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
[1655]	26/10/29	878	881	876	880	+1.0	+0.11	1,031,580	-
[1655]	26/10/28	880	880	878	879	+6.5	+0.74	1,249,270	-
[1655]	26/10/27	873	874	872	873	+10.6	+1.23	1,109,110	-
[1655]	26/10/26	862	865	861	863	-3.5	-0.40	2,065,870	-
[1655]	26/10/23	865	868	861	867	-4.9	-0.56	1,315,450	-
[1655]	26/10/22	880	882	871	872	-9.0	-1.02	754,580	-
[1655]	26/10/21	882	884	881	881	+4.7	+0.54	923,930	-
[1655]	26/10/20	880	880	876	877	-1.9	-0.22	743,770	-
[1655]	26/10/19	875	880	875	879	-2.3	-0.26	1,799,610	-
[1655]	26/10/16	881	883	881	882	+6.1	+0.70	1,098,190	-
[1655]	26/10/15	877	877	873	876	-14.8	-1.66	1,388,790	-
[1655]	26/10/14	890	892	890	891	+2.7	+0.30	529,430	-
[1655]	26/10/13	891	891	888	889	+2.9	+0.33	898,510	-
[1655]	26/10/09	886	888	884	887	+0.7	+0.08	702,520	-
[1655]	26/10/08	889	889	885	887	-4.5	-0.50	991,690	-
[1655]	26/10/07	892	894	892	892	+5.4	+0.61	1,135,250	-
[1655]	26/10/06	885	888	884	887	+10.7	+1.22	3,553,350	-
[1655]	26/10/05	879	879	877	877	+4.2	+0.48	1,044,160	-
[1655]	26/10/02	873	875	872	873	-6.7	-0.76	2,052,950	-
[1655]	26/10/01	872	880	872	880	+12.0	+1.38	1,594,310	-
[1655]	26/09/30	872	872	866	868	-2.6	-0.30	872,070	-
[1655]	26/09/29	872	872	868	871	-4.0	-0.46	737,720	-
[1655]	26/09/28	876	878	875	875	-2.3	-0.26	1,519,560	-
[1655]	26/09/25	880	880	877	878	+2.0	+0.23	1,894,820	-
[1655]	26/09/24	878	878	874	876	+8.2	+0.94	1,840,570	-
[1655]	26/09/18	859	868	858	868	+15.0	+1.76	996,050	-
[1655]	26/09/17	853	855	850	853	+4.5	+0.53	558,130	-
[1655]	26/09/16	849	851	848	849	+2.2	+0.26	601,580	-
[1655]	26/09/15	848	850	846	847	+1.5	+0.18	824,870	-
[1655]	26/09/14	841	846	841	846	+0.5	+0.06	842,680	-
[1655]	26/09/11	845	847	844	846	-0.8	-0.09	1,634,970	-
[1655]	26/09/10	846	848	844	847	0	+0.00	2,206,980	-
[1655]	26/09/09	847	851	846	847	-3.6	-0.42	3,186,630	-
[1655]	26/09/08	854	854	849	851	-14.3	-1.65	4,520,440	-
[1655]	26/09/07	868	868	864	866	-5.6	-0.64	987,530	-
[1655]	26/09/04	868	873	866	872	+4.6	+0.53	1,790,380	-
[1655]	26/09/03	878	878	868	868	-7.3	-0.83	1,228,860	-
[1655]	26/09/02	881	881	875	876	-8.6	-0.97	863,490	-
[1655]	26/09/01	885	886	884	885	-0.5	-0.06	668,990	-
[1655]	26/08/31	885	886	883	886	-0.9	-0.10	587,040	-
[1655]	26/08/28	885	888	885	887	+4.0	+0.45	581,770	-
[1655]	26/08/27	886	886	882	883	+5.8	+0.66	993,960	-
[1655]	26/08/26	879	879	876	878	-0.9	-0.10	676,880	-
