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
[1615]	26/10/29	710	722	708	721	+14.3	+2.02	5,288,940	-
[1615]	26/10/28	717	718	700	707	+2.4	+0.34	1,707,370	-
[1615]	26/10/27	701	707	694	705	+17.5	+2.54	3,556,900	-
[1615]	26/10/26	679	704	679	688	-0.7	-0.10	1,892,440	-
[1615]	26/10/23	682	689	663	689	-14.5	-2.06	7,619,330	-
[1615]	26/10/22	720	726	701	704	-14.1	-1.96	2,252,990	-
[1615]	26/10/21	706	722	706	719	+15.8	+2.24	3,627,630	-
[1615]	26/10/20	728	729	702	704	-30.6	-4.16	3,328,100	-
[1615]	26/10/19	720	735	713	735	+2.2	+0.30	1,639,230	-
[1615]	26/10/16	731	737	727	733	+10.2	+1.41	3,125,310	-
[1615]	26/10/15	725	731	717	723	-17.0	-2.30	11,413,160	-
[1615]	26/10/14	758	758	737	740	-17.0	-2.25	2,712,120	-
[1615]	26/10/13	751	762	749	757	+14.7	+1.98	7,307,880	-
[1615]	26/10/09	755	761	740	743	-10.4	-1.38	5,392,460	-
[1615]	26/10/08	773	773	754	754	-23.5	-3.02	5,174,840	-
[1615]	26/10/07	790	797	778	778	-14.6	-1.84	3,304,850	-
[1615]	26/10/06	779	793	779	793	+17.5	+2.26	4,044,110	-
[1615]	26/10/05	770	777	764	776	+11.7	+1.53	2,293,390	-
[1615]	26/10/02	771	778	765	765	-12.0	-1.54	2,390,740	-
[1615]	26/10/01	793	793	770	777	-15.4	-1.94	3,718,740	-
[1615]	26/09/30	773	797	772	793	+20.7	+2.68	4,761,840	-
[1615]	26/09/29	786	787	771	773	-12.3	-1.56	1,790,160	-
[1615]	26/09/28	783	791	780	786	+6.5	+0.83	2,890,430	-
[1615]	26/09/25	758	782	758	780	+27.7	+3.68	4,461,830	-
[1615]	26/09/24	757	760	749	753	-8.0	-1.05	3,952,250	-
[1615]	26/09/18	767	772	752	761	-7.0	-0.91	3,664,000	-
[1615]	26/09/17	772	778	764	768	+2.8	+0.37	3,093,450	-
[1615]	26/09/16	767	778	766	766	-0.1	-0.01	2,471,110	-
[1615]	26/09/15	782	782	762	767	-13.1	-1.68	3,607,370	-
[1615]	26/09/14	769	782	762	781	+11.1	+1.44	4,218,820	-
[1615]	26/09/11	759	773	749	770	+3.3	+0.43	8,271,090	-
[1615]	26/09/10	750	771	750	767	+12.6	+1.67	3,763,020	-
[1615]	26/09/09	760	769	755	755	-10.3	-1.34	3,684,690	-
[1615]	26/09/08	771	782	762	766	-12.6	-1.62	3,173,230	-
[1615]	26/09/07	787	792	776	779	-7.2	-0.91	2,706,450	-
[1615]	26/09/04	792	793	773	787	+1.1	+0.14	4,569,530	-
[1615]	26/09/03	780	795	777	786	+14.0	+1.81	8,579,970	-
[1615]	26/09/02	770	780	769	772	-7.2	-0.92	2,576,230	-
[1615]	26/09/01	768	783	762	780	+7.7	+1.00	3,314,280	-
[1615]	26/08/31	767	777	757	773	+5.0	+0.65	3,507,970	-
[1615]	26/08/28	754	773	753	768	+11.9	+1.57	3,395,560	-
[1615]	26/08/27	756	761	749	757	+4.4	+0.58	2,088,800	-
[1615]	26/08/26	749	755	744	753	+11.0	+1.48	3,318,280	-
