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
[4689]	26/10/29	499	503	495	498	-4.0	-0.80	22,931,500	3,429,775,704,064
[4689]	26/10/28	501	510	497	502	-0.3	-0.06	17,580,600	3,462,145,245,184
[4689]	26/10/27	508	515	500	503	-14.7	-2.84	20,941,700	3,466,277,421,056
[4689]	26/10/26	527	531	516	518	+1.7	+0.33	14,880,000	3,572,338,786,304
[4689]	26/10/23	524	527	517	517	-4.2	-0.80	14,164,500	3,566,140,129,280
[4689]	26/10/22	528	533	519	522	-8.2	-1.54	13,772,000	3,600,575,627,264
[4689]	26/10/21	533	535	527	531	+0.6	+0.11	12,549,700	3,661,182,271,488
[4689]	26/10/20	528	531	521	531	+7.5	+1.43	15,203,100	3,660,493,619,200
[4689]	26/10/19	534	537	524	524	-10.3	-1.93	15,814,100	3,613,661,331,456
[4689]	26/10/16	536	541	532	535	+13.8	+2.64	19,225,800	3,690,108,026,880
[4689]	26/10/15	519	524	514	522	+5.6	+1.08	18,404,800	3,599,198,322,688
[4689]	26/10/14	526	526	517	517	-0.5	-0.10	22,965,700	3,564,074,172,416
[4689]	26/10/13	519	520	511	518	+7.7	+1.51	19,457,200	3,572,338,786,304
[4689]	26/10/09	500	513	497	511	+18.3	+3.71	20,255,200	3,521,374,060,544
[4689]	26/10/08	495	499	487	493	-5.0	-1.00	14,957,500	3,395,340,206,080
[4689]	26/10/07	488	498	487	498	+7.0	+1.43	16,665,400	3,429,775,704,064
[4689]	26/10/06	496	501	488	491	+3.1	+0.64	21,239,900	3,382,254,764,032
[4689]	26/10/05	493	494	484	488	-8.6	-1.73	16,409,600	3,363,659,579,392
[4689]	26/10/02	501	505	494	497	-8.1	-1.60	14,674,300	3,415,346,511,872
[4689]	26/10/01	510	511	502	506	-5.1	-1.00	20,013,600	3,477,082,210,304
[4689]	26/09/30	518	518	506	512	-3.1	-0.60	18,554,100	3,518,239,342,592
[4689]	26/09/29	512	529	512	516	+1.9	+0.37	21,916,800	3,545,677,430,784
[4689]	26/09/28	509	520	508	515	+3.8	+0.74	21,113,000	3,538,131,615,744
[4689]	26/09/25	520	520	507	512	-6.7	-1.29	26,257,900	3,514,123,419,648
[4689]	26/09/24	531	533	515	519	-16.2	-3.02	26,184,800	3,565,569,703,936
[4689]	26/09/18	551	553	533	536	-16.2	-2.93	27,736,500	3,682,181,054,464
[4689]	26/09/17	550	560	547	553	-0.2	-0.04	15,038,100	3,798,792,667,136
[4689]	26/09/16	570	570	553	554	-9.7	-1.72	16,908,800	3,802,222,559,232
[4689]	26/09/15	568	569	559	564	+5.9	+1.06	16,929,900	3,874,933,440,512
[4689]	26/09/14	547	559	543	559	+15.0	+2.76	14,959,700	3,834,462,339,072
[4689]	26/09/11	521	546	519	544	+18.4	+3.50	21,272,400	3,748,205,428,736