[1655]	26/08/25	877	880	875	879	+3.8	+0.43	668,900	-
[1655]	26/08/24	879	879	875	876	+0.2	+0.02	815,610	-
[1655]	26/08/21	875	876	874	876	-3.9	-0.44	821,220	-
[1655]	26/08/20	880	882	879	880	+0.9	+0.10	1,301,440	-
[1655]	26/08/19	883	883	880	880	-6.5	-0.73	1,232,380	-
[1655]	26/08/18	888	889	885	887	-4.8	-0.54	967,910	-
[1655]	26/08/17	893	893	891	892	-1.3	-0.15	1,315,900	-
[1655]	26/08/14	895	896	893	894	+5.2	+0.58	1,434,930	-
[1655]	26/08/13	888	890	887	889	+2.7	+0.30	871,730	-
[1655]	26/08/12	886	887	885	887	+3.3	+0.37	1,017,620	-
[1655]	26/08/10	880	885	879	884	+6.9	+0.79	1,767,110	-
[1655]	26/08/07	879	880	877	878	+0.4	+0.05	753,640	-
[1655]	26/08/06	878	879	876	878	-6.6	-0.75	1,317,790	-
[1655]	26/08/05	882	885	881	885	+17.0	+1.96	2,068,450	-
[1655]	26/08/04	866	868	863	868	+15.1	+1.77	1,330,320	-
[1655]	26/08/03	856	858	843	853	-12.8	-1.48	4,011,250	-
[1655]	26/07/31	866	868	863	866	0	+0.00	2,800,270	-
[1655]	26/07/30	866	869	865	866	-10.2	-1.16	1,484,270	-
[1655]	26/07/29	882	883	873	877	+4.7	+0.54	1,173,830	-
[1655]	26/07/28	877	877	873	873	-9.8	-1.11	1,359,460	-
[1655]	26/07/27	883	884	880	883	+7.8	+0.89	883,060	-
[1655]	26/07/24	877	878	875	876	-5.6	-0.63	980,970	-
[1655]	26/07/23	882	885	881	882	+0.3	+0.03	1,088,550	-
[1655]	26/07/22	884	884	881	882	+4.0	+0.46	611,740	-
[1655]	26/07/21	873	878	872	878	+0.8	+0.09	971,680	-
[1655]	26/07/17	881.9	882.4	875.2	877.4	-9.9	-1.12	1,691,340	-
[1655]	26/07/16	886.6	888.4	885.7	887.3	+1.4	+0.16	2,459,570	-
[1655]	26/07/15	885.1	886.6	883.5	885.9	+3.1	+0.35	1,238,430	-
[1655]	26/07/14	880.1	882.8	877.7	882.8	-0.2	-0.02	1,070,800	-
[1655]	26/07/13	882.9	884.8	880.0	883.0	+3.6	+0.41	1,317,590	-
[1655]	26/07/10	884.4	884.4	877.2	879.4	0.0	0.00	958,450	-
[1655]	26/07/09	878.2	879.9	877.0	879.4	+1.5	+0.17	3,138,780	-
[1655]	26/07/08	879.0	880.6	877.2	877.9	-1.6	-0.18	906,820	-
[1655]	26/07/07	881.6	883.2	877.4	879.5	-0.5	-0.06	1,163,280	-
[1655]	26/07/06	877.3	880.0	874.9	880.0	+6.4	+0.73	1,993,540	-
[1655]	26/07/03	872.6	873.6	870.3	873.6	-0.6	-0.07	890,470	-
[1655]	26/07/02	880.0	880.4	874.2	874.2	-3.0	-0.34	2,096,010	-
[1655]	26/07/01	879.5	880.2	876.0	877.2	+5.3	+0.61	1,539,670	-
[1655]	26/06/30	869.0	872.8	867.7	871.9	+9.1	+1.05	1,782,010	-
[1655]	26/06/29	862.4	863.5	859.0	862.8	+8.2	+0.96	832,340	-
[1655]	26/06/26	859.0	860.9	851.3	854.6	-11.7	-1.35	998,000	-
[1655]	26/06/25	865.1	866.3	862.4	866.3	+4.0	+0.46	930,860	-
