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
[221A]	26/10/29	1,065	1,077	1,031	1,046	+2.0	+0.19	95,700	-
[221A]	26/10/28	1,015	1,051	1,005	1,044	+60.5	+6.15	108,020	-
[221A]	26/10/27	979	999	975	984	+35.8	+3.77	136,390	-
[221A]	26/10/26	960	977	946	949	-19.3	-1.99	128,430	-
[221A]	26/10/23	950	975	908	969	-25.5	-2.56	766,270	-
[221A]	26/10/22	1,024	1,037	973	995	-24.0	-2.36	147,870	-
[221A]	26/10/21	1,034	1,058	1,019	1,019	+10.5	+1.04	63,400	-
[221A]	26/10/20	1,032	1,038	1,004	1,009	-33.0	-3.17	105,090	-
[221A]	26/10/19	998	1,044	995	1,042	-4.0	-0.38	364,980	-
[221A]	26/10/16	1,050	1,068	1,021	1,046	+26.5	+2.60	112,070	-
[221A]	26/10/15	1,082	1,093	1,020	1,020	-122.0	-10.68	261,290	-
[221A]	26/10/14	1,161	1,173	1,131	1,142	-18.5	-1.59	57,570	-
[221A]	26/10/13	1,188	1,188	1,146	1,161	-86.5	-6.93	183,840	-
[221A]	26/10/09	1,213	1,248	1,191	1,248	+23.5	+1.92	38,110	-
[221A]	26/10/08	1,241	1,262	1,225	1,225	-38.5	-3.05	73,140	-
[221A]	26/10/07	1,286	1,286	1,244	1,264	-10.5	-0.82	146,160	-
[221A]	26/10/06	1,279	1,282	1,263	1,275	+6.5	+0.51	207,990	-
[221A]	26/10/05	1,281	1,281	1,258	1,269	+34.5	+2.79	102,550	-
[221A]	26/10/02	1,235	1,240	1,220	1,235	+0.5	+0.04	66,940	-
[221A]	26/10/01	1,190	1,237	1,190	1,235	+59.0	+5.02	176,450	-
[221A]	26/09/30	1,172	1,187	1,168	1,176	+25.0	+2.17	319,230	-
[221A]	26/09/29	1,140	1,176	1,134	1,151	+11.5	+1.01	36,190	-
[221A]	26/09/28	1,170	1,176	1,140	1,140	-19.5	-1.68	46,630	-
[221A]	26/09/25	1,131	1,161	1,131	1,160	+43.0	+3.85	54,820	-
[221A]	26/09/24	1,153	1,155	1,117	1,117	+2.0	+0.18	91,550	-
[221A]	26/09/18	1,074	1,117	1,072	1,115	+58.0	+5.49	187,050	-
[221A]	26/09/17	1,087	1,092	1,055	1,057	-8.0	-0.75	53,130	-
[221A]	26/09/16	1,070	1,075	1,052	1,065	-5.0	-0.47	49,540	-
[221A]	26/09/15	1,040	1,082	1,040	1,070	+3.0	+0.28	55,940	-
[221A]	26/09/14	1,048	1,072	1,031	1,067	-26.0	-2.38	154,150	-
[221A]	26/09/11	1,080	1,103	1,075	1,093	-50.0	-4.37	119,460	-
[221A]	26/09/10	1,138	1,144	1,116	1,143	+0.5	+0.04	25,890	-
[221A]	26/09/09	1,145	1,164	1,130	1,143	-1.5	-0.13	79,480	-
[221A]	26/09/08	1,161	1,197	1,140	1,145	-35.0	-2.97	113,930	-
[221A]	26/09/07	1,157	1,180	1,157	1,180	+77.5	+7.03	182,100	-
[221A]	26/09/04	1,104	1,128	1,096	1,103	+7.5	+0.68	98,680	-
[221A]	26/09/03	1,102	1,109	1,081	1,096	+3.5	+0.32	69,010	-
[221A]	26/09/02	1,086	1,102	1,086	1,093	-29.5	-2.63	68,940	-
[221A]	26/09/01	1,108	1,127	1,088	1,123	+3.5	+0.31	60,710	-
[221A]	26/08/31	1,079	1,120	1,067	1,120	+2.0	+0.18	191,610	-