[1615]	26/08/25	732	743	732	742	+9.0	+1.23	1,745,540	-
[1615]	26/08/24	745	745	729	733	-4.8	-0.65	1,831,450	-
[1615]	26/08/21	729	740	725	738	+9.5	+1.30	2,119,060	-
[1615]	26/08/20	731	737	720	729	-3.5	-0.48	4,063,290	-
[1615]	26/08/19	759	763	732	733	-36.8	-4.78	6,458,180	-
[1615]	26/08/18	769	778	767	770	+2.3	+0.30	2,763,660	-
[1615]	26/08/17	777	779	763	768	-2.5	-0.32	5,118,090	-
[1615]	26/08/14	776	782	765	771	-0.2	-0.03	3,871,600	-
[1615]	26/08/13	759	772	755	772	+21.2	+2.82	4,742,110	-
[1615]	26/08/12	732	751	732	751	+19.6	+2.68	5,122,310	-
[1615]	26/08/10	745	745	726	732	-13.8	-1.85	2,485,640	-
[1615]	26/08/07	754	754	741	746	-0.7	-0.09	1,885,600	-
[1615]	26/08/06	740	752	738	747	+9.5	+1.29	3,207,110	-
[1615]	26/08/05	719	739	709	738	+18.3	+2.54	4,969,540	-
[1615]	26/08/04	726	728	716	720	-7.9	-1.09	3,623,710	-
[1615]	26/08/03	729	761	703	728	-1.3	-0.18	8,184,960	-
[1615]	26/07/31	737	742	721	730	+10.0	+1.39	4,935,040	-
[1615]	26/07/30	726	730	716	720	-28.0	-3.74	6,989,850	-
[1615]	26/07/29	750	752	725	748	-1.6	-0.21	6,404,840	-
[1615]	26/07/28	779	780	747	750	-31.1	-3.98	7,660,380	-
[1615]	26/07/27	775	784	770	782	+8.0	+1.03	5,916,920	-
[1615]	26/07/24	764	776	760	774	0	+0.00	4,698,560	-
[1615]	26/07/23	759	778	757	774	+14.6	+1.92	5,826,330	-
[1615]	26/07/22	752	766	746	760	+16.5	+2.22	4,323,350	-
[1615]	26/07/21	725	744	717	744	+25.8	+3.59	7,163,610	-
[1615]	26/07/17	752.2	753.0	704.5	719.0	-36.0	-4.77	9,634,300	-
[1615]	26/07/16	763.0	767.0	732.8	755.0	-10.4	-1.36	12,095,970	-
[1615]	26/07/15	761.4	768.4	751.9	765.4	+15.2	+2.03	7,203,740	-
[1615]	26/07/14	749.4	755.5	734.0	750.2	-12.7	-1.66	18,066,370	-
[1615]	26/07/13	760.1	772.7	759.2	762.9	+8.9	+1.18	10,080,900	-
[1615]	26/07/10	759.3	763.9	746.7	754.0	+4.7	+0.63	3,663,810	-
[1615]	26/07/09	748.9	751.2	742.3	749.3	-5.8	-0.77	5,083,040	-
[1615]	26/07/08	756.9	761.3	747.2	755.1	+3.0	+0.40	8,277,190	-
[1615]	26/07/07	753.7	770.5	751.7	752.1	+8.1	+1.09	24,730,041	-
[1615]	26/07/06	732.0	744.0	729.4	744.0	+12.0	+1.64	5,926,890	-
[1615]	26/07/03	730.1	733.9	722.5	732.0	+9.2	+1.27	6,055,850	-
[1615]	26/07/02	723.7	728.5	714.8	722.8	+12.7	+1.79	7,677,780	-
[1615]	26/07/01	700.3	712.3	700.3	710.1	+9.1	+1.30	4,189,450	-
[1615]	26/06/30	705.9	708.3	700.1	701.0	+1.0	+0.14	3,618,230	-
[1615]	26/06/29	706.2	710.3	693.4	700.0	-2.1	-0.30	4,095,460	-
[1615]	26/06/26	698.7	708.1	696.8	702.1	+1.0	+0.14	3,660,320	-
