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
[215A]	26/10/29	1,527	1,533	1,478	1,498	-26.0	-1.71	7,214,400	149,404,221,440
[215A]	26/10/28	1,527	1,566	1,519	1,524	+15.0	+0.99	1,421,200	151,997,366,272
[215A]	26/10/27	1,483	1,533	1,483	1,509	+41.0	+2.79	1,469,200	150,501,326,848
[215A]	26/10/26	1,451	1,478	1,444	1,468	-13.0	-0.88	1,105,100	146,412,158,976
[215A]	26/10/23	1,495	1,535	1,460	1,481	-16.0	-1.07	1,640,900	147,708,723,200
[215A]	26/10/22	1,515	1,548	1,497	1,497	-12.0	-0.80	1,319,500	149,304,492,032
[215A]	26/10/21	1,511	1,525	1,488	1,509	+18.0	+1.21	1,110,300	150,501,326,848
[215A]	26/10/20	1,500	1,507	1,450	1,491	-4.0	-0.27	1,384,400	148,706,082,816
[215A]	26/10/19	1,490	1,512	1,482	1,495	+2.0	+0.13	1,109,600	149,105,016,832
[215A]	26/10/16	1,450	1,523	1,435	1,493	+69.0	+4.85	2,690,100	148,905,541,632
[215A]	26/10/15	1,401	1,429	1,387	1,424	+18.0	+1.28	1,515,400	142,023,786,496
[215A]	26/10/14	1,450	1,450	1,406	1,406	-31.0	-2.16	1,114,800	140,228,542,464
[215A]	26/10/13	1,437	1,446	1,406	1,437	0	+0.00	1,351,700	143,320,350,720
[215A]	26/10/09	1,410	1,470	1,407	1,437	+33.0	+2.35	2,718,300	143,320,350,720
[215A]	26/10/08	1,465	1,465	1,382	1,404	-31.0	-2.16	2,087,400	140,029,067,264
[215A]	26/10/07	1,450	1,450	1,406	1,435	-13.0	-0.90	1,683,900	143,120,875,520
[215A]	26/10/06	1,410	1,470	1,406	1,448	+56.0	+4.02	1,948,600	144,417,439,744
[215A]	26/10/05	1,385	1,418	1,377	1,392	+15.0	+1.09	1,056,300	138,832,232,448
[215A]	26/10/02	1,400	1,421	1,370	1,377	-27.0	-1.92	1,393,600	137,336,193,024
[215A]	26/10/01	1,410	1,422	1,385	1,404	-1.0	-0.07	1,353,400	140,029,067,264
[215A]	26/09/30	1,334	1,419	1,332	1,405	+72.0	+5.40	2,825,700	140,128,796,672
[215A]	26/09/29	1,337	1,342	1,296	1,333	-4.0	-0.30	1,451,000	132,947,820,544
[215A]	26/09/28	1,322	1,353	1,302	1,337	+25.0	+1.91	1,304,600	133,346,762,752
[215A]	26/09/25	1,350	1,367	1,311	1,312	-36.0	-2.67	2,366,400	130,853,371,904
[215A]	26/09/24	1,355	1,410	1,342	1,348	+26.0	+1.97	3,425,800	134,443,859,968
[215A]	26/09/18	1,322	1,338	1,304	1,322	+3.0	+0.23	1,827,600	131,850,731,520
[215A]	26/09/17	1,274	1,319	1,266	1,319	+32.0	+2.49	2,056,900	131,551,518,720
[215A]	26/09/16	1,315	1,339	1,276	1,287	-29.0	-2.20	2,715,100	128,359,972,864
[215A]	26/09/15	1,361	1,377	1,309	1,316	-64.0	-4.64	3,419,900	131,252,314,112