[221A]	26/08/28	1,136	1,152	1,117	1,118	-21.0	-1.84	97,510	-
[221A]	26/08/27	1,164	1,171	1,122	1,139	+13.5	+1.20	205,070	-
[221A]	26/08/26	1,118	1,136	1,104	1,126	-7.5	-0.66	73,930	-
[221A]	26/08/25	1,101	1,134	1,091	1,134	+9.0	+0.80	95,370	-
[221A]	26/08/24	1,161	1,161	1,122	1,125	-26.5	-2.30	128,270	-
[221A]	26/08/21	1,106	1,157	1,106	1,152	+16.5	+1.45	119,040	-
[221A]	26/08/20	1,129	1,145	1,112	1,136	+13.5	+1.20	395,330	-
[221A]	26/08/19	1,133	1,161	1,113	1,123	-85.5	-7.07	467,850	-
[221A]	26/08/18	1,272	1,272	1,196	1,209	-61.0	-4.80	277,500	-
[221A]	26/08/17	1,219	1,270	1,210	1,270	+68.0	+5.66	255,230	-
[221A]	26/08/14	1,248	1,248	1,192	1,202	+14.0	+1.18	398,470	-
[221A]	26/08/13	1,188	1,220	1,186	1,188	+28.0	+2.41	266,390	-
[221A]	26/08/12	1,140	1,171	1,120	1,160	+19.5	+1.71	154,260	-
[221A]	26/08/10	1,125	1,141	1,108	1,141	+33.0	+2.98	252,820	-
[221A]	26/08/07	1,140	1,143	1,064	1,108	-32.0	-2.81	292,120	-
[221A]	26/08/06	1,143	1,147	1,118	1,140	-57.0	-4.76	304,930	-
[221A]	26/08/05	1,208	1,208	1,180	1,197	+49.5	+4.31	444,840	-
[221A]	26/08/04	1,144	1,149	1,089	1,148	+42.0	+3.80	392,120	-
[221A]	26/08/03	1,086	1,129	1,066	1,106	-15.5	-1.38	1,144,710	-
[221A]	26/07/31	1,122	1,122	1,074	1,122	+150.0	+15.43	685,210	-
[221A]	26/07/30	955	1,033	931	972	+24.4	+2.57	1,154,930	-
[221A]	26/07/29	1,009	1,062	929	948	-87.0	-8.41	1,427,760	-
[221A]	26/07/28	1,087	1,103	1,025	1,035	-141.5	-12.02	1,179,200	-
[221A]	26/07/27	1,202	1,205	1,142	1,177	-10.5	-0.88	256,510	-
[221A]	26/07/24	1,258	1,267	1,174	1,188	-100.0	-7.76	506,070	-
[221A]	26/07/23	1,310	1,333	1,270	1,288	+17.0	+1.34	232,690	-
[221A]	26/07/22	1,327	1,342	1,267	1,271	+17.5	+1.40	617,960	-
[221A]	26/07/21	1,190	1,260	1,168	1,254	+81.0	+6.91	413,570	-
[221A]	26/07/17	1,216.5	1,217.0	1,131.0	1,173.0	-130.0	-9.98	963,770	-
[221A]	26/07/16	1,353.5	1,369.5	1,286.0	1,303.0	-110.5	-7.82	691,260	-
[221A]	26/07/15	1,388.0	1,419.0	1,378.0	1,413.5	+55.5	+4.09	254,410	-
[221A]	26/07/14	1,310.0	1,364.5	1,291.5	1,358.0	+19.0	+1.42	306,660	-
[221A]	26/07/13	1,421.5	1,440.0	1,321.5	1,339.0	-91.0	-6.36	450,680	-
[221A]	26/07/10	1,465.0	1,477.5	1,413.0	1,430.0	+20.0	+1.42	611,460	-
[221A]	26/07/09	1,394.0	1,428.0	1,381.0	1,410.0	+76.0	+5.70	999,350	-
[221A]	26/07/08	1,312.5	1,397.0	1,311.5	1,334.0	-38.5	-2.81	467,350	-
[221A]	26/07/07	1,432.5	1,447.0	1,354.5	1,372.5	-90.0	-6.15	574,580	-
[221A]	26/07/06	1,500.0	1,505.0	1,417.5	1,462.5	-18.0	-1.22	423,870	-
[221A]	26/07/03	1,331.5	1,481.5	1,322.5	1,480.5	+59.0	+4.15	718,220	-
