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
[1699]	26/10/29	811	816	806	810	+1.0	+0.12	141,560	-
[1699]	26/10/28	798	809	797	809	+10.4	+1.30	232,110	-
[1699]	26/10/27	798	799	793	799	+6.3	+0.79	359,720	-
[1699]	26/10/26	798	799	789	793	+1.1	+0.14	191,240	-
[1699]	26/10/23	778	793	775	792	+7.0	+0.89	244,700	-
[1699]	26/10/22	781	786	779	785	-2.0	-0.25	108,890	-
[1699]	26/10/21	781	788	781	787	+2.9	+0.37	142,350	-
[1699]	26/10/20	782	792	781	785	+12.4	+1.60	181,720	-
[1699]	26/10/19	776	781	773	773	+12.8	+1.68	183,140	-
[1699]	26/10/16	764	766	758	761	+12.9	+1.72	210,050	-
[1699]	26/10/15	753	753	744	749	-6.5	-0.86	131,610	-
[1699]	26/10/14	757	763	755	756	+15.6	+2.11	223,190	-
[1699]	26/10/13	746	746	739	741	+15.5	+2.13	253,150	-
[1699]	26/10/09	728	730	722	726	+5.8	+0.80	179,420	-
[1699]	26/10/08	713	722	709	721	+3.9	+0.54	157,500	-
[1699]	26/10/07	715	719	714	718	+12.1	+1.71	175,330	-
[1699]	26/10/06	706	712	704	706	+2.2	+0.31	171,180	-
[1699]	26/10/05	708	709	701	704	-4.9	-0.69	159,590	-
[1699]	26/10/02	714	717	709	709	+13.6	+1.95	427,100	-
[1699]	26/10/01	697	703	693	696	+7.6	+1.10	449,730	-
[1699]	26/09/30	689	691	684	689	-14.8	-2.10	729,020	-
[1699]	26/09/29	699	709	699	704	+5.3	+0.76	2,371,630	-
[1699]	26/09/28	697	704	693	699	+1.8	+0.26	1,873,890	-
[1699]	26/09/25	707	709	695	698	-4.7	-0.67	1,387,850	-
[1699]	26/09/24	701	703	694	703	-0.9	-0.13	256,120	-
[1699]	26/09/18	705	709	703	704	+4.7	+0.67	363,340	-
[1699]	26/09/17	706	710	700	700	-16.0	-2.23	3,076,910	-
[1699]	26/09/16	720	725	714	716	+8.2	+1.16	2,258,050	-
[1699]	26/09/15	700	710	700	708	+11.8	+1.69	336,890	-
[1699]	26/09/14	699	704	694	697	-1.0	-0.14	1,283,860	-
[1699]	26/09/11	706	711	693	698	+28.1	+4.19	940,590	-
[1699]	26/09/10	678	679	669	670	+5.5	+0.83	1,393,650	-
[1699]	26/09/09	665	668	663	665	+6.4	+0.97	151,980	-
[1699]	26/09/08	655	663	651	659	-4.1	-0.62	87,120	-
[1699]	26/09/07	661	666	657	664	+13.7	+2.10	210,880	-
[1699]	26/09/04	652	654	649	651	-2.6	-0.40	196,270	-
[1699]	26/09/03	665	667	652	654	-18.0	-2.68	863,270	-
[1699]	26/09/02	674	682	670	672	+17.0	+2.60	315,290	-
[1699]	26/09/01	654	657	652	655	+3.3	+0.51	163,430	-
[1699]	26/08/31	644	653	642	652	+21.0	+3.33	216,590	-
[1699]	26/08/28	634	634	630	631	+7.3	+1.17	57,070	-
[1699]	26/08/27	626	629	623	624	+4.4	+0.71	81,960	-
[1699]	26/08/26	622	622	615	620	-21.0	-3.28	160,730	-