[1615]	26/06/25	706.2	707.5	695.6	701.1	-1.5	-0.21	4,707,650	-
[1615]	26/06/24	715.1	716.1	694.5	702.6	-8.1	-1.14	5,912,080	-
[1615]	26/06/23	724.2	726.9	710.7	710.7	-12.9	-1.78	5,616,240	-
[1615]	26/06/22	709.8	727.1	707.1	723.6	+7.5	+1.05	1,881,830	-
[1615]	26/06/19	736.0	736.2	709.0	716.1	-18.6	-2.53	4,761,240	-
[1615]	26/06/18	719.4	736.2	719.4	734.7	+23.0	+3.23	7,397,780	-
[1615]	26/06/17	712.9	721.4	710.5	711.7	+4.9	+0.69	4,757,360	-
[1615]	26/06/16	708.3	708.3	697.6	706.8	-6.7	-0.94	3,820,170	-
[1615]	26/06/15	712.0	728.9	710.7	713.5	+16.6	+2.38	6,560,720	-
[1615]	26/06/12	692.6	703.2	691.1	696.9	+14.3	+2.09	5,930,130	-
[1615]	26/06/11	680.5	684.7	673.5	682.6	-11.9	-1.71	26,251,791	-
[1615]	26/06/10	702.9	715.0	690.2	694.5	-1.6	-0.23	6,754,190	-
[1615]	26/06/09	691.8	701.4	688.2	696.1	+10.6	+1.55	7,461,180	-
[1615]	26/06/08	684.2	691.0	674.2	685.5	-7.2	-1.04	5,668,660	-
[1615]	26/06/05	700.0	710.0	692.3	692.7	+8.2	+1.20	10,142,380	-
[1615]	26/06/04	682.1	695.1	668.1	684.5	+5.0	+0.74	3,737,300	-
[1615]	26/06/03	667.8	683.8	666.6	679.5	+17.4	+2.63	2,513,650	-
[1615]	26/06/02	654.7	662.2	642.2	662.1	+7.1	+1.08	2,344,200	-
[1615]	26/06/01	653.1	661.6	648.8	655.0	-1.1	-0.17	1,688,350	-
[1615]	26/05/29	658.1	665.5	653.7	656.1	+1.1	+0.17	1,927,040	-
[1615]	26/05/28	660.0	660.1	648.0	655.0	-7.7	-1.16	2,187,410	-
[1615]	26/05/27	670.8	670.8	660.8	662.7	-8.3	-1.24	2,149,580	-
[1615]	26/05/26	670.0	677.9	663.9	671.0	-2.2	-0.33	1,583,120	-
[1615]	26/05/25	676.6	679.1	667.6	673.2	-3.6	-0.53	3,357,160	-
[1615]	26/05/22	681	685	673	676	+0.8	+0.12	2,379,180	-
[1615]	26/05/21	675	686	674	676	+16.0	+2.42	5,291,510	-
[1615]	26/05/20	676	679	654	660	-3.2	-0.48	4,138,140	-
[1615]	26/05/19	652	665	652	664	+21.2	+3.30	4,845,000	-
[1615]	26/05/18	644	650	639	643	+4.6	+0.72	2,324,340	-
[1615]	26/05/15	645	653	634	639	-0.3	-0.05	2,681,170	-
[1615]	26/05/14	647	647	639	640	-7.0	-1.08	2,124,100	-
[1615]	26/05/13	642	650	638	647	+7.2	+1.13	2,176,880	-
[1615]	26/05/12	638	644	631	640	+12.8	+2.04	2,167,090	-
[1615]	26/05/11	626	634	623	628	+6.1	+0.98	1,640,250	-
[1615]	26/05/08	626	626	613	622	-10.4	-1.64	4,189,160	-
[1615]	26/05/07	634	640	625	633	+19.0	+3.09	2,733,730	-
[1615]	26/05/01	616	620	607	614	-3.5	-0.57	2,146,000	-
[1615]	26/04/30	622	627	611	618	-13.2	-2.09	5,194,510	-
[1615]	26/04/28	609	634	608	632	+30.1	+5.00	6,329,720	-
[1615]	26/04/27	598.5	606.7	587.8	602.6	+3.3	+0.55	3,427,840	-
