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
[1568]	26/10/30	961	967	934	943	-20.2	-2.10	1,721,740	-
[1568]	26/10/29	958	965	945	964	+5.7	+0.59	2,276,720	-
[1568]	26/10/28	978	978	959	959	-3.1	-0.32	2,083,340	-
[1568]	26/10/27	965	966	954	963	+12.9	+1.36	1,458,660	-
[1568]	26/10/26	943	962	943	951	+5.5	+0.58	1,455,470	-
[1568]	26/10/23	942	946	918	946	-16.9	-1.75	3,527,840	-
[1568]	26/10/22	987	999	958	963	-21.1	-2.14	2,465,920	-
[1568]	26/10/21	985	994	983	985	+17.8	+1.84	1,887,660	-
[1568]	26/10/20	987	992	962	968	-26.6	-2.67	2,519,870	-
[1568]	26/10/19	973	998	967	995	-0.6	-0.06	1,483,620	-
[1568]	26/10/16	985	1,001	984	996	+31.6	+3.27	2,626,440	-
[1568]	26/10/15	982	982	953	965	-46.8	-4.62	4,109,040	-
[1568]	26/10/14	1,024	1,024	1,011	1,012	-6.5	-0.64	1,231,640	-
[1568]	26/10/13	1,014	1,020	1,003	1,019	+1.5	+0.15	1,547,090	-
[1568]	26/10/09	1,007	1,019	1,002	1,018	+8.5	+0.84	1,238,980	-
[1568]	26/10/08	1,032	1,032	1,008	1,010	-32.5	-3.12	1,592,410	-
[1568]	26/10/07	1,053	1,066	1,043	1,043	-14.5	-1.37	1,682,320	-
[1568]	26/10/06	1,045	1,060	1,040	1,058	+19.5	+1.88	1,839,580	-
[1568]	26/10/05	1,030	1,039	1,025	1,039	+30.5	+3.02	1,252,480	-
[1568]	26/10/02	1,013	1,024	1,009	1,009	-21.0	-2.04	1,588,880	-
[1568]	26/10/01	1,013	1,035	1,002	1,030	+10.0	+0.98	1,949,460	-
[1568]	26/09/30	1,001	1,025	995	1,020	+30.0	+3.03	2,578,150	-
[1568]	26/09/29	1,003	1,005	978	990	-12.0	-1.20	2,333,770	-
[1568]	26/09/28	1,018	1,025	1,002	1,002	-14.0	-1.38	1,171,330	-
[1568]	26/09/25	998	1,016	994	1,016	+27.0	+2.73	1,574,210	-
[1568]	26/09/24	1,002	1,004	989	989	-6.2	-0.62	2,029,880	-
[1568]	26/09/18	1,007	1,007	983	996	-0.8	-0.08	2,481,840	-
[1568]	26/09/17	994	1,006	989	997	+15.0	+1.53	1,806,950	-
[1568]	26/09/16	977	986	974	982	+12.8	+1.32	1,220,670	-
[1568]	26/09/15	977	980	962	970	-10.0	-1.02	2,015,820	-
[1568]	26/09/14	957	981	952	980	+16.5	+1.71	1,912,990	-
[1568]	26/09/11	932	965	932	964	-13.0	-1.33	2,135,210	-
[1568]	26/09/10	965	977	958	977	+3.9	+0.40	1,453,050	-
[1568]	26/09/09	970	989	967	974	-1.4	-0.14	1,453,520	-
[1568]	26/09/08	994	1,008	976	976	-38.1	-3.75	1,970,470	-
[1568]	26/09/07	1,013	1,022	1,007	1,015	+11.0	+1.10	1,658,520	-
[1568]	26/09/04	1,007	1,009	987	1,004	+1.0	+0.10	2,175,340	-
[1568]	26/09/03	1,005	1,017	996	1,003	+11.0	+1.11	1,817,760	-
[1568]	26/09/02	1,013	1,018	990	992	-50.7	-4.86	3,262,140	-
[1568]	26/09/01	1,018	1,050	1,016	1,043	+14.5	+1.41	1,376,870	-
[1568]	26/08/31	1,004	1,031	998	1,029	+2.0	+0.19	2,498,700	-
