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
[159A]	26/10/29	721	731	715	720	+0.6	+0.08	35,600	-
[159A]	26/10/28	730	730	720	720	-0.1	-0.01	61,870	-
[159A]	26/10/27	727	727	719	721	+3.3	+0.46	2,070	-
[159A]	26/10/26	720	720	716	718	-1.0	-0.14	11,260	-
[159A]	26/10/23	721	721	706	719	-4.3	-0.59	27,850	-
[159A]	26/10/22	732	738	723	724	-6.0	-0.82	3,640	-
[159A]	26/10/21	734	735	730	730	+7.6	+1.05	3,750	-
[159A]	26/10/20	734	734	722	723	-10.6	-1.44	15,860	-
[159A]	26/10/19	732	735	724	734	+0.3	+0.04	1,750	-
[159A]	26/10/16	740	740	732	734	+9.3	+1.28	15,190	-
[159A]	26/10/15	743	743	717	725	-15.0	-2.03	86,940	-
[159A]	26/10/14	743	743	740	740	-1.5	-0.20	1,300	-
[159A]	26/10/13	742	742	736	742	+0.1	+0.01	323,710	-
[159A]	26/10/09	749	749	737	742	+2.5	+0.34	2,510	-
[159A]	26/10/08	752	752	740	740	-11.1	-1.48	18,070	-
[159A]	26/10/07	757	761	752	752	-7.0	-0.92	6,270	-
[159A]	26/10/06	749	759	749	759	+7.6	+1.01	17,930	-
[159A]	26/10/05	746	758	746	752	+7.2	+0.97	17,680	-
[159A]	26/10/02	747	750	745	745	-6.1	-0.81	94,190	-
[159A]	26/10/01	746	754	742	752	+6.7	+0.90	10,230	-
[159A]	26/09/30	741	750	739	746	+15.9	+2.18	85,040	-
[159A]	26/09/29	736	741	730	731	-9.1	-1.23	1,620	-
[159A]	26/09/28	748	748	740	741	-0.7	-0.09	168,840	-
[159A]	26/09/25	736	744	736	742	+9.0	+1.23	64,200	-
[159A]	26/09/24	745	745	733	733	-1.9	-0.26	30,370	-
[159A]	26/09/18	745	745	731	735	+2.1	+0.29	174,730	-
[159A]	26/09/17	740	740	733	733	+5.9	+0.81	3,020	-
[159A]	26/09/16	735	735	727	728	+0.5	+0.07	1,570	-
[159A]	26/09/15	734	734	723	728	-0.8	-0.11	5,300	-
[159A]	26/09/14	725	729	723	729	+4.1	+0.57	2,640	-
[159A]	26/09/11	720	742	715	725	-1.3	-0.18	17,540	-
[159A]	26/09/10	725	728	722	727	-0.1	-0.01	3,120	-
[159A]	26/09/09	726	733	726	728	-1.4	-0.19	96,280	-
[159A]	26/09/08	735	741	730	730	-11.0	-1.48	386,910	-
[159A]	26/09/07	742	744	740	741	+4.1	+0.56	3,490	-
[159A]	26/09/04	750	750	731	737	+2.1	+0.29	3,560	-
[159A]	26/09/03	738	740	733	735	+4.9	+0.67	3,930	-
[159A]	26/09/02	740	740	731	731	-16.5	-2.21	15,660	-
[159A]	26/09/01	741	751	741	748	+5.8	+0.78	10,720	-
[159A]	26/08/31	737	743	734	743	-2.5	-0.34	18,260	-
[159A]	26/08/28	736	747	736	746	+10.0	+1.36	4,620	-
[159A]	26/08/27	740	740	736	736	-0.8	-0.11	2,090	-
[159A]	26/08/26	733	738	733	737	+4.3	+0.59	5,960	-
