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
[8410]	26/10/29	334	337	332	335	-0.5	-0.15	8,514,600	391,863,271,424
[8410]	26/10/28	338	338	331	336	+0.3	+0.09	4,088,600	392,797,650,944
[8410]	26/10/27	339	340	335	336	-0.9	-0.27	4,842,700	392,564,080,640
[8410]	26/10/26	335	338	335	337	+5.8	+1.75	3,831,700	394,549,657,600
[8410]	26/10/23	335	335	326	332	-2.4	-0.72	4,713,700	388,476,076,032
[8410]	26/10/22	337	337	334	335	+0.3	+0.09	3,470,000	391,629,668,352
[8410]	26/10/21	337	337	334	335	+3.1	+0.93	3,486,900	391,396,065,280
[8410]	26/10/20	343	343	332	332	-9.1	-2.66	3,648,900	388,826,464,256
[8410]	26/10/19	342	343	338	342	+2.1	+0.62	4,771,700	399,572,074,496
[8410]	26/10/16	340	343	337	340	+1.5	+0.44	3,979,500	397,703,249,920
[8410]	26/10/15	332	341	332	339	+4.5	+1.34	5,690,600	396,535,267,328
[8410]	26/10/14	341	342	335	335	-7.2	-2.10	5,530,200	392,213,659,648
[8410]	26/10/13	345	346	342	343	+5.4	+1.60	4,255,200	401,090,445,312
[8410]	26/10/09	344	344	338	338	-1.6	-0.47	3,503,200	395,250,466,816
[8410]	26/10/08	342	343	336	340	+0.3	+0.09	4,197,900	397,469,646,848
[8410]	26/10/07	345	345	338	340	+0.6	+0.18	5,245,900	397,820,067,840
[8410]	26/10/06	337	342	337	340	+4.4	+1.31	4,138,700	397,586,464,768
[8410]	26/10/05	336	337	332	336	+0.8	+0.24	4,550,500	393,381,642,240
[8410]	26/10/02	340	341	336	336	-4.2	-1.23	4,392,600	393,381,642,240
[8410]	26/10/01	345	345	337	341	-3.3	-0.96	5,060,900	399,104,868,352
[8410]	26/09/30	343	346	339	345	+1.0	+0.29	3,983,500	402,959,237,120
[8410]	26/09/29	342	349	342	344	-3.0	-0.86	4,037,200	401,791,254,528
[8410]	26/09/28	349	350	347	347	+1.2	+0.35	4,602,900	405,528,870,912
[8410]	26/09/25	342	347	341	346	+6.7	+1.97	4,669,800	404,944,846,848
[8410]	26/09/24	343	344	338	340	-1.1	-0.32	3,572,700	398,170,456,064
[8410]	26/09/18	344	345	340	342	-2.4	-0.70	5,746,500	400,156,065,792
[8410]	26/09/17	344	347	343	345	+2.1	+0.61	2,527,200	403,076,055,040
[8410]	26/09/16	347	348	343	343	-0.9	-0.26	2,529,500	400,740,057,088
[8410]	26/09/15	348	351	344	344	-0.6	-0.17	4,274,200	402,258,427,904
[8410]	26/09/14	339	345	337	345	+8.6	+2.55	4,736,100	403,660,046,336
[8410]	26/09/11	337	340	335	337	+1.4	+0.42	4,845,400	394,082,451,456
[8410]	26/09/10	332	337	331	336	+4.9	+1.48	3,193,000	393,498,460,160