[1568]	26/08/28	1,009	1,033	1,009	1,027	+17.0	+1.68	1,425,760	-
[1568]	26/08/27	1,016	1,018	1,007	1,010	+3.0	+0.30	1,235,980	-
[1568]	26/08/26	998	1,012	998	1,007	+7.5	+0.75	926,650	-
[1568]	26/08/25	990	1,001	983	1,000	+12.0	+1.21	1,387,720	-
[1568]	26/08/24	991	994	985	988	+0.7	+0.07	1,122,780	-
[1568]	26/08/21	969	989	969	988	+4.1	+0.42	1,284,250	-
[1568]	26/08/20	972	984	969	984	+22.7	+2.36	1,393,540	-
[1568]	26/08/19	993	994	957	962	-60.2	-5.88	5,472,940	-
[1568]	26/08/18	1,041	1,050	1,021	1,023	-24.0	-2.29	1,757,220	-
[1568]	26/08/17	1,057	1,058	1,039	1,047	-5.0	-0.48	1,552,920	-
[1568]	26/08/14	1,052	1,065	1,046	1,052	+8.5	+0.81	2,493,220	-
[1568]	26/08/13	1,039	1,048	1,029	1,044	+17.0	+1.66	2,345,820	-
[1568]	26/08/12	1,015	1,027	1,006	1,027	+18.0	+1.78	2,110,800	-
[1568]	26/08/10	1,002	1,012	992	1,009	+16.5	+1.66	2,104,270	-
[1568]	26/08/07	988	995	978	993	+8.5	+0.86	2,370,360	-
[1568]	26/08/06	973	989	969	985	+7.1	+0.73	1,829,530	-
[1568]	26/08/05	961	980	958	978	+39.8	+4.24	2,230,380	-
[1568]	26/08/04	935	942	922	939	+1.9	+0.20	1,680,310	-
[1568]	26/08/03	929	941	900	938	-21.0	-2.19	5,108,830	-
[1568]	26/07/31	961	983	949	959	+22.8	+2.43	3,330,770	-
[1568]	26/07/30	934	950	919	937	-11.9	-1.25	3,450,560	-
[1568]	26/07/29	950	957	926	949	+8.5	+0.90	3,332,590	-
[1568]	26/07/28	962	963	932	941	-50.2	-5.06	4,898,280	-
[1568]	26/07/27	976	992	968	992	+29.9	+3.10	2,371,170	-
[1568]	26/07/24	963	967	956	963	-21.7	-2.20	1,790,250	-
[1568]	26/07/23	979	992	978	985	+10.3	+1.06	972,110	-
[1568]	26/07/22	982	994	973	975	+8.5	+0.88	1,698,130	-
[1568]	26/07/21	934	967	928	967	+45.2	+4.90	2,655,790	-
[1568]	26/07/17	960.5	961.8	893.4	921.8	-53.7	-5.50	6,120,160	-
[1568]	26/07/16	982.9	993.2	972.2	975.5	-30.0	-2.98	2,783,470	-
[1568]	26/07/15	995.5	1,005.5	979.7	1,005.5	+23.1	+2.35	2,064,260	-
[1568]	26/07/14	965.0	985.9	955.4	982.4	+15.3	+1.58	2,598,810	-
[1568]	26/07/13	985.9	998.9	956.1	967.1	-16.8	-1.71	2,695,950	-
[1568]	26/07/10	988.2	992.6	978.3	983.9	+9.6	+0.99	2,379,850	-
[1568]	26/07/09	968.5	980.7	964.9	974.3	+4.3	+0.44	3,192,090	-
[1568]	26/07/08	977.8	995.8	968.8	970.0	-22.8	-2.30	4,528,550	-
[1568]	26/07/07	1,018.0	1,032.0	990.3	992.8	-22.2	-2.19	4,477,320	-
[1568]	26/07/06	1,004.0	1,017.5	996.6	1,015.0	+19.2	+1.93	4,724,060	-
[1568]	26/07/03	977.3	995.8	965.1	995.8	+24.9	+2.56	5,537,920	-
[1568]	26/07/02	970.5	991.0	960.5	970.9	+1.0	+0.10	4,725,940	-
[1568]	26/07/01	977.7	989.2	962.7	969.9	+7.2	+0.75	1,686,230	-