[159A]	26/08/25	730	734	728	733	+3.7	+0.51	3,230	-
[159A]	26/08/24	728	732	728	730	+2.5	+0.34	6,170	-
[159A]	26/08/21	735	735	724	728	+1.2	+0.17	308,630	-
[159A]	26/08/20	739	739	726	727	+3.5	+0.48	9,390	-
[159A]	26/08/19	728	739	720	724	-23.3	-3.11	14,280	-
[159A]	26/08/18	750	754	742	748	-3.0	-0.40	7,080	-
[159A]	26/08/17	770	770	751	751	-15.7	-2.05	12,440	-
[159A]	26/08/14	750	767	750	767	+22.8	+3.06	29,180	-
[159A]	26/08/13	750	755	745	745	-0.6	-0.08	11,500	-
[159A]	26/08/12	749	749	742	746	+3.9	+0.52	4,350	-
[159A]	26/08/10	743	744	732	743	+8.9	+1.21	3,300	-
[159A]	26/08/07	732	735	728	735	+7.9	+1.09	4,840	-
[159A]	26/08/06	721	730	721	728	0	+0.00	135,810	-
[159A]	26/08/05	725	730	716	728	+16.0	+2.25	4,540	-
[159A]	26/08/04	720	720	708	712	+0.2	+0.03	247,840	-
[159A]	26/08/03	726	726	703	712	-3.0	-0.42	365,180	-
[159A]	26/07/31	720	730	715	715	+8.0	+1.13	4,800	-
[159A]	26/07/30	706	719	706	707	+1.0	+0.14	27,080	-
[159A]	26/07/29	722	722	706	706	-5.8	-0.81	42,340	-
[159A]	26/07/28	718	718	708	712	-14.3	-1.97	85,990	-
[159A]	26/07/27	728	728	722	727	+9.7	+1.35	7,060	-
[159A]	26/07/24	718	719	714	718	-5.4	-0.75	3,170	-
[159A]	26/07/23	719	728	719	724	+9.8	+1.37	6,740	-
[159A]	26/07/22	725	729	715	715	-4.5	-0.62	11,960	-
[159A]	26/07/21	711	720	709	720	+14.6	+2.07	26,930	-
[159A]	26/07/17	716.6	717.3	697.0	705.8	-18.9	-2.61	68,100	-
[159A]	26/07/16	734.0	734.0	724.0	724.7	-7.8	-1.06	3,550	-
[159A]	26/07/15	732.3	734.0	727.5	732.5	+3.8	+0.52	2,350	-
[159A]	26/07/14	731.9	731.9	718.7	728.7	+10.0	+1.39	5,140	-
[159A]	26/07/13	727.7	730.0	717.1	718.7	-5.9	-0.81	5,960	-
[159A]	26/07/10	733.1	733.1	722.8	724.6	+2.7	+0.37	5,500	-
[159A]	26/07/09	716.3	723.5	716.3	721.9	+2.3	+0.32	58,370	-
[159A]	26/07/08	730.3	730.3	719.6	719.6	-9.9	-1.36	22,280	-
[159A]	26/07/07	736.1	742.0	728.6	729.5	-4.7	-0.64	19,750	-
[159A]	26/07/06	732.0	734.5	728.2	734.2	+5.2	+0.71	38,100	-
[159A]	26/07/03	726.9	729.0	720.4	729.0	+9.0	+1.25	18,240	-
[159A]	26/07/02	724.9	727.8	718.7	720.0	-0.1	-0.01	12,070	-
[159A]	26/07/01	722.9	726.0	716.1	720.1	+4.3	+0.60	37,270	-
[159A]	26/06/30	720.0	720.3	712.5	715.8	+3.9	+0.55	18,220	-
[159A]	26/06/29	714.6	714.6	707.0	711.9	+6.9	+0.98	57,820	-
[159A]	26/06/26	713.2	713.7	702.8	705.0	-14.4	-2.00	105,420	-
[159A]	26/06/25	723.4	723.4	713.2	719.4	+11.0	+1.55	38,530	-