[215A]	26/09/14	1,295	1,389	1,265	1,380	+80.0	+6.15	4,860,100	137,635,397,632
[215A]	26/09/11	1,308	1,355	1,266	1,300	-259.0	-16.61	11,337,000	129,656,537,088
[215A]	26/09/10	1,528	1,573	1,519	1,559	+21.0	+1.37	2,347,100	155,488,108,544
[215A]	26/09/09	1,580	1,591	1,529	1,538	-54.0	-3.39	1,195,200	153,393,659,904
[215A]	26/09/08	1,619	1,637	1,585	1,592	-58.0	-3.52	1,249,000	158,779,392,000
[215A]	26/09/07	1,690	1,702	1,617	1,650	-29.0	-1.73	1,293,000	164,564,074,496
[215A]	26/09/04	1,603	1,683	1,584	1,679	+77.0	+4.81	1,569,000	167,456,407,552
[215A]	26/09/03	1,656	1,661	1,599	1,602	-61.0	-3.67	1,807,100	159,776,751,616
[215A]	26/09/02	1,701	1,710	1,650	1,663	-69.0	-3.98	1,514,700	165,860,638,720
[215A]	26/09/01	1,804	1,805	1,726	1,732	-43.0	-2.42	1,379,700	172,742,410,240
[215A]	26/08/31	1,789	1,825	1,759	1,775	-43.0	-2.37	1,555,100	177,031,036,928
[215A]	26/08/28	1,785	1,825	1,763	1,818	+51.0	+2.89	2,035,000	181,319,680,000
[215A]	26/08/27	1,714	1,778	1,687	1,767	+53.0	+3.09	1,818,300	176,233,152,512
[215A]	26/08/26	1,690	1,723	1,684	1,714	+24.0	+1.42	1,442,200	170,947,166,208
[215A]	26/08/25	1,690	1,698	1,658	1,690	+34.0	+2.05	1,434,500	168,553,496,576
[215A]	26/08/24	1,667	1,687	1,628	1,656	-13.0	-0.78	1,685,300	165,162,483,712
[215A]	26/08/21	1,634	1,671	1,626	1,669	+21.0	+1.27	1,735,300	166,459,047,936
[215A]	26/08/20	1,589	1,648	1,578	1,648	+99.0	+6.39	1,570,300	164,364,599,296
[215A]	26/08/19	1,561	1,566	1,539	1,549	-12.0	-0.77	664,600	154,490,748,928
[215A]	26/08/18	1,632	1,636	1,561	1,561	-65.0	-4.00	1,228,700	155,687,583,744
[215A]	26/08/17	1,659	1,664	1,610	1,626	-34.0	-2.05	1,443,500	162,170,404,864
[215A]	26/08/14	1,624	1,676	1,615	1,660	+19.0	+1.16	1,005,400	165,561,434,112
[215A]	26/08/13	1,631	1,662	1,619	1,641	-29.0	-1.74	1,319,900	163,666,444,288
[215A]	26/08/12	1,605	1,677	1,602	1,670	+40.0	+2.45	1,833,500	166,558,793,728
[215A]	26/08/10	1,585	1,632	1,549	1,630	+85.0	+5.50	1,557,800	162,569,355,264
[215A]	26/08/07	1,534	1,580	1,525	1,545	+2.0	+0.13	922,600	154,091,814,912
[215A]	26/08/06	1,518	1,570	1,514	1,543	+5.0	+0.33	628,600	153,892,339,712
[215A]	26/08/05	1,525	1,567	1,521	1,538	+1.0	+0.07	1,004,800	153,393,659,904
[215A]	26/08/04	1,493	1,550	1,481	1,537	+44.0	+2.95	1,134,200	153,293,930,496
