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
[5401]	26/10/29	657	660	653	659	+2	+0.304414	33,790,500	3,445,172,994,048
[5401]	26/10/28	669	672	656	657	-6	-0.904977	27,533,600	3,436,288,147,456
[5401]	26/10/27	662	665	658	663	+1	+0.151057	23,695,600	3,469,213,696,000
[5401]	26/10/26	659	663	656	662	+8	+1.223242	25,373,500	3,459,806,396,416
[5401]	26/10/23	658	660	652	654	-13	-1.949025	30,470,600	3,417,996,001,280
[5401]	26/10/22	658	671	657	667	+4	+0.603318	32,865,700	3,490,118,893,568
[5401]	26/10/21	666	667	658	663	0	0	23,726,300	3,465,555,214,336
[5401]	26/10/20	656	670	655	663	+13	+2	47,663,800	3,467,645,812,736
[5401]	26/10/19	642	650	638	650	+7	+1.088647	18,947,800	3,401,794,715,648
[5401]	26/10/16	641	648	638	643	+2	+0.312012	21,892,300	3,363,120,087,040
[5401]	26/10/15	648	648	638	641	-8	-1.232666	32,922,800	3,350,054,305,792
[5401]	26/10/14	645	649	641	649	+2	+0.309119	20,090,000	3,393,955,299,328
[5401]	26/10/13	636	647	629	647	+18	+2.861685	31,310,300	3,381,411,971,072
[5401]	26/10/09	634	636	626	629	-2	-0.316957	28,197,000	3,289,429,311,488
[5401]	26/10/08	634	634	627	631	-10	-1.560062	30,634,500	3,299,359,064,064
[5401]	26/10/07	645	649	640	641	-9	-1.384615	26,879,800	3,351,099,736,064
[5401]	26/10/06	650	653	644	650	+11	+1.72144	25,926,900	3,399,704,117,248
[5401]	26/10/05	642	647	637	639	-3	-0.46729	28,622,200	3,339,601,838,080
[5401]	26/10/02	648	652	642	642	-8	-1.230769	30,106,500	3,357,893,722,112
[5401]	26/10/01	654	658	650	650	-6	-0.914634	30,010,600	3,397,091,065,856
[5401]	26/09/30	655	659	647	656	+6	+0.923077	33,895,200	3,428,448,731,136
[5401]	26/09/29	668	668	648	650	-32	-4.692082	43,049,100	3,401,272,000,512
[5401]	26/09/28	694	699	682	682	-3	-0.437956	33,561,000	3,569,036,034,048
[5401]	26/09/25	684	690	683	685	+4	+0.587372	23,941,300	3,582,624,268,288
[5401]	26/09/24	695	695	680	681	-14	-2.014388	34,197,200	3,559,106,019,328
[5401]	26/09/18	700	700	691	695	-7	-0.997151	28,895,800	3,632,274,079,744
[5401]	26/09/17	683	704	683	702	+20	+2.932551	36,930,300	3,671,993,876,480
[5401]	26/09/16	682	688	681	682	+4	+0.589971	23,314,100	3,567,990,865,920
[5401]	26/09/15	681	684	675	678	-6	-0.877193	21,338,500	3,543,427,186,688
[5401]	26/09/14	685	688	681	684	-2	-0.291545	18,110,700	3,575,307,304,960
[5401]	26/09/11	675	688	673	686	-4	-0.57971	23,731,600	3,587,328,180,224
[5401]	26/09/10	678	690	676	690	+15	+2.222222	34,091,100	3,609,278,283,776