[4689]	26/09/10	514	526	510	526	+10.3	+2.00	18,021,500	3,623,586,365,440
[4689]	26/09/09	520	522	514	516	-9.6	-1.83	16,104,000	3,555,424,731,136
[4689]	26/09/08	521	531	518	526	+5.9	+1.13	12,985,400	3,627,717,492,736
[4689]	26/09/07	527	531	517	521	-9.5	-1.79	13,476,900	3,590,538,395,648
[4689]	26/09/04	535	536	526	531	-1.9	-0.36	21,949,900	3,656,634,335,232
[4689]	26/09/03	534	543	531	533	-0.1	-0.02	19,743,600	3,675,912,667,136
[4689]	26/09/02	558	558	534	534	-25.6	-4.57	26,365,700	3,679,355,142,144
[4689]	26/09/01	554	567	551	560	+4.6	+0.83	21,491,700	3,859,742,457,856
[4689]	26/08/31	559	561	552	556	+2.0	+0.36	24,296,700	3,828,071,530,496
[4689]	26/08/28	550	556	547	554	+4.0	+0.73	19,031,100	3,814,301,368,320
[4689]	26/08/27	551	556	545	550	-7.0	-1.26	19,858,500	3,786,761,306,112
[4689]	26/08/26	550	564	548	557	+17.1	+3.17	25,286,800	3,835,644,870,656
[4689]	26/08/25	540	543	535	540	+7.3	+1.37	18,645,400	3,719,976,714,240
[4689]	26/08/24	531	543	530	533	+8.7	+1.66	21,068,200	3,674,535,624,704
[4689]	26/08/21	525	529	517	525	+8.6	+1.66	25,714,100	3,606,837,723,136
[4689]	26/08/20	508	517	505	517	+23.5	+4.76	20,716,500	3,551,252,971,520
[4689]	26/08/19	504	505	492	494	-2.8	-0.56	15,565,500	3,391,360,860,160
[4689]	26/08/18	489	500	487	497	+6.9	+1.41	14,858,800	3,416,751,341,568
[4689]	26/08/17	501	503	491	491	-14.1	-2.79	11,683,500	3,375,577,432,064
[4689]	26/08/14	501	513	498	506	+7.3	+1.46	22,261,500	3,474,394,972,160
[4689]	26/08/13	493	501	487	499	+0.5	+0.10	19,756,600	3,427,731,243,008
[4689]	26/08/12	496	499	490	499	+11.7	+2.40	25,352,300	3,429,103,828,992
[4689]	26/08/10	480	491	473	488	+5.3	+1.10	19,446,800	3,350,872,981,504
[4689]	26/08/07	473	486	471	483	+13.6	+2.89	21,848,000	3,318,620,356,608
[4689]	26/08/06	459	474	458	470	+9.0	+1.95	18,841,800	3,225,292,636,160
[4689]	26/08/05	454	463	450	461	+1.1	+0.24	18,033,400	3,164,218,064,896
[4689]	26/08/04	470	482	460	460	+14.3	+3.21	38,292,700	3,158,727,983,104
[4689]	26/08/03	441	446	435	446	+0.5	+0.11	24,757,400	3,064,027,938,816
[4689]	26/07/31	449	450	440	446	-11.2	-2.45	25,549,200	3,066,086,555,648
[4689]	26/07/30	468	472	453	458	-13.6	-2.88	15,842,700	3,145,689,726,976
[4689]	26/07/29	459	475	454	472	+21.6	+4.79	21,380,900	3,241,644,654,592
[4689]	26/07/28	444	451	440	451	+10.0	+2.27	13,190,100	3,093,486,370,816
