57	5,658,330	-
[1475]	26/01/27	367.2	368.9	364.6	367.8	+0.3	+0.08	3,173,210	-
[1475]	26/01/26	368.6	369.9	366.9	367.5	-8.2	-2.18	5,591,450	-
[1475]	26/01/23	376.1	377.3	374.4	375.7	+1.8	+0.48	1,604,090	-
[1475]	26/01/22	375.9	375.9	373.6	373.9	+3.0	+0.81	8,194,630	-
[1475]	26/01/21	369.7	372.2	368.4	370.9	-4.3	-1.15	10,528,550	-
[1475]	26/01/20	376.9	376.9	374.4	375.2	-2.2	-0.58	3,783,500	-
[1475]	26/01/19	376.4	378.3	374.3	377.4	-1.7	-0.45	3,253,420	-
[1475]	26/01/16	377.9	379.2	376.8	379.1	-0.6	-0.16	2,657,280	-
[1475]	26/01/15	375.9	380.1	375.8	379.7	+3.0	+0.80	5,778,440	-
[1475]	26/01/14	374.1	376.7	373.2	376.7	+4.8	+1.29	2,650,500	-
[1475]	26/01/13	373.3	373.3	370.4	371.9	+8.0	+2.20	3,301,550	-
[1475]	26/01/09	362.1	364.0	360.7	363.9	+3.3	+0.92	2,493,450	-
[1475]	26/01/08	362.0	363.0	360.0	360.6	-2.5	-0.69	3,960,330	-
[1475]	26/01/07	363.0	364.6	361.8	363.1	-2.3	-0.63	14,610,709	-
[1475]	26/01/06	362.9	366.0	362.7	365.4	+5.7	+1.58	3,940,940	-
[1475]	26/01/05	357.1	360.5	357.1	359.7	+6.8	+1.93	3,765,740	-
[1475]	25/12/30	353.7	354.2	352.5	352.9	-1.3	-0.37	3,524,000	-
[1475]	25/12/29	354.0	355.0	352.5	354.2	+0.1	+0.03	2,003,790	-
[1475]	25/12/26	354.1	355.1	352.4	354.1	+0.9	+0.25	1,894,590	-
[1475]	25/12/25	353.7	353.7	351.6	353.2	+1.2	+0.34	928,780	-
[1475]	25/12/24	353.6	354.3	351.5	352.0	-0.9	-0.26	2,097,260	-
[1475]	25/12/23	352.6	354.2	352.3	352.9	+1.1	+0.31	167,032,438	-
[1475]	25/12/22	354.8	354.8	351.4	351.8	+1.7	+0.49	4,406,010	-
[1475]	25/12/19	348.6	351.1	347.9	350.1	+2.9	+0.84	1,826,820	-
[1475]	25/12/18	345.7	347.8	345.1	347.2	-1.2	-0.34	9,748,500	-
[1475]	25/12/17	348.0	348.6	345.4	348.4	-0.4	-0.11	3,294,290	-
[1475]	25/12/16	354.4	354.4	348.6	348.8	-6.0	-1.69	5,584,530	-
[1475]	25/12/15	351.8	354.8	351.7	354.8	+0.5	+0.14	2,775,390	-
[1475]	25/12/12	350.3	354.3	349.8	354.3	+7.4	+2.13	4,183,280	-
[1475]	25/12/11	351.7	352.3	346.3	346.9	-3.5	-1.00	8,302,010	-
[1475]	25/12/10	350.6	352.2	348.8	350.4	+0.8	+0.23	3,401,770	-
[1475]	25/12/09	349.9	350.8	348.8	349.6	+0.1	+0.03	2,813,830	-
[1475]	25/12/08	348.3	349.7	346.5	349.5	+2.6	+0.75	3,344,470	-
[1475]	25/12/05	347.5	348.1	345.9	346.9	-3.6	-1.03	5,826,930	-
[1475]	25/12/04	344.6	351.2	344.6	350.5	+6.1	+1.77	2,158,420	-
[1475]	25/12/03	345.3	346.0	343.5	344.4	-0.8	-0.23	18,357,050	-
[1475]	25/12/02	345.5	346.7	344.4	345.2	-0.1	-0.03	3,311,430	-
[1475]	25/12/01	349.0	349.4	344.5	345.3	-3.8	-1.09	2,148,090	-
[1475]	25/11/28	347.8	349.3	347.2	349.1	+0.9	+0.26	842,730	-
[1475]	25/11/27	348.5	349.4	347.5	348.2	+1.6	+0.46	547,340	-
[1475]	25/11/26	343.0	347.0	342.2	346.6	+6.8	+2.00	4,173,880	-
[1475]	25/11/25	344.0	344.1	338.7	339.8	-1.3	-0.38	3,091,700	-
[1475]	25/11/21	336.7	341.6	335.4	341.1	-0.1	-0.03	3,622,130	-
[1475]	25/11/20	342.3	344.3	340.4	341.2	+5.0	+1.49	3,478,930	-
[1475]	25/11/19	337.0	338.3	333.4	336.2	+0.2	+0.06	5,033,050	-
[1475]	25/11/18	343.4	343.9	335.9	336.0	-9.7	-2.81	4,167,270	-
[1475]	25/11/17	345.9	346.2	344.0	345.7	-1.5	-0.43	1,721,050	-