[8410]	26/09/09	335	336	331	332	-4.2	-1.25	3,714,100	388,709,646,336
[8410]	26/09/08	335	339	332	337	+1.3	+0.39	2,624,200	393,965,666,304
[8410]	26/09/07	340	340	335	336	-3.2	-0.94	2,362,100	393,381,642,240
[8410]	26/09/04	342	343	338	340	-1.7	-0.50	3,398,800	397,469,646,848
[8410]	26/09/03	341	347	341	342	+2.2	+0.65	4,693,000	399,688,859,648
[8410]	26/09/02	339	342	337	340	+0.6	+0.18	5,019,700	397,820,067,840
[8410]	26/09/01	335	340	333	340	+2.1	+0.62	4,325,200	397,236,076,544
[8410]	26/08/31	338	340	336	338	+0.7	+0.21	3,082,500	395,600,887,808
[8410]	26/08/28	334	339	334	338	+2.7	+0.80	6,231,900	395,600,887,808
[8410]	26/08/27	337	340	335	336	-1.0	-0.30	3,187,900	392,447,262,720
[8410]	26/08/26	336	339	336	337	+2.8	+0.84	2,706,200	394,549,657,600
[8410]	26/08/25	334	338	333	335	+2.4	+0.72	2,726,300	391,746,453,504
[8410]	26/08/24	334	334	328	333	+1.1	+0.33	4,381,500	389,060,067,328
[8410]	26/08/21	329	333	327	332	+4.5	+1.37	6,042,200	388,359,290,880
[8410]	26/08/20	331	333	326	328	-2.5	-0.76	5,233,500	383,687,294,976
[8410]	26/08/19	341	341	331	331	-11.0	-3.22	4,741,100	386,607,284,224
[8410]	26/08/18	334	343	332	342	+6.5	+1.94	6,311,900	399,572,074,496
[8410]	26/08/17	336.2	341.9	335.6	335.6	-0.5	-0.15	5,963,600	-
[8410]	26/08/14	328.3	339.8	328.1	336.1	+4.6	+1.39	6,598,000	-
[8410]	26/08/13	329.1	331.5	324.2	331.5	+1.9	+0.58	4,077,900	-
[8410]	26/08/12	338.0	339.8	328.6	329.6	-5.3	-1.58	4,883,900	-
[8410]	26/08/10	333.0	342.3	329.0	334.9	+9.9	+3.05	11,250,900	-
[8410]	26/08/07	324.4	327.0	322.1	325.0	-2.1	-0.64	6,232,700	-
[8410]	26/08/06	324.0	327.1	318.8	327.1	+6.2	+1.93	6,791,900	-
[8410]	26/08/05	319.9	321.8	317.3	320.9	+5.0	+1.58	8,993,100	-
[8410]	26/08/04	321.0	322.7	315.8	315.9	-2.7	-0.85	6,899,500	-
[8410]	26/08/03	319.8	319.8	308.8	318.6	0.0	0.00	14,008,000	-
[8410]	26/07/31	320.0	322.7	316.4	318.6	-8.3	-2.54	10,546,800	-
[8410]	26/07/30	333.5	334.0	324.6	326.9	-6.6	-1.98	6,982,700	-
[8410]	26/07/29	325.8	334.8	323.4	333.5	+12.8	+3.99	10,508,100	-
[8410]	26/07/28	322.8	323.2	318.1	320.7	+0.6	+0.19	6,164,400	-
[8410]	26/07/27	313.5	320.9	312.1	320.1	+9.5	+3.06	6,390,400	-
[8410]	26/07/24	307.0	313.5	304.8	310.6	+2.0	+0.65	5,333,800	-