[221A]	26/07/02	1,443.0	1,472.5	1,407.0	1,421.5	-136.0	-8.73	631,560	-
[221A]	26/07/01	1,589.5	1,602.5	1,531.5	1,557.5	+8.0	+0.52	329,460	-
[221A]	26/06/30	1,552.0	1,585.5	1,503.0	1,549.5	+34.5	+2.28	312,350	-
[221A]	26/06/29	1,545.5	1,549.0	1,437.0	1,515.0	-16.0	-1.05	593,060	-
[221A]	26/06/26	1,622.5	1,634.0	1,504.0	1,531.0	-131.0	-7.88	971,920	-
[221A]	26/06/25	1,688.5	1,707.5	1,596.0	1,662.0	+108.5	+6.98	928,550	-
[221A]	26/06/24	1,543.5	1,583.5	1,469.5	1,553.5	+8.0	+0.52	667,760	-
[221A]	26/06/23	1,739.0	1,739.0	1,545.0	1,545.5	-167.5	-9.78	1,112,720	-
[221A]	26/06/22	1,658.5	1,725.0	1,640.0	1,713.0	+53.0	+3.19	695,180	-
[221A]	26/06/19	1,650.0	1,667.5	1,605.0	1,660.0	+74.0	+4.67	566,530	-
[221A]	26/06/18	1,585.0	1,600.0	1,568.0	1,586.0	+32.5	+2.09	351,420	-
[221A]	26/06/17	1,512.0	1,558.5	1,504.5	1,553.5	+23.5	+1.54	273,690	-
[221A]	26/06/16	1,538.0	1,564.5	1,505.5	1,530.0	+18.0	+1.19	487,870	-
[221A]	26/06/15	1,480.5	1,512.0	1,456.0	1,512.0	+112.0	+8.00	626,320	-
[221A]	26/06/12	1,399.0	1,416.0	1,376.5	1,400.0	+100.0	+7.69	336,210	-
[221A]	26/06/11	1,220.0	1,309.5	1,213.5	1,300.0	+20.0	+1.56	165,080	-
[221A]	26/06/10	1,286.0	1,318.0	1,258.5	1,280.0	-36.0	-2.74	158,680	-
[221A]	26/06/09	1,302.0	1,316.0	1,260.0	1,316.0	+71.0	+5.70	276,000	-
[221A]	26/06/08	1,205.0	1,281.0	1,200.0	1,245.0	-110.0	-8.12	351,990	-
[221A]	26/06/05	1,357.0	1,357.5	1,313.0	1,355.0	-23.5	-1.70	208,060	-
[221A]	26/06/04	1,373.5	1,392.0	1,349.0	1,378.5	-11.0	-0.79	287,700	-
[221A]	26/06/03	1,334.0	1,393.0	1,331.0	1,389.5	+85.5	+6.56	344,880	-
[221A]	26/06/02	1,291.0	1,304.0	1,237.0	1,304.0	+19.0	+1.48	276,990	-
[221A]	26/06/01	1,250.0	1,285.0	1,243.0	1,285.0	+47.0	+3.80	209,280	-
[221A]	26/05/29	1,236.5	1,239.5	1,203.5	1,238.0	+34.5	+2.87	169,170	-
[221A]	26/05/28	1,200.0	1,210.5	1,161.0	1,203.5	-11.5	-0.95	225,380	-
[221A]	26/05/27	1,273.0	1,273.0	1,212.0	1,215.0	+2.0	+0.16	330,480	-
[221A]	26/05/26	1,269.5	1,272.0	1,203.0	1,213.0	-37.0	-2.96	374,050	-
[221A]	26/05/25	1,185.0	1,250.0	1,181.5	1,250.0	+94.0	+8.13	145,900	-
[221A]	26/05/22	1,166	1,170	1,144	1,156	+19.0	+1.67	289,420	-
[221A]	26/05/21	1,120	1,155	1,094	1,137	+68.5	+6.41	462,580	-
[221A]	26/05/20	1,071	1,071	1,037	1,069	+8.5	+0.80	77,370	-
[221A]	26/05/19	1,127	1,127	1,052	1,061	-50.5	-4.54	333,100	-
[221A]	26/05/18	1,150	1,160	1,100	1,112	+39.0	+3.63	234,240	-
[221A]	26/05/15	1,140	1,140	1,045	1,073	-65.5	-5.75	145,660	-
[221A]	26/05/14	1,160	1,179	1,111	1,139	+3.5	+0.31	169,970	-