[1475]	25/11/14	344.1	347.5	343.7	347.2	-2.2	-0.63	7,359,970	-
[1475]	25/11/13	348.0	350.1	347.8	349.4	+2.2	+0.63	695,310	-
[1475]	25/11/12	344.3	347.3	344.3	347.2	+3.7	+1.08	1,137,540	-
[1475]	25/11/11	345.0	345.3	341.9	343.5	+0.7	+0.20	1,060,970	-
[1475]	25/11/10	342.8	343.2	341.1	342.8	+1.9	+0.56	859,680	-
[1475]	25/11/07	339.9	341.3	337.7	340.9	-1.6	-0.47	1,566,430	-
[1475]	25/11/06	340.4	343.2	340.1	342.5	+4.9	+1.45	3,252,640	-
[1475]	25/11/05	338.7	339.9	330.5	337.6	-4.5	-1.32	7,226,420	-
[1475]	25/11/04	343.5	346.2	341.7	342.1	-2.3	-0.67	3,131,160	-
[1475]	25/10/31	343.7	345.8	341.7	344.4	+3.8	+1.12	5,107,630	-
[1475]	25/10/30	339.6	341.4	338.2	340.6	+1.9	+0.56	9,612,440	-
[1475]	25/10/29	340.9	340.9	338.2	338.7	-1.1	-0.32	7,079,130	-
[1475]	25/10/28	342.5	342.6	339.1	339.8	-3.9	-1.13	2,654,300	-
[1475]	25/10/27	341.8	343.8	341.3	343.7	+6.0	+1.78	3,184,980	-
[1475]	25/10/24	337.8	338.7	336.3	337.7	+2.5	+0.75	646,030	-
[1475]	25/10/23	334.8	336.2	333.9	335.2	-2.2	-0.65	1,962,210	-
[1475]	25/10/22	335.0	338.3	334.6	337.4	+1.9	+0.57	1,622,960	-
[1475]	25/10/21	337.2	338.2	335.0	335.5	-0.2	-0.06	1,943,760	-
[1475]	25/10/20	332.4	335.7	331.2	335.7	+7.9	+2.41	1,177,880	-
[1475]	25/10/17	328.2	330.0	327.1	327.8	-2.7	-0.82	1,591,480	-
[1475]	25/10/16	331.1	332.1	329.4	330.5	+1.1	+0.33	1,032,560	-
[1475]	25/10/15	326.0	329.4	325.5	329.4	+5.6	+1.73	1,550,100	-
[1475]	25/10/14	324.7	328.4	321.8	323.8	-7.0	-2.12	8,777,130	-
[1475]	25/10/10	335.2	335.4	329.7	330.8	-5.9	-1.75	4,298,410	-
[1475]	25/10/09	335.8	336.7	334.8	336.7	+2.3	+0.69	1,467,480	-
[1475]	25/10/08	334.7	337.1	333.8	334.4	+0.6	+0.18	2,138,970	-
[1475]	25/10/07	334.8	335.5	332.9	333.8	+0.1	+0.03	1,442,020	-
[1475]	25/10/06	333.4	334.4	330.3	333.7	+10.6	+3.28	5,966,900	-
[1475]	25/10/03	319.7	323.3	319.7	323.1	+4.2	+1.32	1,920,940	-
[1475]	25/10/02	319.7	320.7	317.2	318.9	-0.4	-0.13	2,038,430	-
[1475]	25/10/01	322.1	322.2	318.1	319.3	-4.7	-1.45	5,958,010	-
[1475]	25/09/30	323.7	325.0	321.6	324.0	+0.7	+0.22	1,213,450	-
[1475]	25/09/29	326.1	326.3	323.1	323.3	-3.0	-0.92	1,594,960	-
[1475]	25/09/26	325.8	328.0	325.6	326.3	+0.2	+0.06	5,204,380	-
[1475]	25/09/25	325.4	326.6	324.5	326.1	+1.6	+0.49	1,455,460	-
[1475]	25/09/24	323.3	324.7	321.8	324.5	+1.2	+0.37	1,441,200	-
[1475]	25/09/22	322.6	325.3	322.6	323.3	+1.3	+0.40	3,388,900	-
[1475]	25/09/19	325.4	326.2	319.6	322.0	-1.4	-0.43	8,379,250	-
[1475]	25/09/18	322.9	324.3	320.9	323.4	+1.3	+0.40	2,188,550	-
[1475]	25/09/17	322.7	323.0	320.4	322.1	-2.2	-0.68	4,615,640	-
[1475]	25/09/16	324.3	325.6	322.7	324.3	+1.1	+0.34	1,113,560	-
[1475]	25/09/12	324.5	324.6	322.6	323.2	+1.2	+0.37	1,545,360	-
[1475]	25/09/11	321.1	322.4	320.1	322.0	+0.5	+0.16	1,373,530	-
[1475]	25/09/10	319.7	321.6	319.3	321.5	+1.9	+0.59	399,720	-
[1475]	25/09/09	322.4	323.6	319.2	319.6	-1.6	-0.50	1,078,350	-
[1475]	25/09/08	320.1	321.9	319.1	321.2	+3.4	+1.07	1,743,120	-
[1475]	25/09/05	317.5	318.3	315.8	317.8	+2.8	+0.89	4,920,460	-