[8410]	26/07/23	310.0	312.9	306.9	308.6	-6.1	-1.94	4,309,600	-
[8410]	26/07/22	311.3	314.8	308.6	314.7	+3.4	+1.09	6,326,600	-
[8410]	26/07/21	304.1	311.5	303.9	311.3	+8.5	+2.81	10,328,700	-
[8410]	26/07/17	305.0	306.7	301.4	302.8	-0.5	-0.16	5,683,100	-
[8410]	26/07/16	303.9	305.4	302.6	303.3	-1.1	-0.36	5,176,200	-
[8410]	26/07/15	303.5	304.8	301.7	304.4	+2.5	+0.83	4,666,500	-
[8410]	26/07/14	295.0	304.9	294.7	301.9	+7.4	+2.51	9,709,200	-
[8410]	26/07/13	290.2	295.2	290.0	294.5	+4.3	+1.48	6,008,200	-
[8410]	26/07/10	293.3	293.3	290.2	290.2	-3.1	-1.06	3,893,500	-
[8410]	26/07/09	293.3	293.3	290.9	293.3	0.0	0.00	3,804,300	-
[8410]	26/07/08	293.0	294.9	291.5	293.3	+0.2	+0.07	4,077,500	-
[8410]	26/07/07	293.0	294.4	291.6	293.1	+2.9	+1.00	5,662,100	-
[8410]	26/07/06	288.9	290.2	287.9	290.2	+1.4	+0.48	4,601,800	-
[8410]	26/07/03	290.3	291.5	288.5	288.8	+1.1	+0.38	4,566,600	-
[8410]	26/07/02	283.0	288.0	281.0	287.7	+7.9	+2.82	7,331,400	-
[8410]	26/07/01	280.5	280.9	277.1	279.8	-1.6	-0.57	4,671,300	-
[8410]	26/06/30	282.0	282.6	279.4	281.4	+0.7	+0.25	4,534,400	-
[8410]	26/06/29	279.7	281.4	278.9	280.7	+3.2	+1.15	5,138,500	-
[8410]	26/06/26	281.5	281.9	275.8	277.5	-0.5	-0.18	3,571,400	-
[8410]	26/06/25	280.0	280.0	276.1	278.0	+0.9	+0.32	3,783,300	-
[8410]	26/06/24	279.8	280.5	276.7	277.1	-0.7	-0.25	4,603,800	-
[8410]	26/06/23	277.0	279.0	275.7	277.8	-0.1	-0.04	4,972,000	-
[8410]	26/06/22	275.1	279.5	274.8	277.9	+1.2	+0.43	3,985,400	-
[8410]	26/06/19	282.5	283.2	274.8	276.7	-7.1	-2.50	10,255,900	-
[8410]	26/06/18	286.0	286.5	281.8	283.8	-1.3	-0.46	5,774,000	-
[8410]	26/06/17	287.1	287.7	284.2	285.1	-0.3	-0.11	3,113,000	-
[8410]	26/06/16	286.4	287.0	282.2	285.4	-2.0	-0.70	4,595,500	-
[8410]	26/06/15	292.0	292.6	287.4	287.4	-2.2	-0.76	6,018,500	-
[8410]	26/06/12	288.0	290.5	286.4	289.6	+2.1	+0.73	5,823,600	-
[8410]	26/06/11	286.5	287.5	282.2	287.5	+1.5	+0.52	6,381,200	-
[8410]	26/06/10	283.7	286.6	281.8	286.0	+3.5	+1.24	6,848,900	-
[8410]	26/06/09	280.3	284.0	280.0	282.5	+4.6	+1.66	7,002,400	-
[8410]	26/06/08	274.0	278.7	273.7	277.9	+1.8	+0.65	6,393,900	-
[8410]	26/06/05	276.0	277.6	275.2	276.1	+1.6	+0.58	3,782,800	-
[8410]	26/06/04	275.0	276.6	272.8	274.5	-1.3	-0.47	3,782,700	-
[8410]	26/06/03	272.2	276.9	271.8	275.8	+4.3	+1.58	4,905,600	-