[159A]	26/06/24	719.9	719.9	707.1	708.4	-7.5	-1.05	49,450	-
[159A]	26/06/23	744.5	744.5	715.9	715.9	-17.2	-2.35	137,620	-
[159A]	26/06/22	724.5	734.7	724.5	733.1	+9.8	+1.35	39,950	-
[159A]	26/06/19	744.2	744.2	720.8	723.3	-10.3	-1.40	12,610	-
[159A]	26/06/18	724.9	735.0	724.9	733.6	+13.3	+1.85	20,260	-
[159A]	26/06/17	710.2	722.4	710.2	720.3	+4.2	+0.59	9,970	-
[159A]	26/06/16	720.2	720.2	714.2	716.1	-1.6	-0.22	48,090	-
[159A]	26/06/15	718.8	724.6	714.7	717.7	+21.0	+3.01	120,560	-
[159A]	26/06/12	699.5	704.3	696.7	696.7	+7.2	+1.04	105,160	-
[159A]	26/06/11	691.1	691.1	678.2	689.5	-2.4	-0.35	49,590	-
[159A]	26/06/10	694.7	697.9	689.3	691.9	-8.2	-1.17	4,500	-
[159A]	26/06/09	700.0	703.3	693.3	700.1	+10.1	+1.46	49,900	-
[159A]	26/06/08	700.7	700.7	688.0	690.0	-22.6	-3.17	16,400	-
[159A]	26/06/05	714.0	714.8	710.0	712.6	+0.5	+0.07	51,570	-
[159A]	26/06/04	722.5	722.5	711.0	712.1	-9.9	-1.37	47,480	-
[159A]	26/06/03	716.3	726.1	713.8	722.0	+11.3	+1.59	52,920	-
[159A]	26/06/02	719.0	719.0	705.0	710.7	-4.5	-0.63	5,370	-
[159A]	26/06/01	719.8	720.0	712.8	715.2	-0.5	-0.07	7,280	-
[159A]	26/05/29	710.8	718.4	700.7	715.7	+12.6	+1.79	94,980	-
[159A]	26/05/28	701.8	704.9	698.8	703.1	-2.7	-0.38	11,160	-
[159A]	26/05/27	706.9	713.4	705.3	705.8	-0.4	-0.06	11,460	-
[159A]	26/05/26	709.6	709.9	704.9	706.2	-0.7	-0.10	4,050	-
[159A]	26/05/25	704.0	709.9	700.0	706.9	+6.9	+0.99	3,710	-
[159A]	26/05/22	697	702	694	700	+7.0	+1.01	5,260	-
[159A]	26/05/21	690	698	690	693	+10.8	+1.58	17,220	-
[159A]	26/05/20	698	698	677	683	-4.0	-0.58	117,290	-
[159A]	26/05/19	694	700	687	687	+5.9	+0.87	185,370	-
[159A]	26/05/18	708	708	682	682	-22.4	-3.18	22,540	-
[159A]	26/05/15	688	705	688	705	+15.0	+2.17	9,400	-
[159A]	26/05/14	698	700	690	690	-5.6	-0.80	1,350	-
[159A]	26/05/13	700	704	696	696	+1.9	+0.27	14,220	-
[159A]	26/05/12	693	698	691	695	+4.7	+0.68	6,840	-
[159A]	26/05/11	697	697	689	691	+0.5	+0.07	91,160	-
[159A]	26/05/08	695	695	687	691	-1.2	-0.17	67,560	-
[159A]	26/05/07	683	695	683	693	+21.9	+3.26	11,200	-
[159A]	26/05/01	672	673	666	672	-2.2	-0.33	43,040	-
[159A]	26/04/30	677	677	666	675	-1.4	-0.21	35,500	-
[159A]	26/04/28	681	681	677	677	+7.1	+1.06	84,870	-
[159A]	26/04/27	678.5	681.2	670.3	670.3	+2.2	+0.33	56,070	-
[159A]	26/04/24	668.0	675.9	668.0	668.1	+1.3	+0.19	45,850	-