[1699]	26/08/25	647	653	641	641	-6.4	-0.99	59,710	-
[1699]	26/08/24	651	653	643	648	-5.3	-0.81	83,640	-
[1699]	26/08/21	651	657	651	654	+12.2	+1.90	279,520	-
[1699]	26/08/20	640	643	638	642	-7.8	-1.20	75,640	-
[1699]	26/08/19	650	654	648	650	0	+0.00	215,200	-
[1699]	26/08/18	632	650	632	650	+28.5	+4.58	199,630	-
[1699]	26/08/17	623	627	620	622	-0.5	-0.08	50,820	-
[1699]	26/08/14	618	623	615	623	-2.8	-0.45	57,010	-
[1699]	26/08/13	623	627	619	626	-0.4	-0.06	65,880	-
[1699]	26/08/12	624	632	624	627	+37.8	+6.41	253,230	-
[1699]	26/08/10	591	596	588	590	+7.8	+1.34	63,980	-
[1699]	26/08/07	577	591	577	583	+16.3	+2.87	165,370	-
[1699]	26/08/06	564	570	562	567	+1.3	+0.23	109,780	-
[1699]	26/08/05	563	570	560	566	-23.0	-3.90	252,340	-
[1699]	26/08/04	584	591	583	589	+11.2	+1.94	95,650	-
[1699]	26/08/03	588	588	576	578	-23.6	-3.92	253,820	-
[1699]	26/07/31	612	613	598	602	-28.7	-4.55	278,500	-
[1699]	26/07/30	627	634	626	631	+14.0	+2.27	160,630	-
[1699]	26/07/29	618	625	614	617	-2.4	-0.39	158,060	-
[1699]	26/07/28	622	624	617	620	-3.7	-0.59	187,440	-
[1699]	26/07/27	630	636	622	624	-35.1	-5.32	291,380	-
[1699]	26/07/24	665	667	659	660	+8.3	+1.27	323,730	-
[1699]	26/07/23	649	653	646	652	+7.0	+1.09	500,540	-
[1699]	26/07/22	638	645	636	645	+17.0	+2.71	862,100	-
[1699]	26/07/21	629	629	624	628	+23.3	+3.85	744,230	-
[1699]	26/07/17	609.4	614.4	603.0	604.7	-4.2	-0.69	248,440	-
[1699]	26/07/16	611.4	613.6	606.1	608.9	+1.9	+0.31	534,260	-
[1699]	26/07/15	616.7	616.7	605.3	607.0	-9.0	-1.46	924,290	-
[1699]	26/07/14	613.7	623.9	606.7	616.0	+29.4	+5.01	3,215,290	-
[1699]	26/07/13	576.0	587.4	573.9	586.6	+26.4	+4.71	2,044,010	-
[1699]	26/07/10	563.7	563.9	558.5	560.2	-9.8	-1.72	150,980	-
[1699]	26/07/09	580.8	580.8	567.4	570.0	+3.8	+0.67	467,650	-
[1699]	26/07/08	564.0	567.7	559.4	566.2	+20.0	+3.66	245,920	-
[1699]	26/07/07	542.3	546.2	541.4	546.2	+4.1	+0.76	66,160	-
[1699]	26/07/06	534.5	543.2	534.1	542.1	+2.6	+0.48	287,360	-
[1699]	26/07/03	535.8	541.1	534.1	539.5	+4.6	+0.86	244,090	-
[1699]	26/07/02	537.5	538.7	533.0	534.9	-10.2	-1.87	1,254,620	-
[1699]	26/07/01	545.7	548.5	545.0	545.1	+0.4	+0.07	109,810	-
[1699]	26/06/30	545.0	547.9	544.2	544.7	+1.1	+0.20	103,670	-
[1699]	26/06/29	542.0	544.6	538.1	543.6	-3.7	-0.68	799,520	-
[1699]	26/06/26	549.1	556.1	544.8	547.3	+8.2	+1.52	371,570	-
[1699]	26/06/25	542.2	543.4	535.0	539.1	-19.6	-3.51	489,400	-