[5401]	26/09/09	676	679	670	675	-2	-0.295421	33,513,000	3,532,452,003,840
[5401]	26/09/08	694	696	677	677	-20	-2.86944	37,487,400	3,542,904,733,696
[5401]	26/09/07	700	716	695	697	+6	+0.868307	48,159,600	3,645,339,860,992
[5401]	26/09/04	702	703	689	691	-13	-1.846591	47,309,000	3,616,072,794,112
[5401]	26/09/03	701	718	698	704	+13	+1.881331	70,186,900	3,682,446,344,192
[5401]	26/09/02	689	694	677	691	-9	-1.285714	49,482,000	3,613,982,195,712
[5401]	26/09/01	675	704	672	700	+31	+4.633782	67,956,000	3,659,973,525,504
[5401]	26/08/31	670	672	663	669	-8	-1.181684	41,396,400	3,500,571,623,424
[5401]	26/08/28	670	681	668	677	+6	+0.894188	24,755,600	3,538,200,821,760
[5401]	26/08/27	674	680	670	671	-6	-0.886263	23,664,900	3,506,843,156,480
[5401]	26/08/26	672	681	668	677	+5	+0.744048	23,160,400	3,538,200,821,760
[5401]	26/08/25	672	677	667	672	+6	+0.900901	29,179,300	3,513,114,689,536
[5401]	26/08/24	675	677	662	666	+7	+1.062215	32,640,600	3,481,234,046,976
[5401]	26/08/21	659	661	655	659	-4	-0.603318	32,500,800	3,446,218,162,176
[5401]	26/08/20	670	677	651	663	-14	-2.067947	67,164,800	3,465,032,761,344
[5401]	26/08/19	690	690	674	677	-16	-2.308802	36,679,400	3,542,904,733,696
[5401]	26/08/18	675	695	671	693	+23	+3.432836	43,939,600	3,624,957,116,416
[5401]	26/08/17	676	681	668	670	-6	-0.887574	24,936,900	3,501,616,791,552
[5401]	26/08/14	677	681	671	676	-1	-0.14771	33,468,300	3,534,542,340,096
[5401]	26/08/13	688	694	677	677	-13	-1.884058	43,268,600	3,541,859,303,424
[5401]	26/08/12	698	701	685	690	+1	+0.145138	37,862,000	3,610,846,429,184
[5401]	26/08/10	697	698	685	689	-8	-1.147776	41,130,600	3,603,007,012,864
[5401]	26/08/07	684	708	681	697	+14	+2.04978	77,874,100	3,645,339,860,992
[5401]	26/08/06	665	685	663	683	+11	+1.636905	53,136,500	3,572,171,800,576
[5401]	26/08/05	658	675	655	672	+26	+4.024768	81,922,100	3,512,069,521,408
[5401]	26/08/04	647	656	642	646	-1	-0.15456	39,849,600	3,376,185,868,288
[5401]	26/08/03	645	647	628	647	-2	-0.308166	44,246,400	3,381,411,971,072
[5401]	26/07/31	645	661	642	649	-11	-1.666667	46,837,400	3,395,000,205,312
[5401]	26/07/30	657	666	648	660	-12	-1.785714	53,982,100	3,449,353,928,704
[5401]	26/07/29	650	672	645	672	+18	+2.752294	91,249,500	3,516,250,456,064
[5401]	26/07/28	646	656	641	654	+18	+2.830189	89,226,600	3,417,996,001,280
[5401]	26/07/27	624	636	622	636	+20	+3.246753	50,639,100	3,328,626,655,232