[8410]	26/06/02	271.0	274.5	268.7	271.5	-0.2	-0.07	5,710,000	-
[8410]	26/06/01	269.0	271.7	266.2	271.7	+1.6	+0.59	5,826,600	-
[8410]	26/05/29	270.3	272.6	269.2	270.1	+0.3	+0.11	5,991,000	-
[8410]	26/05/28	269.5	270.7	267.7	269.8	+0.3	+0.11	4,450,900	-
[8410]	26/05/27	267.5	270.1	266.2	269.5	+0.5	+0.19	6,568,000	-
[8410]	26/05/26	270.8	270.8	268.0	269.0	-2.6	-0.96	3,765,300	-
[8410]	26/05/25	273.6	273.6	270.0	271.6	-0.3	-0.11	3,850,700	-
[8410]	26/05/22	276.2	276.4	271.2	271.9	-3.1	-1.13	3,937,700	-
[8410]	26/05/21	276.6	276.6	274.0	275.0	+3.2	+1.18	4,709,300	-
[8410]	26/05/20	275.4	277.2	269.5	271.8	-3.2	-1.16	6,228,100	-
[8410]	26/05/19	273.0	275.0	270.9	275.0	+6.7	+2.50	5,072,500	-
[8410]	26/05/18	272.3	273.0	267.8	268.3	-3.8	-1.40	5,830,600	-
[8410]	26/05/15	271.4	273.4	269.7	272.1	+1.1	+0.41	4,098,900	-
[8410]	26/05/14	271.6	273.0	269.6	271.0	-3.9	-1.42	5,675,100	-
[8410]	26/05/13	270.0	275.5	269.6	274.9	+4.9	+1.81	7,407,900	-
[8410]	26/05/12	269.9	271.1	267.0	270.0	+1.5	+0.56	5,639,500	-
[8410]	26/05/11	271.8	272.5	266.9	268.5	-2.9	-1.07	8,671,900	-
[8410]	26/05/08	267.5	271.4	265.5	271.4	+3.8	+1.42	9,748,200	-
[8410]	26/05/07	265.8	267.6	262.4	267.6	+0.6	+0.22	6,960,700	-
[8410]	26/05/01	264.0	267.1	262.6	267.0	+2.7	+1.02	3,211,400	-
[8410]	26/04/30	265.8	266.1	262.4	264.3	-2.1	-0.79	5,024,400	-
[8410]	26/04/28	266.4	267.1	264.9	266.4	+3.5	+1.33	4,610,300	-
[8410]	26/04/27	263.0	264.4	261.8	262.9	-1.4	-0.53	4,855,000	-
[8410]	26/04/24	266.9	267.2	264.0	264.3	-2.7	-1.01	4,225,700	-
[8410]	26/04/23	265.0	267.0	264.2	267.0	+0.4	+0.15	5,038,900	-
[8410]	26/04/22	268.1	269.3	266.6	266.6	-2.3	-0.86	4,679,300	-
[8410]	26/04/21	271.0	271.6	268.3	268.9	-2.7	-0.99	4,042,300	-
[8410]	26/04/20	272.0	272.3	270.2	271.6	+1.3	+0.48	2,913,000	-
[8410]	26/04/17	270.2	271.2	269.4	270.3	+0.7	+0.26	3,919,300	-
[8410]	26/04/16	270.1	270.9	268.7	269.6	+0.3	+0.11	3,782,900	-
[8410]	26/04/15	268.0	269.8	267.7	269.3	+2.8	+1.05	4,215,000	-
[8410]	26/04/14	266.5	267.3	265.8	266.5	-1.0	-0.37	6,415,500	-
[8410]	26/04/13	269.0	269.7	266.7	267.5	-3.2	-1.18	5,778,600	-
[8410]	26/04/10	272.0	273.8	269.2	270.7	-1.6	-0.59	6,373,500	-
[8410]	26/04/09	276.1	277.6	272.3	272.3	-3.2	-1.16	4,387,400	-