[1699]	26/06/24	558.9	562.0	556.7	558.7	-1.8	-0.32	948,900	-
[1699]	26/06/23	567.6	568.5	559.6	560.5	-14.0	-2.44	164,020	-
[1699]	26/06/22	590.1	591.3	573.6	574.5	-6.0	-1.03	476,540	-
[1699]	26/06/19	574.2	583.2	571.4	580.5	+19.5	+3.48	338,980	-
[1699]	26/06/18	572.5	573.8	560.3	561.0	-13.2	-2.30	340,730	-
[1699]	26/06/17	577.1	577.3	567.8	574.2	-20.7	-3.48	982,240	-
[1699]	26/06/16	600.7	600.7	594.0	594.9	-1.0	-0.17	359,210	-
[1699]	26/06/15	595.3	599.4	592.6	595.9	-35.7	-5.65	768,920	-
[1699]	26/06/12	638.9	638.9	629.9	631.6	-27.3	-4.14	384,970	-
[1699]	26/06/11	670.3	671.9	657.0	658.9	+16.3	+2.54	543,510	-
[1699]	26/06/10	650.6	654.2	640.5	642.6	-8.5	-1.31	406,360	-
[1699]	26/06/09	658.4	659.4	649.0	651.1	-19.9	-2.97	263,660	-
[1699]	26/06/08	657.9	673.6	656.0	671.0	+17.4	+2.66	449,160	-
[1699]	26/06/05	655.0	657.3	651.0	653.6	-11.0	-1.66	185,990	-
[1699]	26/06/04	665.4	667.0	661.6	664.6	-0.8	-0.12	211,020	-
[1699]	26/06/03	652.1	666.4	652.1	665.4	+23.3	+3.63	318,380	-
[1699]	26/06/02	646.4	650.8	640.1	642.1	+0.1	+0.02	523,840	-
[1699]	26/06/01	637.1	642.9	636.1	642.0	+12.5	+1.99	369,940	-
[1699]	26/05/29	634.0	634.9	628.8	629.5	-12.5	-1.95	550,800	-
[1699]	26/05/28	635.8	649.0	634.7	642.0	+4.1	+0.64	420,660	-
[1699]	26/05/27	646.6	647.3	636.1	637.9	-3.2	-0.50	1,228,330	-
[1699]	26/05/26	634.4	643.4	634.4	641.1	+7.1	+1.12	304,270	-
[1699]	26/05/25	640.3	643.6	628.3	634.0	-42.1	-6.23	843,540	-
[1699]	26/05/22	674	679	668	676	-1.9	-0.28	399,150	-
[1699]	26/05/21	675	681	671	678	-16.8	-2.42	569,010	-
[1699]	26/05/20	701	704	695	695	-0.2	-0.03	510,010	-
[1699]	26/05/19	689	698	689	696	+0.2	+0.03	439,540	-
[1699]	26/05/18	689	702	687	696	+27.0	+4.04	803,950	-
[1699]	26/05/15	661	672	659	669	+13.2	+2.01	391,380	-
[1699]	26/05/14	656	660	653	656	-2.4	-0.36	221,520	-
[1699]	26/05/13	666	666	658	659	+6.4	+0.98	323,070	-
[1699]	26/05/12	647	654	646	653	+4.6	+0.71	367,050	-
[1699]	26/05/11	646	652	644	649	+34.4	+5.59	1,709,690	-
[1699]	26/05/08	627	629	615	615	0	+0.00	2,125,050	-
[1699]	26/05/07	614	619	610	615	-44.7	-6.77	1,155,570	-
[1699]	26/05/01	659	663	656	660	-22.5	-3.29	723,730	-
[1699]	26/04/30	664	686	663	683	+49.7	+7.84	2,214,670	-
[1699]	26/04/28	626	638	624	634	+10.3	+1.65	2,121,360	-
[1699]	26/04/27	624.5	626.7	617.8	623.7	+2.3	+0.37	478,650	-
[1699]	26/04/24	626.7	630.6	618.6	621.4	+9.0	+1.47	1,001,820	-