[159A]	26/04/23	681.9	681.9	666.8	666.8	-13.1	-1.93	48,850	-
[159A]	26/04/22	681.5	681.5	673.9	679.9	-0.1	-0.01	48,060	-
[159A]	26/04/21	678.6	681.9	677.6	680.0	+6.0	+0.89	87,730	-
[159A]	26/04/20	679.8	680.8	674.0	674.0	-1.8	-0.27	2,320	-
[159A]	26/04/17	683.6	683.6	675.8	675.8	-7.8	-1.14	41,370	-
[159A]	26/04/16	685.0	685.0	678.8	683.6	+10.0	+1.48	48,890	-
[159A]	26/04/15	684.6	684.6	672.9	673.6	+7.6	+1.14	5,520	-
[159A]	26/04/14	682.6	695.9	666.0	666.0	+2.6	+0.39	44,420	-
[159A]	26/04/13	680.0	680.0	661.0	663.4	-2.5	-0.38	2,980	-
[159A]	26/04/10	685.0	685.0	664.9	665.9	-1.4	-0.21	2,440	-
[159A]	26/04/09	681.0	681.0	664.1	667.3	-6.2	-0.92	2,060	-
[159A]	26/04/08	670.1	674.3	669.3	673.5	+16.5	+2.51	14,220	-
[159A]	26/04/07	658.1	658.6	651.4	657.0	+3.9	+0.60	2,540	-
[159A]	26/04/06	664.7	664.7	652.4	653.1	-5.6	-0.85	3,190	-
[159A]	26/04/03	659.7	661.0	656.8	658.7	+7.7	+1.18	4,750	-
[159A]	26/04/02	664.3	670.0	651.0	651.0	-8.9	-1.35	11,520	-
[159A]	26/04/01	644.5	661.1	644.5	659.9	+29.9	+4.75	9,650	-
[159A]	26/03/31	624.6	644.9	624.6	630.0	-14.6	-2.26	17,070	-
[159A]	26/03/30	645.0	663.5	630.0	644.6	-0.9	-0.14	14,020	-
[159A]	26/03/27	665.0	665.0	645.3	645.5	-9.6	-1.47	5,450	-
[159A]	26/03/26	664.9	664.9	647.4	655.1	+2.0	+0.31	2,610	-
[159A]	26/03/25	649.8	655.6	649.8	653.1	+20.3	+3.21	9,220	-
[159A]	26/03/24	653.9	653.9	632.8	632.8	-16.3	-2.51	4,950	-
[159A]	26/03/23	632.5	649.1	619.2	649.1	-20.2	-3.02	28,090	-
[159A]	26/03/19	670.0	670.0	648.8	669.3	+0.3	+0.04	13,150	-
[159A]	26/03/18	652.1	669.0	652.1	669.0	+19.0	+2.92	3,930	-
[159A]	26/03/17	664.8	664.8	650.0	650.0	+0.1	+0.02	4,340	-
[159A]	26/03/16	658.9	658.9	644.8	649.9	-2.3	-0.35	6,690	-
[159A]	26/03/13	649.0	654.9	644.3	652.2	+3.2	+0.49	6,770	-
[159A]	26/03/12	660.4	660.4	649.0	649.0	-12.8	-1.93	8,600	-
[159A]	26/03/11	669.9	669.9	659.5	661.8	+7.1	+1.08	8,070	-
[159A]	26/03/10	662.7	662.7	650.0	654.7	+22.0	+3.48	56,160	-
[159A]	26/03/09	662.0	662.0	625.0	632.7	-29.9	-4.51	32,640	-
[159A]	26/03/06	656.5	664.7	654.0	662.6	+3.7	+0.56	1,800	-
[159A]	26/03/05	669.7	672.5	658.0	658.9	+9.2	+1.42	16,100	-
[159A]	26/03/04	663.9	668.4	642.0	649.7	-18.7	-2.80	27,450	-
[159A]	26/03/03	697.0	697.4	668.0	668.4	-28.1	-4.03	22,570	-
[159A]	26/03/02	692.0	696.5	682.0	696.5	-2.1	-0.30	7,840	-