[221A]	26/05/13	1,101	1,136	1,089	1,136	+7.0	+0.62	106,310	-
[221A]	26/05/12	1,147	1,147	1,099	1,129	+6.0	+0.53	70,000	-
[221A]	26/05/11	1,177	1,177	1,123	1,123	+6.0	+0.54	191,480	-
[221A]	26/05/08	1,094	1,117	1,088	1,117	-20.5	-1.80	132,970	-
[221A]	26/05/07	1,105	1,138	1,100	1,138	+131.0	+13.01	216,290	-
[221A]	26/05/01	1,028	1,028	1,002	1,007	-11.0	-1.08	43,950	-
[221A]	26/04/30	1,005	1,018	997	1,018	+1.0	+0.10	48,770	-
[221A]	26/04/28	1,030	1,030	1,004	1,017	-17.0	-1.64	58,960	-
[221A]	26/04/27	1,000.5	1,034.5	996.6	1,034.5	+41.7	+4.20	130,130	-
[221A]	26/04/24	997.9	999.7	984.5	992.8	-5.1	-0.51	96,250	-
[221A]	26/04/23	1,010.0	1,010.0	970.5	997.9	+8.7	+0.88	66,720	-
[221A]	26/04/22	984.9	990.3	971.0	989.2	+9.3	+0.95	55,850	-
[221A]	26/04/21	959.8	979.9	957.0	979.9	+30.3	+3.19	49,990	-
[221A]	26/04/20	970.0	970.0	947.4	949.6	-10.4	-1.08	38,920	-
[221A]	26/04/17	978.5	980.0	950.0	960.0	-25.0	-2.54	44,900	-
[221A]	26/04/16	969.9	985.0	952.0	985.0	+20.0	+2.07	92,170	-
[221A]	26/04/15	1,000.0	1,000.0	950.5	965.0	-19.7	-2.00	167,080	-
[221A]	26/04/14	975.4	984.7	960.0	984.7	+59.7	+6.45	341,180	-
[221A]	26/04/13	902.2	925.0	876.0	925.0	+7.9	+0.86	114,490	-
[221A]	26/04/10	886.0	920.4	886.0	917.1	+35.4	+4.01	72,140	-
[221A]	26/04/09	886.9	886.9	868.0	881.7	-4.8	-0.54	44,510	-
[221A]	26/04/08	850.9	886.5	850.9	886.5	+96.5	+12.22	108,920	-
[221A]	26/04/07	813.0	813.0	790.0	790.0	-13.0	-1.62	18,810	-
[221A]	26/04/06	794.6	811.8	794.6	803.0	+11.8	+1.49	29,370	-
[221A]	26/04/03	785.0	795.5	783.0	791.2	+21.2	+2.75	15,400	-
[221A]	26/04/02	810.0	810.0	770.0	770.0	-22.4	-2.83	66,360	-
[221A]	26/04/01	788.3	796.9	773.6	792.4	+43.2	+5.77	45,260	-
[221A]	26/03/31	747.1	759.7	728.9	749.2	-12.9	-1.69	24,790	-
[221A]	26/03/30	760.0	765.3	745.2	762.1	-17.9	-2.29	26,080	-
[221A]	26/03/27	781.7	786.6	766.7	780.0	-16.7	-2.10	26,120	-
[221A]	26/03/26	823.4	823.4	796.1	796.7	-26.5	-3.22	20,070	-
[221A]	26/03/25	800.0	823.2	800.0	823.2	+46.2	+5.95	14,110	-
[221A]	26/03/24	809.0	809.9	766.8	777.0	-2.0	-0.26	13,240	-
[221A]	26/03/23	793.5	803.6	759.3	779.0	-39.7	-4.85	52,740	-
[221A]	26/03/19	828.1	828.1	808.7	818.7	-19.7	-2.35	13,540	-
[221A]	26/03/18	815.7	840.9	815.7	838.4	+32.4	+4.02	40,710	-
[221A]	26/03/17	827.0	839.1	804.0	806.0	-12.2	-1.49	19,670	-
[221A]	26/03/16	816.0	823.5	803.0	818.2	-7.9	-0.96	24,560	-
[221A]	26/03/13	822.6	826.1	795.3	826.1	-1.9	-0.23	28,340	-
[221A]	26/03/12	822.7	830.7	805.5	828.0	-1.6	-0.19	23,050	-