[1615]	26/04/24	602.0	603.1	592.5	599.3	+0.2	+0.03	1,695,970	-
[1615]	26/04/23	605.1	607.7	594.2	599.1	-10.9	-1.79	4,315,880	-
[1615]	26/04/22	613.1	615.4	603.7	610.0	-6.8	-1.10	2,848,180	-
[1615]	26/04/21	629.0	629.1	614.8	616.8	-11.6	-1.85	2,682,370	-
[1615]	26/04/20	635.2	636.0	626.7	628.4	-3.8	-0.60	3,304,870	-
[1615]	26/04/17	637.4	638.7	626.1	632.2	-9.7	-1.51	3,130,770	-
[1615]	26/04/16	644.9	647.3	640.0	641.9	+0.1	+0.02	4,987,660	-
[1615]	26/04/15	635.9	644.3	633.8	641.8	+15.8	+2.52	5,391,970	-
[1615]	26/04/14	634.5	634.5	623.0	626.0	+1.5	+0.24	3,664,640	-
[1615]	26/04/13	627.3	634.5	621.6	624.5	-2.3	-0.37	3,826,660	-
[1615]	26/04/10	628.9	633.8	625.9	626.8	+2.9	+0.46	2,431,690	-
[1615]	26/04/09	636.9	638.5	623.3	623.9	-10.1	-1.59	4,239,710	-
[1615]	26/04/08	641.2	642.4	629.8	634.0	+21.6	+3.53	5,617,630	-
[1615]	26/04/07	610.0	617.1	609.3	612.4	+7.3	+1.21	2,758,600	-
[1615]	26/04/06	607.7	613.3	604.2	605.1	+3.3	+0.55	1,020,750	-
[1615]	26/04/03	609.5	611.2	600.7	601.8	-0.5	-0.08	1,297,890	-
[1615]	26/04/02	621.7	623.0	598.6	602.3	+6.0	+1.01	4,844,030	-
[1615]	26/04/01	596.4	615.3	592.0	596.3	+22.8	+3.98	5,829,460	-
[1615]	26/03/31	564.5	586.2	563.0	573.5	-1.0	-0.17	4,981,110	-
[1615]	26/03/30	567.8	586.5	562.7	574.5	-13.3	-2.26	3,298,870	-
[1615]	26/03/27	579.1	590.5	578.3	587.8	+3.5	+0.60	4,951,540	-
[1615]	26/03/26	592.2	594.0	577.7	584.3	-0.7	-0.12	2,086,030	-
[1615]	26/03/25	573.7	593.2	573.7	585.0	+21.3	+3.78	4,197,510	-
[1615]	26/03/24	567.4	571.6	561.0	563.7	+12.2	+2.21	1,476,460	-
[1615]	26/03/23	554.6	556.6	544.0	551.5	-23.1	-4.02	4,615,360	-
[1615]	26/03/19	574.5	579.0	571.4	574.6	-7.6	-1.31	3,313,650	-
[1615]	26/03/18	578.0	587.3	576.5	582.2	+17.2	+3.04	3,083,650	-
[1615]	26/03/17	573.5	579.7	564.9	565.0	-1.0	-0.18	1,618,860	-
[1615]	26/03/16	564.8	569.6	560.3	566.0	-2.0	-0.35	5,367,700	-
[1615]	26/03/13	558.3	571.8	558.0	568.0	-5.7	-0.99	2,726,720	-
[1615]	26/03/12	583.8	583.9	563.1	573.7	-11.8	-2.02	3,441,940	-
[1615]	26/03/11	595.8	600.8	585.5	585.5	-4.9	-0.83	2,987,320	-
[1615]	26/03/10	585.5	596.2	581.7	590.4	+16.2	+2.82	3,262,220	-
[1615]	26/03/09	559.5	576.3	554.0	574.2	-25.3	-4.22	6,185,400	-
[1615]	26/03/06	583.7	599.5	582.5	599.5	-0.5	-0.08	20,865,759	-
[1615]	26/03/05	603.4	607.2	589.5	600.0	+36.0	+6.38	28,877,100	-
[1615]	26/03/04	578.0	593.7	559.1	564.0	-39.0	-6.47	10,903,860	-
[1615]	26/03/03	615.1	622.7	603.0	603.0	-28.9	-4.57	5,594,470	-
[1615]	26/03/02	614.1	631.9	606.4	631.9	-16.0	-2.47	5,142,420	-
