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
[1579]	26/10/29	707	717	693	713	+16.0	+2.30	19,634,760	-
[1579]	26/10/28	705	706	695	697	+12.5	+1.82	18,700,980	-
[1579]	26/10/27	681	692	678	685	+24.0	+3.63	18,535,080	-
[1579]	26/10/26	665	676	659	661	-13.9	-2.06	15,128,490	-
[1579]	26/10/23	652	675	646	675	-2.5	-0.37	25,084,110	-
[1579]	26/10/22	710	719	676	678	-35.5	-4.97	19,907,250	-
[1579]	26/10/21	724	731	712	714	+12.6	+1.79	18,869,050	-
[1579]	26/10/20	716	717	696	702	-18.9	-2.62	18,239,890	-
[1579]	26/10/19	701	724	696	721	-9.1	-1.24	22,764,020	-
[1579]	26/10/16	728	739	722	731	+17.6	+2.46	23,281,820	-
[1579]	26/10/15	749	750	702	714	-74.3	-9.42	33,873,700	-
[1579]	26/10/14	791	803	783	789	+0.1	+0.01	13,149,310	-
[1579]	26/10/13	789	792	771	789	-30.0	-3.66	14,963,700	-
[1579]	26/10/09	799	821	797	819	-2.0	-0.24	12,873,110	-
[1579]	26/10/08	837	840	821	821	-24.0	-2.84	11,588,150	-
[1579]	26/10/07	858	861	842	845	-14.0	-1.63	9,806,680	-
[1579]	26/10/06	843	861	837	859	+19.9	+2.37	16,386,260	-
[1579]	26/10/05	829	844	828	840	+40.0	+5.00	16,769,430	-
[1579]	26/10/02	807	812	797	800	-16.5	-2.02	16,159,920	-
[1579]	26/10/01	775	818	775	817	+49.1	+6.39	18,023,650	-
[1579]	26/09/30	757	771	751	768	+33.9	+4.61	11,783,290	-
[1579]	26/09/29	739	745	722	735	-3.2	-0.43	8,924,660	-
[1579]	26/09/28	754	765	739	739	-12.0	-1.60	11,077,600	-
[1579]	26/09/25	732	751	732	751	+18.0	+2.46	10,289,170	-
[1579]	26/09/24	739	747	732	733	+11.2	+1.55	11,358,590	-
[1579]	26/09/18	716	729	706	722	+21.0	+3.00	13,442,530	-
[1579]	26/09/17	710	711	694	701	+5.5	+0.79	10,779,100	-
[1579]	26/09/16	691	696	680	696	+8.6	+1.25	11,146,310	-
[1579]	26/09/15	679	700	675	688	-0.3	-0.04	13,946,960	-
[1579]	26/09/14	675	690	669	689	-9.6	-1.37	16,766,200	-
[1579]	26/09/11	684	700	680	699	-26.7	-3.68	18,842,760	-
[1579]	26/09/10	713	726	702	726	+5.2	+0.72	13,510,240	-
[1579]	26/09/09	721	738	720	721	-6.6	-0.91	9,061,670	-
[1579]	26/09/08	740	761	728	728	-23.7	-3.15	11,318,920	-
[1579]	26/09/07	746	759	742	752	+29.4	+4.07	10,803,420	-
[1579]	26/09/04	711	726	706	723	+18.0	+2.55	14,167,750	-
[1579]	26/09/03	715	716	695	705	-2.0	-0.28	13,697,220	-
[1579]	26/09/02	720	720	705	707	-43.0	-5.73	19,827,340	-
[1579]	26/09/01	741	757	735	750	-2.7	-0.36	9,835,470	-
[1579]	26/08/31	715	753	713	753	+0.7	+0.09	12,029,300	-
[1579]	26/08/28	749	764	746	753	+5.9	+0.79	8,801,930	-
[1579]	26/08/27	766	767	740	748	-2.9	-0.39	11,791,890	-
[1579]	26/08/26	737	755	731	751	+7.5	+1.01	12,532,120	-