[215A]	26/08/03	1,480	1,526	1,461	1,493	+27.0	+1.84	1,191,400	148,905,541,632
[215A]	26/07/31	1,404	1,480	1,398	1,466	+44.0	+3.09	1,351,900	146,212,683,776
[215A]	26/07/30	1,435	1,459	1,383	1,422	-73.0	-4.88	1,625,500	141,824,311,296
[215A]	26/07/29	1,450	1,506	1,431	1,495	+81.0	+5.73	1,669,800	149,105,016,832
[215A]	26/07/28	1,433	1,448	1,408	1,414	-40.0	-2.75	897,300	141,026,426,880
[215A]	26/07/27	1,490	1,495	1,436	1,454	-17.0	-1.16	878,000	145,015,848,960
[215A]	26/07/24	1,401	1,477	1,400	1,471	+60.0	+4.25	1,633,500	146,711,363,584
[215A]	26/07/23	1,373	1,418	1,358	1,411	+38.0	+2.77	791,400	140,727,205,888
[215A]	26/07/22	1,404	1,406	1,372	1,373	-52.0	-3.65	1,037,700	136,937,250,816
[215A]	26/07/21	1,418	1,434	1,396	1,425	-20.0	-1.38	2,386,300	142,123,515,904
[215A]	26/07/17	1,454	1,480	1,421	1,445	-39	-2.63	2,461,500	-
[215A]	26/07/16	1,450	1,509	1,440	1,484	+51	+3.56	1,811,900	-
[215A]	26/07/15	1,470	1,471	1,413	1,433	-77	-5.10	1,976,300	-
[215A]	26/07/14	1,507	1,524	1,489	1,510	-25	-1.63	1,045,200	-
[215A]	26/07/13	1,543	1,552	1,509	1,535	+11	+0.72	976,000	-
[215A]	26/07/10	1,503	1,548	1,491	1,524	+5	+0.33	1,559,800	-
[215A]	26/07/09	1,562	1,575	1,508	1,519	-109	-6.70	2,038,100	-
[215A]	26/07/08	1,645	1,661	1,570	1,628	-10	-0.61	1,971,700	-
[215A]	26/07/07	1,695	1,727	1,630	1,638	-62	-3.65	1,655,300	-
[215A]	26/07/06	1,652	1,753	1,642	1,700	+18	+1.07	1,961,900	-
[215A]	26/07/03	1,650	1,704	1,641	1,682	+56	+3.44	2,795,900	-
[215A]	26/07/02	1,554	1,678	1,554	1,626	+150	+10.16	4,215,300	-
[215A]	26/07/01	1,520	1,521	1,461	1,476	-46	-3.02	1,140,000	-
[215A]	26/06/30	1,527	1,537	1,445	1,522	-12	-0.78	2,185,700	-
[215A]	26/06/29	1,497	1,534	1,487	1,534	+58	+3.93	1,660,500	-
[215A]	26/06/26	1,495	1,512	1,466	1,476	-34	-2.25	1,279,800	-
[215A]	26/06/25	1,490	1,530	1,479	1,510	+48	+3.28	2,227,300	-
[215A]	26/06/24	1,451	1,503	1,417	1,462	+37	+2.60	1,578,900	-
[215A]	26/06/23	1,447	1,467	1,403	1,425	-52	-3.52	2,208,200	-
[215A]	26/06/22	1,478	1,485	1,428	1,477	-27	-1.80	2,915,400	-
[215A]	26/06/19	1,497	1,506	1,463	1,504	-13	-0.86	2,607,200	-
[215A]	26/06/18	1,480	1,542	1,466	1,517	+58	+3.98	3,708,900	-
[215A]	26/06/17	1,411	1,477	1,399	1,459	+31	+2.17	2,928,100	-
[215A]	26/06/16	1,350	1,435	1,349	1,428	+155	+12.18	5,195,200	-
[215A]	26/06/15	1,191	1,303	1,182	1,273	+66	+5.47	3,624,500	-