[1615]	26/02/27	636.7	647.9	632.4	647.9	+12.0	+1.89	2,033,610	-
[1615]	26/02/26	625.3	639.7	625.3	635.9	+14.2	+2.28	3,851,200	-
[1615]	26/02/25	630.7	630.7	610.2	621.7	-11.9	-1.88	4,726,560	-
[1615]	26/02/24	641.5	642.7	629.1	633.6	-14.2	-2.19	12,001,060	-
[1615]	26/02/20	650.6	650.9	643.7	647.8	-11.3	-1.71	12,465,840	-
[1615]	26/02/19	645.8	659.1	636.0	659.1	+19.6	+3.06	2,924,050	-
[1615]	26/02/18	639.3	649.8	636.0	639.5	+10.2	+1.62	5,588,440	-
[1615]	26/02/17	640.9	646.3	629.3	629.3	-13.6	-2.12	6,585,710	-
[1615]	26/02/16	662.4	662.6	640.8	642.9	-23.3	-3.50	6,853,480	-
[1615]	26/02/13	670.6	674.9	665.4	666.2	-13.9	-2.04	2,144,700	-
[1615]	26/02/12	669.6	683.5	664.4	680.1	+10.1	+1.51	5,584,050	-
[1615]	26/02/10	661.2	671.9	660.0	670.0	+16.4	+2.51	6,240,020	-
[1615]	26/02/09	663.0	665.0	648.6	653.6	+10.6	+1.65	5,588,090	-
[1615]	26/02/06	619.1	643.0	613.5	643.0	+16.8	+2.68	4,052,320	-
[1615]	26/02/05	628.0	633.2	620.4	626.2	-0.7	-0.11	2,780,800	-
[1615]	26/02/04	614.7	627.1	608.0	626.9	+16.3	+2.67	3,123,830	-
[1615]	26/02/03	600.0	612.2	598.1	610.6	+25.6	+4.38	3,446,200	-
[1615]	26/02/02	605.0	606.1	583.5	585.0	-13.3	-2.22	3,286,250	-
[1615]	26/01/30	591.7	598.3	588.6	598.3	+7.4	+1.25	1,523,740	-
[1615]	26/01/29	586.0	592.5	579.9	590.9	+7.1	+1.22	4,135,450	-
[1615]	26/01/28	584.7	586.4	579.2	583.8	-1.6	-0.27	2,245,520	-
[1615]	26/01/27	579.9	587.5	575.4	585.4	+4.4	+0.76	4,023,400	-
[1615]	26/01/26	590.0	593.4	580.0	581.0	-19.0	-3.17	6,965,840	-
[1615]	26/01/23	592.9	603.0	592.7	600.0	+7.1	+1.20	2,980,670	-
[1615]	26/01/22	599.3	600.5	589.7	592.9	+5.5	+0.94	3,184,730	-
[1615]	26/01/21	598.6	598.6	586.3	587.4	-20.1	-3.31	8,865,330	-
[1615]	26/01/20	609.8	610.4	603.7	607.5	-3.5	-0.57	1,973,540	-
[1615]	26/01/19	614.7	614.8	603.7	611.0	-2.9	-0.47	2,961,100	-
[1615]	26/01/16	611.7	616.9	609.3	613.9	+4.2	+0.69	2,815,800	-
[1615]	26/01/15	595.2	611.1	595.1	609.7	+14.7	+2.47	4,095,580	-
[1615]	26/01/14	587.9	595.0	581.5	595.0	+14.8	+2.55	5,838,210	-
[1615]	26/01/13	580.0	581.8	573.7	580.2	+20.2	+3.61	8,826,350	-
[1615]	26/01/09	554.8	562.9	552.0	560.0	+11.4	+2.08	4,397,200	-
[1615]	26/01/08	550.6	552.9	545.2	548.6	-11.1	-1.98	3,369,900	-
[1615]	26/01/07	556.6	559.7	552.4	559.7	+2.4	+0.43	11,612,120	-
[1615]	26/01/06	547.0	558.0	547.0	557.3	+16.8	+3.11	6,129,950	-
[1615]	26/01/05	534.0	541.2	534.0	540.5	+12.3	+2.33	2,337,630	-
[1615]	25/12/30	529.9	532.6	527.1	528.2	-3.0	-0.56	2,098,390	-