[4689]	26/07/27	434	441	433	441	+6.2	+1.43	13,000,100	3,026,191,122,432
[4689]	26/07/24	432	435	429	435	-1.7	-0.39	10,250,000	2,985,722,642,432
[4689]	26/07/23	436	442	436	437	-4.9	-1.11	11,244,200	2,998,069,100,544
[4689]	26/07/22	442	445	436	442	-6.4	-1.43	13,330,600	3,035,793,457,152
[4689]	26/07/21	459	459	445	449	+1.8	+0.40	13,239,800	3,081,063,104,512
[4689]	26/07/17	452.0	456.3	445.3	447.4	-7.6	-1.67	11,658,200	-
[4689]	26/07/16	446.1	459.8	444.0	455.0	+9.0	+2.02	14,912,300	-
[4689]	26/07/15	446.7	453.3	444.6	446.0	-1.1	-0.25	11,938,300	-
[4689]	26/07/14	446.0	452.7	444.6	447.1	+1.5	+0.34	12,467,200	-
[4689]	26/07/13	445.3	445.6	440.4	445.6	+0.2	+0.04	8,776,300	-
[4689]	26/07/10	447.0	448.5	441.8	445.4	-1.2	-0.27	9,685,700	-
[4689]	26/07/09	441.2	449.0	439.3	446.6	-2.6	-0.58	12,301,400	-
[4689]	26/07/08	447.0	449.9	438.5	449.2	+4.1	+0.92	15,340,500	-
[4689]	26/07/07	442.5	445.8	437.4	445.1	+6.4	+1.46	15,999,200	-
[4689]	26/07/06	433.2	438.8	430.3	438.7	+0.5	+0.11	9,895,200	-
[4689]	26/07/03	444.0	447.9	437.5	438.2	+2.2	+0.50	15,362,300	-
[4689]	26/07/02	432.3	439.2	429.7	436.0	+9.4	+2.20	16,346,700	-
[4689]	26/07/01	430.1	433.2	424.4	426.6	-7.2	-1.66	10,854,100	-
[4689]	26/06/30	436.5	437.3	427.3	433.8	+10.3	+2.43	21,731,800	-
[4689]	26/06/29	425.0	431.6	420.6	423.5	+13.5	+3.29	20,046,600	-
[4689]	26/06/26	410.0	412.4	408.3	410.0	+0.3	+0.07	13,475,500	-
[4689]	26/06/25	409.2	411.4	406.3	409.7	+3.8	+0.94	15,918,100	-
[4689]	26/06/24	412.0	412.1	402.2	405.9	-0.7	-0.17	16,385,600	-
[4689]	26/06/23	403.0	408.5	399.0	406.6	-0.2	-0.05	15,352,400	-
[4689]	26/06/22	410.0	413.4	402.1	406.8	-2.7	-0.66	13,459,900	-
[4689]	26/06/19	410.8	411.7	404.0	409.5	-3.2	-0.78	18,867,400	-
[4689]	26/06/18	418.0	418.6	410.0	412.7	-5.8	-1.39	12,217,300	-
[4689]	26/06/17	414.0	420.4	413.2	418.5	+2.0	+0.48	10,201,800	-
[4689]	26/06/16	411.0	416.5	407.5	416.5	+5.6	+1.36	16,171,800	-
[4689]	26/06/15	405.9	413.5	404.3	410.9	+8.6	+2.14	16,832,900	-
[4689]	26/06/12	401.7	403.4	396.8	402.3	-3.0	-0.74	20,933,800	-
[4689]	26/06/11	402.0	407.9	401.8	405.3	-2.2	-0.54	18,875,400	-
[4689]	26/06/10	407.7	410.7	404.4	407.5	+5.5	+1.37	17,385,300	-
[4689]	26/06/09	404.0	408.2	402.0	402.0	-4.7	-1.16	19,132,900	-
[4689]	26/06/08	404.7	410.5	401.6	406.7	-1.3	-0.32	17,627,400	-