[1655]	26/06/24	860.8	862.4	859.4	862.3	-0.3	-0.03	877,400	-
[1655]	26/06/23	870.7	872.1	862.6	862.6	-11.4	-1.30	1,498,910	-
[1655]	26/06/22	868.0	874.0	867.9	874.0	+4.5	+0.52	1,179,920	-
[1655]	26/06/19	871.8	872.4	868.0	869.5	+1.5	+0.17	1,793,360	-
[1655]	26/06/18	866.4	869.0	866.1	868.0	-3.3	-0.38	1,800,620	-
[1655]	26/06/17	870.8	872.0	870.7	871.3	-2.0	-0.23	732,820	-
[1655]	26/06/16	873.5	874.1	871.8	873.3	+2.6	+0.30	933,370	-
[1655]	26/06/15	865.0	870.7	864.8	870.7	+15.4	+1.80	1,197,190	-
[1655]	26/06/12	856.5	857.4	854.4	855.3	+8.0	+0.94	1,354,590	-
[1655]	26/06/11	839.1	847.3	838.8	847.3	-4.6	-0.54	1,633,370	-
[1655]	26/06/10	853.2	854.5	850.0	851.9	-6.7	-0.78	1,332,270	-
[1655]	26/06/09	855.6	859.3	853.4	858.6	+2.7	+0.32	1,008,690	-
[1655]	26/06/08	855.2	857.7	853.3	855.9	-14.9	-1.71	1,772,320	-
[1655]	26/06/05	872.9	873.3	869.9	870.8	+1.7	+0.20	1,026,970	-
[1655]	26/06/04	868.4	870.0	867.0	869.1	-8.6	-0.98	1,848,800	-
[1655]	26/06/03	878.5	879.0	877.2	877.7	+3.6	+0.41	1,419,940	-
[1655]	26/06/02	873.3	874.1	871.4	874.1	-0.6	-0.07	1,018,060	-
[1655]	26/06/01	872.6	875.0	872.5	874.7	+4.4	+0.51	1,466,570	-
[1655]	26/05/29	869.8	870.8	868.4	870.3	+5.9	+0.68	1,008,190	-
[1655]	26/05/28	865.7	867.5	862.1	864.4	-1.3	-0.15	1,587,380	-
[1655]	26/05/27	864.7	865.7	863.5	865.7	+2.7	+0.31	1,725,190	-
[1655]	26/05/26	863.5	863.7	861.7	863.0	-1.7	-0.20	1,224,910	-
[1655]	26/05/25	862.1	865.6	861.5	864.7	+7.1	+0.83	1,840,180	-
[1655]	26/05/22	855	857	855	857	+5.6	+0.66	1,207,200	-
[1655]	26/05/21	848	853	847	852	+8.0	+0.95	1,290,170	-
[1655]	26/05/20	844	845	841	844	-2.4	-0.28	1,497,230	-
[1655]	26/05/19	849	850	845	847	+4.0	+0.47	1,234,790	-
[1655]	26/05/18	846	847	843	843	-7.6	-0.89	1,018,630	-
[1655]	26/05/15	856	857	851	851	+1.9	+0.22	1,956,980	-
[1655]	26/05/14	849	850	846	850	+7.0	+0.83	1,404,370	-
[1655]	26/05/13	839	843	839	843	+4.4	+0.52	1,101,750	-
[1655]	26/05/12	840	841	836	839	+3.1	+0.37	1,796,400	-
[1655]	26/05/11	834	837	834	836	+5.9	+0.71	1,391,550	-
[1655]	26/05/08	829	832	829	831	+0.9	+0.11	976,100	-
[1655]	26/05/07	830	831	828	831	+12.4	+1.51	2,064,240	-
[1655]	26/05/01	817	820	816	819	-4.6	-0.56	1,657,960	-
[1655]	26/04/30	826	828	823	824	+3.5	+0.43	1,548,030	-
[1655]	26/04/28	825	826	821	821	-1.3	-0.16	1,423,540	-
[1655]	26/04/27	821.7	823.9	821.5	823.0	+3.8	+0.46	1,410,390	-
[1655]	26/04/24	819.7	820.4	818.1	819.2	+1.7	+0.21	889,840	-