[215A]	26/06/12	1,160	1,245	1,124	1,207	+114	+10.43	5,795,800	-
[215A]	26/06/11	1,100	1,102	1,066	1,093	-8	-0.73	2,200,700	-
[215A]	26/06/10	1,080	1,101	1,076	1,101	+34	+3.19	791,000	-
[215A]	26/06/09	1,068	1,078	1,054	1,067	+11	+1.04	840,600	-
[215A]	26/06/08	1,087	1,102	1,043	1,056	-24	-2.22	989,100	-
[215A]	26/06/05	1,050	1,085	1,037	1,080	+47	+4.55	1,086,200	-
[215A]	26/06/04	1,044	1,057	1,032	1,033	-27	-2.55	1,048,900	-
[215A]	26/06/03	1,071	1,088	1,040	1,060	-25	-2.30	1,637,900	-
[215A]	26/06/02	1,095	1,104	1,073	1,085	-18	-1.63	1,091,000	-
[215A]	26/06/01	1,143	1,146	1,100	1,103	-39	-3.42	1,185,200	-
[215A]	26/05/29	1,142	1,200	1,133	1,142	+1	+0.09	1,263,300	-
[215A]	26/05/28	1,143	1,163	1,121	1,141	+5	+0.44	955,500	-
[215A]	26/05/27	1,135	1,154	1,120	1,136	+3	+0.26	671,400	-
[215A]	26/05/26	1,125	1,142	1,117	1,133	+14	+1.25	629,800	-
[215A]	26/05/25	1,134	1,137	1,103	1,119	-12	-1.06	790,800	-
[215A]	26/05/22	1,121	1,136	1,106	1,131	+10.0	+0.89	591,200	-
[215A]	26/05/21	1,159	1,163	1,114	1,121	-15.0	-1.32	1,195,900	-
[215A]	26/05/20	1,215	1,229	1,130	1,136	-66.0	-5.49	1,191,900	-
[215A]	26/05/19	1,165	1,208	1,156	1,202	+51.0	+4.43	948,200	-
[215A]	26/05/18	1,165	1,179	1,125	1,151	+30.0	+2.68	1,673,000	-
[215A]	26/05/15	1,100	1,130	1,100	1,121	+25.0	+2.28	927,300	-
[215A]	26/05/14	1,105	1,112	1,091	1,096	-15.0	-1.35	1,161,800	-
[215A]	26/05/13	1,103	1,132	1,100	1,111	+1.0	+0.09	1,161,600	-
[215A]	26/05/12	1,128	1,160	1,110	1,110	-37.0	-3.23	1,581,400	-
[215A]	26/05/11	1,150	1,174	1,146	1,147	-14.0	-1.21	955,000	-
[215A]	26/05/08	1,176	1,190	1,150	1,161	-20.0	-1.69	1,698,000	-
[215A]	26/05/07	1,201	1,232	1,181	1,181	-60.0	-4.83	1,868,600	-
[215A]	26/05/01	1,251	1,268	1,232	1,241	-22.0	-1.74	839,200	-
[215A]	26/04/30	1,302	1,316	1,263	1,263	-69.0	-5.18	1,027,700	-
[215A]	26/04/28	1,293	1,337	1,289	1,332	+50.0	+3.90	1,006,700	-
[215A]	26/04/27	1,289	1,305	1,265	1,282	-13	-1.00	1,174,700	-
[215A]	26/04/24	1,281	1,304	1,255	1,295	+2	+0.15	1,277,500	-
[215A]	26/04/23	1,320	1,325	1,275	1,293	-44	-3.29	1,149,600	-
[215A]	26/04/22	1,355	1,365	1,321	1,337	-31	-2.27	743,100	-
[215A]	26/04/21	1,384	1,391	1,350	1,368	+4	+0.29	907,100	-
[215A]	26/04/20	1,338	1,381	1,328	1,364	+45	+3.41	1,491,400	-
[215A]	26/04/17	1,263	1,338	1,256	1,319	+59	+4.68	2,307,200	-