[1579]	26/08/25	726	744	714	744	+9.2	+1.25	12,568,230	-
[1579]	26/08/24	749	751	733	735	-10.1	-1.35	9,307,560	-
[1579]	26/08/21	734	748	728	746	-5.5	-0.73	11,945,720	-
[1579]	26/08/20	747	753	737	752	+19.0	+2.59	13,621,970	-
[1579]	26/08/19	742	751	726	733	-46.9	-6.01	18,373,400	-
[1579]	26/08/18	814	819	778	780	-39.5	-4.82	13,953,980	-
[1579]	26/08/17	815	822	804	820	+11.1	+1.37	9,137,420	-
[1579]	26/08/14	826	831	804	809	+8.1	+1.01	14,987,720	-
[1579]	26/08/13	805	812	798	801	+17.6	+2.24	13,127,460	-
[1579]	26/08/12	774	784	765	784	+13.9	+1.80	10,466,790	-
[1579]	26/08/10	752	771	748	771	+31.2	+4.22	11,826,530	-
[1579]	26/08/07	744	746	718	740	+0.2	+0.03	13,041,280	-
[1579]	26/08/06	739	745	724	740	-13.5	-1.79	12,650,330	-
[1579]	26/08/05	740	755	739	754	+50.9	+7.23	12,617,530	-
[1579]	26/08/04	707	710	680	704	+7.0	+1.00	13,768,460	-
[1579]	26/08/03	695	703	676	697	-14.2	-1.99	17,035,130	-
[1579]	26/07/31	720	736	702	712	+52.9	+8.02	22,559,020	-
[1579]	26/07/30	650	682	646	660	+8.9	+1.37	24,963,150	-
[1579]	26/07/29	676	688	629	652	-19.0	-2.83	25,667,430	-
[1579]	26/07/28	690	691	661	671	-58.0	-7.96	19,390,040	-
[1579]	26/07/27	736	736	710	729	+8.0	+1.11	13,720,630	-
[1579]	26/07/24	743	743	712	721	-39.9	-5.24	17,329,390	-
[1579]	26/07/23	767	776	758	761	+8.1	+1.08	12,341,970	-
[1579]	26/07/22	784	789	752	753	-3.0	-0.40	14,192,410	-
[1579]	26/07/21	726	756	714	756	+42.1	+5.89	16,008,300	-
[1579]	26/07/17	747.7	749.2	679.5	714.6	-62.4	-8.03	32,424,419	-
[1579]	26/07/16	795.7	797.0	767.2	777.0	-43.9	-5.35	19,930,620	-
[1579]	26/07/15	810.5	822.6	799.5	820.9	+23.2	+2.91	15,342,209	-
[1579]	26/07/14	775.7	799.3	763.4	797.7	+12.7	+1.62	13,897,441	-
[1579]	26/07/13	814.5	830.3	772.4	785.0	-33.8	-4.13	18,534,750	-
[1579]	26/07/10	827.6	837.3	815.5	818.8	+15.7	+1.95	20,274,800	-
[1579]	26/07/09	795.5	816.0	793.0	803.1	+20.4	+2.61	19,146,380	-
[1579]	26/07/08	784.8	816.1	781.5	782.7	-32.1	-3.94	24,264,559	-
[1579]	26/07/07	843.4	853.5	806.1	814.8	-34.2	-4.03	24,484,741	-
[1579]	26/07/06	856.0	864.0	828.1	849.0	-0.6	-0.07	27,849,309	-
[1579]	26/07/03	813.5	849.6	797.7	849.6	+23.7	+2.87	29,104,341	-
[1579]	26/07/02	830.0	852.9	823.4	825.9	-40.1	-4.63	27,927,319	-
[1579]	26/07/01	888.8	903.5	858.7	866.0	+7.2	+0.84	20,173,350	-
[1579]	26/06/30	863.4	871.6	839.1	858.8	+13.6	+1.61	18,714,230	-
[1579]	26/06/29	847.0	849.3	808.2	845.2	+7.0	+0.84	13,149,030	-
[1579]	26/06/26	886.1	888.5	821.3	838.2	-77.9	-8.50	31,379,169	-