[1655]	26/04/23	819.3	819.3	813.6	817.5	+3.1	+0.38	1,770,210	-
[1655]	26/04/22	815.0	815.8	814.3	814.4	-1.6	-0.20	1,626,820	-
[1655]	26/04/21	814.6	816.2	814.5	816.0	+4.9	+0.60	1,591,340	-
[1655]	26/04/20	810.6	811.5	810.1	811.1	+1.5	+0.19	1,148,370	-
[1655]	26/04/17	808.0	809.9	807.7	809.6	+3.7	+0.46	1,530,050	-
[1655]	26/04/16	804.5	806.0	803.4	805.9	+7.8	+0.98	1,937,260	-
[1655]	26/04/15	797.6	799.1	797.0	798.1	+8.2	+1.04	1,728,400	-
[1655]	26/04/14	790.0	790.4	788.8	789.9	+10.3	+1.32	1,312,260	-
[1655]	26/04/13	776.2	779.6	775.3	779.6	-3.2	-0.41	981,660	-
[1655]	26/04/10	781.2	783.1	781.1	782.8	+7.6	+0.98	1,241,080	-
[1655]	26/04/09	774.0	775.3	773.0	775.2	+1.7	+0.22	1,740,420	-
[1655]	26/04/08	773.1	775.1	771.0	773.5	+15.2	+2.00	2,441,650	-
[1655]	26/04/07	759.4	760.9	756.9	758.3	+2.3	+0.30	1,669,150	-
[1655]	26/04/06	753.7	758.0	753.3	756.0	0.0	0.00	973,060	-
[1655]	26/04/03	756.3	757.1	755.0	756.0	+12.2	+1.64	1,365,060	-
[1655]	26/04/02	752.6	753.9	743.8	743.8	-5.8	-0.77	3,123,100	-
[1655]	26/04/01	747.9	749.9	746.7	749.6	+15.1	+2.06	1,953,600	-
[1655]	26/03/31	728.9	737.7	722.6	734.5	+0.8	+0.11	1,316,840	-
[1655]	26/03/30	729.1	733.8	728.2	733.7	-15.6	-2.08	2,241,390	-
[1655]	26/03/27	748.3	749.7	745.7	749.3	-5.0	-0.66	1,448,160	-
[1655]	26/03/26	755.6	757.6	753.6	754.3	-0.5	-0.07	924,540	-
[1655]	26/03/25	754.6	756.5	753.6	754.8	+5.2	+0.69	1,569,440	-
[1655]	26/03/24	752.6	753.4	746.6	749.6	+5.8	+0.78	1,493,760	-
[1655]	26/03/23	746.2	750.0	743.1	743.8	-17.4	-2.29	2,371,920	-
[1655]	26/03/19	761.5	762.9	760.3	761.2	-10.9	-1.41	1,073,570	-
[1655]	26/03/18	768.3	772.1	767.8	772.1	+6.0	+0.78	935,430	-
[1655]	26/03/17	767.1	767.8	764.7	766.1	+1.3	+0.17	1,493,760	-
[1655]	26/03/16	763.5	766.5	763.5	764.8	-1.9	-0.25	1,516,700	-
[1655]	26/03/13	765.7	768.9	764.0	766.7	-2.8	-0.36	1,616,670	-
[1655]	26/03/12	770.2	770.6	767.3	769.5	-3.4	-0.44	1,509,320	-
[1655]	26/03/11	773.1	776.6	772.8	772.9	+3.1	+0.40	1,112,740	-
[1655]	26/03/10	769.1	770.4	768.0	769.8	+11.4	+1.50	1,046,330	-
[1655]	26/03/09	754.8	758.4	751.8	758.4	-18.2	-2.34	3,479,330	-
[1655]	26/03/06	775.0	777.6	773.6	776.6	+2.4	+0.31	1,843,140	-
[1655]	26/03/05	777.2	777.9	772.5	774.2	+5.6	+0.73	2,778,390	-
[1655]	26/03/04	772.3	774.2	767.4	768.6	-4.2	-0.54	5,222,260	-
[1655]	26/03/03	777.1	778.1	771.7	772.8	+3.9	+0.51	3,182,870	-
[1655]	26/03/02	767.1	770.7	765.3	768.9	-3.6	-0.47	3,547,060	-