[1568]	26/06/30	970.2	975.2	951.6	962.7	+5.7	+0.60	3,135,920	-
[1568]	26/06/29	958.0	963.5	936.7	957.0	+10.6	+1.12	2,100,390	-
[1568]	26/06/26	957.1	968.0	930.0	946.4	-24.6	-2.53	7,355,220	-
[1568]	26/06/25	970.4	979.4	957.0	971.0	+25.4	+2.69	5,156,440	-
[1568]	26/06/24	959.1	967.4	934.6	945.6	-14.0	-1.46	4,807,170	-
[1568]	26/06/23	1,015.0	1,015.0	959.6	959.6	-53.4	-5.27	4,699,080	-
[1568]	26/06/22	984.2	1,018.0	983.0	1,013.0	+22.4	+2.26	7,127,290	-
[1568]	26/06/19	1,014.0	1,014.0	975.4	990.6	-8.4	-0.84	4,983,140	-
[1568]	26/06/18	986.3	1,008.5	982.9	999.0	+26.5	+2.72	6,995,500	-
[1568]	26/06/17	960.0	982.4	960.0	972.5	+12.1	+1.26	4,191,320	-
[1568]	26/06/16	962.0	970.3	955.7	960.4	-6.0	-0.62	8,044,750	-
[1568]	26/06/15	955.0	980.9	953.5	966.4	+56.4	+6.20	5,133,380	-
[1568]	26/06/12	915.1	930.0	903.0	910.0	+22.2	+2.50	6,160,530	-
[1568]	26/06/11	864.1	889.5	855.7	887.8	-5.6	-0.63	8,530,920	-
[1568]	26/06/10	913.1	915.3	885.5	893.4	-26.2	-2.85	8,829,150	-
[1568]	26/06/09	917.6	921.0	899.2	919.6	+20.5	+2.28	8,813,930	-
[1568]	26/06/08	900.9	908.3	882.3	899.1	-44.5	-4.72	6,834,950	-
[1568]	26/06/05	947.0	952.5	935.6	943.6	-1.9	-0.20	3,200,390	-
[1568]	26/06/04	948.1	952.0	936.4	945.5	-22.0	-2.27	3,647,580	-
[1568]	26/06/03	946.3	977.3	945.0	967.5	+36.2	+3.89	6,744,840	-
[1568]	26/06/02	931.5	932.6	909.7	931.3	-9.7	-1.03	6,552,480	-
[1568]	26/06/01	941.4	956.0	935.5	941.0	-7.8	-0.82	4,051,090	-
[1568]	26/05/29	937.3	962.6	934.5	948.8	+25.4	+2.75	8,312,820	-
[1568]	26/05/28	920.4	930.2	905.4	923.4	-6.9	-0.74	6,618,830	-
[1568]	26/05/27	950.1	957.5	930.3	930.3	-8.3	-0.88	7,397,940	-
[1568]	26/05/26	944.1	947.1	930.1	938.6	-3.9	-0.41	5,246,730	-
[1568]	26/05/25	931.8	948.0	921.9	942.5	+25.7	+2.80	6,739,490	-
[1568]	26/05/22	912	925	904	916	+14.8	+1.64	6,655,810	-
[1568]	26/05/21	896	912	895	902	+29.3	+3.36	7,131,170	-
[1568]	26/05/20	897	899	859	873	-27.1	-3.01	10,294,330	-
[1568]	26/05/19	909	914	892	901	+13.4	+1.51	5,956,400	-
[1568]	26/05/18	908	913	883	888	-20.2	-2.22	9,236,740	-
[1568]	26/05/15	922	938	891	909	-4.8	-0.53	6,799,940	-
[1568]	26/05/14	937	938	913	914	-19.7	-2.11	4,812,170	-
[1568]	26/05/13	908	937	908	934	+22.0	+2.41	4,969,790	-
[1568]	26/05/12	911	921	895	912	+14.0	+1.56	7,619,170	-
[1568]	26/05/11	897	909	890	898	+6.4	+0.72	5,429,960	-
[1568]	26/05/08	887	892	877	892	-8.7	-0.97	3,845,860	-
[1568]	26/05/07	880	907	877	901	+56.0	+6.63	6,407,740	-
[1568]	26/05/01	843	852	828	845	0	+0.00	3,068,820	-
[1568]	26/04/30	843	847	833	845	-21.8	-2.51	5,334,470	-