[4689]	26/06/05	407.0	412.6	405.8	408.0	+1.5	+0.37	15,185,300	-
[4689]	26/06/04	411.6	411.9	397.4	406.5	-2.9	-0.71	21,749,000	-
[4689]	26/06/03	416.5	419.1	399.2	409.4	-15.1	-3.56	24,154,900	-
[4689]	26/06/02	428.2	428.7	418.7	424.5	+1.0	+0.24	18,122,900	-
[4689]	26/06/01	425.0	430.3	420.0	423.5	+6.2	+1.49	16,524,100	-
[4689]	26/05/29	411.0	420.8	410.6	417.3	+2.8	+0.68	33,308,300	-
[4689]	26/05/28	414.3	415.9	410.6	414.5	+2.0	+0.48	13,774,300	-
[4689]	26/05/27	402.0	412.5	400.1	412.5	+11.5	+2.87	15,540,800	-
[4689]	26/05/26	406.0	406.2	398.5	401.0	+3.0	+0.75	9,962,700	-
[4689]	26/05/25	410.0	410.3	396.0	398.0	-11.2	-2.74	13,226,400	-
[4689]	26/05/22	409.0	410.8	404.5	409.2	-2.5	-0.61	14,323,800	-
[4689]	26/05/21	416.2	418.0	411.3	411.7	-9.5	-2.26	12,380,500	-
[4689]	26/05/20	424.8	427.0	419.0	421.2	-1.3	-0.31	15,923,200	-
[4689]	26/05/19	412.1	422.6	409.0	422.5	+15.1	+3.71	15,178,300	-
[4689]	26/05/18	417.3	421.0	403.3	407.4	-9.9	-2.37	13,788,300	-
[4689]	26/05/15	407.3	417.3	406.9	417.3	+12.5	+3.09	19,292,100	-
[4689]	26/05/14	417.0	417.1	401.3	404.8	-9.9	-2.39	20,198,800	-
[4689]	26/05/13	407.3	414.7	406.6	414.7	+4.6	+1.12	18,616,300	-
[4689]	26/05/12	440.8	441.6	410.1	410.1	-38.7	-8.62	31,229,900	-
[4689]	26/05/11	445.4	453.8	433.5	448.8	+8.8	+2.00	46,457,600	-
[4689]	26/05/08	440.0	443.9	436.0	440.0	+0.3	+0.07	26,010,100	-
[4689]	26/05/07	426.8	439.7	422.9	439.7	+20.0	+4.77	37,358,800	-
[4689]	26/05/01	411.3	419.7	410.0	419.7	+7.4	+1.79	12,586,700	-
[4689]	26/04/30	410.8	413.6	407.3	412.3	-5.0	-1.20	16,224,200	-
[4689]	26/04/28	416.4	417.3	411.4	417.3	+7.2	+1.76	12,214,500	-
[4689]	26/04/27	412.5	415.6	409.7	410.1	-5.8	-1.39	11,824,900	-
[4689]	26/04/24	413.6	418.3	412.6	415.9	-2.5	-0.60	10,173,400	-
[4689]	26/04/23	424.0	424.9	418.2	418.4	-10.0	-2.33	14,215,800	-
[4689]	26/04/22	435.8	436.0	426.8	428.4	-3.4	-0.79	14,221,000	-
[4689]	26/04/21	431.4	433.2	429.5	431.8	+2.8	+0.65	16,847,200	-
[4689]	26/04/20	421.0	429.2	420.1	429.0	+1.1	+0.26	11,956,400	-
[4689]	26/04/17	433.0	433.2	423.2	427.9	-0.7	-0.16	14,176,400	-
[4689]	26/04/16	441.0	442.0	428.6	428.6	-6.6	-1.52	21,348,000	-
[4689]	26/04/15	416.6	435.9	416.6	435.2	+25.2	+6.15	36,579,600	-
[4689]	26/04/14	410.0	411.9	407.9	410.0	+6.2	+1.54	12,301,000	-
[4689]	26/04/13	400.2	407.5	399.6	403.8	+0.2	+0.05	10,751,300	-
