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
[2011]	26/10/29	855	855	846	852	+12.7	+1.51	42,730	-
[2011]	26/10/28	860	863	840	840	-19.0	-2.21	39,420	-
[2011]	26/10/27	864	864	857	859	+17.5	+2.08	34,190	-
[2011]	26/10/26	861	865	842	842	-9.6	-1.13	53,600	-
[2011]	26/10/23	864	864	842	852	-3.9	-0.46	94,550	-
[2011]	26/10/22	857	863	855	856	-1.0	-0.12	34,610	-
[2011]	26/10/21	856	860	856	857	+6.8	+0.80	47,920	-
[2011]	26/10/20	866	866	851	851	-13.3	-1.54	53,890	-
[2011]	26/10/19	868	868	858	865	+2.2	+0.25	39,450	-
[2011]	26/10/16	857	864	857	863	+14.7	+1.73	81,480	-
[2011]	26/10/15	862	862	847	849	-8.4	-0.98	48,460	-
[2011]	26/10/14	862	864	857	858	-3.1	-0.36	31,480	-
[2011]	26/10/13	862	862	855	862	+12.7	+1.49	23,360	-
[2011]	26/10/09	854	855	850	850	+6.5	+0.77	6,770	-
[2011]	26/10/08	850	850	844	844	-12.7	-1.48	82,360	-
[2011]	26/10/07	853	864	853	857	-3.8	-0.44	23,650	-
[2011]	26/10/06	855	862	855	861	+6.4	+0.75	29,590	-
[2011]	26/10/05	869	869	850	855	-13.8	-1.59	28,160	-
[2011]	26/10/02	864	869	846	869	+2.5	+0.29	9,400	-
[2011]	26/10/01	858	867	851	867	-1.4	-0.16	16,080	-
[2011]	26/09/30	860	869	852	869	+22.5	+2.66	14,790	-
[2011]	26/09/29	869	869	847	847	-21.4	-2.46	3,320	-
[2011]	26/09/28	870	870	860	869	+6.0	+0.70	15,250	-
[2011]	26/09/25	866	867	860	863	+2.2	+0.26	22,990	-
[2011]	26/09/24	861	861	858	861	+6.1	+0.71	1,760	-
[2011]	26/09/18	864	871	855	855	-8.1	-0.94	18,810	-
[2011]	26/09/17	856	865	856	864	+8.8	+1.03	21,160	-
[2011]	26/09/16	848	859	848	856	+6.9	+0.81	20,670	-
[2011]	26/09/15	858	858	847	850	-3.5	-0.41	19,460	-
[2011]	26/09/14	846	855	844	854	+12.7	+1.51	19,890	-
[2011]	26/09/11	836	848	832	842	+1.3	+0.15	37,130	-
[2011]	26/09/10	847	847	837	841	-2.3	-0.27	60,660	-
[2011]	26/09/09	861	861	841	844	-1.4	-0.17	74,240	-
[2011]	26/09/08	874	874	846	846	-12.8	-1.49	46,090	-
[2011]	26/09/07	867	870	858	859	-3.1	-0.36	9,120	-
[2011]	26/09/04	869	876	858	863	-4.9	-0.56	24,690	-
[2011]	26/09/03	877	883	865	868	+1.4	+0.16	18,760	-
[2011]	26/09/02	871	877	863	867	-12.3	-1.40	31,740	-
[2011]	26/09/01	868	888	868	880	+11.5	+1.32	21,010	-
[2011]	26/08/31	862	870	860	869	+7.3	+0.85	249,660	-
[2011]	26/08/28	868	868	860	862	0	+0.00	3,070	-
[2011]	26/08/27	868	868	858	862	+1.1	+0.13	4,020	-
[2011]	26/08/26	855	863	855	861	+6.5	+0.76	7,410	-