[1568]	26/04/28	859	867	852	867	+16.9	+1.99	7,316,120	-
[1568]	26/04/27	843.6	858.7	829.3	850.2	+9.0	+1.07	8,387,990	-
[1568]	26/04/24	851.0	851.0	836.0	841.2	-3.2	-0.38	2,835,730	-
[1568]	26/04/23	853.2	857.1	825.8	844.4	-10.0	-1.17	9,529,420	-
[1568]	26/04/22	859.0	860.8	848.6	854.4	-13.0	-1.50	2,065,120	-
[1568]	26/04/21	872.3	875.7	865.8	867.4	-2.3	-0.26	2,335,050	-
[1568]	26/04/20	875.4	878.3	867.5	869.7	+6.0	+0.69	1,543,350	-
[1568]	26/04/17	881.8	881.8	863.7	863.7	-24.6	-2.77	3,211,250	-
[1568]	26/04/16	877.8	892.1	877.8	888.3	+20.0	+2.30	4,195,190	-
[1568]	26/04/15	876.1	879.2	864.2	868.3	+7.2	+0.84	5,026,580	-
[1568]	26/04/14	863.1	867.3	856.4	861.1	+15.3	+1.81	2,979,540	-
[1568]	26/04/13	844.9	859.4	838.3	845.8	-8.1	-0.95	2,488,060	-
[1568]	26/04/10	862.8	864.9	852.1	853.9	+0.9	+0.11	2,690,760	-
[1568]	26/04/09	873.0	875.5	852.3	853.0	-18.5	-2.12	3,399,990	-
[1568]	26/04/08	872.1	872.9	858.8	871.5	+55.4	+6.79	6,463,940	-
[1568]	26/04/07	819.2	830.3	808.5	816.1	+3.6	+0.44	3,466,330	-
[1568]	26/04/06	814.0	828.8	811.7	812.5	-0.4	-0.05	2,155,770	-
[1568]	26/04/03	817.7	821.2	806.0	812.9	+16.0	+2.01	2,803,900	-
[1568]	26/04/02	839.7	844.6	792.6	796.9	-28.5	-3.45	6,913,790	-
[1568]	26/04/01	797.6	825.4	792.1	825.4	+75.4	+10.05	3,460,650	-
[1568]	26/03/31	752.8	784.2	742.7	750.0	-16.8	-2.19	8,819,730	-
[1568]	26/03/30	743.8	768.9	736.9	766.8	-31.0	-3.89	7,362,200	-
[1568]	26/03/27	787.0	807.6	778.0	797.8	-3.6	-0.45	6,976,900	-
[1568]	26/03/26	806.5	812.1	784.0	801.4	-1.5	-0.19	4,648,270	-
[1568]	26/03/25	802.9	807.0	795.0	802.9	+38.8	+5.08	4,761,690	-
[1568]	26/03/24	769.0	772.2	747.8	764.1	+31.6	+4.31	5,076,390	-
[1568]	26/03/23	739.1	741.3	714.9	732.5	-54.8	-6.96	11,352,430	-
[1568]	26/03/19	802.9	807.5	785.9	787.3	-49.4	-5.90	3,625,500	-
[1568]	26/03/18	809.1	836.7	809.0	836.7	+40.7	+5.11	3,170,450	-
[1568]	26/03/17	807.6	814.7	789.0	796.0	+7.0	+0.89	3,576,160	-
[1568]	26/03/16	793.2	801.0	777.2	789.0	-7.5	-0.94	4,483,690	-
[1568]	26/03/13	778.5	805.0	777.3	796.5	-12.0	-1.48	6,539,280	-
[1568]	26/03/12	808.1	813.0	789.7	808.5	-19.9	-2.40	9,043,510	-
[1568]	26/03/11	836.8	847.5	825.8	828.4	+16.4	+2.02	7,411,510	-
[1568]	26/03/10	807.5	824.8	796.8	812.0	+37.3	+4.81	5,283,660	-
[1568]	26/03/09	761.0	780.0	737.3	774.7	-64.6	-7.70	15,587,400	-
[1568]	26/03/06	817.0	840.6	809.7	839.3	+7.3	+0.88	5,503,840	-
[1568]	26/03/05	858.6	865.6	823.0	832.0	+24.4	+3.02	7,194,840	-
[1568]	26/03/04	818.4	843.1	781.0	807.6	-55.8	-6.46	16,769,350	-