[1615]	25/12/29	528.5	532.4	525.1	531.2	+4.3	+0.82	2,139,150	-
[1615]	25/12/26	530.0	530.0	525.0	526.9	-1.4	-0.27	1,735,890	-
[1615]	25/12/25	530.0	530.0	524.5	528.3	+0.4	+0.08	1,438,420	-
[1615]	25/12/24	532.0	535.4	526.2	527.9	-4.1	-0.77	1,508,800	-
[1615]	25/12/23	529.8	534.5	528.0	532.0	+6.4	+1.22	1,346,110	-
[1615]	25/12/22	531.1	532.5	525.6	525.6	+3.2	+0.61	2,543,050	-
[1615]	25/12/19	517.2	525.4	515.8	522.4	+7.4	+1.44	2,564,420	-
[1615]	25/12/18	515.8	520.4	514.1	515.0	-4.9	-0.94	3,816,560	-
[1615]	25/12/17	519.5	521.7	513.3	519.9	-0.7	-0.13	5,575,520	-
[1615]	25/12/16	537.5	537.7	519.9	520.6	-14.3	-2.67	4,638,720	-
[1615]	25/12/15	528.8	535.8	527.5	534.9	+9.4	+1.79	4,260,660	-
[1615]	25/12/12	517.3	526.1	515.0	525.5	+12.3	+2.40	3,921,690	-
[1615]	25/12/11	521.4	522.3	511.8	513.2	-2.5	-0.48	2,166,860	-
[1615]	25/12/10	516.0	517.7	512.8	515.7	-1.6	-0.31	1,423,990	-
[1615]	25/12/09	520.6	522.3	517.3	517.3	-2.2	-0.42	5,875,710	-
[1615]	25/12/08	521.9	522.7	517.5	519.5	-1.2	-0.23	2,228,290	-
[1615]	25/12/05	520.2	523.7	514.8	520.7	-1.3	-0.25	2,931,600	-
[1615]	25/12/04	511.3	522.0	509.1	522.0	+10.1	+1.97	4,308,220	-
[1615]	25/12/03	519.4	519.4	509.8	511.9	-7.0	-1.35	2,466,140	-
[1615]	25/12/02	517.9	522.8	513.0	518.9	+8.5	+1.67	5,089,030	-
[1615]	25/12/01	509.0	518.0	508.4	510.4	+4.9	+0.97	7,116,470	-
[1615]	25/11/28	502.1	506.7	500.9	505.5	+2.5	+0.50	1,464,370	-
[1615]	25/11/27	506.8	511.4	502.2	503.0	+1.4	+0.28	1,793,380	-
[1615]	25/11/26	491.4	503.3	490.8	501.6	+14.4	+2.96	8,828,330	-
[1615]	25/11/25	490.9	491.9	482.1	487.2	+2.2	+0.45	3,347,200	-
[1615]	25/11/21	475.5	486.8	475.0	485.0	+4.9	+1.02	4,836,310	-
[1615]	25/11/20	486.5	486.5	480.1	480.1	+6.9	+1.46	2,192,510	-
[1615]	25/11/19	476.4	481.6	471.0	473.2	-1.7	-0.36	2,321,370	-
[1615]	25/11/18	485.0	487.5	474.6	474.9	-15.8	-3.22	1,937,590	-
[1615]	25/11/17	492.0	496.6	486.9	490.7	+3.7	+0.76	2,388,730	-
[1615]	25/11/14	482.1	490.9	482.1	487.0	-0.7	-0.14	4,595,690	-
[1615]	25/11/13	485.4	490.9	485.3	487.7	+7.9	+1.65	5,037,970	-
[1615]	25/11/12	472.0	481.5	472.0	479.8	+9.8	+2.09	2,295,630	-
[1615]	25/11/11	474.8	476.0	467.7	470.0	-1.2	-0.25	2,157,420	-
[1615]	25/11/10	470.4	473.0	469.2	471.2	+3.4	+0.73	1,538,180	-
[1615]	25/11/07	469.5	471.6	463.8	467.8	-4.9	-1.04	1,910,110	-
[1615]	25/11/06	466.1	474.1	466.1	472.7	+8.6	+1.85	1,629,700	-
[1615]	25/11/05	465.7	466.8	451.2	464.1	-5.0	-1.07	4,042,570	-