[5401]	26/07/24	604	620	601	616	+9	+1.482702	58,130,400	3,224,100,667,392
[5401]	26/07/23	603	610	598	607	+8	+1.335559	43,422,300	3,176,541,192,192
[5401]	26/07/22	593	603	590	599	+1	+0.167224	38,651,100	3,130,549,862,400
[5401]	26/07/21	587	598	586	598	+12.4	+2.117486	43,134,100	3,128,459,264,000
[5401]	26/07/17	580.2	587.9	579.4	585.6	+5.4	+0.930714	42,824,000	-
[5401]	26/07/16	573.1	581.8	571.1	580.2	+5.9	+1.027338	28,666,200	-
[5401]	26/07/15	572.9	576.6	569.5	574.3	+6.7	+1.180409	31,939,800	-
[5401]	26/07/14	559.7	569.0	559.3	567.6	+7.6	+1.357143	33,837,800	-
[5401]	26/07/13	560.0	561.0	553.1	560.0	+9.8	+1.78117	26,236,400	-
[5401]	26/07/10	555.5	556.9	549.9	550.2	-5.8	-1.043165	25,181,800	-
[5401]	26/07/09	555.0	557.6	552.1	556.0	0	0	19,003,000	-
[5401]	26/07/08	559.6	560.4	554.2	556.0	-4.3	-0.767446	23,729,000	-
[5401]	26/07/07	562.8	562.9	555.6	560.3	+1.3	+0.232558	27,470,900	-
[5401]	26/07/06	554.0	564.7	552.3	559.0	+10.8	+1.970084	25,485,200	-
[5401]	26/07/03	551.8	553.6	546.9	548.2	+6.2	+1.143911	25,990,400	-
[5401]	26/07/02	531.0	542.6	530.5	542.0	+11	+2.071563	35,748,000	-
[5401]	26/07/01	540.0	541.7	531.0	531.0	-5.1	-0.951315	29,551,100	-
[5401]	26/06/30	545.7	545.7	536.1	536.1	-10	-1.831166	38,459,000	-
[5401]	26/06/29	545.0	548.6	541.6	546.1	+2.8	+0.515369	33,114,700	-
[5401]	26/06/26	545.0	546.0	539.5	543.3	-3.7	-0.676417	24,184,200	-
[5401]	26/06/25	549.7	551.8	545.3	547.0	-0.2	-0.03655	23,683,100	-
[5401]	26/06/24	550.0	552.5	544.6	547.2	-3.8	-0.689655	23,841,500	-
[5401]	26/06/23	561.6	561.6	550.1	551.0	-11.3	-2.009603	25,552,800	-
[5401]	26/06/22	566.2	573.7	558.0	562.3	+2.5	+0.446588	24,865,600	-
[5401]	26/06/19	567.1	567.2	558.0	559.8	-5.6	-0.990449	24,951,000	-
[5401]	26/06/18	561.6	567.3	558.3	565.4	+7.9	+1.41704	22,412,800	-
[5401]	26/06/17	566.0	566.3	556.6	557.5	-8.5	-1.501767	23,078,200	-
[5401]	26/06/16	571.9	574.2	564.5	566.0	-8.2	-1.428074	21,855,000	-
[5401]	26/06/15	560.0	575.5	556.4	574.2	+22.6	+4.097172	37,239,700	-
[5401]	26/06/12	543.3	554.4	540.1	551.6	+16.6	+3.102804	35,530,200	-
[5401]	26/06/11	537.4	538.0	531.1	535.0	-7.3	-1.346118	30,230,800	-
[5401]	26/06/10	543.4	543.4	535.4	542.3	+1.5	+0.277367	23,320,500	-
[5401]	26/06/09	546.7	549.5	538.2	540.8	+2	+0.371195	25,736,400	-
[5401]	26/06/08	540.4	544.8	533.3	538.8	-8.2	-1.499086	36,773,100	-
[5401]	26/06/05	547.5	551.4	543.5	547.0	+6.5	+1.20259	21,297,800	-
[5401]	26/06/04	544.7	545.0	537.9	540.5	-6.2	-1.134077	25,638,500	-