[1579]	26/06/25	882.4	920.4	873.8	916.1	+76.3	+9.09	21,626,541	-
[1579]	26/06/24	848.8	863.3	820.5	839.8	-16.2	-1.89	24,186,959	-
[1579]	26/06/23	926.1	927.9	856.0	856.0	-68.3	-7.39	22,615,850	-
[1579]	26/06/22	890.6	933.7	890.1	924.3	+30.3	+3.39	18,269,441	-
[1579]	26/06/19	909.1	911.6	877.0	894.0	+7.6	+0.86	18,303,780	-
[1579]	26/06/18	872.1	894.5	868.0	886.4	+26.5	+3.08	18,523,191	-
[1579]	26/06/17	831.0	863.3	830.0	859.9	+14.1	+1.67	14,639,470	-
[1579]	26/06/16	846.8	860.3	838.5	845.8	+0.6	+0.07	19,944,020	-
[1579]	26/06/15	825.7	852.0	825.3	845.2	+79.0	+10.31	26,187,409	-
[1579]	26/06/12	777.9	790.6	762.6	766.2	+39.1	+5.38	22,534,070	-
[1579]	26/06/11	692.7	731.0	684.5	727.1	-1.0	-0.14	31,431,481	-
[1579]	26/06/10	738.0	747.5	715.8	728.1	-24.9	-3.31	25,368,380	-
[1579]	26/06/09	741.7	756.0	721.1	753.0	+28.9	+3.99	29,112,869	-
[1579]	26/06/08	713.7	740.8	709.5	724.1	-60.8	-7.75	30,167,050	-
[1579]	26/06/05	791.7	792.0	767.1	784.9	-21.5	-2.67	16,066,841	-
[1579]	26/06/04	813.7	815.6	792.4	806.4	-22.3	-2.69	14,654,859	-
[1579]	26/06/03	813.9	836.9	804.4	828.7	+40.7	+5.16	17,882,641	-
[1579]	26/06/02	799.2	799.4	761.1	788.0	-6.1	-0.77	18,828,530	-
[1579]	26/06/01	779.8	800.3	778.5	794.1	+14.7	+1.89	14,776,550	-
[1579]	26/05/29	764.0	783.7	762.2	779.4	+37.4	+5.04	14,344,900	-
[1579]	26/05/28	740.5	753.0	723.5	742.0	-9.5	-1.26	15,777,180	-
[1579]	26/05/27	778.0	783.6	751.5	751.5	+3.5	+0.47	14,822,070	-
[1579]	26/05/26	757.6	758.3	740.2	748.0	-8.8	-1.16	13,560,420	-
[1579]	26/05/25	726.6	758.2	722.1	756.8	+45.2	+6.35	16,306,909	-
[1579]	26/05/22	691	713	690	711	+36.6	+5.42	22,035,270	-
[1579]	26/05/21	667	683	666	675	+37.0	+5.80	23,372,630	-
[1579]	26/05/20	650	650	625	638	-16.9	-2.58	20,915,040	-
[1579]	26/05/19	668	672	646	655	-2.5	-0.38	16,158,230	-
[1579]	26/05/18	677	679	648	658	-13.6	-2.02	21,385,770	-
[1579]	26/05/15	706	712	661	672	-26.4	-3.78	20,514,320	-
[1579]	26/05/14	721	725	699	699	-13.7	-1.92	17,706,110	-
[1579]	26/05/13	690	714	690	713	+12.1	+1.73	12,533,350	-
[1579]	26/05/12	703	711	688	701	+6.1	+0.88	11,988,180	-
[1579]	26/05/11	715	716	693	695	-4.4	-0.63	12,769,540	-
[1579]	26/05/08	694	701	687	700	-6.5	-0.92	12,420,680	-
[1579]	26/05/07	684	711	682	707	+75.7	+11.98	19,118,850	-
[1579]	26/05/01	636	637	630	632	+6.5	+1.04	7,430,870	-
[1579]	26/04/30	625	632	620	626	-15.2	-2.37	12,418,450	-
[1579]	26/04/28	651	653	637	642	-14.1	-2.15	17,352,190	-
[1579]	26/04/27	646.7	663.2	635.8	656.3	+18.7	+2.93	19,523,791	-