[2011]	26/08/25	859	859	852	855	-0.8	-0.09	11,180	-
[2011]	26/08/24	856	860	850	856	+4.8	+0.56	12,570	-
[2011]	26/08/21	850	861	841	852	-0.2	-0.02	24,280	-
[2011]	26/08/20	851	853	842	853	+17.0	+2.03	16,840	-
[2011]	26/08/19	848	848	836	836	-19.7	-2.30	81,220	-
[2011]	26/08/18	855	860	854	856	-13.1	-1.51	203,770	-
[2011]	26/08/17	865	870	858	870	+6.0	+0.69	25,860	-
[2011]	26/08/14	852	864	852	864	+8.1	+0.95	50,770	-
[2011]	26/08/13	859	859	850	856	+5.6	+0.66	3,420	-
[2011]	26/08/12	860	860	848	851	+2.5	+0.29	34,440	-
[2011]	26/08/10	855	855	844	849	-1.0	-0.12	39,230	-
[2011]	26/08/07	848	850	835	850	+3.0	+0.35	2,180	-
[2011]	26/08/06	840	848	839	847	+11.8	+1.41	12,140	-
[2011]	26/08/05	849	849	831	836	+2.6	+0.31	51,040	-
[2011]	26/08/04	831	834	825	834	+5.4	+0.65	47,220	-
[2011]	26/08/03	847	847	817	829	-16.6	-1.96	207,810	-
[2011]	26/07/31	845	847	841	846	+5.6	+0.67	2,010	-
[2011]	26/07/30	845	845	837	841	-5.9	-0.70	152,370	-
[2011]	26/07/29	846	847	838	847	+11.5	+1.38	257,930	-
[2011]	26/07/28	850	850	836	836	-3.3	-0.39	72,790	-
[2011]	26/07/27	848	849	840	840	+7.3	+0.88	129,810	-
[2011]	26/07/24	836	837	828	833	-2.2	-0.26	17,740	-
[2011]	26/07/23	835	840	834	836	+1.4	+0.17	17,300	-
[2011]	26/07/22	834	840	830	835	-0.2	-0.02	58,240	-
[2011]	26/07/21	828	836	823	836	+22.7	+2.79	58,750	-
[2011]	26/07/17	824.0	835.3	811.0	813.4	-12.4	-1.50	205,320	-
[2011]	26/07/16	836.9	836.9	825.8	825.8	-11.1	-1.33	12,650	-
[2011]	26/07/15	830.0	836.9	827.7	836.9	+10.3	+1.25	128,770	-
[2011]	26/07/14	823.5	829.5	819.4	826.6	+7.8	+0.95	200,130	-
[2011]	26/07/13	833.0	833.0	818.8	818.8	-4.6	-0.56	37,020	-
[2011]	26/07/10	834.8	834.8	822.0	823.4	+3.2	+0.39	26,770	-
[2011]	26/07/09	827.0	827.0	820.0	820.2	-6.9	-0.83	51,870	-
[2011]	26/07/08	840.9	840.9	827.1	827.1	-4.0	-0.48	44,380	-
[2011]	26/07/07	848.8	848.8	830.8	831.1	-13.0	-1.54	142,330	-
[2011]	26/07/06	830.0	844.1	828.4	844.1	+19.3	+2.34	265,550	-
[2011]	26/07/03	820.0	824.8	819.6	824.8	+12.4	+1.53	83,390	-
[2011]	26/07/02	814.0	819.3	810.8	812.4	+14.4	+1.80	126,980	-
[2011]	26/07/01	819.8	819.8	798.0	798.0	-6.8	-0.84	570	-
[2011]	26/06/30	815.7	816.5	804.8	804.8	-3.1	-0.38	8,540	-
[2011]	26/06/29	798.2	817.5	798.2	807.9	+24.7	+3.15	134,810	-
[2011]	26/06/26	814.0	814.0	783.2	783.2	-24.4	-3.02	271,030	-