[5401]	26/06/03	539.5	550.5	538.1	546.7	+10.1	+1.882221	27,280,200	-
[5401]	26/06/02	540.0	544.8	536.4	536.6	-13	-2.365357	46,353,800	-
[5401]	26/06/01	566.7	567.2	541.7	549.6	-17	-3.000353	50,529,400	-
[5401]	26/05/29	567.4	575.8	565.0	566.6	+3	+0.532292	50,632,500	-
[5401]	26/05/28	567.0	567.3	559.6	563.6	+0.4	+0.071023	26,020,600	-
[5401]	26/05/27	557.9	567.8	556.4	563.2	+5.7	+1.022422	26,864,800	-
[5401]	26/05/26	558.0	559.1	554.5	557.5	+1.3	+0.233729	16,245,000	-
[5401]	26/05/25	555.8	560.6	550.4	556.2	+2.7	+0.487805	29,250,200	-
[5401]	26/05/22	549.0	556.2	547.3	553.5	+7.5	+1.373626	21,985,700	-
[5401]	26/05/21	545.8	548.8	542.5	546.0	+5.3	+0.980211	28,759,200	-
[5401]	26/05/20	550.0	550.0	539.0	540.7	-9.3	-1.690909	40,808,400	-
[5401]	26/05/19	553.0	553.3	547.3	550.0	+1	+0.182149	32,513,200	-
[5401]	26/05/18	560.0	560.2	548.8	549.0	-10.9	-1.946776	32,786,700	-
[5401]	26/05/15	552.5	562.8	550.2	559.9	+3.7	+0.665228	37,792,300	-
[5401]	26/05/14	569.2	570.8	553.4	556.2	-3.2	-0.572041	54,796,900	-
[5401]	26/05/13	560.0	560.9	555.2	559.4	0	0	34,062,700	-
[5401]	26/05/12	560.0	560.9	553.4	559.4	-1.7	-0.302976	36,770,900	-
[5401]	26/05/11	568.0	569.7	559.8	561.1	-9.8	-1.716588	47,352,200	-
[5401]	26/05/08	579.7	580.0	568.1	570.9	-11.8	-2.025056	36,330,900	-
[5401]	26/05/07	577.8	583.3	577.7	582.7	+10.8	+1.888442	39,379,900	-
[5401]	26/05/01	569.0	572.7	566.3	571.9	-0.4	-0.069893	24,588,800	-
[5401]	26/04/30	573.5	576.5	570.7	572.3	-5.5	-0.951886	27,367,000	-
[5401]	26/04/28	575.2	579.1	571.1	577.8	+8.8	+1.546573	26,538,800	-
[5401]	26/04/27	575.0	580.0	568.6	569.0	-4.1	-0.715407	29,570,100	-
[5401]	26/04/24	578.6	581.3	571.3	573.1	-7	-1.206689	28,096,800	-
[5401]	26/04/23	589.0	590.2	577.6	580.1	-7.5	-1.276378	24,893,900	-
[5401]	26/04/22	593.2	593.3	586.8	587.6	-5.6	-0.944032	18,514,900	-
[5401]	26/04/21	597.5	598.4	592.2	593.2	-6.6	-1.100367	17,409,500	-
[5401]	26/04/20	597.5	599.8	595.5	599.8	+4.8	+0.806723	19,779,100	-
[5401]	26/04/17	595.3	596.9	590.6	595.0	-3	-0.501672	18,544,700	-
[5401]	26/04/16	597.8	600.2	594.8	598.0	0	0	18,976,400	-
[5401]	26/04/15	595.9	600.9	595.1	598.0	+3	+0.504202	20,939,500	-
[5401]	26/04/14	599.0	601.9	592.0	595.0	-0.8	-0.134273	18,859,800	-
[5401]	26/04/13	599.0	600.5	592.8	595.8	-4.4	-0.733089	15,154,700	-
[5401]	26/04/10	603.4	606.3	597.3	600.2	-3.2	-0.530328	20,245,900	-
[5401]	26/04/09	605.0	605.9	597.8	603.4	+3.4	+0.566667	25,366,800	-