[4689]	26/04/10	410.0	410.2	402.3	403.6	-6.6	-1.61	12,589,700	-
[4689]	26/04/09	408.2	412.4	407.2	410.2	0.0	0.00	14,839,300	-
[4689]	26/04/08	405.0	410.5	403.2	410.2	+9.0	+2.24	19,650,300	-
[4689]	26/04/07	394.0	401.2	392.8	401.2	+9.5	+2.43	13,399,600	-
[4689]	26/04/06	390.0	394.8	389.0	391.7	-1.5	-0.38	10,560,200	-
[4689]	26/04/03	392.5	395.4	391.9	393.2	+2.0	+0.51	9,383,200	-
[4689]	26/04/02	392.7	398.2	390.5	391.2	-4.3	-1.09	16,268,600	-
[4689]	26/04/01	390.7	396.0	386.5	395.5	+12.8	+3.34	19,710,300	-
[4689]	26/03/31	381.5	389.0	380.5	382.7	+7.1	+1.89	22,234,200	-
[4689]	26/03/30	372.1	376.1	369.3	375.6	-9.6	-2.49	21,243,700	-
[4689]	26/03/27	384.4	391.7	384.1	385.2	-0.4	-0.10	24,205,100	-
[4689]	26/03/26	388.7	390.4	383.4	385.6	-6.7	-1.71	18,994,300	-
[4689]	26/03/25	391.1	396.0	390.0	392.3	-1.5	-0.38	18,120,400	-
[4689]	26/03/24	401.9	401.9	387.0	393.8	-0.1	-0.03	18,321,900	-
[4689]	26/03/23	393.0	395.8	388.1	393.9	-4.0	-1.01	22,292,500	-
[4689]	26/03/19	401.9	408.7	397.9	397.9	-4.1	-1.02	21,763,300	-
[4689]	26/03/18	396.5	402.2	396.3	402.0	+3.5	+0.88	12,386,600	-
[4689]	26/03/17	396.8	400.3	394.8	398.5	+1.0	+0.25	12,901,900	-
[4689]	26/03/16	400.0	405.2	397.5	397.5	-0.7	-0.18	15,344,600	-
[4689]	26/03/13	394.7	401.0	393.7	398.2	-1.0	-0.25	21,877,900	-
[4689]	26/03/12	406.7	411.2	395.0	399.2	-15.5	-3.74	26,618,100	-
[4689]	26/03/11	411.6	416.0	409.4	414.7	+7.5	+1.84	32,656,100	-
[4689]	26/03/10	402.0	407.4	396.2	407.2	+8.7	+2.18	24,977,200	-
[4689]	26/03/09	388.0	398.6	383.3	398.5	+4.9	+1.24	41,334,400	-
[4689]	26/03/06	380.0	393.6	377.0	393.6	+20.8	+5.58	30,669,600	-
[4689]	26/03/05	379.0	379.0	371.2	372.8	+1.1	+0.30	25,369,300	-
[4689]	26/03/04	370.0	375.6	366.0	371.7	-4.0	-1.06	29,923,700	-
[4689]	26/03/03	388.0	388.0	372.1	375.7	-9.7	-2.52	26,608,400	-
[4689]	26/03/02	385.0	390.4	383.1	385.4	-3.6	-0.93	24,440,900	-
[4689]	26/02/27	384.5	390.6	381.3	389.0	+9.1	+2.40	36,617,200	-
[4689]	26/02/26	370.1	381.4	368.1	379.9	+12.9	+3.51	27,029,000	-
[4689]	26/02/25	368.7	377.3	366.0	367.0	+1.4	+0.38	29,834,600	-
[4689]	26/02/24	370.1	372.0	365.1	365.6	-8.7	-2.32	25,725,800	-
[4689]	26/02/20	382.3	382.5	374.3	374.3	-8.7	-2.27	21,277,100	-
[4689]	26/02/19	386.7	388.6	381.4	383.0	+0.6	+0.16	15,125,500	-
[4689]	26/02/18	382.1	383.8	377.2	382.4	+2.3	+0.61	19,236,000	-