[221A]	26/03/11	820.0	844.8	818.8	829.6	+25.2	+3.13	56,220	-
[221A]	26/03/10	810.4	812.2	790.5	804.4	+9.0	+1.13	82,470	-
[221A]	26/03/09	767.0	795.4	737.7	795.4	-36.6	-4.40	85,260	-
[221A]	26/03/06	810.0	832.0	801.0	832.0	+7.0	+0.85	23,460	-
[221A]	26/03/05	816.0	849.1	810.8	825.0	+24.0	+3.00	59,860	-
[221A]	26/03/04	814.2	837.8	782.0	801.0	-49.0	-5.76	75,410	-
[221A]	26/03/03	871.1	876.6	836.2	850.0	-19.1	-2.20	36,910	-
[221A]	26/03/02	843.3	869.1	843.3	869.1	+2.1	+0.24	42,210	-
[221A]	26/02/27	875.0	875.0	856.0	867.0	-15.8	-1.79	66,800	-
[221A]	26/02/26	910.4	910.4	864.2	882.8	-7.2	-0.81	50,110	-
[221A]	26/02/25	869.0	890.0	869.0	890.0	+25.8	+2.99	28,640	-
[221A]	26/02/24	828.2	865.0	828.2	864.2	+27.4	+3.27	30,560	-
[221A]	26/02/20	847.6	847.6	829.9	836.8	-10.8	-1.27	64,340	-
[221A]	26/02/19	851.9	865.9	847.6	847.6	+2.6	+0.31	75,810	-
[221A]	26/02/18	842.1	845.2	836.4	845.0	+1.5	+0.18	48,350	-
[221A]	26/02/17	840.0	843.5	829.0	843.5	+4.6	+0.55	14,620	-
[221A]	26/02/16	853.0	853.0	838.9	838.9	-11.8	-1.39	38,140	-
[221A]	26/02/13	845.0	872.0	837.9	850.7	+10.7	+1.27	65,660	-
[221A]	26/02/12	830.0	842.6	828.6	840.0	+19.0	+2.31	45,840	-
[221A]	26/02/10	830.8	830.8	818.0	821.0	+3.1	+0.38	39,870	-
[221A]	26/02/09	834.4	835.0	805.0	817.9	+37.9	+4.86	61,570	-
[221A]	26/02/06	771.9	788.0	757.0	780.0	-2.6	-0.33	57,980	-
[221A]	26/02/05	794.2	794.2	764.0	782.6	-11.6	-1.46	106,910	-
[221A]	26/02/04	772.8	794.5	772.8	794.2	+25.1	+3.26	15,650	-
[221A]	26/02/03	786.6	800.1	769.1	769.1	+16.2	+2.15	30,510	-
[221A]	26/02/02	796.5	798.3	752.9	752.9	-32.1	-4.09	43,000	-
[221A]	26/01/30	801.0	804.7	785.0	785.0	-16.7	-2.08	53,000	-
[221A]	26/01/29	820.0	850.0	790.0	801.7	+1.7	+0.21	37,200	-
[221A]	26/01/28	800.0	804.5	783.7	800.0	-9.0	-1.11	69,170	-
[221A]	26/01/27	765.1	813.6	762.1	809.0	+39.3	+5.11	16,550	-
[221A]	26/01/26	770.0	772.9	756.1	769.7	-22.5	-2.84	39,930	-
[221A]	26/01/23	798.0	810.0	770.0	792.2	-1.8	-0.23	47,270	-
[221A]	26/01/22	790.0	794.0	768.8	794.0	+49.9	+6.71	93,510	-
[221A]	26/01/21	729.5	749.2	725.8	744.1	-5.9	-0.79	26,580	-
[221A]	26/01/20	754.4	754.4	728.1	750.0	-6.0	-0.79	45,770	-
[221A]	26/01/19	745.0	756.0	733.6	756.0	+11.0	+1.48	46,840	-
[221A]	26/01/16	739.0	745.0	729.1	745.0	+21.0	+2.90	25,530	-
[221A]	26/01/15	728.9	731.4	714.5	724.0	-5.0	-0.69	20,710	-
[221A]	26/01/14	722.0	729.6	720.0	729.0	+15.0	+2.10	27,800	-
[221A]	26/01/13	713.6	714.0	707.0	714.0	+35.4	+5.22	36,040	-
[221A]	26/01/09	669.4	678.6	662.0	678.6	+9.2	+1.37	14,480	-