[159A]	26/02/27	692.0	700.3	690.2	698.6	+7.0	+1.01	16,650	-
[159A]	26/02/26	690.0	693.8	690.0	691.6	+4.2	+0.61	4,020	-
[159A]	26/02/25	687.2	687.4	677.9	687.4	+12.7	+1.88	7,650	-
[159A]	26/02/24	686.0	686.0	672.6	674.7	-1.3	-0.19	9,000	-
[159A]	26/02/20	680.0	680.0	674.3	676.0	-4.7	-0.69	1,710	-
[159A]	26/02/19	680.0	683.5	678.9	680.7	+2.5	+0.37	8,650	-
[159A]	26/02/18	679.0	679.0	672.9	678.2	+3.2	+0.47	3,300	-
[159A]	26/02/17	675.7	675.7	666.4	675.0	-0.7	-0.10	1,830	-
[159A]	26/02/16	680.9	681.5	673.9	675.7	-5.2	-0.76	35,480	-
[159A]	26/02/13	688.6	688.6	679.3	680.9	-7.2	-1.05	3,770	-
[159A]	26/02/12	695.6	695.6	688.1	688.1	-1.2	-0.17	16,160	-
[159A]	26/02/10	680.0	692.0	679.8	689.3	+9.3	+1.37	8,540	-
[159A]	26/02/09	679.4	683.0	672.4	680.0	+23.5	+3.58	19,420	-
[159A]	26/02/06	640.6	656.5	640.6	656.5	+5.9	+0.91	6,720	-
[159A]	26/02/05	658.8	658.8	647.7	650.6	-4.3	-0.66	7,450	-
[159A]	26/02/04	656.9	656.9	648.6	654.9	-2.1	-0.32	4,580	-
[159A]	26/02/03	650.0	657.9	649.2	657.0	+18.2	+2.85	3,040	-
[159A]	26/02/02	650.0	653.4	638.5	638.8	-5.8	-0.90	49,740	-
[159A]	26/01/30	643.1	644.6	637.9	644.6	+4.3	+0.67	6,130	-
[159A]	26/01/29	640.0	640.8	635.0	640.3	-0.1	-0.02	3,770	-
[159A]	26/01/28	644.5	644.5	636.5	640.4	-4.0	-0.62	8,240	-
[159A]	26/01/27	658.8	658.8	641.5	644.4	+0.6	+0.09	2,120	-
[159A]	26/01/26	655.0	660.8	641.6	643.8	-15.6	-2.37	8,760	-
[159A]	26/01/23	660.0	660.0	655.1	659.4	+3.6	+0.55	3,430	-
[159A]	26/01/22	661.6	661.6	653.9	655.8	+4.8	+0.74	5,140	-
[159A]	26/01/21	657.0	657.0	648.8	651.0	-8.9	-1.35	8,790	-
[159A]	26/01/20	675.5	675.9	657.8	659.9	-15.1	-2.24	12,670	-
[159A]	26/01/19	674.9	675.0	657.8	675.0	+10.3	+1.55	10,700	-
[159A]	26/01/16	669.2	669.2	662.7	664.7	-4.5	-0.67	10,410	-
[159A]	26/01/15	675.2	675.2	664.0	669.2	+3.2	+0.48	10,480	-
[159A]	26/01/14	672.2	672.4	660.2	666.0	+13.8	+2.12	18,050	-
[159A]	26/01/13	670.0	670.0	652.2	652.2	+10.3	+1.60	17,390	-
[159A]	26/01/09	647.8	647.8	636.5	641.9	+4.1	+0.64	4,910	-
[159A]	26/01/08	644.9	644.9	636.9	637.8	-4.2	-0.65	5,890	-
[159A]	26/01/07	650.0	650.0	640.7	642.0	-6.2	-0.96	16,250	-
[159A]	26/01/06	640.0	648.9	640.0	648.2	+11.0	+1.73	9,640	-
[159A]	26/01/05	643.4	643.4	632.9	637.2	+13.8	+2.21	14,890	-
[159A]	25/12/30	630.9	630.9	623.3	623.4	-3.5	-0.56	3,310	-