[215A]	26/04/16	1,280	1,296	1,197	1,260	-45	-3.45	4,206,700	-
[215A]	26/04/15	1,292	1,310	1,273	1,305	+17	+1.32	866,100	-
[215A]	26/04/14	1,290	1,307	1,275	1,288	+39	+3.12	1,482,900	-
[215A]	26/04/13	1,276	1,295	1,247	1,249	-49	-3.78	1,195,900	-
[215A]	26/04/10	1,314	1,318	1,286	1,298	-31	-2.33	986,500	-
[215A]	26/04/09	1,310	1,333	1,300	1,329	+7	+0.53	782,400	-
[215A]	26/04/08	1,340	1,341	1,309	1,322	-2	-0.15	1,137,600	-
[215A]	26/04/07	1,370	1,371	1,321	1,324	-42	-3.07	1,189,500	-
[215A]	26/04/06	1,364	1,386	1,345	1,366	-1	-0.07	997,100	-
[215A]	26/04/03	1,386	1,395	1,352	1,367	+23	+1.71	734,900	-
[215A]	26/04/02	1,370	1,383	1,324	1,344	-21	-1.54	1,667,700	-
[215A]	26/04/01	1,318	1,368	1,316	1,365	+62	+4.76	1,636,100	-
[215A]	26/03/31	1,315	1,352	1,301	1,303	+2	+0.15	2,217,200	-
[215A]	26/03/30	1,247	1,302	1,221	1,301	+40	+3.17	2,069,100	-
[215A]	26/03/27	1,230	1,267	1,227	1,261	+50	+4.13	1,927,100	-
[215A]	26/03/26	1,189	1,245	1,178	1,211	+23	+1.94	2,509,800	-
[215A]	26/03/25	1,141	1,195	1,138	1,188	+49	+4.30	1,528,700	-
[215A]	26/03/24	1,153	1,154	1,103	1,139	+1	+0.09	2,144,300	-
[215A]	26/03/23	1,161	1,171	1,132	1,138	-52	-4.37	2,212,000	-
[215A]	26/03/19	1,206	1,225	1,187	1,190	-45	-3.64	1,423,400	-
[215A]	26/03/18	1,212	1,239	1,208	1,235	+27	+2.24	1,459,700	-
[215A]	26/03/17	1,265	1,274	1,202	1,208	-55	-4.35	2,145,700	-
[215A]	26/03/16	1,293	1,318	1,258	1,263	-32	-2.47	1,812,600	-
[215A]	26/03/13	1,275	1,336	1,221	1,295	+125	+10.68	8,916,700	-
[215A]	26/03/12	1,155	1,183	1,152	1,170	-45	-3.70	3,265,400	-
[215A]	26/03/11	1,181	1,229	1,173	1,215	+35	+2.97	3,369,800	-
[215A]	26/03/10	1,182	1,193	1,151	1,180	-21	-1.75	2,646,200	-
[215A]	26/03/09	1,209	1,221	1,156	1,201	-45	-3.61	2,071,900	-
[215A]	26/03/06	1,200	1,264	1,177	1,246	+76	+6.50	1,947,700	-
[215A]	26/03/05	1,240	1,241	1,169	1,170	-34	-2.82	1,651,300	-
[215A]	26/03/04	1,208	1,263	1,196	1,204	-34	-2.75	1,969,200	-
[215A]	26/03/03	1,256	1,270	1,233	1,238	-19	-1.51	1,521,300	-
[215A]	26/03/02	1,266	1,275	1,242	1,257	-16	-1.26	1,048,900	-
[215A]	26/02/27	1,253	1,287	1,244	1,273	+36	+2.91	1,633,000	-
[215A]	26/02/26	1,194	1,260	1,182	1,237	+68	+5.82	1,859,500	-
[215A]	26/02/25	1,138	1,179	1,125	1,169	+28	+2.45	1,423,100	-
[215A]	26/02/24	1,172	1,178	1,132	1,141	-49	-4.12	1,421,000	-