[1579]	26/04/24	631.5	638.6	628.2	637.6	+11.7	+1.87	14,816,470	-
[1579]	26/04/23	643.4	648.3	614.9	625.9	-9.6	-1.51	21,020,750	-
[1579]	26/04/22	624.2	638.1	623.4	635.5	+5.1	+0.81	14,256,020	-
[1579]	26/04/21	624.6	636.1	623.9	630.4	+11.1	+1.79	15,032,809	-
[1579]	26/04/20	621.7	626.7	617.5	619.3	+3.1	+0.50	12,824,770	-
[1579]	26/04/17	630.0	631.7	616.2	616.2	-20.8	-3.27	12,387,340	-
[1579]	26/04/16	614.6	638.1	613.9	637.0	+31.0	+5.12	24,372,259	-
[1579]	26/04/15	614.8	615.0	603.6	606.0	+6.6	+1.10	18,375,159	-
[1579]	26/04/14	590.7	602.3	589.9	599.4	+26.7	+4.66	20,771,341	-
[1579]	26/04/13	570.4	577.8	566.8	572.7	-7.7	-1.33	17,436,420	-
[1579]	26/04/10	575.3	582.7	572.9	580.4	+19.9	+3.55	22,846,491	-
[1579]	26/04/09	569.5	571.0	558.0	560.5	-8.7	-1.53	23,188,430	-
[1579]	26/04/08	562.2	571.2	555.1	569.2	+54.6	+10.61	26,421,331	-
[1579]	26/04/07	517.6	522.6	508.0	514.6	+1.0	+0.19	17,318,509	-
[1579]	26/04/06	509.3	525.2	508.4	513.6	+5.4	+1.06	22,983,770	-
[1579]	26/04/03	510.0	513.3	503.9	508.2	+13.2	+2.67	13,233,141	-
[1579]	26/04/02	529.0	530.0	491.4	495.0	-25.5	-4.90	39,533,259	-
[1579]	26/04/01	504.9	520.5	500.7	520.5	+47.6	+10.07	31,555,600	-
[1579]	26/03/31	468.4	491.6	461.3	472.9	-15.2	-3.11	55,104,969	-
[1579]	26/03/30	461.6	488.1	459.6	488.1	-21.0	-4.12	34,840,869	-
[1579]	26/03/27	500.4	514.1	490.8	509.1	-1.3	-0.25	17,239,859	-
[1579]	26/03/26	518.1	523.4	504.1	510.4	-4.9	-0.95	17,040,920	-
[1579]	26/03/25	512.5	520.7	509.5	515.3	+27.6	+5.66	21,196,291	-
[1579]	26/03/24	495.4	496.7	476.1	487.7	+13.3	+2.80	20,551,630	-
[1579]	26/03/23	471.0	478.1	458.2	474.4	-35.3	-6.93	34,786,841	-
[1579]	26/03/19	517.6	520.4	506.0	509.7	-37.8	-6.90	29,954,891	-
[1579]	26/03/18	530.0	547.5	529.0	547.5	+30.3	+5.86	17,699,741	-
[1579]	26/03/17	527.6	530.4	512.9	517.2	-0.4	-0.08	15,573,259	-
[1579]	26/03/16	517.3	522.8	505.7	517.6	-1.0	-0.19	17,373,430	-
[1579]	26/03/13	511.1	524.7	509.1	518.6	-14.0	-2.63	17,382,570	-
[1579]	26/03/12	530.2	537.8	519.1	532.6	-10.6	-1.95	19,253,609	-
[1579]	26/03/11	545.2	557.9	540.9	543.2	+15.5	+2.94	27,382,981	-
[1579]	26/03/10	528.1	537.5	515.6	527.7	+26.5	+5.29	26,477,559	-
[1579]	26/03/09	490.5	504.8	473.8	501.2	-57.3	-10.26	52,783,063	-
[1579]	26/03/06	541.6	559.8	536.4	558.5	+6.9	+1.25	20,954,720	-
[1579]	26/03/05	570.8	578.1	544.1	551.6	+20.8	+3.92	30,534,650	-
[1579]	26/03/04	545.1	561.3	519.1	530.8	-42.5	-7.41	62,729,988	-
[1579]	26/03/03	603.8	606.3	569.3	573.3	-35.5	-5.83	35,968,750	-
[1579]	26/03/02	603.0	617.5	593.9	608.8	-18.8	-3.00	32,879,950	-