[159A]	25/12/29	626.4	629.7	623.5	626.9	+0.5	+0.08	4,810	-
[159A]	25/12/26	624.6	627.5	624.6	626.4	+3.2	+0.51	25,370	-
[159A]	25/12/25	618.1	627.3	618.1	623.2	+1.4	+0.23	3,570	-
[159A]	25/12/24	629.9	629.9	621.2	621.8	-3.3	-0.53	1,390	-
[159A]	25/12/23	629.8	629.8	624.2	625.1	+3.1	+0.50	640	-
[159A]	25/12/22	628.2	628.2	622.0	622.0	+3.8	+0.61	8,820	-
[159A]	25/12/19	625.4	629.7	617.4	618.2	+2.8	+0.45	5,410	-
[159A]	25/12/18	625.3	628.1	613.0	615.4	-2.8	-0.45	1,480	-
[159A]	25/12/17	629.8	629.8	612.3	618.2	-2.4	-0.39	1,280	-
[159A]	25/12/16	632.0	632.0	619.7	620.6	-9.4	-1.49	2,420	-
[159A]	25/12/15	632.0	632.0	626.6	630.0	-1.2	-0.19	2,850	-
[159A]	25/12/12	629.2	631.2	625.8	631.2	+12.0	+1.94	15,600	-
[159A]	25/12/11	638.0	638.0	617.8	619.2	-6.0	-0.96	3,280	-
[159A]	25/12/10	635.0	635.0	623.2	625.2	-1.7	-0.27	5,430	-
[159A]	25/12/09	635.8	635.8	624.5	626.9	+1.1	+0.18	2,270	-
[159A]	25/12/08	636.7	636.7	624.0	625.8	+2.1	+0.34	430	-
[159A]	25/12/05	636.6	636.6	621.8	623.7	-8.0	-1.27	1,930	-
[159A]	25/12/04	628.5	631.7	621.0	631.7	+11.7	+1.89	3,570	-
[159A]	25/12/03	625.0	625.0	616.6	620.0	+2.0	+0.32	1,670	-
[159A]	25/12/02	627.1	627.1	618.0	618.0	+1.3	+0.21	2,350	-
[159A]	25/12/01	633.6	633.6	616.1	616.7	-9.1	-1.45	6,980	-
[159A]	25/11/28	629.3	631.3	622.8	625.8	+1.2	+0.19	1,740	-
[159A]	25/11/27	640.0	640.0	624.3	624.6	+1.5	+0.24	51,310	-
[159A]	25/11/26	625.0	625.0	616.4	623.1	+11.8	+1.93	21,450	-
[159A]	25/11/25	618.6	618.6	609.3	611.3	-2.6	-0.42	2,550	-
[159A]	25/11/21	618.0	620.0	609.2	613.9	-5.3	-0.86	16,960	-
[159A]	25/11/20	622.9	624.3	617.5	619.2	+9.3	+1.52	4,550	-
[159A]	25/11/19	630.0	630.0	604.0	609.9	-18.8	-2.99	9,130	-
[159A]	25/11/18	621.4	628.7	608.7	628.7	+2.7	+0.43	7,980	-
[159A]	25/11/17	629.9	629.9	624.3	626.0	-2.4	-0.38	5,380	-
[159A]	25/11/14	623.6	638.1	623.6	628.4	-5.2	-0.82	6,260	-
[159A]	25/11/13	633.6	638.0	632.9	633.6	+2.7	+0.43	2,050	-
[159A]	25/11/12	626.5	632.4	626.5	630.9	-5.6	-0.88	32,760	-
[159A]	25/11/11	633.9	636.5	623.6	636.5	+4.3	+0.68	8,890	-
[159A]	25/11/10	626.5	632.2	621.1	632.2	+15.7	+2.55	25,090	-
[159A]	25/11/07	625.0	625.0	615.6	616.5	-10.9	-1.74	14,710	-
[159A]	25/11/06	623.3	627.4	621.0	627.4	+13.0	+2.12	4,400	-
[159A]	25/11/05	616.1	623.2	603.4	614.4	-9.2	-1.48	28,610	-
[159A]	25/11/04	630.7	632.9	623.6	623.6	-6.2	-0.98	11,800	-