[1699]	26/04/23	605.0	625.0	602.7	612.4	+25.0	+4.26	3,727,150	-
[1699]	26/04/22	593.2	593.8	581.2	587.4	+14.2	+2.48	845,150	-
[1699]	26/04/21	571.9	576.4	569.4	573.2	-7.2	-1.24	553,950	-
[1699]	26/04/20	584.9	586.4	573.4	580.4	-10.6	-1.79	4,329,060	-
[1699]	26/04/17	592.1	594.5	588.0	591.0	+4.5	+0.77	1,981,540	-
[1699]	26/04/16	584.2	587.5	583.0	586.5	+2.6	+0.45	1,149,840	-
[1699]	26/04/15	582.1	588.6	580.3	583.9	-15.7	-2.62	1,151,910	-
[1699]	26/04/14	595.4	600.8	591.5	599.6	-5.8	-0.96	851,440	-
[1699]	26/04/13	610.6	612.4	604.3	605.4	+24.8	+4.27	2,094,870	-
[1699]	26/04/10	582.0	584.7	576.2	580.6	-3.2	-0.55	988,450	-
[1699]	26/04/09	584.3	588.3	577.7	583.8	+35.8	+6.53	1,629,190	-
[1699]	26/04/08	559.3	566.3	547.3	548.0	-61.3	-10.06	5,921,410	-
[1699]	26/04/07	603.4	612.5	600.6	609.3	+14.4	+2.42	1,496,330	-
[1699]	26/04/06	604.8	605.5	590.2	594.9	+0.1	+0.02	3,394,570	-
[1699]	26/04/03	604.0	605.0	590.0	594.8	-9.0	-1.49	1,647,570	-
[1699]	26/04/02	565.6	605.8	558.7	603.8	+31.2	+5.45	5,680,910	-
[1699]	26/04/01	585.0	595.5	572.6	572.6	-42.4	-6.89	4,899,320	-
[1699]	26/03/31	633.5	633.5	606.6	615.0	-5.1	-0.82	2,405,150	-
[1699]	26/03/30	631.6	632.9	618.0	620.1	+14.4	+2.38	1,609,000	-
[1699]	26/03/27	602.9	607.5	592.8	605.7	+9.7	+1.63	1,678,140	-
[1699]	26/03/26	588.3	598.0	587.6	596.0	+17.2	+2.97	2,059,380	-
[1699]	26/03/25	572.4	579.8	561.1	578.8	-7.2	-1.23	3,783,780	-
[1699]	26/03/24	578.6	593.2	577.8	586.0	-51.5	-8.08	3,629,820	-
[1699]	26/03/23	624.9	639.0	621.7	637.5	+14.7	+2.36	2,038,470	-
[1699]	26/03/19	625.4	636.6	619.2	622.8	+37.4	+6.39	2,994,610	-
[1699]	26/03/18	605.2	605.6	583.3	585.4	-24.1	-3.95	3,726,970	-
[1699]	26/03/17	598.2	617.1	596.1	609.5	-6.2	-1.01	6,377,650	-
[1699]	26/03/16	611.7	618.9	602.2	615.7	+16.4	+2.74	9,862,860	-
[1699]	26/03/13	603.8	604.8	594.5	599.3	+19.3	+3.33	6,930,540	-
[1699]	26/03/12	589.5	594.2	574.0	580.0	+50.2	+9.48	9,007,690	-
[1699]	26/03/11	536.4	539.0	518.7	529.8	-10.6	-1.96	6,928,400	-
[1699]	26/03/10	529.9	547.1	514.3	540.4	-39.5	-6.81	7,299,910	-
[1699]	26/03/09	579.9	579.9	579.9	579.9	+80.0	+16.00	800,680	-
[1699]	26/03/06	494.2	499.9	489.0	499.9	+8.6	+1.75	2,131,420	-
[1699]	26/03/05	483.0	495.4	480.1	491.3	-6.7	-1.35	2,100,690	-
[1699]	26/03/04	486.9	498.0	479.4	498.0	+20.3	+4.25	2,664,470	-
[1699]	26/03/03	468.2	481.2	467.0	477.7	+3.8	+0.80	2,073,670	-
[1699]	26/03/02	477.8	480.0	460.0	473.9	+34.3	+7.80	3,959,410	-