[5401]	26/04/08	595.0	602.7	591.9	600.0	+14	+2.389078	36,952,500	-
[5401]	26/04/07	587.0	592.1	585.4	586.0	-0.7	-0.119311	13,411,900	-
[5401]	26/04/06	585.0	590.8	581.6	586.7	+1.7	+0.290598	14,989,800	-
[5401]	26/04/03	586.1	591.5	584.5	585.0	+1	+0.171233	15,472,400	-
[5401]	26/04/02	589.8	597.4	581.5	584.0	-8	-1.351351	26,219,900	-
[5401]	26/04/01	588.0	592.0	581.9	592.0	+16.1	+2.795624	23,792,900	-
[5401]	26/03/31	573.0	584.2	572.3	575.9	+1.2	+0.208805	28,777,500	-
[5401]	26/03/30	578.0	579.0	571.5	574.7	-22.4	-3.751465	39,730,500	-
[5401]	26/03/27	596.9	601.7	594.1	597.1	+1.1	+0.184564	33,798,100	-
[5401]	26/03/26	596.2	601.7	590.3	596.0	+1.4	+0.235452	24,843,000	-
[5401]	26/03/25	598.2	599.6	593.7	594.6	+4.6	+0.779661	25,020,100	-
[5401]	26/03/24	597.5	597.7	586.0	590.0	+5.4	+0.923709	24,507,800	-
[5401]	26/03/23	588.1	588.5	578.6	584.6	-8.1	-1.366627	35,866,800	-
[5401]	26/03/19	597.0	603.3	592.7	592.7	-14.3	-2.355848	37,972,200	-
[5401]	26/03/18	600.0	607.4	598.1	607.0	+14.5	+2.447257	30,161,200	-
[5401]	26/03/17	591.2	597.5	588.4	592.5	+9.8	+1.681826	19,428,300	-
[5401]	26/03/16	590.5	591.8	582.7	582.7	-10.5	-1.770061	36,475,500	-
[5401]	26/03/13	590.2	601.2	590.2	593.2	-8.9	-1.47816	31,649,100	-
[5401]	26/03/12	602.6	604.6	597.6	602.1	-9.2	-1.504989	36,561,700	-
[5401]	26/03/11	610.0	618.9	607.7	611.3	+11.3	+1.883333	36,054,600	-
[5401]	26/03/10	596.1	602.7	592.0	600.0	+9.4	+1.591602	32,541,100	-
[5401]	26/03/09	590.0	597.1	578.0	590.6	-13.2	-2.186154	62,904,500	-
[5401]	26/03/06	598.0	606.7	594.6	603.8	+3.9	+0.650108	27,624,600	-
[5401]	26/03/05	617.0	622.9	599.9	599.9	-5.3	-0.875744	39,974,000	-
[5401]	26/03/04	615.0	618.8	597.0	605.2	-15.1	-2.434306	53,927,400	-
[5401]	26/03/03	629.2	637.5	617.1	620.3	-9.2	-1.461477	38,867,500	-
[5401]	26/03/02	635.4	635.5	623.3	629.5	-6.5	-1.022013	37,253,200	-
[5401]	26/02/27	627.3	639.9	623.6	636.0	+10.3	+1.646156	57,815,800	-
[5401]	26/02/26	627.0	632.0	624.5	625.7	-1.6	-0.255061	51,279,500	-
[5401]	26/02/25	645.0	645.0	624.0	627.3	-36.6	-5.512878	110,556,100	-
[5401]	26/02/24	673.8	673.9	659.2	663.9	-10	-1.4839	18,950,300	-
[5401]	26/02/20	685.0	685.3	672.1	673.9	-13.7	-1.992437	26,234,300	-
[5401]	26/02/19	694.9	695.0	682.6	687.6	-0.6	-0.087184	24,889,900	-
[5401]	26/02/18	679.0	698.9	676.6	688.2	+13.2	+1.955556	27,090,000	-
[5401]	26/02/17	675.0	685.9	671.2	675.0	+0.2	+0.029638	16,437,400	-