[159A]	25/10/31	629.6	635.2	626.9	629.8	+10.1	+1.63	180,870	-
[159A]	25/10/30	628.0	628.0	618.1	619.7	+1.7	+0.28	8,180	-
[159A]	25/10/29	620.4	621.5	617.8	618.0	-1.2	-0.19	176,740	-
[159A]	25/10/28	622.6	628.6	618.8	619.2	-10.7	-1.70	14,490	-
[159A]	25/10/27	622.1	629.9	621.9	629.9	+16.2	+2.64	4,800	-
[159A]	25/10/24	618.8	618.8	612.8	613.7	+2.7	+0.44	61,110	-
[159A]	25/10/23	613.5	619.7	609.0	611.0	-5.3	-0.86	4,500	-
[159A]	25/10/22	624.2	624.2	610.3	616.3	+1.9	+0.31	6,490	-
[159A]	25/10/21	620.0	620.0	614.3	614.4	+0.3	+0.05	4,790	-
[159A]	25/10/20	618.0	620.0	606.8	614.1	+15.9	+2.66	4,360	-
[159A]	25/10/17	609.0	609.0	597.7	598.2	-4.9	-0.81	3,870	-
[159A]	25/10/16	608.4	608.4	602.1	603.1	+4.7	+0.79	3,100	-
[159A]	25/10/15	598.2	601.8	595.2	598.4	+7.3	+1.23	6,630	-
[159A]	25/10/14	597.4	601.8	588.0	591.1	-13.6	-2.25	10,170	-
[159A]	25/10/10	617.6	617.6	602.9	604.7	-12.9	-2.09	6,850	-
[159A]	25/10/09	615.9	617.6	611.8	617.6	+9.1	+1.50	55,720	-
[159A]	25/10/08	608.4	616.0	608.4	608.5	+0.9	+0.15	106,140	-
[159A]	25/10/07	616.8	616.8	607.2	607.6	-3.4	-0.56	25,160	-
[159A]	25/10/06	624.5	665.0	601.4	611.0	+21.2	+3.59	69,290	-
[159A]	25/10/03	584.9	592.0	584.8	589.8	+11.5	+1.99	72,910	-
[159A]	25/10/02	590.1	590.1	577.4	578.3	-5.2	-0.89	7,080	-
[159A]	25/10/01	589.4	589.4	580.0	583.5	-7.0	-1.19	4,330	-
[159A]	25/09/30	588.2	590.6	581.9	590.5	+2.6	+0.44	842,490	-
[159A]	25/09/29	591.0	591.0	572.7	587.9	-3.8	-0.64	6,290	-
[159A]	25/09/26	591.5	594.4	590.3	591.7	-0.3	-0.05	5,690	-
[159A]	25/09/25	590.8	592.9	589.1	592.0	+2.9	+0.49	3,440	-
[159A]	25/09/24	585.5	589.1	584.2	589.1	+1.4	+0.24	8,140	-
[159A]	25/09/22	586.0	589.9	586.0	587.7	+4.7	+0.81	3,790	-
[159A]	25/09/19	589.4	592.5	580.0	583.0	-4.8	-0.82	28,440	-
[159A]	25/09/18	585.6	588.9	583.7	587.8	+3.3	+0.56	3,670	-
[159A]	25/09/17	585.4	585.8	581.0	584.5	-2.4	-0.41	23,510	-
[159A]	25/09/16	586.8	589.3	584.0	586.9	+1.8	+0.31	4,920	-
[159A]	25/09/12	585.6	587.6	584.2	585.1	+2.9	+0.50	7,970	-
[159A]	25/09/11	579.7	582.2	579.0	582.2	+1.9	+0.33	7,130	-
[159A]	25/09/10	576.3	580.4	576.3	580.3	+3.0	+0.52	1,930	-
[159A]	25/09/09	582.8	584.2	576.9	577.3	-1.9	-0.33	1,580	-
[159A]	25/09/08	578.3	581.0	576.2	579.2	+7.2	+1.26	3,660	-
[159A]	25/09/05	571.0	572.0	569.5	572.0	+4.8	+0.85	59,580	-