[221A]	26/01/08	680.0	682.8	669.4	669.4	-19.4	-2.82	33,950	-
[221A]	26/01/07	682.0	698.2	680.8	688.8	+14.7	+2.18	48,220	-
[221A]	26/01/06	668.1	674.1	660.0	674.1	+19.8	+3.03	30,840	-
[221A]	26/01/05	646.5	660.0	640.5	654.3	+27.8	+4.44	38,270	-
[221A]	25/12/30	615.3	627.0	615.3	626.5	+1.4	+0.22	10,830	-
[221A]	25/12/29	625.0	635.0	624.5	625.1	+6.1	+0.99	5,580	-
[221A]	25/12/26	629.0	636.1	619.0	619.0	-1.5	-0.24	17,170	-
[221A]	25/12/25	620.2	628.3	620.2	620.5	+0.3	+0.05	13,570	-
[221A]	25/12/24	619.0	622.2	615.3	620.2	+11.2	+1.84	10,260	-
[221A]	25/12/23	621.5	621.5	609.0	609.0	-3.4	-0.56	7,040	-
[221A]	25/12/22	600.0	615.7	600.0	612.4	+24.9	+4.24	20,660	-
[221A]	25/12/19	588.1	590.0	585.7	587.5	-2.2	-0.37	11,010	-
[221A]	25/12/18	582.0	589.7	576.0	589.7	-2.3	-0.39	10,510	-
[221A]	25/12/17	580.0	597.5	580.0	592.0	+5.8	+0.99	11,830	-
[221A]	25/12/16	611.0	611.0	584.5	586.2	-14.8	-2.46	12,420	-
[221A]	25/12/15	616.8	618.5	599.0	601.0	-16.1	-2.61	16,490	-
[221A]	25/12/12	624.2	624.2	610.0	617.1	+2.9	+0.47	17,160	-
[221A]	25/12/11	624.0	624.0	610.0	614.2	+0.2	+0.03	9,120	-
[221A]	25/12/10	630.0	632.0	613.3	614.0	-7.7	-1.24	9,990	-
[221A]	25/12/09	622.0	626.6	619.9	621.7	+3.4	+0.55	7,080	-
[221A]	25/12/08	613.5	618.3	609.3	618.3	+12.3	+2.03	8,280	-
[221A]	25/12/05	609.0	610.0	605.7	606.0	-3.1	-0.51	14,880	-
[221A]	25/12/04	603.0	612.3	600.0	609.1	+13.2	+2.22	27,520	-
[221A]	25/12/03	593.0	602.8	593.0	595.9	+12.9	+2.21	26,580	-
[221A]	25/12/02	582.7	587.8	582.6	583.0	+9.1	+1.59	6,180	-
[221A]	25/12/01	585.0	597.8	573.9	573.9	-15.4	-2.61	35,810	-
[221A]	25/11/28	594.6	599.0	586.2	589.3	-1.8	-0.30	30,450	-
[221A]	25/11/27	578.3	591.3	578.3	591.1	+22.8	+4.01	10,160	-
[221A]	25/11/26	570.5	578.7	568.3	568.3	-0.6	-0.11	15,850	-
[221A]	25/11/25	578.7	579.6	564.8	568.9	+0.2	+0.04	35,670	-
[221A]	25/11/21	585.6	585.6	557.0	568.7	-26.9	-4.52	135,970	-
[221A]	25/11/20	608.4	610.4	588.1	595.6	+17.2	+2.97	37,210	-
[221A]	25/11/19	567.3	578.4	557.0	578.4	+2.5	+0.43	42,800	-
[221A]	25/11/18	587.8	592.0	573.2	575.9	-21.9	-3.66	38,270	-
[221A]	25/11/17	586.8	598.7	586.8	597.8	+10.7	+1.82	39,170	-
[221A]	25/11/14	583.2	599.0	583.2	587.1	-16.1	-2.67	18,020	-
[221A]	25/11/13	594.5	613.2	594.5	603.2	+10.2	+1.72	40,900	-
[221A]	25/11/12	607.3	607.3	584.4	593.0	-12.3	-2.03	40,840	-
[221A]	25/11/11	613.9	616.2	595.0	605.3	+1.4	+0.23	57,960	-
[221A]	25/11/10	611.0	612.4	600.7	603.9	+0.2	+0.03	31,090	-
[221A]	25/11/07	595.7	603.7	580.0	603.7	-2.0	-0.33	33,460	-