[1568]	26/03/03	909.0	912.8	861.6	863.4	-60.6	-6.56	8,895,350	-
[1568]	26/03/02	903.0	924.9	889.4	924.0	-21.8	-2.30	12,560,230	-
[1568]	26/02/27	917.3	945.8	916.1	945.8	+27.0	+2.94	5,975,510	-
[1568]	26/02/26	920.6	929.0	915.3	918.8	+16.8	+1.86	6,506,900	-
[1568]	26/02/25	898.2	909.0	883.6	902.0	+16.7	+1.89	7,833,080	-
[1568]	26/02/24	884.2	891.0	876.0	885.3	+1.4	+0.16	5,451,630	-
[1568]	26/02/20	890.6	891.5	877.3	883.9	-21.2	-2.34	8,357,540	-
[1568]	26/02/19	893.3	907.5	887.2	905.1	+20.6	+2.33	3,528,550	-
[1568]	26/02/18	875.8	888.6	873.7	884.5	+19.7	+2.28	4,048,940	-
[1568]	26/02/17	875.9	879.2	856.3	864.8	-13.7	-1.56	2,765,760	-
[1568]	26/02/16	897.6	897.6	873.9	878.5	-13.3	-1.49	5,619,380	-
[1568]	26/02/13	905.1	912.1	888.3	891.8	-27.6	-3.00	9,616,910	-
[1568]	26/02/12	908.8	923.8	903.9	919.4	+12.3	+1.36	8,883,150	-
[1568]	26/02/10	891.0	912.0	890.6	907.1	+34.6	+3.97	10,495,270	-
[1568]	26/02/09	885.7	894.1	871.1	872.5	+36.2	+4.33	14,184,470	-
[1568]	26/02/06	807.5	836.3	797.4	836.3	+20.1	+2.46	15,279,459	-
[1568]	26/02/05	824.2	830.6	808.7	816.2	-1.2	-0.15	10,141,080	-
[1568]	26/02/04	808.1	818.5	801.0	817.4	+6.4	+0.79	5,192,140	-
[1568]	26/02/03	793.4	814.5	791.0	811.0	+45.8	+5.99	7,678,790	-
[1568]	26/02/02	795.2	805.4	763.8	765.2	-15.0	-1.92	13,186,859	-
[1568]	26/01/30	774.5	781.8	765.0	780.2	+9.5	+1.23	4,069,240	-
[1568]	26/01/29	765.9	773.5	753.4	770.7	+6.6	+0.86	4,988,050	-
[1568]	26/01/28	763.7	771.0	758.2	764.1	-13.7	-1.76	4,548,460	-
[1568]	26/01/27	772.3	778.9	760.6	777.8	+5.3	+0.69	2,842,550	-
[1568]	26/01/26	777.1	784.4	770.5	772.5	-33.8	-4.19	5,513,740	-
[1568]	26/01/23	809.7	815.5	803.1	806.3	+5.0	+0.62	2,641,180	-
[1568]	26/01/22	807.8	810.2	800.0	801.3	+8.5	+1.07	5,366,020	-
[1568]	26/01/21	785.0	794.3	780.1	792.8	-12.3	-1.53	6,213,330	-
[1568]	26/01/20	812.8	814.0	802.7	805.1	-14.3	-1.75	2,587,860	-
[1568]	26/01/19	811.5	820.1	802.8	819.4	-1.6	-0.19	3,660,840	-
[1568]	26/01/16	817.8	824.3	813.0	821.0	-5.5	-0.67	3,887,190	-
[1568]	26/01/15	810.2	828.6	809.0	826.5	+11.9	+1.46	5,722,700	-
[1568]	26/01/14	801.9	814.6	798.4	814.6	+21.0	+2.65	4,075,480	-
[1568]	26/01/13	795.9	796.8	786.5	793.6	+36.1	+4.77	7,251,740	-
[1568]	26/01/09	751.3	759.5	746.1	757.5	+12.6	+1.69	3,666,880	-
[1568]	26/01/08	752.4	755.9	743.6	744.9	-11.4	-1.51	2,659,910	-
[1568]	26/01/07	755.5	763.2	750.9	756.3	-12.6	-1.64	4,953,970	-
[1568]	26/01/06	756.2	769.4	755.7	768.9	+26.7	+3.60	6,966,590	-
[1568]	26/01/05	728.6	746.5	728.6	742.2	+28.6	+4.01	9,704,200	-