[1579]	26/02/27	618.0	629.4	612.4	627.6	+1.6	+0.26	16,494,559	-
[1579]	26/02/26	632.8	638.1	622.2	626.0	+3.2	+0.51	21,012,820	-
[1579]	26/02/25	607.0	627.9	604.1	622.8	+28.2	+4.74	25,400,370	-
[1579]	26/02/24	582.6	597.1	581.8	594.6	+8.6	+1.47	13,621,109	-
[1579]	26/02/20	590.3	590.4	582.3	586.0	-13.1	-2.19	21,374,491	-
[1579]	26/02/19	599.2	603.4	596.3	599.1	+6.8	+1.15	13,943,891	-
[1579]	26/02/18	585.0	597.4	584.1	592.3	+13.4	+2.31	13,704,930	-
[1579]	26/02/17	586.8	587.0	572.7	578.9	-7.8	-1.33	14,058,250	-
[1579]	26/02/16	598.8	598.8	584.5	586.7	-3.0	-0.51	13,816,009	-
[1579]	26/02/13	593.5	596.5	582.2	589.7	-13.8	-2.29	22,613,980	-
[1579]	26/02/12	607.5	610.9	601.2	603.5	+0.9	+0.15	20,872,559	-
[1579]	26/02/10	591.4	609.5	591.0	602.6	+26.3	+4.56	28,471,850	-
[1579]	26/02/09	589.7	596.0	575.9	576.3	+41.0	+7.66	41,794,609	-
[1579]	26/02/06	513.4	535.3	509.2	535.3	+7.6	+1.44	26,494,569	-
[1579]	26/02/05	535.8	539.3	523.4	527.7	-9.2	-1.71	21,447,650	-
[1579]	26/02/04	532.2	539.2	529.3	536.9	-7.7	-1.41	17,831,170	-
[1579]	26/02/03	528.5	545.5	526.4	544.6	+38.9	+7.69	28,792,400	-
[1579]	26/02/02	522.7	535.5	504.7	505.7	-11.7	-2.26	30,807,581	-
[1579]	26/01/30	516.6	522.6	510.2	517.4	-1.0	-0.19	16,904,620	-
[1579]	26/01/29	527.8	528.3	513.3	518.4	+0.6	+0.12	23,803,730	-
[1579]	26/01/28	510.6	521.4	507.3	517.8	+0.8	+0.15	23,523,709	-
[1579]	26/01/27	509.8	517.7	504.3	517.0	+7.5	+1.47	14,420,259	-
[1579]	26/01/26	508.2	514.3	505.1	509.5	-18.7	-3.54	22,311,980	-
[1579]	26/01/23	530.3	532.0	523.7	528.2	+3.5	+0.67	15,818,659	-
[1579]	26/01/22	521.6	529.5	517.5	524.7	+18.0	+3.55	20,002,750	-
[1579]	26/01/21	495.5	509.0	495.5	506.7	-5.1	-1.00	14,363,520	-
[1579]	26/01/20	520.8	520.8	509.5	511.8	-11.6	-2.22	17,803,709	-
[1579]	26/01/19	517.9	523.6	513.9	523.4	-7.7	-1.45	17,030,109	-
[1579]	26/01/16	533.2	534.4	526.3	531.1	-3.3	-0.62	17,734,650	-
[1579]	26/01/15	530.9	535.0	526.3	534.4	-5.1	-0.95	20,213,320	-
[1579]	26/01/14	530.2	541.8	528.1	539.5	+16.3	+3.12	20,153,491	-
[1579]	26/01/13	527.9	529.5	521.3	523.2	+31.3	+6.36	23,342,270	-
[1579]	26/01/09	483.1	493.3	481.2	491.9	+15.0	+3.15	18,215,370	-
[1579]	26/01/08	489.6	491.3	476.0	476.9	-15.9	-3.23	16,241,280	-
[1579]	26/01/07	497.5	501.9	490.9	492.8	-10.8	-2.14	15,447,900	-
[1579]	26/01/06	497.6	504.2	494.8	503.6	+12.1	+2.46	23,819,420	-
[1579]	26/01/05	484.4	494.8	481.0	491.5	+27.8	+6.00	26,146,909	-
[1579]	25/12/30	463.4	467.5	461.2	463.7	-3.0	-0.64	21,466,641	-