[2011]	26/06/25	811.7	811.7	803.0	807.6	+10.9	+1.37	3,250	-
[2011]	26/06/24	815.0	815.0	796.7	796.7	-8.6	-1.07	68,850	-
[2011]	26/06/23	821.0	821.0	805.3	805.3	-10.5	-1.29	128,840	-
[2011]	26/06/22	810.2	815.9	810.2	815.8	+5.7	+0.70	4,420	-
[2011]	26/06/19	811.4	820.0	810.1	810.1	-0.1	-0.01	3,470	-
[2011]	26/06/18	810.0	817.4	810.0	810.2	+0.3	+0.04	9,260	-
[2011]	26/06/17	800.1	812.7	800.1	809.9	+6.0	+0.75	8,850	-
[2011]	26/06/16	804.9	806.0	801.2	803.9	+13.9	+1.76	64,890	-
[2011]	26/06/15	805.9	818.0	790.0	790.0	-5.3	-0.67	63,280	-
[2011]	26/06/12	802.5	805.6	795.3	795.3	-3.9	-0.49	131,590	-
[2011]	26/06/11	781.4	799.2	780.1	799.2	+2.8	+0.35	32,920	-
[2011]	26/06/10	799.7	805.0	792.4	796.4	+3.8	+0.48	81,590	-
[2011]	26/06/09	787.3	799.8	787.3	792.6	+6.4	+0.81	15,900	-
[2011]	26/06/08	792.0	792.0	782.6	786.2	-11.0	-1.38	65,270	-
[2011]	26/06/05	799.0	800.2	796.9	797.2	+6.2	+0.78	77,360	-
[2011]	26/06/04	787.0	794.4	781.0	791.0	-8.2	-1.03	18,990	-
[2011]	26/06/03	800.0	800.0	790.3	799.2	+11.3	+1.43	340,120	-
[2011]	26/06/02	795.0	795.0	777.6	787.9	-5.2	-0.66	45,150	-
[2011]	26/06/01	808.5	808.5	785.0	793.1	-11.9	-1.48	7,770	-
[2011]	26/05/29	799.7	807.0	799.6	805.0	+12.7	+1.60	112,080	-
[2011]	26/05/28	800.0	800.0	791.6	792.3	-7.1	-0.89	2,950	-
[2011]	26/05/27	800.1	803.8	796.8	799.4	-0.7	-0.09	53,180	-
[2011]	26/05/26	797.0	801.5	794.9	800.1	+0.5	+0.06	8,710	-
[2011]	26/05/25	804.2	804.2	795.4	799.6	+6.4	+0.81	51,220	-
[2011]	26/05/22	799	799	793	793	-6.8	-0.85	1,010	-
[2011]	26/05/21	796	802	796	800	+5.3	+0.67	40,320	-
[2011]	26/05/20	810	810	779	795	-9.3	-1.16	3,340	-
[2011]	26/05/19	797	818	797	805	-1.9	-0.24	889,610	-
[2011]	26/05/18	823	823	805	807	-0.7	-0.09	5,970	-
[2011]	26/05/15	823	823	808	808	-5.0	-0.62	760	-
[2011]	26/05/14	821	827	812	813	-4.7	-0.57	1,470	-
[2011]	26/05/13	819	819	810	818	+8.1	+1.00	2,790	-
[2011]	26/05/12	809	816	798	810	+4.7	+0.58	1,730	-
[2011]	26/05/11	809	809	805	806	+7.8	+0.98	1,280	-
[2011]	26/05/08	807	807	794	799	-7.8	-0.97	38,630	-
[2011]	26/05/07	805	808	798	807	+17.3	+2.19	1,750	-
[2011]	26/05/01	804	804	785	790	-2.7	-0.34	7,670	-
[2011]	26/04/30	793	794	788	793	-6.4	-0.80	41,580	-
[2011]	26/04/28	790	800	787	800	+16.4	+2.09	1,420	-
[2011]	26/04/27	801.0	801.0	779.5	783.8	-5.7	-0.72	32,920	-
[2011]	26/04/24	791.3	791.3	784.6	789.5	+3.4	+0.43	930	-