[5401]	26/02/16	672.9	684.0	658.0	674.8	+26.8	+4.135802	36,708,200	-
[5401]	26/02/13	698.0	699.8	635.0	648.0	-50	-7.163324	61,207,500	-
[5401]	26/02/12	690.2	698.2	685.2	698.0	+13.3	+1.942457	30,992,900	-
[5401]	26/02/10	677.0	685.4	673.0	684.7	+11.8	+1.753604	25,546,500	-
[5401]	26/02/09	686.7	694.9	671.3	672.9	-3.8	-0.561549	39,904,100	-
[5401]	26/02/06	636.6	677.9	636.0	676.7	+10.1	+1.515152	38,549,500	-
[5401]	26/02/05	680.0	689.5	625.5	666.6	-10.4	-1.536189	62,932,300	-
[5401]	26/02/04	668.0	677.0	659.5	677.0	+14.4	+2.173257	23,859,300	-
[5401]	26/02/03	662.0	664.3	655.8	662.6	+15.4	+2.379481	19,052,100	-
[5401]	26/02/02	653.3	666.0	643.3	647.2	+1.3	+0.20127	26,523,800	-
[5401]	26/01/30	649.7	652.8	638.5	645.9	-1.3	-0.200865	20,036,300	-
[5401]	26/01/29	638.0	649.2	632.1	647.2	+7.7	+1.204066	18,128,700	-
[5401]	26/01/28	645.0	646.7	636.0	639.5	-8.3	-1.28126	17,874,400	-
[5401]	26/01/27	653.0	656.0	645.4	647.8	-7.6	-1.159597	20,313,000	-
[5401]	26/01/26	666.0	666.3	655.4	655.4	-16.5	-2.455723	18,804,500	-
[5401]	26/01/23	680.7	685.5	669.1	671.9	-8.4	-1.234749	21,598,600	-
[5401]	26/01/22	674.3	685.9	672.3	680.3	+10.5	+1.567632	29,151,700	-
[5401]	26/01/21	661.9	671.9	659.6	669.8	-0.8	-0.119296	19,583,200	-
[5401]	26/01/20	669.8	674.0	663.1	670.6	+1.5	+0.224182	17,306,600	-
[5401]	26/01/19	665.0	669.1	654.1	669.1	+3	+0.450383	18,899,100	-
[5401]	26/01/16	674.0	675.0	663.1	666.1	-6.9	-1.02526	19,264,300	-
[5401]	26/01/15	654.0	673.0	651.0	673.0	+13.1	+1.985149	25,151,100	-
[5401]	26/01/14	664.0	671.7	658.6	659.9	+0.4	+0.060652	27,266,300	-
[5401]	26/01/13	655.6	660.4	649.6	659.5	+13.9	+2.153036	30,479,900	-
[5401]	26/01/09	635.8	647.3	635.5	645.6	+13.1	+2.071146	19,365,800	-
[5401]	26/01/08	643.0	645.5	632.5	632.5	-16.9	-2.602402	27,866,200	-
[5401]	26/01/07	644.5	652.6	641.6	649.4	-0.6	-0.092308	19,208,600	-
[5401]	26/01/06	645.4	651.7	645.0	650.0	-0.7	-0.107576	23,558,200	-
[5401]	26/01/05	654.0	658.8	646.5	650.7	+8.9	+1.386725	24,674,200	-
[5401]	25/12/30	644.0	649.9	640.3	641.8	-2.1	-0.326138	17,564,600	-
[5401]	25/12/29	642.1	646.0	639.5	643.9	+9	+1.417546	20,230,800	-
[5401]	25/12/26	635.5	640.9	632.8	634.9	+4.9	+0.777778	19,988,000	-
[5401]	25/12/25	627.0	630.8	624.0	630.0	+6.5	+1.042502	16,398,000	-
[5401]	25/12/24	620.0	627.4	619.0	623.5	+5.7	+0.922629	20,510,800	-
[5401]	25/12/23	611.6	619.8	608.5	617.8	+4.4	+0.717313	17,885,400	-
[5401]	25/12/22	611.9	614.4	606.5	613.4	+5.1	+0.838402	18,813,300	-