[8410]	26/04/08	276.3	277.0	274.8	275.5	+1.4	+0.51	6,723,200	-
[8410]	26/04/07	274.2	275.6	272.0	274.1	+1.1	+0.40	4,668,400	-
[8410]	26/04/06	274.1	275.0	273.0	273.0	-1.9	-0.69	4,076,400	-
[8410]	26/04/03	273.0	275.9	273.0	274.9	+2.1	+0.77	3,990,500	-
[8410]	26/04/02	275.4	277.1	271.6	272.8	-0.7	-0.26	4,866,800	-
[8410]	26/04/01	271.0	273.5	270.4	273.5	+5.8	+2.17	6,007,000	-
[8410]	26/03/31	267.7	272.6	267.1	267.7	0.0	0.00	5,744,800	-
[8410]	26/03/30	266.8	269.5	265.3	267.7	-10.1	-3.64	7,863,400	-
[8410]	26/03/27	274.5	284.0	274.0	277.8	+2.9	+1.05	10,469,500	-
[8410]	26/03/26	277.9	277.9	272.8	274.9	-0.6	-0.22	5,681,700	-
[8410]	26/03/25	273.8	276.1	272.9	275.5	+4.6	+1.70	6,100,700	-
[8410]	26/03/24	271.7	272.1	270.1	270.9	+3.9	+1.46	5,912,900	-
[8410]	26/03/23	269.0	269.1	266.2	267.0	-4.6	-1.69	8,109,900	-
[8410]	26/03/19	273.7	273.9	270.6	271.6	-3.4	-1.24	7,332,800	-
[8410]	26/03/18	272.8	275.0	272.2	275.0	+3.3	+1.21	5,415,700	-
[8410]	26/03/17	271.1	272.9	270.1	271.7	+2.8	+1.04	4,158,000	-
[8410]	26/03/16	268.0	271.1	267.0	268.9	+0.3	+0.11	6,413,400	-
[8410]	26/03/13	269.4	271.3	267.8	268.6	-3.2	-1.18	9,752,900	-
[8410]	26/03/12	277.0	277.4	271.6	271.8	-6.7	-2.41	9,613,800	-
[8410]	26/03/11	282.9	283.3	278.5	278.5	-3.1	-1.10	7,268,500	-
[8410]	26/03/10	282.9	282.9	278.7	281.6	+3.0	+1.08	6,168,300	-
[8410]	26/03/09	275.0	279.6	273.1	278.6	-4.3	-1.52	7,534,800	-
[8410]	26/03/06	279.4	283.3	279.3	282.9	+0.2	+0.07	5,101,100	-
[8410]	26/03/05	286.3	288.8	280.8	282.7	+4.4	+1.58	8,349,400	-
[8410]	26/03/04	284.9	286.0	275.6	278.3	-9.6	-3.33	10,954,400	-
[8410]	26/03/03	295.0	295.3	287.9	287.9	-7.2	-2.44	7,017,500	-
[8410]	26/03/02	292.9	295.1	290.8	295.1	-5.8	-1.93	6,928,000	-
[8410]	26/02/27	296.1	300.9	295.3	300.9	+6.4	+2.17	5,710,300	-
[8410]	26/02/26	292.0	295.4	291.1	294.5	+4.4	+1.52	4,166,800	-
[8410]	26/02/25	293.0	293.1	290.1	290.1	-4.3	-1.46	5,976,200	-
[8410]	26/02/24	295.0	295.0	291.0	294.4	-1.3	-0.44	6,348,900	-
[8410]	26/02/20	297.0	297.2	295.0	295.7	-3.4	-1.14	4,084,800	-
[8410]	26/02/19	295.8	299.1	295.0	299.1	+2.8	+0.94	4,454,400	-
[8410]	26/02/18	296.5	298.1	295.8	296.3	+0.9	+0.30	3,449,600	-
[8410]	26/02/17	297.0	298.9	295.2	295.4	-1.6	-0.54	4,449,900	-
[8410]	26/02/16	301.2	301.3	297.0	297.0	-4.0	-1.33	5,075,000	-