[2011]	26/04/23	795.0	795.0	782.9	786.1	-8.4	-1.06	90,220	-
[2011]	26/04/22	803.9	803.9	794.5	794.5	-11.1	-1.38	1,830	-
[2011]	26/04/21	815.0	815.0	805.0	805.6	-3.0	-0.37	83,020	-
[2011]	26/04/20	808.0	812.0	804.8	808.6	+2.6	+0.32	610	-
[2011]	26/04/17	812.0	814.9	806.0	806.0	-8.2	-1.01	2,480	-
[2011]	26/04/16	820.4	820.4	812.1	814.2	+4.5	+0.56	142,270	-
[2011]	26/04/15	818.2	818.2	808.8	809.7	-0.3	-0.04	3,320	-
[2011]	26/04/14	817.3	817.3	809.6	810.0	+5.2	+0.65	1,250	-
[2011]	26/04/13	818.5	818.9	804.8	804.8	-9.4	-1.15	980	-
[2011]	26/04/10	832.5	832.5	814.2	814.2	-3.3	-0.40	12,500	-
[2011]	26/04/09	823.0	829.3	817.5	817.5	+4.0	+0.49	2,710	-
[2011]	26/04/08	818.1	830.0	813.5	813.5	+7.1	+0.88	8,480	-
[2011]	26/04/07	804.5	808.2	802.1	806.4	+1.4	+0.17	3,650	-
[2011]	26/04/06	799.0	812.0	799.0	805.0	+6.3	+0.79	3,950	-
[2011]	26/04/03	788.6	807.0	788.6	798.7	+25.1	+3.24	17,010	-
[2011]	26/04/02	811.7	811.7	773.6	773.6	-26.4	-3.30	21,030	-
[2011]	26/04/01	807.2	807.2	790.9	800.0	+23.4	+3.01	13,250	-
[2011]	26/03/31	780.9	785.8	770.1	776.6	-0.4	-0.05	6,110	-
[2011]	26/03/30	761.5	778.9	761.5	777.0	-14.5	-1.83	7,420	-
[2011]	26/03/27	780.5	797.7	780.5	791.5	+8.7	+1.11	5,270	-
[2011]	26/03/26	800.0	800.0	782.8	782.8	-7.6	-0.96	49,310	-
[2011]	26/03/25	799.5	799.5	790.0	790.4	+17.7	+2.29	146,310	-
[2011]	26/03/24	767.1	778.7	767.1	772.7	+14.8	+1.95	3,520	-
[2011]	26/03/23	769.1	769.1	748.9	757.9	-19.5	-2.51	62,210	-
[2011]	26/03/19	790.2	791.0	777.4	777.4	-20.6	-2.58	1,480	-
[2011]	26/03/18	793.0	798.0	788.7	798.0	+18.8	+2.41	1,780	-
[2011]	26/03/17	785.0	790.5	777.8	779.2	+1.4	+0.18	1,340	-
[2011]	26/03/16	780.8	783.9	774.0	777.8	-0.9	-0.12	178,000	-
[2011]	26/03/13	780.0	784.4	775.2	778.7	-3.1	-0.40	16,540	-
[2011]	26/03/12	805.0	805.0	779.6	781.8	-22.6	-2.81	22,640	-
[2011]	26/03/11	799.1	808.4	799.1	804.4	+5.6	+0.70	2,710	-
[2011]	26/03/10	800.0	812.7	791.2	798.8	+19.4	+2.49	6,430	-
[2011]	26/03/09	792.0	792.0	765.0	779.4	-25.6	-3.18	98,050	-
[2011]	26/03/06	805.0	812.2	795.3	805.0	0.0	0.00	4,370	-
[2011]	26/03/05	826.8	826.8	800.0	805.0	+12.8	+1.62	65,650	-
[2011]	26/03/04	800.0	805.5	778.9	792.2	-36.1	-4.36	44,110	-
[2011]	26/03/03	850.0	850.0	818.3	828.3	-15.2	-1.80	10,450	-
[2011]	26/03/02	845.3	845.3	830.0	843.5	-7.2	-0.85	19,900	-