[1655]	26/02/27	772.0	773.1	770.3	772.5	-6.5	-0.83	1,384,700	-
[1655]	26/02/26	779.4	780.2	776.9	779.0	+7.2	+0.93	2,305,120	-
[1655]	26/02/25	772.9	773.8	771.2	771.8	+7.5	+0.98	1,863,090	-
[1655]	26/02/24	761.7	766.4	761.4	764.3	-4.4	-0.57	2,493,520	-
[1655]	26/02/20	766.5	769.3	765.9	768.7	+0.3	+0.04	1,700,520	-
[1655]	26/02/19	765.4	769.6	764.9	768.4	+11.3	+1.49	1,935,640	-
[1655]	26/02/18	752.9	758.0	752.5	757.1	+8.8	+1.18	1,151,780	-
[1655]	26/02/17	756.5	756.5	747.4	748.3	-5.4	-0.72	1,893,590	-
[1655]	26/02/16	752.0	755.5	751.6	753.7	+2.6	+0.35	2,463,150	-
[1655]	26/02/13	753.2	754.7	749.7	751.1	-18.0	-2.34	3,378,950	-
[1655]	26/02/12	765.0	769.1	762.1	769.1	-8.4	-1.08	2,697,310	-
[1655]	26/02/10	781.2	781.7	776.0	777.5	-2.6	-0.33	1,206,800	-
[1655]	26/02/09	785.7	786.0	779.7	780.1	+13.4	+1.75	2,200,140	-
[1655]	26/02/06	761.6	766.7	758.0	766.7	-13.9	-1.78	3,297,780	-
[1655]	26/02/05	782.0	783.8	778.1	780.6	-1.7	-0.22	1,760,500	-
[1655]	26/02/04	779.0	782.6	778.3	782.3	-3.1	-0.39	1,927,150	-
[1655]	26/02/03	785.1	786.6	784.4	785.4	+19.3	+2.52	1,401,270	-
[1655]	26/02/02	776.2	778.3	765.5	766.1	-3.4	-0.44	2,181,180	-
[1655]	26/01/30	770.3	772.6	768.2	769.5	-4.1	-0.53	1,762,800	-
[1655]	26/01/29	771.3	774.0	768.7	773.6	-0.3	-0.04	2,122,310	-
[1655]	26/01/28	769.5	773.9	769.0	773.9	-4.8	-0.62	2,187,680	-
[1655]	26/01/27	775.4	779.0	773.9	778.7	+8.6	+1.12	1,451,590	-
[1655]	26/01/26	772.9	773.1	766.3	770.1	-24.2	-3.05	4,694,290	-
[1655]	26/01/23	791.2	794.3	790.7	794.3	+4.0	+0.51	802,970	-
[1655]	26/01/22	789.1	790.8	787.9	790.3	+10.6	+1.36	1,555,560	-
[1655]	26/01/21	776.9	779.8	776.7	779.7	-5.3	-0.68	2,326,080	-
[1655]	26/01/20	785.1	785.8	783.4	785.0	0.0	0.00	1,141,670	-
[1655]	26/01/19	788.8	788.8	783.3	785.0	-11.7	-1.47	2,763,060	-
[1655]	26/01/16	796.5	797.5	795.3	796.7	+1.4	+0.18	1,882,210	-
[1655]	26/01/15	792.5	795.3	791.5	795.3	-4.0	-0.50	1,542,260	-
[1655]	26/01/14	800.1	801.7	799.1	799.3	-0.3	-0.04	1,610,910	-
[1655]	26/01/13	794.8	800.2	794.6	799.6	+13.1	+1.67	2,681,840	-
[1655]	26/01/09	784.4	787.0	784.4	786.5	+6.1	+0.78	1,677,460	-
[1655]	26/01/08	783.7	785.1	779.6	780.4	-3.8	-0.48	1,586,120	-
[1655]	26/01/07	785.6	786.5	783.9	784.2	+3.3	+0.42	2,143,170	-
[1655]	26/01/06	780.2	781.2	779.7	780.9	+1.2	+0.15	3,674,170	-
[1655]	26/01/05	778.4	780.2	777.8	779.7	+1.2	+0.15	1,925,530	-
[1655]	25/12/30	777.6	779.5	777.3	778.5	-3.1	-0.40	1,658,780	-
[1655]	25/12/29	782.9	783.0	780.8	781.6	+0.1	+0.01	1,382,040	-