[1615]	25/11/04	468.2	473.5	449.6	469.1	+0.8	+0.17	2,542,870	-
[1615]	25/10/31	469.0	470.6	465.1	468.3	-0.7	-0.15	1,888,110	-
[1615]	25/10/30	464.6	469.0	463.0	469.0	+9.0	+1.96	5,025,530	-
[1615]	25/10/29	461.5	462.6	457.0	460.0	-1.7	-0.37	1,380,830	-
[1615]	25/10/28	460.2	463.3	458.5	461.7	+1.3	+0.28	2,030,080	-
[1615]	25/10/27	457.7	463.2	457.4	460.4	+8.3	+1.84	3,542,270	-
[1615]	25/10/24	456.9	456.9	452.1	452.1	-1.9	-0.42	3,696,290	-
[1615]	25/10/23	456.1	456.5	453.3	454.0	-3.3	-0.72	2,825,730	-
[1615]	25/10/22	456.9	460.7	456.6	457.3	-1.1	-0.24	2,190,170	-
[1615]	25/10/21	463.5	466.0	458.4	458.4	-0.9	-0.20	3,326,790	-
[1615]	25/10/20	448.7	460.5	446.0	459.3	+16.2	+3.66	2,110,030	-
[1615]	25/10/17	446.3	449.4	440.9	443.1	-9.5	-2.10	6,756,430	-
[1615]	25/10/16	455.9	457.0	451.6	452.6	+1.9	+0.42	1,918,850	-
[1615]	25/10/15	447.6	451.4	445.0	450.7	+6.9	+1.55	1,853,310	-
[1615]	25/10/14	444.6	449.1	440.0	443.8	-8.8	-1.94	5,422,560	-
[1615]	25/10/10	462.2	462.6	451.7	452.6	-11.4	-2.46	3,027,310	-
[1615]	25/10/09	465.9	467.6	462.0	464.0	-0.3	-0.06	1,871,290	-
[1615]	25/10/08	458.1	467.1	457.2	464.3	+7.3	+1.60	2,376,220	-
[1615]	25/10/07	459.8	461.2	455.4	457.0	-1.4	-0.31	3,676,280	-
[1615]	25/10/06	451.7	461.0	447.1	458.4	-1.3	-0.28	9,122,540	-
[1615]	25/10/03	452.1	460.3	452.1	459.7	+5.5	+1.21	2,768,770	-
[1615]	25/10/02	456.1	459.8	452.5	454.2	-4.8	-1.05	2,591,150	-
[1615]	25/10/01	467.1	467.7	457.4	459.0	-13.3	-2.82	3,867,880	-
[1615]	25/09/30	468.1	475.3	461.8	472.3	+6.6	+1.42	2,276,190	-
[1615]	25/09/29	472.8	472.8	465.0	465.7	-6.8	-1.44	2,770,710	-
[1615]	25/09/26	468.0	473.0	466.2	472.5	+6.2	+1.33	2,971,300	-
[1615]	25/09/25	465.0	470.0	463.9	466.3	+1.0	+0.21	2,117,290	-
[1615]	25/09/24	464.8	465.5	459.9	465.3	+3.1	+0.67	1,974,680	-
[1615]	25/09/22	457.7	462.9	457.7	462.2	+6.0	+1.32	1,404,700	-
[1615]	25/09/19	451.1	461.0	449.7	456.2	+7.8	+1.74	4,555,500	-
[1615]	25/09/18	451.4	452.0	447.2	448.4	-0.3	-0.07	1,133,100	-
[1615]	25/09/17	450.5	450.6	445.1	448.7	-4.1	-0.91	1,226,300	-
[1615]	25/09/16	454.2	454.5	450.4	452.8	-0.9	-0.20	1,500,700	-
[1615]	25/09/12	454.7	454.9	452.3	453.7	+1.4	+0.31	1,965,300	-
[1615]	25/09/11	457.0	457.0	450.3	452.3	-5.4	-1.18	2,335,300	-
[1615]	25/09/10	450.5	458.4	450.2	457.7	+9.3	+2.07	1,643,600	-
[1615]	25/09/09	452.4	454.8	445.7	448.4	-3.4	-0.75	1,363,300	-
[1615]	25/09/08	449.8	452.7	445.4	451.8	+2.1	+0.47	2,884,000	-
[1615]	25/09/05	450.7	451.9	447.8	449.7	+2.3	+0.51	1,137,300	-