[1579]	25/12/29	470.5	470.8	464.2	466.7	-3.3	-0.70	10,760,510	-
[1579]	25/12/26	466.5	474.4	466.2	470.0	+6.0	+1.29	12,411,780	-
[1579]	25/12/25	465.7	466.1	462.3	464.0	+0.4	+0.09	11,262,400	-
[1579]	25/12/24	466.4	468.9	463.0	463.6	-0.4	-0.09	20,423,920	-
[1579]	25/12/23	464.9	467.0	461.9	464.0	-0.3	-0.06	13,928,030	-
[1579]	25/12/22	464.8	467.9	461.4	464.3	+15.5	+3.45	24,630,491	-
[1579]	25/12/19	446.5	453.3	443.8	448.8	+8.4	+1.91	20,814,020	-
[1579]	25/12/18	434.2	442.5	432.8	440.4	-8.9	-1.98	16,641,680	-
[1579]	25/12/17	448.2	450.0	441.0	449.3	+1.6	+0.36	12,791,510	-
[1579]	25/12/16	458.0	458.1	446.0	447.7	-13.8	-2.99	21,233,020	-
[1579]	25/12/15	459.7	464.7	457.3	461.5	-11.8	-2.49	21,006,941	-
[1579]	25/12/12	468.7	478.6	466.3	473.3	+12.6	+2.73	37,593,141	-
[1579]	25/12/11	472.8	472.8	456.5	460.7	-7.7	-1.64	16,523,850	-
[1579]	25/12/10	474.1	478.4	464.1	468.4	-1.6	-0.34	18,546,080	-
[1579]	25/12/09	469.6	472.5	465.7	470.0	+1.6	+0.34	16,408,820	-
[1579]	25/12/08	471.5	471.5	461.8	468.4	+1.4	+0.30	21,254,630	-
[1579]	25/12/05	467.8	468.3	462.0	467.0	-9.8	-2.06	21,205,759	-
[1579]	25/12/04	457.0	476.8	456.8	476.8	+20.4	+4.47	23,943,880	-
[1579]	25/12/03	451.3	461.2	451.3	456.4	+11.1	+2.49	23,247,820	-
[1579]	25/12/02	450.2	452.0	445.2	445.3	-1.3	-0.29	18,636,791	-
[1579]	25/12/01	464.2	465.6	444.4	446.6	-16.9	-3.65	24,349,609	-
[1579]	25/11/28	462.7	463.7	459.0	463.5	+1.8	+0.39	15,996,980	-
[1579]	25/11/27	458.5	464.9	457.9	461.7	+11.1	+2.46	20,599,000	-
[1579]	25/11/26	441.5	454.6	440.5	450.6	+16.0	+3.68	25,208,609	-
[1579]	25/11/25	445.7	446.0	432.3	434.6	-0.8	-0.18	24,126,559	-
[1579]	25/11/21	432.3	441.6	429.9	435.4	-20.3	-4.45	35,942,269	-
[1579]	25/11/20	466.4	470.0	453.3	455.7	+21.3	+4.90	32,577,309	-
[1579]	25/11/19	439.0	443.5	428.3	434.4	-3.8	-0.87	35,779,291	-
[1579]	25/11/18	458.6	459.5	435.8	438.2	-29.4	-6.29	36,831,141	-
[1579]	25/11/17	463.9	468.0	457.8	467.6	-0.1	-0.02	21,795,341	-
[1579]	25/11/14	464.7	474.2	463.6	467.7	-17.0	-3.51	21,435,709	-
[1579]	25/11/13	479.0	485.8	478.5	484.7	+4.0	+0.83	20,694,220	-
[1579]	25/11/12	476.7	480.8	471.1	480.7	+4.0	+0.84	18,007,250	-
[1579]	25/11/11	486.5	489.2	471.6	476.7	-1.8	-0.38	24,526,620	-
[1579]	25/11/10	474.9	479.2	469.1	478.5	+11.6	+2.48	30,159,169	-
[1579]	25/11/07	463.5	468.9	454.4	466.9	-9.3	-1.95	28,255,741	-
[1579]	25/11/06	484.6	484.7	472.1	476.2	+10.6	+2.28	26,950,959	-
[1579]	25/11/05	472.3	473.0	443.7	465.6	-26.5	-5.39	56,409,813	-
[1579]	25/11/04	507.7	512.1	491.9	492.1	-16.1	-3.17	25,767,920	-