[215A]	26/02/20	1,225	1,235	1,190	1,190	-46	-3.72	1,249,200	-
[215A]	26/02/19	1,197	1,242	1,178	1,236	+49	+4.13	1,856,700	-
[215A]	26/02/18	1,155	1,198	1,154	1,187	+27	+2.33	1,563,500	-
[215A]	26/02/17	1,131	1,174	1,123	1,160	+20	+1.75	2,094,000	-
[215A]	26/02/16	1,174	1,175	1,130	1,140	-51	-4.28	2,988,300	-
[215A]	26/02/13	1,265	1,270	1,190	1,191	-107	-8.24	3,873,000	-
[215A]	26/02/12	1,336	1,343	1,296	1,298	-50	-3.71	1,773,000	-
[215A]	26/02/10	1,354	1,361	1,334	1,348	-2	-0.15	1,344,100	-
[215A]	26/02/09	1,353	1,358	1,338	1,350	+13	+0.97	936,400	-
[215A]	26/02/06	1,322	1,337	1,307	1,337	-13	-0.96	886,500	-
[215A]	26/02/05	1,328	1,352	1,327	1,350	+25	+1.89	1,123,000	-
[215A]	26/02/04	1,340	1,346	1,293	1,325	-33	-2.43	2,541,800	-
[215A]	26/02/03	1,358	1,368	1,347	1,358	+2	+0.15	1,050,200	-
[215A]	26/02/02	1,369	1,374	1,347	1,356	+2	+0.15	1,445,400	-
[215A]	26/01/30	1,372	1,381	1,347	1,354	-26	-1.88	1,335,800	-
[215A]	26/01/29	1,365	1,392	1,360	1,380	+19	+1.40	1,551,100	-
[215A]	26/01/28	1,360	1,372	1,343	1,361	-17	-1.23	1,419,500	-
[215A]	26/01/27	1,419	1,423	1,372	1,378	-41	-2.89	1,425,100	-
[215A]	26/01/26	1,401	1,433	1,401	1,419	+17	+1.21	1,465,300	-
[215A]	26/01/23	1,399	1,412	1,372	1,402	+48	+3.55	1,707,700	-
[215A]	26/01/22	1,361	1,366	1,341	1,354	-1	-0.07	1,279,600	-
[215A]	26/01/21	1,379	1,401	1,340	1,355	-54	-3.83	3,328,800	-
[215A]	26/01/20	1,430	1,433	1,391	1,409	-21	-1.47	1,340,300	-
[215A]	26/01/19	1,442	1,470	1,425	1,430	-6	-0.42	1,631,200	-
[215A]	26/01/16	1,434	1,450	1,397	1,436	+15	+1.06	1,152,900	-
[215A]	26/01/15	1,391	1,435	1,372	1,421	+23	+1.65	1,671,800	-
[215A]	26/01/14	1,415	1,438	1,388	1,398	-25	-1.76	1,871,200	-
[215A]	26/01/13	1,448	1,459	1,411	1,423	-20	-1.39	2,998,700	-
[215A]	26/01/09	1,405	1,445	1,403	1,443	+47	+3.37	1,678,900	-
[215A]	26/01/08	1,382	1,400	1,372	1,396	-12	-0.85	1,072,200	-
[215A]	26/01/07	1,389	1,414	1,379	1,408	+7	+0.50	1,753,900	-
[215A]	26/01/06	1,330	1,407	1,324	1,401	+91	+6.95	3,271,500	-
[215A]	26/01/05	1,292	1,315	1,270	1,310	+44	+3.48	2,734,700	-
[215A]	25/12/30	1,300	1,311	1,266	1,266	-29	-2.24	1,355,500	-
[215A]	25/12/29	1,339	1,339	1,295	1,295	-28	-2.12	2,348,100	-
[215A]	25/12/26	1,277	1,332	1,276	1,323	+49	+3.85	4,020,600	-
[215A]	25/12/25	1,234	1,284	1,221	1,274	+37	+2.99	5,126,200	-