[4689]	26/02/17	390.0	391.0	380.1	380.1	-9.1	-2.34	20,336,900	-
[4689]	26/02/16	388.0	393.7	385.8	389.2	+1.7	+0.44	16,793,900	-
[4689]	26/02/13	400.2	402.9	386.6	387.5	-9.5	-2.39	35,777,000	-
[4689]	26/02/12	417.1	418.5	397.0	397.0	-23.2	-5.52	47,511,200	-
[4689]	26/02/10	419.8	425.9	417.1	420.2	-4.1	-0.97	23,472,500	-
[4689]	26/02/09	422.8	430.2	418.7	424.3	+1.1	+0.26	28,836,300	-
[4689]	26/02/06	413.8	423.2	407.6	423.2	+15.5	+3.80	48,282,900	-
[4689]	26/02/05	402.2	410.8	391.0	407.7	+29.5	+7.80	49,218,900	-
[4689]	26/02/04	389.8	393.9	378.2	378.2	-14.1	-3.59	41,251,800	-
[4689]	26/02/03	392.0	396.0	390.2	392.3	-2.6	-0.66	22,110,200	-
[4689]	26/02/02	400.9	401.0	392.4	394.9	-1.7	-0.43	13,848,900	-
[4689]	26/01/30	400.0	400.0	393.1	396.6	+3.9	+0.99	16,154,700	-
[4689]	26/01/29	392.0	394.8	389.1	392.7	-3.3	-0.83	13,589,000	-
[4689]	26/01/28	393.3	397.5	392.6	396.0	-1.7	-0.43	14,220,300	-
[4689]	26/01/27	399.0	400.3	395.9	397.7	-2.7	-0.67	16,433,700	-
[4689]	26/01/26	406.0	406.6	399.1	400.4	-5.6	-1.38	14,607,800	-
[4689]	26/01/23	407.8	409.9	404.1	406.0	+5.7	+1.42	14,410,500	-
[4689]	26/01/22	401.5	403.2	400.1	400.3	+0.2	+0.05	12,492,500	-
[4689]	26/01/21	405.4	405.6	397.8	400.1	-4.9	-1.21	21,047,700	-
[4689]	26/01/20	409.0	409.9	405.0	405.0	-6.7	-1.63	15,573,100	-
[4689]	26/01/19	404.9	411.7	404.5	411.7	+8.0	+1.98	15,938,200	-
[4689]	26/01/16	413.0	413.1	403.7	403.7	-8.8	-2.13	27,075,400	-
[4689]	26/01/15	418.4	420.0	412.5	412.5	-3.5	-0.84	20,545,100	-
[4689]	26/01/14	415.0	417.7	413.5	416.0	-0.5	-0.12	14,001,100	-
[4689]	26/01/13	422.0	422.4	415.0	416.5	-0.8	-0.19	14,818,800	-
[4689]	26/01/09	413.0	418.7	412.3	417.3	+1.3	+0.31	12,567,200	-
[4689]	26/01/08	418.0	418.1	413.4	416.0	-1.8	-0.43	15,402,500	-
[4689]	26/01/07	418.0	421.3	415.3	417.8	-5.3	-1.25	12,858,200	-
[4689]	26/01/06	419.4	425.8	417.2	423.1	+7.5	+1.80	15,649,900	-
[4689]	26/01/05	420.7	422.2	414.9	415.6	-1.6	-0.38	14,344,200	-
[4689]	25/12/30	419.5	420.8	415.7	417.2	+0.6	+0.14	11,471,200	-
[4689]	25/12/29	414.0	419.6	412.1	416.6	+3.3	+0.80	13,429,300	-
[4689]	25/12/26	413.5	414.7	411.6	413.3	-0.3	-0.07	10,583,400	-
[4689]	25/12/25	413.4	414.2	411.5	413.6	+3.0	+0.73	8,694,000	-
[4689]	25/12/24	414.7	414.9	410.5	410.6	-3.8	-0.92	13,667,100	-
[4689]	25/12/23	411.0	415.9	410.5	414.4	-0.8	-0.19	20,745,200	-