[2011]	26/02/27	842.0	853.9	842.0	850.7	+12.7	+1.52	1,410	-
[2011]	26/02/26	845.7	845.7	838.0	838.0	+4.4	+0.53	3,830	-
[2011]	26/02/25	839.8	839.8	826.1	833.6	+4.1	+0.49	15,280	-
[2011]	26/02/24	834.8	834.8	824.6	829.5	+3.0	+0.36	11,940	-
[2011]	26/02/20	833.5	833.5	824.6	826.5	-4.8	-0.58	230	-
[2011]	26/02/19	832.3	834.5	824.2	831.3	+7.9	+0.96	16,090	-
[2011]	26/02/18	827.2	827.2	818.5	823.4	+11.1	+1.37	13,770	-
[2011]	26/02/17	821.6	821.6	810.9	812.3	-2.2	-0.27	37,040	-
[2011]	26/02/16	822.9	822.9	813.0	814.5	-2.2	-0.27	2,830	-
[2011]	26/02/13	833.4	833.4	816.6	816.7	-11.0	-1.33	2,220	-
[2011]	26/02/12	825.0	833.8	823.1	827.7	+6.2	+0.75	4,680	-
[2011]	26/02/10	824.6	825.2	814.2	821.5	+10.7	+1.32	4,440	-
[2011]	26/02/09	801.3	840.0	801.3	810.8	+11.9	+1.49	47,020	-
[2011]	26/02/06	787.5	798.9	787.5	798.9	+10.0	+1.27	5,910	-
[2011]	26/02/05	785.7	795.4	785.7	788.9	+1.1	+0.14	7,570	-
[2011]	26/02/04	779.9	789.0	779.9	787.8	+6.9	+0.88	5,100	-
[2011]	26/02/03	780.0	781.6	773.6	780.9	+16.9	+2.21	36,510	-
[2011]	26/02/02	779.0	779.0	764.0	764.0	-5.0	-0.65	12,310	-
[2011]	26/01/30	769.0	769.0	763.5	769.0	+6.0	+0.79	3,570	-
[2011]	26/01/29	761.2	768.9	752.6	763.0	+1.9	+0.25	5,540	-
[2011]	26/01/28	769.7	769.7	760.6	761.1	-8.6	-1.12	46,610	-
[2011]	26/01/27	783.6	783.6	761.3	769.7	+1.1	+0.14	111,690	-
[2011]	26/01/26	784.9	784.9	767.7	768.6	-17.0	-2.16	8,580	-
[2011]	26/01/23	782.0	787.8	780.2	785.6	+5.7	+0.73	11,650	-
[2011]	26/01/22	773.0	780.8	773.0	779.9	+9.7	+1.26	7,470	-
[2011]	26/01/21	781.2	781.9	768.9	770.2	-11.0	-1.41	17,420	-
[2011]	26/01/20	790.0	790.0	778.0	781.2	-3.8	-0.48	10,990	-
[2011]	26/01/19	789.9	789.9	780.6	785.0	-4.4	-0.56	17,420	-
[2011]	26/01/16	788.8	789.4	782.9	789.4	+0.4	+0.05	16,770	-
[2011]	26/01/15	780.0	789.0	779.6	789.0	+10.5	+1.35	28,710	-
[2011]	26/01/14	770.0	778.6	770.0	778.5	+8.5	+1.10	62,980	-
[2011]	26/01/13	806.6	806.6	769.0	770.0	+9.1	+1.20	28,540	-
[2011]	26/01/09	759.9	760.9	757.3	760.9	+6.9	+0.92	2,560	-
[2011]	26/01/08	754.0	759.8	752.9	754.0	-0.4	-0.05	4,630	-
[2011]	26/01/07	759.9	759.9	753.5	754.4	-2.9	-0.38	44,670	-
[2011]	26/01/06	752.8	757.3	752.0	757.3	+11.3	+1.51	9,320	-
[2011]	26/01/05	786.0	786.0	744.0	746.0	-25.0	-3.24	52,670	-
[2011]	25/12/30	755.0	771.0	741.0	771.0	+26.2	+3.52	2,770	-