[1699]	26/02/27	435.2	439.6	432.7	439.6	+0.8	+0.18	865,520	-
[1699]	26/02/26	441.5	441.5	437.0	438.8	-0.2	-0.05	244,430	-
[1699]	26/02/25	441.1	444.4	438.9	439.0	-3.2	-0.72	232,630	-
[1699]	26/02/24	439.1	444.4	437.8	442.2	-1.4	-0.32	904,270	-
[1699]	26/02/20	440.0	443.6	438.8	443.6	+12.5	+2.90	2,294,800	-
[1699]	26/02/19	428.5	433.0	428.4	431.1	+21.6	+5.27	1,218,170	-
[1699]	26/02/18	407.3	410.6	407.2	409.5	-4.5	-1.09	241,640	-
[1699]	26/02/17	416.9	417.6	413.1	414.0	+3.3	+0.80	433,790	-
[1699]	26/02/16	409.6	411.7	409.2	410.7	+0.3	+0.07	37,760	-
[1699]	26/02/13	411.5	411.7	408.8	410.4	-12.5	-2.96	347,830	-
[1699]	26/02/12	424.7	425.5	421.2	422.9	-3.7	-0.87	260,920	-
[1699]	26/02/10	428.1	428.5	424.0	426.6	+7.2	+1.72	381,090	-
[1699]	26/02/09	421.6	422.9	418.4	419.4	-6.5	-1.53	197,080	-
[1699]	26/02/06	417.0	427.1	414.9	425.9	+2.3	+0.54	258,260	-
[1699]	26/02/05	427.1	428.8	422.3	423.6	+3.1	+0.74	339,610	-
[1699]	26/02/04	418.7	422.6	418.0	420.5	+13.9	+3.42	2,356,610	-
[1699]	26/02/03	405.8	409.7	404.9	406.6	+3.8	+0.94	194,140	-
[1699]	26/02/02	414.1	417.5	402.1	402.8	-14.8	-3.54	444,630	-
[1699]	26/01/30	422.2	423.7	415.6	417.6	+3.0	+0.72	549,070	-
[1699]	26/01/29	410.0	415.6	399.8	414.6	+8.6	+2.12	1,512,490	-
[1699]	26/01/28	404.6	407.1	403.5	406.0	+7.0	+1.75	262,230	-
[1699]	26/01/27	400.2	400.2	396.5	399.0	-5.9	-1.46	134,360	-
[1699]	26/01/26	407.8	407.8	400.0	404.9	-0.6	-0.15	132,850	-
[1699]	26/01/23	403.1	405.5	402.7	405.5	-4.3	-1.05	142,930	-
[1699]	26/01/22	407.7	410.4	407.4	409.8	+7.4	+1.84	222,840	-
[1699]	26/01/21	401.6	403.7	400.7	402.4	+1.7	+0.42	111,830	-
[1699]	26/01/20	400.0	402.0	398.7	400.7	+2.4	+0.60	260,940	-
[1699]	26/01/19	396.6	400.7	396.0	398.3	+0.5	+0.13	72,230	-
[1699]	26/01/16	399.7	400.7	397.2	397.8	-8.1	-2.00	178,210	-
[1699]	26/01/15	408.3	410.5	403.1	405.9	-5.1	-1.24	1,029,270	-
[1699]	26/01/14	411.5	411.7	409.7	411.0	+7.5	+1.86	592,790	-
[1699]	26/01/13	399.7	403.5	399.7	403.5	+12.5	+3.20	1,244,780	-
[1699]	26/01/09	388.7	391.0	387.8	391.0	+15.9	+4.24	1,309,800	-
[1699]	26/01/08	376.2	377.7	374.4	375.1	+0.1	+0.03	389,540	-
[1699]	26/01/07	377.3	378.2	372.8	375.0	-11.2	-2.90	590,110	-
[1699]	26/01/06	386.6	387.6	385.0	386.2	+6.1	+1.60	236,000	-
[1699]	26/01/05	382.6	385.1	379.5	380.1	-4.0	-1.04	595,600	-
[1699]	25/12/30	382.7	385.6	382.5	384.1	+2.9	+0.76	132,540	-