[8410]	26/02/13	301.5	302.7	299.8	301.0	-0.6	-0.20	4,594,800	-
[8410]	26/02/12	300.0	302.4	298.9	301.6	+0.7	+0.23	6,163,900	-
[8410]	26/02/10	296.0	300.9	295.6	300.9	+4.9	+1.66	7,079,300	-
[8410]	26/02/09	301.3	302.0	295.1	296.0	-12.7	-4.11	15,811,300	-
[8410]	26/02/06	303.0	308.7	300.3	308.7	+3.2	+1.05	7,406,400	-
[8410]	26/02/05	306.3	308.4	305.2	305.5	+2.5	+0.83	4,760,300	-
[8410]	26/02/04	300.0	303.0	299.1	303.0	+4.8	+1.61	5,403,300	-
[8410]	26/02/03	299.3	300.9	297.8	298.2	+2.2	+0.74	4,705,400	-
[8410]	26/02/02	299.3	301.0	296.0	296.0	-1.3	-0.44	3,926,100	-
[8410]	26/01/30	295.7	298.2	294.7	297.3	+1.6	+0.54	3,552,800	-
[8410]	26/01/29	293.0	295.7	291.5	295.7	+0.8	+0.27	3,660,800	-
[8410]	26/01/28	294.1	297.0	292.7	294.9	-1.0	-0.34	4,084,600	-
[8410]	26/01/27	296.2	298.9	294.9	295.9	-1.3	-0.44	4,739,300	-
[8410]	26/01/26	295.8	297.4	293.0	297.2	+0.2	+0.07	6,164,100	-
[8410]	26/01/23	296.5	298.3	296.4	297.0	+0.7	+0.24	3,329,400	-
[8410]	26/01/22	299.0	300.3	296.3	296.3	+0.3	+0.10	5,152,700	-
[8410]	26/01/21	299.9	300.3	296.0	296.0	-6.5	-2.15	6,850,800	-
[8410]	26/01/20	304.0	304.1	300.7	302.5	-1.5	-0.49	6,121,000	-
[8410]	26/01/19	305.5	306.7	303.7	304.0	-1.1	-0.36	3,885,800	-
[8410]	26/01/16	311.1	311.7	305.0	305.1	-5.9	-1.90	6,237,800	-
[8410]	26/01/15	310.0	312.5	309.0	311.0	+2.3	+0.75	3,952,900	-
[8410]	26/01/14	307.6	308.7	306.3	308.7	+1.2	+0.39	5,448,400	-
[8410]	26/01/13	309.0	310.8	306.2	307.5	+2.5	+0.82	6,477,600	-
[8410]	26/01/09	305.6	307.7	304.2	305.0	+0.9	+0.30	4,818,900	-
[8410]	26/01/08	305.0	305.6	301.2	304.1	-1.6	-0.52	5,300,100	-
[8410]	26/01/07	307.0	309.0	305.5	305.7	-2.4	-0.78	4,091,900	-
[8410]	26/01/06	302.9	308.6	302.6	308.1	+6.6	+2.19	7,271,300	-
[8410]	26/01/05	305.0	307.1	301.5	301.5	-3.6	-1.18	7,422,300	-
[8410]	25/12/30	304.4	307.7	304.0	305.1	+1.2	+0.39	5,414,400	-
[8410]	25/12/29	303.5	303.9	301.6	303.9	+0.7	+0.23	3,826,900	-
[8410]	25/12/26	304.6	304.9	301.5	303.2	-0.8	-0.26	3,497,600	-
[8410]	25/12/25	301.8	304.4	301.2	304.0	+4.5	+1.50	4,586,000	-
[8410]	25/12/24	301.2	301.4	299.3	299.5	-1.1	-0.37	2,855,100	-
[8410]	25/12/23	299.6	303.0	299.3	300.6	+1.8	+0.60	3,304,300	-
[8410]	25/12/22	302.0	302.8	298.3	298.8	-2.4	-0.80	3,931,500	-