[4689]	25/12/22	427.2	427.7	414.0	415.2	-12.5	-2.92	16,761,300	-
[4689]	25/12/19	424.5	428.5	421.7	427.7	+8.7	+2.08	30,813,700	-
[4689]	25/12/18	414.5	419.7	410.3	419.0	+3.5	+0.84	14,813,700	-
[4689]	25/12/17	413.0	415.5	410.4	415.5	+3.1	+0.75	14,308,200	-
[4689]	25/12/16	418.3	418.4	411.4	412.4	-4.0	-0.96	19,776,200	-
[4689]	25/12/15	414.3	417.0	411.8	416.4	+4.8	+1.17	11,422,800	-
[4689]	25/12/12	409.0	412.4	408.3	411.6	+2.9	+0.71	14,768,500	-
[4689]	25/12/11	410.5	410.6	405.9	408.7	-1.8	-0.44	19,770,000	-
[4689]	25/12/10	412.5	413.8	409.2	410.5	-3.9	-0.94	18,278,900	-
[4689]	25/12/09	422.0	422.3	412.6	414.4	-5.0	-1.19	17,453,700	-
[4689]	25/12/08	416.7	420.2	415.7	419.4	+2.7	+0.65	13,261,300	-
[4689]	25/12/05	411.9	418.0	411.8	416.7	-3.2	-0.76	16,625,200	-
[4689]	25/12/04	410.0	419.9	410.0	419.9	+10.4	+2.54	18,797,100	-
[4689]	25/12/03	413.2	414.0	407.4	409.5	-5.0	-1.21	17,949,400	-
[4689]	25/12/02	412.3	415.2	410.5	414.5	+0.4	+0.10	12,745,200	-
[4689]	25/12/01	419.3	420.1	411.4	414.1	-6.4	-1.52	17,930,100	-
[4689]	25/11/28	422.4	423.9	418.0	420.5	-4.6	-1.08	15,987,900	-
[4689]	25/11/27	427.0	430.0	423.2	425.1	-0.9	-0.21	7,860,400	-
[4689]	25/11/26	425.0	431.7	420.2	426.0	+5.0	+1.19	15,699,200	-
[4689]	25/11/25	422.0	425.2	417.7	421.0	-4.6	-1.08	17,114,600	-
[4689]	25/11/21	416.1	425.9	415.6	425.6	+6.9	+1.65	31,840,300	-
[4689]	25/11/20	422.0	425.1	416.6	418.7	-4.2	-0.99	17,836,200	-
[4689]	25/11/19	419.0	426.0	416.5	422.9	+2.2	+0.52	20,168,500	-
[4689]	25/11/18	424.6	427.1	419.5	420.7	-8.1	-1.89	17,028,800	-
[4689]	25/11/17	430.0	431.8	422.5	428.8	-1.4	-0.33	15,362,100	-
[4689]	25/11/14	426.0	432.4	425.0	430.2	-0.5	-0.12	13,148,900	-
[4689]	25/11/13	431.3	433.0	425.0	430.7	+0.5	+0.12	14,552,400	-
[4689]	25/11/12	430.0	433.6	428.1	430.2	-0.2	-0.05	19,536,600	-
[4689]	25/11/11	430.0	434.8	428.4	430.4	+1.7	+0.40	18,446,900	-
[4689]	25/11/10	425.5	431.4	424.8	428.7	+3.5	+0.82	16,250,100	-
[4689]	25/11/07	419.0	426.9	416.5	425.2	+3.6	+0.85	24,532,600	-
[4689]	25/11/06	421.4	425.2	416.1	421.6	-6.0	-1.40	37,484,900	-
[4689]	25/11/05	458.4	459.0	422.5	427.6	-16.3	-3.67	51,272,900	-
[4689]	25/11/04	447.7	453.0	440.7	443.9	-9.1	-2.01	23,287,000	-
[4689]	25/10/31	452.2	455.7	449.2	453.0	+6.8	+1.52	19,238,900	-
[4689]	25/10/30	442.4	447.0	439.5	446.2	+1.4	+0.31	16,186,300	-