[215A]	25/12/24	1,250	1,261	1,236	1,237	-18	-1.43	3,091,100	-
[215A]	25/12/23	1,284	1,297	1,251	1,255	-28	-2.18	3,354,600	-
[215A]	25/12/22	1,281	1,328	1,270	1,283	-2	-0.16	4,416,700	-
[215A]	25/12/19	1,288	1,324	1,283	1,285	-8	-0.62	3,128,800	-
[215A]	25/12/18	1,279	1,307	1,279	1,293	+7	+0.54	1,560,700	-
[215A]	25/12/17	1,283	1,300	1,270	1,286	-9	-0.69	3,009,000	-
[215A]	25/12/16	1,357	1,362	1,295	1,295	-81	-5.89	4,454,600	-
[215A]	25/12/15	1,375	1,393	1,332	1,376	+31	+2.30	3,884,700	-
[215A]	25/12/12	1,395	1,458	1,330	1,345	-51	-3.65	12,498,600	-
[215A]	25/12/11	1,409	1,425	1,374	1,396	-30	-2.10	2,796,300	-
[215A]	25/12/10	1,435	1,445	1,404	1,426	+2	+0.14	1,767,800	-
[215A]	25/12/09	1,458	1,458	1,407	1,424	-39	-2.67	2,146,400	-
[215A]	25/12/08	1,484	1,487	1,454	1,463	-21	-1.42	1,287,900	-
[215A]	25/12/05	1,467	1,496	1,466	1,484	0	0.00	1,179,900	-
[215A]	25/12/04	1,483	1,498	1,470	1,484	-14	-0.93	1,542,900	-
[215A]	25/12/03	1,485	1,507	1,461	1,498	-9	-0.60	1,432,600	-
[215A]	25/12/02	1,525	1,535	1,485	1,507	-23	-1.50	2,644,500	-
[215A]	25/12/01	1,494	1,530	1,483	1,530	+73	+5.01	3,454,800	-
[215A]	25/11/28	1,426	1,463	1,412	1,457	+32	+2.25	1,658,400	-
[215A]	25/11/27	1,400	1,429	1,374	1,425	+26	+1.86	2,246,900	-
[215A]	25/11/26	1,372	1,412	1,368	1,399	+37	+2.72	1,516,200	-
[215A]	25/11/25	1,400	1,406	1,362	1,362	-32	-2.30	1,056,700	-
[215A]	25/11/21	1,349	1,400	1,338	1,394	+33	+2.42	1,669,000	-
[215A]	25/11/20	1,410	1,417	1,358	1,361	-33	-2.37	1,124,800	-
[215A]	25/11/19	1,382	1,411	1,365	1,394	-1	-0.07	1,016,000	-
[215A]	25/11/18	1,415	1,424	1,387	1,395	-30	-2.11	1,115,200	-
[215A]	25/11/17	1,436	1,436	1,387	1,425	-29	-1.99	1,381,700	-
[215A]	25/11/14	1,438	1,475	1,428	1,454	-6	-0.41	1,243,300	-
[215A]	25/11/13	1,428	1,460	1,422	1,460	+31	+2.17	1,173,300	-
[215A]	25/11/12	1,389	1,429	1,376	1,429	+51	+3.70	1,488,500	-
[215A]	25/11/11	1,388	1,390	1,366	1,378	-12	-0.86	1,362,400	-
[215A]	25/11/10	1,370	1,402	1,370	1,390	+32	+2.36	1,584,400	-
[215A]	25/11/07	1,350	1,380	1,350	1,358	+5	+0.37	1,836,300	-
[215A]	25/11/06	1,401	1,404	1,353	1,353	-28	-2.03	2,028,400	-
[215A]	25/11/05	1,431	1,441	1,354	1,381	-78	-5.35	4,488,400	-
[215A]	25/11/04	1,494	1,502	1,459	1,459	-35	-2.34	1,407,800	-
[215A]	25/10/31	1,438	1,497	1,438	1,494	+57	+3.97	1,859,900	-