[8410]	25/12/19	299.0	301.7	298.1	301.2	+2.4	+0.80	7,234,100	-
[8410]	25/12/18	298.5	298.8	296.5	298.8	+1.9	+0.64	3,048,100	-
[8410]	25/12/17	300.0	300.5	295.9	296.9	-2.7	-0.90	3,616,600	-
[8410]	25/12/16	301.0	302.7	299.0	299.6	-1.6	-0.53	4,193,700	-
[8410]	25/12/15	300.0	301.2	297.1	301.2	+1.4	+0.47	5,184,700	-
[8410]	25/12/12	296.0	300.0	295.0	299.8	+5.6	+1.90	5,712,900	-
[8410]	25/12/11	299.0	299.5	294.0	294.2	-3.9	-1.31	4,157,400	-
[8410]	25/12/10	293.1	298.3	292.8	298.1	+5.9	+2.02	4,673,900	-
[8410]	25/12/09	291.7	293.5	291.6	292.2	+0.4	+0.14	3,148,100	-
[8410]	25/12/08	291.6	292.2	290.4	291.8	+0.8	+0.27	3,378,800	-
[8410]	25/12/05	291.0	291.4	288.9	291.0	0.0	0.00	3,156,200	-
[8410]	25/12/04	286.8	291.0	286.1	291.0	+4.1	+1.43	3,827,400	-
[8410]	25/12/03	288.0	288.0	286.2	286.9	-1.8	-0.62	4,007,100	-
[8410]	25/12/02	290.0	291.7	288.7	288.7	-1.0	-0.35	4,102,600	-
[8410]	25/12/01	291.0	292.6	289.3	289.7	0.0	0.00	4,530,200	-
[8410]	25/11/28	288.0	291.4	287.7	289.7	+0.4	+0.14	5,669,900	-
[8410]	25/11/27	288.5	291.3	288.3	289.3	-0.3	-0.10	4,120,800	-
[8410]	25/11/26	289.9	290.4	288.3	289.6	+0.8	+0.28	3,846,200	-
[8410]	25/11/25	288.0	289.8	287.0	288.8	+0.4	+0.14	3,995,900	-
[8410]	25/11/21	284.0	289.7	283.8	288.4	+3.7	+1.30	5,544,600	-
[8410]	25/11/20	288.0	289.6	284.7	284.7	-2.6	-0.90	3,994,100	-
[8410]	25/11/19	285.0	288.5	284.4	287.3	+3.0	+1.06	4,422,000	-
[8410]	25/11/18	289.0	289.6	284.3	284.3	-4.5	-1.56	5,393,300	-
[8410]	25/11/17	290.2	291.8	286.7	288.8	-0.8	-0.28	4,281,300	-
[8410]	25/11/14	286.0	289.6	285.3	289.6	+2.4	+0.84	4,680,400	-
[8410]	25/11/13	289.0	289.4	286.1	287.2	-1.1	-0.38	4,644,800	-
[8410]	25/11/12	283.5	289.8	282.2	288.3	+3.2	+1.12	6,165,600	-
[8410]	25/11/11	283.4	285.9	280.5	285.1	+1.6	+0.56	8,307,700	-
[8410]	25/11/10	278.0	283.5	277.3	283.5	+3.4	+1.21	9,180,900	-
[8410]	25/11/07	279.7	280.1	277.5	280.1	+0.5	+0.18	5,182,300	-
[8410]	25/11/06	280.9	282.4	279.6	279.6	+0.1	+0.04	7,686,800	-
[8410]	25/11/05	280.2	281.9	277.9	279.5	-2.8	-0.99	9,141,600	-
[8410]	25/11/04	282.1	282.9	279.9	282.3	-0.8	-0.28	7,909,900	-
[8410]	25/10/31	284.1	284.6	282.6	283.1	-0.6	-0.21	4,817,800	-
[8410]	25/10/30	280.8	283.7	280.0	283.7	+2.2	+0.78	13,496,500	-
[8410]	25/10/29	285.0	286.0	281.5	281.5	-4.7	-1.64	6,697,400	-