[5401]	25/12/19	607.6	614.9	606.2	608.3	+5.9	+0.979416	53,789,000	-
[5401]	25/12/18	604.9	604.9	594.2	602.4	-1.8	-0.297915	25,312,200	-
[5401]	25/12/17	595.8	605.7	593.1	604.2	+9.2	+1.546218	30,946,500	-
[5401]	25/12/16	599.0	601.6	591.6	595.0	-9	-1.490066	50,169,100	-
[5401]	25/12/15	625.1	627.0	600.5	604.0	-28	-4.43038	59,814,900	-
[5401]	25/12/12	619.0	632.0	617.4	632.0	+21	+3.436989	30,600,800	-
[5401]	25/12/11	620.0	621.4	611.0	611.0	-8.9	-1.435715	16,797,100	-
[5401]	25/12/10	618.0	619.9	613.0	619.9	-2	-0.321595	18,844,800	-
[5401]	25/12/09	624.0	627.8	617.9	621.9	-6	-0.955566	14,426,100	-
[5401]	25/12/08	622.8	627.9	615.3	627.9	+6.3	+1.013514	14,668,600	-
[5401]	25/12/05	624.7	624.9	618.1	621.6	-4.4	-0.702875	13,162,200	-
[5401]	25/12/04	611.0	626.3	609.1	626.0	+11.5	+1.87144	19,456,300	-
[5401]	25/12/03	628.3	629.6	614.3	614.5	-11.5	-1.837061	15,044,400	-
[5401]	25/12/02	622.1	627.4	622.1	626.0	+0.6	+0.095939	10,387,800	-
[5401]	25/12/01	632.4	632.9	621.0	625.4	-6.5	-1.028644	14,470,800	-
[5401]	25/11/28	623.0	631.9	620.8	631.9	+12.3	+1.985152	21,597,900	-
[5401]	25/11/27	620.0	625.7	616.1	619.6	+3.6	+0.584416	16,231,200	-
[5401]	25/11/26	614.0	619.6	610.2	616.0	-8	-1.282051	30,625,100	-
[5401]	25/11/25	627.2	630.0	620.0	624.0	+1	+0.160514	17,573,500	-
[5401]	25/11/21	612.0	626.5	611.0	623.0	+3.6	+0.581208	24,948,900	-
[5401]	25/11/20	611.9	624.8	609.6	619.4	+9.6	+1.574287	16,469,900	-
[5401]	25/11/19	613.1	613.4	603.3	609.8	-0.2	-0.032787	19,179,500	-
[5401]	25/11/18	620.0	627.0	610.0	610.0	-9.9	-1.597032	17,639,100	-
[5401]	25/11/17	623.2	627.9	618.6	619.9	-3.3	-0.529525	13,364,200	-
[5401]	25/11/14	610.0	624.0	604.3	623.2	+8.3	+1.349813	19,375,000	-
[5401]	25/11/13	620.8	621.3	613.3	614.9	-4.2	-0.678404	17,619,200	-
[5401]	25/11/12	610.0	619.4	606.0	619.1	+11.1	+1.825658	20,047,200	-
[5401]	25/11/11	610.0	612.1	601.6	608.0	-3.6	-0.58862	16,741,300	-
[5401]	25/11/10	613.8	618.4	605.9	611.6	+1.9	+0.311629	18,033,400	-
[5401]	25/11/07	596.0	612.0	592.0	609.7	+16.2	+2.72957	31,151,300	-
[5401]	25/11/06	598.1	605.7	580.2	593.5	-20.1	-3.27575	56,015,300	-
[5401]	25/11/05	627.0	628.9	610.1	613.6	-15.4	-2.448331	35,886,800	-
[5401]	25/11/04	635.9	636.0	624.2	629.0	-7.3	-1.147258	22,270,300	-
[5401]	25/10/31	642.5	645.3	634.3	636.3	-6.8	-1.057378	23,017,200	-
[5401]	25/10/30	636.3	643.3	633.0	643.1	+6.7	+1.052797	49,042,700	-