[1699]	25/12/29	381.2	382.4	379.6	381.2	-6.1	-1.58	254,780	-
[1699]	25/12/26	386.8	389.5	386.8	387.3	-1.5	-0.39	1,191,440	-
[1699]	25/12/25	382.0	390.0	382.0	388.8	+2.0	+0.52	269,220	-
[1699]	25/12/24	388.1	388.6	385.6	386.8	+2.4	+0.62	222,120	-
[1699]	25/12/23	386.6	386.6	383.5	384.4	+2.2	+0.58	612,600	-
[1699]	25/12/22	381.6	383.5	381.0	382.2	+10.3	+2.77	1,108,480	-
[1699]	25/12/19	371.3	372.5	370.6	371.9	-2.5	-0.67	249,740	-
[1699]	25/12/18	375.5	376.7	371.7	374.4	+2.6	+0.70	640,570	-
[1699]	25/12/17	366.9	371.8	366.5	371.8	-0.6	-0.16	387,880	-
[1699]	25/12/16	373.9	374.1	371.1	372.4	-7.6	-2.00	482,800	-
[1699]	25/12/15	380.6	381.9	379.5	380.0	-4.1	-1.07	421,390	-
[1699]	25/12/12	382.2	384.5	382.2	384.1	-1.3	-0.34	417,280	-
[1699]	25/12/11	387.8	388.7	385.3	385.4	-3.4	-0.87	135,260	-
[1699]	25/12/10	388.4	389.3	387.6	388.8	+0.8	+0.21	513,270	-
[1699]	25/12/09	388.6	389.2	386.8	388.0	-6.7	-1.70	566,310	-
[1699]	25/12/08	393.7	395.1	393.0	394.7	+5.9	+1.52	504,400	-
[1699]	25/12/05	390.7	390.7	388.4	388.8	-0.3	-0.08	310,970	-
[1699]	25/12/04	386.7	389.8	386.6	389.1	+3.0	+0.78	108,870	-
[1699]	25/12/03	386.6	387.0	385.1	386.1	-5.6	-1.43	156,080	-
[1699]	25/12/02	392.1	392.1	390.5	391.7	-0.9	-0.23	224,960	-
[1699]	25/12/01	390.9	393.9	388.5	392.6	+5.7	+1.47	484,250	-
[1699]	25/11/28	389.8	390.8	386.6	386.9	+0.3	+0.08	313,190	-
[1699]	25/11/27	388.0	388.0	385.1	386.6	+1.1	+0.29	262,950	-
[1699]	25/11/26	384.8	385.6	383.4	385.5	-2.6	-0.67	154,440	-
[1699]	25/11/25	390.6	390.8	388.0	388.1	-0.7	-0.18	156,850	-
[1699]	25/11/21	389.5	390.7	386.2	388.8	-6.1	-1.54	314,130	-
[1699]	25/11/20	395.5	396.7	394.7	394.9	-3.5	-0.88	195,160	-
[1699]	25/11/19	398.8	399.4	397.0	398.4	+6.8	+1.74	636,080	-
[1699]	25/11/18	393.1	394.1	390.4	391.6	+1.4	+0.36	431,680	-
[1699]	25/11/17	389.6	390.5	388.7	390.2	-0.2	-0.05	281,800	-
[1699]	25/11/14	386.4	394.6	386.4	390.4	+4.7	+1.22	408,280	-
[1699]	25/11/13	385.0	385.7	383.4	385.7	-13.6	-3.41	867,040	-
[1699]	25/11/12	398.8	399.8	398.3	399.3	+7.9	+2.02	467,000	-
[1699]	25/11/11	392.0	393.1	390.9	391.4	-1.3	-0.33	68,450	-
[1699]	25/11/10	389.5	393.2	388.7	392.7	+3.7	+0.95	662,150	-
[1699]	25/11/07	387.3	389.0	385.8	389.0	-1.6	-0.41	264,070	-
[1699]	25/11/06	388.2	390.8	388.2	390.6	-2.7	-0.69	569,920	-
[1699]	25/11/05	390.1	393.3	387.9	393.3	-0.5	-0.13	214,330	-
[1699]	25/11/04	395.2	396.6	393.4	393.8	+2.8	+0.72	1,073,250	-