[1568]	25/12/30	718.5	720.8	713.6	713.6	-7.5	-1.04	4,308,280	-
[1568]	25/12/29	719.6	723.9	713.8	721.1	+3.1	+0.43	3,239,590	-
[1568]	25/12/26	720.5	724.9	713.4	718.0	+1.2	+0.17	8,955,200	-
[1568]	25/12/25	718.2	718.2	710.8	716.8	+4.6	+0.65	1,923,250	-
[1568]	25/12/24	719.4	722.7	710.2	712.2	-6.4	-0.89	5,881,120	-
[1568]	25/12/23	713.9	721.1	712.7	718.6	+7.7	+1.08	5,598,840	-
[1568]	25/12/22	718.8	719.6	710.1	710.9	+7.1	+1.01	5,534,990	-
[1568]	25/12/19	699.0	708.7	695.7	703.8	+11.2	+1.62	3,677,120	-
[1568]	25/12/18	688.7	696.0	684.6	692.6	-5.0	-0.72	3,823,910	-
[1568]	25/12/17	696.8	699.1	686.5	697.6	-0.7	-0.10	4,888,590	-
[1568]	25/12/16	722.4	722.9	698.3	698.3	-24.8	-3.43	6,703,200	-
[1568]	25/12/15	713.8	725.0	712.9	723.1	+3.2	+0.44	6,405,340	-
[1568]	25/12/12	710.1	722.3	708.1	719.9	+27.5	+3.97	8,272,040	-
[1568]	25/12/11	712.9	714.7	690.0	692.4	-12.5	-1.77	4,621,000	-
[1568]	25/12/10	709.3	714.5	700.5	704.9	+1.3	+0.18	5,084,490	-
[1568]	25/12/09	705.8	709.5	700.9	703.6	-0.2	-0.03	4,271,060	-
[1568]	25/12/08	698.6	704.7	691.7	703.8	+8.3	+1.19	4,203,210	-
[1568]	25/12/05	695.9	698.6	689.5	695.5	-14.6	-2.06	6,774,450	-
[1568]	25/12/04	685.5	711.4	685.5	710.1	+26.6	+3.89	7,674,140	-
[1568]	25/12/03	688.7	690.9	680.7	683.5	-3.9	-0.57	3,946,580	-
[1568]	25/12/02	689.6	693.8	684.5	687.4	+1.9	+0.28	2,885,470	-
[1568]	25/12/01	702.5	704.5	684.5	685.5	-17.3	-2.46	6,112,640	-
[1568]	25/11/28	697.5	704.6	696.0	702.8	+4.7	+0.67	5,236,260	-
[1568]	25/11/27	700.5	704.4	697.4	698.1	+3.8	+0.55	4,318,760	-
[1568]	25/11/26	679.7	696.0	677.0	694.3	+26.7	+4.00	6,148,720	-
[1568]	25/11/25	680.7	680.7	663.0	667.6	-3.1	-0.46	6,241,160	-
[1568]	25/11/21	658.1	674.5	655.8	670.7	-0.8	-0.12	8,117,760	-
[1568]	25/11/20	679.0	684.8	669.0	671.5	+20.6	+3.16	7,224,240	-
[1568]	25/11/19	655.4	661.5	642.3	650.9	-2.2	-0.34	8,071,320	-
[1568]	25/11/18	681.9	684.6	652.1	653.1	-38.8	-5.61	10,380,120	-
[1568]	25/11/17	692.5	694.0	684.8	691.9	-4.2	-0.60	8,222,140	-
[1568]	25/11/14	686.3	699.1	686.2	696.1	-9.5	-1.35	8,818,010	-
[1568]	25/11/13	701.0	709.7	700.8	705.6	+8.6	+1.23	7,170,830	-
[1568]	25/11/12	685.8	698.3	685.8	697.0	+15.9	+2.33	9,434,310	-
[1568]	25/11/11	688.5	693.0	676.2	681.1	+1.3	+0.19	8,242,440	-
[1568]	25/11/10	680.7	681.5	673.5	679.8	+8.3	+1.24	8,459,090	-
[1568]	25/11/07	668.3	674.2	659.9	671.5	-6.3	-0.93	7,323,550	-
[1568]	25/11/06	676.0	682.3	670.1	677.8	+18.3	+2.77	7,750,360	-
[1568]	25/11/05	666.7	669.4	631.8	659.5	-17.2	-2.54	13,875,750	-