[5401]	25/10/29	644.3	644.7	631.8	636.4	-0.3	-0.047118	19,627,800	-
[5401]	25/10/28	645.0	654.7	634.1	636.7	0	0	27,572,100	-
[5401]	25/10/27	631.7	636.7	627.3	636.7	+11.8	+1.888302	24,008,600	-
[5401]	25/10/24	619.0	625.5	617.4	624.9	+6.7	+1.083792	16,727,900	-
[5401]	25/10/23	623.1	623.8	614.1	618.2	-8.9	-1.419231	14,805,100	-
[5401]	25/10/22	610.0	629.6	608.6	627.1	+12.5	+2.033843	30,998,000	-
[5401]	25/10/21	613.6	622.7	610.2	614.6	+8.1	+1.335532	20,183,600	-
[5401]	25/10/20	605.5	610.5	602.2	606.5	+4.8	+0.79774	16,551,100	-
[5401]	25/10/17	597.8	605.9	596.0	601.7	-1.1	-0.182482	15,452,600	-
[5401]	25/10/16	608.3	612.3	599.7	602.8	-5.9	-0.969279	17,901,600	-
[5401]	25/10/15	607.0	611.9	606.0	608.7	+6.6	+1.096163	20,785,100	-
[5401]	25/10/14	595.0	609.9	592.6	602.1	+2.6	+0.433695	24,037,000	-
[5401]	25/10/10	614.0	614.7	598.0	599.5	-24.1	-3.864657	25,462,300	-
[5401]	25/10/09	610.0	623.6	607.6	623.6	+9.6	+1.563518	19,888,300	-
[5401]	25/10/08	624.6	629.9	612.0	614.0	-10.2	-1.634092	24,486,700	-
[5401]	25/10/07	620.0	631.0	619.8	624.2	+16.5	+2.715156	24,471,600	-
[5401]	25/10/06	624.8	626.9	607.7	607.7	+2	+0.330196	24,071,500	-
[5401]	25/10/03	600.0	608.0	599.6	605.7	+3.4	+0.564503	13,273,900	-
[5401]	25/10/02	600.0	606.0	593.4	602.3	+1.8	+0.29975	21,315,600	-
[5401]	25/10/01	603.7	608.1	595.3	600.5	-9	-1.47662	24,923,700	-
[5401]	25/09/30	622.3	631.3	603.0	609.5	-10.5	-1.693548	25,614,100	-
[5401]	25/09/29	625.0	626.8	615.0	620.0	-11.2	-1.774398	19,382,200	-
[5401]	25/09/26	637.2	639.6	630.4	631.2	-0.4	-0.063331	31,964,500	-
[5401]	25/09/25	640.0	640.6	631.0	631.6	-12.8	-1.986344	37,303,500	-
[5401]	25/09/24	639.0	645.6	636.4	644.4	+8	+1.257071	18,453,500	-
[5401]	25/09/22	636.6	643.4	633.4	636.4	-8.4	-1.30273	19,112,500	-
[5401]	25/09/19	646.0	648.4	640.6	644.8	0	0	30,783,500	-
[5401]	25/09/18	650.0	650.0	642.6	644.8	-6	-0.921942	23,200,000	-
[5401]	25/09/17	659.0	659.2	649.6	650.8	-11.2	-1.691843	20,374,000	-
[5401]	25/09/16	665.0	667.8	661.2	662.0	+2	+0.30303	13,832,000	-
[5401]	25/09/12	661.0	664.8	660.0	660.0	-0.8	-0.121065	16,423,500	-
[5401]	25/09/11	662.6	665.0	657.2	660.8	+0.4	+0.060569	15,935,500	-
[5401]	25/09/10	662.6	668.0	658.8	660.4	-7.4	-1.108116	22,340,000	-
[5401]	25/09/09	688.6	688.6	666.0	667.8	-20.8	-3.020622	36,554,000	-
[5401]	25/09/08	680.6	690.0	679.2	688.6	+11.2	+1.653381	32,939,500	-
[5401]	25/09/05	667.8	680.0	667.0	677.4	+18.4	+2.792109	41,595,000	-