[1655]	25/12/26	781.0	783.6	780.6	781.5	+2.1	+0.27	2,253,350	-
[1655]	25/12/25	776.2	779.9	776.1	779.4	+3.2	+0.41	981,760	-
[1655]	25/12/24	778.4	779.0	775.3	776.2	+1.4	+0.18	1,826,390	-
[1655]	25/12/23	779.0	779.1	773.4	774.8	-2.7	-0.35	1,680,150	-
[1655]	25/12/22	778.3	779.7	777.4	777.5	+14.2	+1.86	3,344,980	-
[1655]	25/12/19	760.9	764.2	760.4	763.3	+5.4	+0.71	1,437,020	-
[1655]	25/12/18	755.1	757.9	754.3	757.9	-5.6	-0.73	1,610,110	-
[1655]	25/12/17	759.2	763.5	756.9	763.5	+4.9	+0.65	1,634,060	-
[1655]	25/12/16	762.4	763.9	757.6	758.6	-7.7	-1.00	1,973,640	-
[1655]	25/12/15	768.5	770.2	766.1	766.3	-10.7	-1.38	2,372,840	-
[1655]	25/12/12	774.6	777.0	774.1	777.0	+7.8	+1.01	2,430,510	-
[1655]	25/12/11	773.4	773.4	766.8	769.2	-5.3	-0.68	2,116,720	-
[1655]	25/12/10	774.2	774.9	772.9	774.5	+2.4	+0.31	1,391,800	-
[1655]	25/12/09	771.7	772.4	770.5	772.1	+1.2	+0.16	1,227,260	-
[1655]	25/12/08	770.3	771.5	768.5	770.9	+4.0	+0.52	1,622,330	-
[1655]	25/12/05	767.3	769.1	766.5	766.9	-1.5	-0.20	1,897,760	-
[1655]	25/12/04	767.4	769.4	766.8	768.4	+0.1	+0.01	1,904,460	-
[1655]	25/12/03	768.1	769.4	766.9	768.3	+2.9	+0.38	1,026,510	-
[1655]	25/12/02	764.9	766.6	764.1	765.4	+1.3	+0.17	1,460,360	-
[1655]	25/12/01	770.2	770.2	761.8	764.1	-9.1	-1.18	2,593,610	-
[1655]	25/11/28	769.5	773.2	769.0	773.2	+5.2	+0.68	1,502,000	-
[1655]	25/11/27	768.1	768.3	765.9	768.0	+4.2	+0.55	1,521,750	-
[1655]	25/11/26	762.6	764.9	761.6	763.8	+5.8	+0.77	1,715,080	-
[1655]	25/11/25	758.7	759.3	756.8	758.0	+15.0	+2.02	2,720,210	-
[1655]	25/11/21	743.7	746.9	742.8	743.0	-21.2	-2.77	3,154,970	-
[1655]	25/11/20	759.7	765.2	759.2	764.2	+22.9	+3.09	4,100,190	-
[1655]	25/11/19	742.8	743.5	738.5	741.3	-1.8	-0.24	2,947,730	-
[1655]	25/11/18	748.3	749.3	739.5	743.1	-11.8	-1.56	3,189,940	-
[1655]	25/11/17	752.2	755.3	750.2	754.9	+4.2	+0.56	1,677,000	-
[1655]	25/11/14	752.6	753.2	748.7	750.7	-16.9	-2.20	2,098,440	-
[1655]	25/11/13	762.7	767.6	762.6	767.6	+1.5	+0.20	1,253,290	-
[1655]	25/11/12	760.6	766.1	760.6	766.1	+6.8	+0.90	1,611,940	-
[1655]	25/11/11	760.0	761.9	758.2	759.3	+6.8	+0.90	1,574,530	-
[1655]	25/11/10	749.6	753.1	747.4	752.5	+6.7	+0.90	1,332,380	-
[1655]	25/11/07	743.1	745.8	740.1	745.8	-7.9	-1.05	2,100,380	-
[1655]	25/11/06	756.3	756.3	752.0	753.7	+3.7	+0.49	1,004,010	-
[1655]	25/11/05	748.9	750.0	741.1	750.0	-1.9	-0.25	1,763,880	-
[1655]	25/11/04	761.0	761.8	751.6	751.9	-11.4	-1.49	1,993,680	-