[1699]	25/10/31	389.7	391.0	388.8	391.0	+4.9	+1.27	632,890	-
[1699]	25/10/30	387.3	388.6	385.2	386.1	+0.1	+0.03	2,013,710	-
[1699]	25/10/29	384.4	386.2	383.4	386.0	-2.3	-0.59	273,660	-
[1699]	25/10/28	390.4	390.6	387.2	388.3	-6.4	-1.62	735,880	-
[1699]	25/10/27	394.4	395.5	391.9	394.7	+3.0	+0.77	367,830	-
[1699]	25/10/24	391.0	392.5	389.9	391.7	+3.9	+1.01	903,330	-
[1699]	25/10/23	384.9	388.2	383.0	387.8	+12.7	+3.39	1,726,820	-
[1699]	25/10/22	370.0	375.8	368.0	375.1	+7.9	+2.15	1,009,380	-
[1699]	25/10/21	363.8	367.8	361.7	367.2	+4.7	+1.30	861,570	-
[1699]	25/10/20	364.5	365.5	361.6	362.5	+2.6	+0.72	392,620	-
[1699]	25/10/17	362.0	362.0	358.8	359.9	-11.9	-3.20	1,146,440	-
[1699]	25/10/16	370.8	372.1	369.7	371.8	+0.7	+0.19	1,081,970	-
[1699]	25/10/15	372.5	372.6	369.6	371.1	-4.4	-1.17	1,185,900	-
[1699]	25/10/14	381.8	381.8	374.6	375.5	-14.3	-3.67	1,003,400	-
[1699]	25/10/10	392.4	392.8	389.5	389.8	-7.5	-1.89	1,019,410	-
[1699]	25/10/09	394.1	397.3	392.0	397.3	+2.3	+0.58	556,620	-
[1699]	25/10/08	393.1	395.8	393.0	395.0	+5.6	+1.44	343,470	-
[1699]	25/10/07	388.0	389.5	387.4	389.4	+4.2	+1.09	305,830	-
[1699]	25/10/06	384.1	387.7	384.1	385.2	+8.7	+2.31	559,780	-
[1699]	25/10/03	374.0	377.0	373.2	376.5	-3.3	-0.87	765,390	-
[1699]	25/10/02	379.5	383.1	379.3	379.8	-3.9	-1.02	1,075,460	-
[1699]	25/10/01	385.4	385.8	382.8	383.7	-5.9	-1.51	367,430	-
[1699]	25/09/30	390.0	391.1	388.6	389.6	-12.4	-3.08	1,413,210	-
[1699]	25/09/29	402.4	403.0	401.4	402.0	-1.6	-0.40	486,890	-
[1699]	25/09/26	403.8	404.6	402.5	403.6	+5.4	+1.36	2,737,970	-
[1699]	25/09/25	397.7	399.2	397.4	398.2	+9.0	+2.31	926,790	-
[1699]	25/09/24	389.7	390.4	388.8	389.2	+3.6	+0.93	176,720	-
[1699]	25/09/22	384.8	387.0	384.3	385.6	-1.7	-0.44	338,230	-
[1699]	25/09/19	389.0	389.9	385.5	387.3	-1.5	-0.39	237,180	-
[1699]	25/09/18	389.4	389.4	387.0	388.8	-1.4	-0.36	171,650	-
[1699]	25/09/17	390.6	391.2	389.6	390.2	+3.4	+0.88	332,330	-
[1699]	25/09/16	387.0	388.7	386.3	386.8	+7.8	+2.06	363,920	-
[1699]	25/09/12	380.3	380.3	378.3	379.0	-10.3	-2.65	1,078,230	-
[1699]	25/09/11	389.5	389.9	387.8	389.3	+2.0	+0.52	274,910	-
[1699]	25/09/10	385.1	387.3	384.4	387.3	+5.3	+1.39	361,660	-
[1699]	25/09/09	381.5	382.3	380.4	382.0	-3.2	-0.83	375,510	-
[1699]	25/09/08	382.0	385.4	381.1	385.2	-1.8	-0.47	1,071,490	-
[1699]	25/09/05	387.2	387.6	386.0	387.0	-1.3	-0.33	438,660	-