[4689]	25/10/29	451.0	453.0	443.1	444.8	-8.2	-1.81	15,350,800	-
[4689]	25/10/28	453.6	455.4	450.1	453.0	-2.0	-0.44	9,756,800	-
[4689]	25/10/27	456.5	459.4	453.4	455.0	+0.2	+0.04	12,264,200	-
[4689]	25/10/24	448.3	455.8	448.1	454.8	+2.9	+0.64	10,524,600	-
[4689]	25/10/23	448.0	451.9	444.4	451.9	+3.4	+0.76	9,347,100	-
[4689]	25/10/22	451.5	452.5	448.1	448.5	-2.5	-0.55	9,735,500	-
[4689]	25/10/21	450.0	452.4	447.3	451.0	+2.1	+0.47	14,569,900	-
[4689]	25/10/20	445.0	450.2	443.5	448.9	+8.8	+2.00	13,944,600	-
[4689]	25/10/17	444.3	446.0	438.0	440.1	-7.9	-1.76	17,495,600	-
[4689]	25/10/16	446.0	450.4	446.0	448.0	+1.8	+0.40	14,101,300	-
[4689]	25/10/15	452.9	453.3	446.2	446.2	-4.6	-1.02	20,704,100	-
[4689]	25/10/14	450.2	457.5	445.0	450.8	-10.9	-2.36	40,888,500	-
[4689]	25/10/10	464.6	468.6	460.0	461.7	-3.2	-0.69	24,527,200	-
[4689]	25/10/09	464.3	466.5	458.7	464.9	-2.9	-0.62	18,753,700	-
[4689]	25/10/08	471.0	474.8	465.9	467.8	-4.9	-1.04	10,901,800	-
[4689]	25/10/07	473.0	473.0	466.1	472.7	+6.2	+1.33	13,227,200	-
[4689]	25/10/06	469.8	471.7	464.5	466.5	+4.7	+1.02	15,581,100	-
[4689]	25/10/03	458.2	463.9	456.3	461.8	+3.6	+0.79	12,181,000	-
[4689]	25/10/02	463.6	465.2	453.2	458.2	-9.5	-2.03	17,719,600	-
[4689]	25/10/01	471.0	472.1	463.3	467.7	-8.4	-1.76	16,978,700	-
[4689]	25/09/30	484.6	484.6	475.7	476.1	-3.5	-0.73	16,654,700	-
[4689]	25/09/29	486.6	488.1	479.6	479.6	-5.8	-1.19	11,457,200	-
[4689]	25/09/26	486.1	488.7	483.0	485.4	-0.7	-0.14	10,946,500	-
[4689]	25/09/25	489.0	489.0	481.7	486.1	+0.6	+0.12	13,549,500	-
[4689]	25/09/24	478.5	485.5	472.3	485.5	-1.0	-0.21	22,252,700	-
[4689]	25/09/22	493.9	496.3	485.8	486.5	-8.0	-1.62	14,637,500	-
[4689]	25/09/19	498.0	503.1	490.3	494.5	-8.3	-1.65	18,481,800	-
[4689]	25/09/18	501.0	504.9	498.9	502.8	+1.8	+0.36	11,923,000	-
[4689]	25/09/17	492.0	501.0	489.0	501.0	+6.5	+1.31	12,021,000	-
[4689]	25/09/16	495.5	498.8	492.4	494.5	+2.4	+0.49	13,986,000	-
[4689]	25/09/12	492.9	492.9	487.5	492.1	+4.2	+0.86	11,630,700	-
[4689]	25/09/11	489.8	493.9	485.7	487.9	-6.4	-1.29	13,017,500	-
[4689]	25/09/10	485.5	494.4	485.1	494.3	+3.4	+0.69	14,273,200	-
[4689]	25/09/09	482.9	494.5	481.5	490.9	+11.6	+2.42	24,350,300	-
[4689]	25/09/08	475.0	483.7	473.8	479.3	+3.1	+0.65	18,373,700	-
[4689]	25/09/05	474.0	476.5	468.0	476.2	+8.8	+1.88	19,700,400	-