[1579]	25/10/31	495.0	508.2	494.1	508.2	+22.5	+4.63	30,148,309	-
[1579]	25/10/30	483.4	493.3	480.1	485.7	-2.0	-0.41	40,118,809	-
[1579]	25/10/29	475.7	489.8	474.1	487.7	+21.9	+4.70	32,308,069	-
[1579]	25/10/28	468.8	471.1	464.3	465.8	-6.6	-1.40	18,925,320	-
[1579]	25/10/27	464.2	472.6	462.8	472.4	+22.5	+5.00	40,127,400	-
[1579]	25/10/24	445.6	452.2	443.6	449.9	+12.3	+2.81	26,206,670	-
[1579]	25/10/23	435.8	440.2	433.6	437.6	-12.5	-2.78	22,305,980	-
[1579]	25/10/22	448.6	452.8	437.4	450.1	+0.5	+0.11	28,010,650	-
[1579]	25/10/21	456.9	461.8	446.9	449.6	+2.1	+0.47	40,713,909	-
[1579]	25/10/20	434.1	447.5	432.0	447.5	+28.7	+6.85	32,670,819	-
[1579]	25/10/17	423.4	429.7	418.0	418.8	-13.8	-3.19	27,155,800	-
[1579]	25/10/16	430.0	433.0	426.2	432.6	+10.5	+2.49	24,454,130	-
[1579]	25/10/15	410.2	423.5	408.3	422.1	+16.2	+3.99	28,350,409	-
[1579]	25/10/14	418.3	425.3	402.0	405.9	-23.4	-5.45	43,299,169	-
[1579]	25/10/10	438.8	439.6	427.3	429.3	-9.4	-2.14	20,473,120	-
[1579]	25/10/09	430.9	438.9	428.9	438.7	+15.1	+3.56	29,546,419	-
[1579]	25/10/08	426.7	431.6	423.6	423.6	-3.9	-0.91	19,250,600	-
[1579]	25/10/07	435.4	437.8	426.9	427.5	-0.4	-0.09	33,503,100	-
[1579]	25/10/06	422.2	431.3	418.2	427.9	+37.4	+9.58	46,441,650	-
[1579]	25/10/03	378.9	390.6	378.7	390.5	+14.1	+3.75	27,564,231	-
[1579]	25/10/02	375.9	379.8	372.0	376.4	+6.0	+1.62	24,766,730	-
[1579]	25/10/01	373.9	375.6	366.9	370.4	-5.7	-1.52	25,700,859	-
[1579]	25/09/30	378.6	379.7	373.2	376.1	-1.7	-0.45	16,966,730	-
[1579]	25/09/29	380.4	380.8	375.5	377.8	-1.2	-0.32	18,249,550	-
[1579]	25/09/26	383.1	385.3	379.0	379.0	-6.7	-1.74	21,561,850	-
[1579]	25/09/25	382.9	386.5	381.1	385.7	+2.1	+0.55	25,887,291	-
[1579]	25/09/24	380.2	384.2	376.3	383.6	+2.2	+0.58	18,760,370	-
[1579]	25/09/22	377.1	385.6	376.6	381.4	+8.2	+2.20	19,972,800	-
[1579]	25/09/19	387.6	387.8	364.2	373.2	-5.4	-1.43	40,755,009	-
[1579]	25/09/18	372.6	381.6	370.0	378.6	+8.5	+2.30	27,786,431	-
[1579]	25/09/17	369.1	373.6	366.6	370.1	-1.4	-0.38	23,261,641	-
[1579]	25/09/16	372.3	374.0	366.7	371.5	+2.7	+0.73	26,530,509	-
[1579]	25/09/12	370.8	371.3	365.6	368.8	+6.0	+1.65	21,059,741	-
[1579]	25/09/11	355.8	363.2	354.5	362.8	+8.6	+2.43	35,299,341	-
[1579]	25/09/10	349.0	354.2	348.3	354.2	+6.2	+1.78	20,537,759	-
[1579]	25/09/09	355.1	359.8	347.9	348.0	-3.2	-0.91	29,740,281	-
[1579]	25/09/08	349.1	354.3	346.1	351.2	+10.1	+2.96	42,554,009	-
[1579]	25/09/05	341.5	344.4	337.4	341.1	+7.0	+2.10	27,138,769	-