[2011]	25/12/29	739.9	744.8	739.9	744.8	+7.1	+0.96	34,180	-
[2011]	25/12/26	724.3	742.5	724.3	737.7	-1.6	-0.22	8,920	-
[2011]	25/12/25	743.8	743.8	736.6	739.3	+1.9	+0.26	1,620	-
[2011]	25/12/24	743.2	743.2	736.4	737.4	-5.1	-0.69	5,070	-
[2011]	25/12/23	739.0	742.7	738.5	742.5	+4.4	+0.60	1,420	-
[2011]	25/12/22	738.9	740.0	736.4	738.1	+1.3	+0.18	5,600	-
[2011]	25/12/19	725.0	736.8	725.0	736.8	+7.1	+0.97	3,910	-
[2011]	25/12/18	725.0	730.1	725.0	729.7	+5.6	+0.77	26,650	-
[2011]	25/12/17	726.1	728.1	723.1	724.1	-5.2	-0.71	790	-
[2011]	25/12/16	732.5	734.0	729.3	729.3	-8.7	-1.18	7,640	-
[2011]	25/12/15	730.0	738.0	729.9	738.0	+8.0	+1.10	3,800	-
[2011]	25/12/12	722.0	730.0	721.9	730.0	+15.0	+2.10	16,600	-
[2011]	25/12/11	729.0	729.0	715.0	715.0	-8.8	-1.22	4,120	-
[2011]	25/12/10	718.2	724.7	718.2	723.8	-4.9	-0.67	14,380	-
[2011]	25/12/09	728.9	728.9	719.0	728.7	+4.7	+0.65	5,380	-
[2011]	25/12/08	717.0	724.0	716.5	724.0	+15.0	+2.12	2,100	-
[2011]	25/12/05	717.0	717.2	709.0	709.0	-16.0	-2.21	31,350	-
[2011]	25/12/04	717.0	725.0	715.3	725.0	+12.4	+1.74	690	-
[2011]	25/12/03	729.9	729.9	712.6	712.6	-6.5	-0.90	94,930	-
[2011]	25/12/02	727.0	728.9	717.0	719.1	+4.3	+0.60	117,090	-
[2011]	25/12/01	720.0	723.8	714.8	714.8	-8.7	-1.20	103,450	-
[2011]	25/11/28	728.7	728.7	720.3	723.5	+5.4	+0.75	4,490	-
[2011]	25/11/27	730.0	730.0	717.7	718.1	+3.1	+0.43	850	-
[2011]	25/11/26	707.6	717.0	707.6	715.0	+12.4	+1.76	21,620	-
[2011]	25/11/25	707.9	715.0	702.6	702.6	-3.4	-0.48	48,820	-
[2011]	25/11/21	705.0	706.0	693.0	706.0	+7.9	+1.13	6,550	-
[2011]	25/11/20	703.0	703.0	698.1	698.1	+3.4	+0.49	138,130	-
[2011]	25/11/19	691.7	698.8	688.1	694.7	-8.3	-1.18	20,280	-
[2011]	25/11/18	714.1	714.1	702.0	703.0	-13.0	-1.82	54,880	-
[2011]	25/11/17	728.5	728.5	711.4	716.0	+2.5	+0.35	146,180	-
[2011]	25/11/14	710.1	715.4	710.0	713.5	+0.5	+0.07	58,400	-
[2011]	25/11/13	714.3	716.0	712.9	713.0	+4.2	+0.59	8,230	-
[2011]	25/11/12	701.0	709.2	701.0	708.8	+11.6	+1.66	6,920	-
[2011]	25/11/11	701.4	701.4	695.2	697.2	-0.8	-0.11	46,890	-
[2011]	25/11/10	699.9	700.0	695.6	698.0	+7.7	+1.12	20,360	-
[2011]	25/11/07	700.0	700.0	687.9	690.3	-2.4	-0.35	4,650	-
[2011]	25/11/06	679.0	699.9	679.0	692.7	+3.9	+0.57	13,620	-
[2011]	25/11/05	688.7	689.8	675.0	688.8	-3.0	-0.43	84,990	-
[2011]	25/11/04	693.0	697.6	689.0	691.8	+2.7	+0.39	57,980	-