[1655]	25/10/31	761.6	763.3	760.4	763.3	+3.5	+0.46	1,380,010	-
[1655]	25/10/30	758.7	763.8	755.7	759.8	+0.9	+0.12	2,031,990	-
[1655]	25/10/29	754.2	759.3	753.0	758.9	+6.6	+0.88	1,546,220	-
[1655]	25/10/28	756.7	756.8	751.5	752.3	-3.7	-0.49	1,435,010	-
[1655]	25/10/27	754.2	756.5	752.3	756.0	+10.7	+1.44	2,024,280	-
[1655]	25/10/24	741.9	745.9	741.3	745.3	+9.1	+1.24	1,237,900	-
[1655]	25/10/23	733.1	737.8	732.3	736.2	-2.4	-0.32	646,360	-
[1655]	25/10/22	736.8	738.9	734.7	738.6	+4.2	+0.57	723,740	-
[1655]	25/10/21	732.7	735.3	730.9	734.4	+7.7	+1.06	973,690	-
[1655]	25/10/20	725.1	728.0	723.4	726.7	+14.0	+1.96	1,615,940	-
[1655]	25/10/17	715.5	717.5	710.7	712.7	-16.2	-2.22	2,071,000	-
[1655]	25/10/16	726.4	728.9	722.9	728.9	+0.9	+0.12	830,330	-
[1655]	25/10/15	726.9	728.9	724.4	728.0	+4.5	+0.62	749,500	-
[1655]	25/10/14	730.6	734.4	721.4	723.5	-19.9	-2.68	3,148,110	-
[1655]	25/10/10	743.9	744.3	741.3	743.4	-0.9	-0.12	1,129,060	-
[1655]	25/10/09	744.1	745.3	741.7	744.3	+6.6	+0.89	1,752,430	-
[1655]	25/10/08	735.3	739.2	735.3	737.7	+6.4	+0.88	2,162,200	-
[1655]	25/10/07	729.3	731.3	729.1	731.3	+2.0	+0.27	1,528,480	-
[1655]	25/10/06	725.4	729.8	724.4	729.3	+12.6	+1.76	1,810,830	-
[1655]	25/10/03	712.5	716.9	712.5	716.7	+4.6	+0.65	989,650	-
[1655]	25/10/02	711.1	712.9	711.1	712.1	+5.7	+0.81	756,790	-
[1655]	25/10/01	711.5	712.1	706.1	706.4	-4.9	-0.69	1,669,840	-
[1655]	25/09/30	713.0	714.4	711.0	711.3	-4.4	-0.61	850,000	-
[1655]	25/09/29	715.9	716.0	713.9	715.7	+1.9	+0.27	1,200,640	-
[1655]	25/09/26	713.0	714.0	711.5	713.8	+2.3	+0.32	1,607,750	-
[1655]	25/09/25	712.0	712.9	711.2	711.5	+1.3	+0.18	1,136,420	-
[1655]	25/09/24	708.3	711.2	707.2	710.2	+0.1	+0.01	951,120	-
[1655]	25/09/22	709.8	711.7	709.8	710.1	+4.1	+0.58	1,142,790	-
[1655]	25/09/19	708.0	708.7	703.3	706.0	+2.4	+0.34	1,798,510	-
[1655]	25/09/18	700.8	703.7	700.0	703.6	+6.7	+0.96	977,890	-
[1655]	25/09/17	698.0	700.0	696.2	696.9	-4.1	-0.58	1,345,300	-
[1655]	25/09/16	702.0	703.0	700.8	701.0	+1.9	+0.27	1,564,550	-
[1655]	25/09/12	698.1	700.0	698.0	699.1	+4.1	+0.59	1,787,970	-
[1655]	25/09/11	694.2	695.6	693.7	695.0	+0.8	+0.12	624,010	-
[1655]	25/09/10	692.3	694.2	692.2	694.2	+5.0	+0.73	1,037,510	-
[1655]	25/09/09	690.1	690.8	687.7	689.2	-3.5	-0.51	774,320	-
[1655]	25/09/08	693.9	696.0	691.6	692.7	-3.3	-0.47	1,066,020	-
[1655]	25/09/05	695.2	696.0	694.1	696.0	+7.8	+1.13	1,810,080	-