[215A]	25/10/30	1,462	1,484	1,437	1,437	-42	-2.84	2,245,700	-
[215A]	25/10/29	1,509	1,523	1,477	1,479	-21	-1.40	2,081,500	-
[215A]	25/10/28	1,488	1,546	1,482	1,500	+3	+0.20	2,884,900	-
[215A]	25/10/27	1,530	1,546	1,492	1,497	-48	-3.11	4,017,500	-
[215A]	25/10/24	1,573	1,577	1,526	1,545	-15	-0.96	3,781,900	-
[215A]	25/10/23	1,518	1,585	1,509	1,560	+16	+1.04	4,988,600	-
[215A]	25/10/22	1,516	1,579	1,490	1,544	+36	+2.39	8,511,400	-
[215A]	25/10/21	1,441	1,534	1,434	1,508	+79	+5.53	7,117,400	-
[215A]	25/10/20	1,520	1,535	1,423	1,429	-72	-4.80	8,084,900	-
[215A]	25/10/17	1,450	1,517	1,449	1,501	+43	+2.95	10,660,000	-
[215A]	25/10/16	1,366	1,473	1,360	1,458	+100	+7.36	9,204,500	-
[215A]	25/10/15	1,499	1,500	1,350	1,358	+69	+5.35	22,943,100	-
[215A]	25/10/14	1,350	1,369	1,289	1,289	-91	-6.59	6,543,300	-
[215A]	25/10/10	1,418	1,423	1,380	1,380	-58	-4.03	2,870,500	-
[215A]	25/10/09	1,392	1,440	1,381	1,438	+48	+3.45	1,783,700	-
[215A]	25/10/08	1,404	1,416	1,383	1,390	-29	-2.04	2,023,100	-
[215A]	25/10/07	1,403	1,430	1,383	1,419	+49	+3.58	3,004,900	-
[215A]	25/10/06	1,411	1,411	1,345	1,370	-31	-2.21	4,753,600	-
[215A]	25/10/03	1,386	1,423	1,384	1,401	+10	+0.72	3,094,300	-
[215A]	25/10/02	1,440	1,455	1,378	1,391	-44	-3.07	4,106,500	-
[215A]	25/10/01	1,450	1,484	1,434	1,435	-42	-2.84	2,882,600	-
[215A]	25/09/30	1,539	1,540	1,473	1,477	-78	-5.02	4,455,400	-
[215A]	25/09/29	1,585	1,594	1,537	1,555	+7	+0.45	4,712,500	-
[215A]	25/09/26	1,560	1,575	1,514	1,548	-6	-0.39	5,469,400	-
[215A]	25/09/25	1,480	1,554	1,469	1,554	+90	+6.15	6,609,200	-
[215A]	25/09/24	1,437	1,515	1,431	1,464	+25	+1.74	9,388,000	-
[215A]	25/09/22	1,525	1,529	1,434	1,439	-62	-4.13	9,595,700	-
[215A]	25/09/19	1,550	1,550	1,474	1,501	-46	-2.97	9,760,000	-
[215A]	25/09/18	1,620	1,623	1,536	1,547	-92	-5.61	11,555,900	-
[215A]	25/09/17	1,620	1,656	1,579	1,639	+28	+1.74	11,195,000	-
[215A]	25/09/16	1,711	1,725	1,602	1,611	-97	-5.68	19,066,100	-
[215A]	25/09/12	1,946	1,946	1,696	1,708	-454	-21.00	27,375,300	-
[215A]	25/09/11	2,170	2,175	2,118	2,162	+33	+1.55	3,118,600	-
[215A]	25/09/10	2,120	2,150	2,102	2,129	+14	+0.66	1,489,500	-
[215A]	25/09/09	2,161	2,175	2,081	2,115	-42	-1.95	2,216,900	-
[215A]	25/09/08	2,220	2,239	2,141	2,157	-18	-0.83	1,931,200	-
[215A]	25/09/05	2,160	2,177	2,115	2,175	+29	+1.35	1,348,800	-