[1568]	25/11/04	683.3	695.0	676.7	676.7	-10.3	-1.50	5,339,600	-
[1568]	25/10/31	682.3	693.1	676.8	687.0	+14.7	+2.19	10,450,260	-
[1568]	25/10/30	667.4	676.0	662.9	672.3	+7.1	+1.07	9,953,010	-
[1568]	25/10/29	673.3	674.0	663.2	665.2	-2.4	-0.36	4,555,070	-
[1568]	25/10/28	680.0	680.0	666.5	667.6	-16.7	-2.44	3,493,120	-
[1568]	25/10/27	678.9	685.7	677.7	684.3	+22.7	+3.43	6,072,540	-
[1568]	25/10/24	661.6	665.7	656.1	661.6	+7.3	+1.12	5,487,260	-
[1568]	25/10/23	651.0	656.1	646.7	654.3	-4.7	-0.71	5,032,240	-
[1568]	25/10/22	652.1	664.0	649.3	659.0	+4.9	+0.75	5,286,640	-
[1568]	25/10/21	659.8	663.7	651.2	654.1	+2.0	+0.31	8,500,390	-
[1568]	25/10/20	640.3	652.1	637.0	652.1	+29.6	+4.76	7,003,510	-
[1568]	25/10/17	625.9	633.0	621.0	622.5	-13.0	-2.05	5,401,640	-
[1568]	25/10/16	637.4	640.8	630.5	635.5	+6.5	+1.03	4,637,300	-
[1568]	25/10/15	616.6	629.4	615.4	629.0	+19.8	+3.25	4,793,680	-
[1568]	25/10/14	615.3	626.9	601.1	609.2	-25.1	-3.96	10,421,550	-
[1568]	25/10/10	653.5	654.3	631.8	634.3	-23.7	-3.60	4,959,630	-
[1568]	25/10/09	657.0	658.8	652.3	658.0	+8.4	+1.29	3,951,770	-
[1568]	25/10/08	651.6	661.5	648.0	649.6	+3.2	+0.50	4,642,710	-
[1568]	25/10/07	652.2	655.3	645.2	646.4	-0.2	-0.03	4,409,500	-
[1568]	25/10/06	646.3	650.9	635.7	646.6	+38.9	+6.40	8,681,290	-
[1568]	25/10/03	594.9	609.5	594.9	607.7	+15.7	+2.65	4,804,910	-
[1568]	25/10/02	595.6	599.5	586.2	592.0	-2.9	-0.49	5,321,980	-
[1568]	25/10/01	604.3	605.5	589.4	594.9	-16.8	-2.75	5,631,790	-
[1568]	25/09/30	611.0	615.9	603.0	611.7	+1.7	+0.28	3,515,120	-
[1568]	25/09/29	621.1	621.1	608.7	610.0	-9.4	-1.52	4,621,790	-
[1568]	25/09/26	619.5	627.5	618.0	619.4	-1.5	-0.24	9,102,780	-
[1568]	25/09/25	618.1	622.1	614.0	620.9	+6.6	+1.07	4,791,320	-
[1568]	25/09/24	609.5	615.0	604.1	614.3	+3.6	+0.59	2,042,770	-
[1568]	25/09/22	607.4	617.3	607.4	610.7	+5.5	+0.91	4,261,800	-
[1568]	25/09/19	617.2	620.8	596.1	605.2	-4.6	-0.75	9,968,120	-
[1568]	25/09/18	607.9	613.5	600.6	609.8	+4.9	+0.81	2,655,320	-
[1568]	25/09/17	608.0	609.0	599.3	604.9	-7.2	-1.18	1,628,160	-
[1568]	25/09/16	613.2	618.5	607.5	612.1	+2.3	+0.38	4,156,590	-
[1568]	25/09/12	614.1	615.0	607.0	609.8	+4.2	+0.69	3,127,860	-
[1568]	25/09/11	600.8	606.5	597.5	605.6	+2.8	+0.46	3,774,650	-
[1568]	25/09/10	596.1	603.4	594.4	602.8	+6.8	+1.14	2,960,160	-
[1568]	25/09/09	607.1	611.0	594.2	596.0	-5.9	-0.98	4,809,770	-
[1568]	25/09/08	597.5	604.9	593.9	601.9	+12.9	+2.19	3,873,600	-
[1568]	25/09/05	588.8	591.7	582.0	589.0	+9.2	+1.59	3,292,930	-