[8410]	25/10/28	287.1	288.0	284.8	286.2	-1.0	-0.35	7,229,000	-
[8410]	25/10/27	288.9	291.8	287.2	287.2	-0.2	-0.07	7,414,100	-
[8410]	25/10/24	286.2	288.2	286.1	287.4	-0.6	-0.21	4,483,500	-
[8410]	25/10/23	288.0	289.5	287.4	288.0	-0.5	-0.17	4,100,600	-
[8410]	25/10/22	285.8	289.2	285.7	288.5	+2.3	+0.80	3,516,300	-
[8410]	25/10/21	287.0	287.9	285.2	286.2	-0.8	-0.28	5,053,700	-
[8410]	25/10/20	282.6	287.5	282.0	287.0	+7.3	+2.61	6,003,300	-
[8410]	25/10/17	281.3	282.2	279.2	279.7	-3.3	-1.17	3,852,600	-
[8410]	25/10/16	281.9	283.8	281.2	283.0	+3.6	+1.29	4,236,600	-
[8410]	25/10/15	280.5	281.2	278.6	279.4	+2.7	+0.98	4,042,000	-
[8410]	25/10/14	276.9	280.5	275.7	276.7	-6.1	-2.16	8,203,400	-
[8410]	25/10/10	285.5	286.0	282.5	282.8	-4.0	-1.39	7,100,800	-
[8410]	25/10/09	287.0	288.2	285.5	286.8	-0.7	-0.24	5,724,000	-
[8410]	25/10/08	288.6	290.7	287.5	287.5	-0.4	-0.14	4,335,300	-
[8410]	25/10/07	289.0	290.4	287.9	287.9	-0.7	-0.24	4,132,000	-
[8410]	25/10/06	291.6	291.9	286.0	288.6	-1.2	-0.41	8,098,100	-
[8410]	25/10/03	289.0	291.2	287.8	289.8	+1.7	+0.59	5,010,000	-
[8410]	25/10/02	289.0	291.0	287.2	288.1	-0.4	-0.14	6,598,800	-
[8410]	25/10/01	290.5	291.8	287.5	288.5	-3.7	-1.27	10,050,900	-
[8410]	25/09/30	298.0	298.1	292.1	292.2	-7.8	-2.60	13,144,000	-
[8410]	25/09/29	316.6	316.6	300.0	300.0	+9.9	+3.41	38,008,500	-
[8410]	25/09/26	290.0	291.6	288.9	290.1	+0.1	+0.03	5,028,200	-
[8410]	25/09/25	289.7	291.5	289.0	290.0	+0.5	+0.17	4,350,700	-
[8410]	25/09/24	290.0	290.4	288.0	289.5	+1.2	+0.42	3,711,200	-
[8410]	25/09/22	289.6	291.3	288.3	288.3	-1.3	-0.45	4,574,600	-
[8410]	25/09/19	288.5	290.7	287.0	289.6	+2.1	+0.73	7,898,500	-
[8410]	25/09/18	289.0	289.6	287.1	287.5	0.0	0.00	4,838,400	-
[8410]	25/09/17	291.1	291.1	287.0	287.5	-2.9	-1.00	4,848,500	-
[8410]	25/09/16	289.0	291.2	288.2	290.4	+1.9	+0.66	3,800,800	-
[8410]	25/09/12	290.0	290.2	288.5	288.5	+0.8	+0.28	5,126,000	-
[8410]	25/09/11	289.0	289.5	286.8	287.7	-0.3	-0.10	4,347,000	-
[8410]	25/09/10	286.6	288.0	285.1	288.0	+2.0	+0.70	5,427,600	-
[8410]	25/09/09	288.0	288.8	286.0	286.0	-1.6	-0.56	4,679,600	-
[8410]	25/09/08	288.0	288.6	287.4	287.6	-0.6	-0.21	4,187,100	-
[8410]	25/09/05	289.1	289.9	286.5	288.2	-1.2	-0.41	4,546,200	-