[2011]	25/10/31	693.2	693.2	686.7	689.1	+1.5	+0.22	12,780	-
[2011]	25/10/30	689.9	693.3	681.4	687.6	-12.3	-1.76	9,060	-
[2011]	25/10/29	698.4	699.9	679.9	699.9	+11.5	+1.67	25,420	-
[2011]	25/10/28	704.0	704.0	686.3	688.4	-8.3	-1.19	13,590	-
[2011]	25/10/27	699.5	704.0	695.1	696.7	+7.2	+1.04	25,030	-
[2011]	25/10/24	693.3	693.3	688.8	689.5	-1.0	-0.14	3,590	-
[2011]	25/10/23	683.1	690.5	683.1	690.5	+2.5	+0.36	4,370	-
[2011]	25/10/22	678.6	689.9	678.6	688.0	+6.5	+0.95	39,030	-
[2011]	25/10/21	686.0	686.0	680.8	681.5	+1.0	+0.15	25,510	-
[2011]	25/10/20	680.2	681.0	676.1	680.5	+10.3	+1.54	28,260	-
[2011]	25/10/17	674.6	678.9	669.0	670.2	-4.4	-0.65	13,360	-
[2011]	25/10/16	675.5	684.5	673.0	674.6	-0.8	-0.12	23,150	-
[2011]	25/10/15	667.1	682.6	667.1	675.4	+12.8	+1.93	79,340	-
[2011]	25/10/14	662.4	672.2	661.3	662.6	-12.4	-1.84	227,050	-
[2011]	25/10/10	683.2	683.2	674.0	675.0	-15.3	-2.22	6,450	-
[2011]	25/10/09	697.0	697.0	684.0	690.3	-14.7	-2.09	7,460	-
[2011]	25/10/08	686.8	705.0	685.0	705.0	+18.2	+2.65	6,770	-
[2011]	25/10/07	691.5	691.5	685.2	686.8	+3.8	+0.56	2,080	-
[2011]	25/10/06	682.4	685.9	679.8	683.0	+10.8	+1.61	61,400	-
[2011]	25/10/03	672.4	673.0	666.9	672.2	+3.0	+0.45	2,640	-
[2011]	25/10/02	674.2	674.2	664.7	669.2	-5.0	-0.74	13,710	-
[2011]	25/10/01	690.6	690.6	670.5	674.2	-11.4	-1.66	4,900	-
[2011]	25/09/30	689.9	689.9	682.1	685.6	-2.1	-0.31	2,370	-
[2011]	25/09/29	700.6	700.6	680.0	687.7	-2.9	-0.42	85,800	-
[2011]	25/09/26	685.3	691.0	685.3	690.6	+5.5	+0.80	45,470	-
[2011]	25/09/25	689.7	689.7	683.9	685.1	+1.8	+0.26	2,120	-
[2011]	25/09/24	691.6	691.6	681.8	683.3	-12.2	-1.75	24,700	-
[2011]	25/09/22	691.0	695.5	683.8	695.5	+14.5	+2.13	1,890	-
[2011]	25/09/19	693.0	695.1	679.4	681.0	-2.0	-0.29	22,380	-
[2011]	25/09/18	684.6	692.2	678.8	683.0	+0.5	+0.07	2,500	-
[2011]	25/09/17	695.1	695.1	680.0	682.5	-7.6	-1.10	2,930	-
[2011]	25/09/16	684.1	698.3	684.1	690.1	+6.0	+0.88	18,070	-
[2011]	25/09/12	688.0	688.0	684.1	684.1	-0.7	-0.10	4,380	-
[2011]	25/09/11	686.0	694.7	681.5	684.8	-1.2	-0.17	6,640	-
[2011]	25/09/10	693.4	693.4	683.7	686.0	+2.1	+0.31	3,760	-
[2011]	25/09/09	688.5	693.2	681.5	683.9	-1.8	-0.26	8,210	-
[2011]	25/09/08	682.9	686.0	682.9	685.7	+4.4	+0.65	23,410	-
[2011]	25/09/05	687.6	687.6	677.3	681.3	+2.1	+0.31	1,410	-