[221A]	25/11/06	620.0	621.8	605.7	605.7	-9.3	-1.51	89,220	-
[221A]	25/11/05	624.6	628.8	582.3	615.0	-29.6	-4.59	291,360	-
[221A]	25/11/04	647.7	680.0	632.0	644.6	+3.3	+0.51	118,110	-
[221A]	25/10/31	627.0	641.3	623.8	641.3	+16.8	+2.69	144,320	-
[221A]	25/10/30	635.0	635.4	615.0	624.5	-0.5	-0.08	243,590	-
[221A]	25/10/29	585.0	628.0	585.0	625.0	+45.3	+7.81	1,436,010	-
[221A]	25/10/28	584.0	584.3	579.3	579.7	-4.3	-0.74	8,130	-
[221A]	25/10/27	575.1	584.5	575.1	584.0	+18.9	+3.34	29,440	-
[221A]	25/10/24	571.3	571.3	564.5	565.1	+5.1	+0.91	12,220	-
[221A]	25/10/23	560.9	560.9	552.9	560.0	-17.6	-3.05	55,140	-
[221A]	25/10/22	573.4	577.6	562.8	577.6	+7.5	+1.32	6,140	-
[221A]	25/10/21	579.7	584.0	570.1	570.1	+2.7	+0.48	27,940	-
[221A]	25/10/20	574.0	578.5	564.5	567.4	+4.6	+0.82	20,310	-
[221A]	25/10/17	572.0	572.0	558.2	562.8	-10.7	-1.87	13,110	-
[221A]	25/10/16	571.3	573.5	563.4	573.5	+15.0	+2.69	25,120	-
[221A]	25/10/15	545.2	560.2	542.3	558.5	+13.5	+2.48	22,770	-
[221A]	25/10/14	556.9	566.9	543.6	545.0	-21.9	-3.86	98,790	-
[221A]	25/10/10	576.0	576.0	560.0	566.9	-8.0	-1.39	78,530	-
[221A]	25/10/09	573.4	577.5	567.5	574.9	+6.8	+1.20	45,890	-
[221A]	25/10/08	568.0	577.2	566.0	568.1	-19.9	-3.38	45,330	-
[221A]	25/10/07	592.2	595.7	574.3	588.0	+7.0	+1.20	85,030	-
[221A]	25/10/06	563.1	581.0	560.9	581.0	+40.0	+7.39	88,060	-
[221A]	25/10/03	538.1	544.7	532.5	541.0	+6.2	+1.16	20,980	-
[221A]	25/10/02	519.6	534.8	518.2	534.8	+21.8	+4.25	103,280	-
[221A]	25/10/01	513.0	517.0	509.0	513.0	-10.0	-1.91	14,620	-
[221A]	25/09/30	511.0	539.4	511.0	523.0	+4.8	+0.93	27,180	-
[221A]	25/09/29	510.0	541.0	510.0	518.2	+4.2	+0.82	17,840	-
[221A]	25/09/26	526.0	528.0	514.0	514.0	-18.9	-3.55	26,720	-
[221A]	25/09/25	530.8	536.0	527.0	532.9	+3.6	+0.68	30,070	-
[221A]	25/09/24	521.9	532.0	521.9	529.3	-0.5	-0.09	18,790	-
[221A]	25/09/22	522.0	532.6	515.6	529.8	+17.0	+3.32	39,360	-
[221A]	25/09/19	519.5	525.0	500.0	512.8	+4.3	+0.85	425,910	-
[221A]	25/09/18	490.0	508.6	490.0	508.5	+18.8	+3.84	77,260	-
[221A]	25/09/17	485.0	495.0	485.0	489.7	+3.6	+0.74	20,840	-
[221A]	25/09/16	479.9	489.2	479.9	486.1	+10.6	+2.23	27,180	-
[221A]	25/09/12	473.6	479.0	471.9	475.5	+6.3	+1.34	22,260	-
[221A]	25/09/11	460.0	469.9	460.0	469.2	+11.7	+2.56	22,450	-
[221A]	25/09/10	455.9	458.3	455.0	457.5	+5.7	+1.26	10,170	-
[221A]	25/09/09	451.0	456.0	451.0	451.8	+8.0	+1.80	47,470	-
[221A]	25/09/08	435.6	445.6	435.6	443.8	+8.1	+1.86	9,420	-
[221A]	25/09/05	433.8	439.0	432.8	435.7	+4.1	+0.95	24,450	-