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
[3221]	26/10/29	2,937	2,955	2,915	2,955	+16.0	+0.54	83,700	30,066,415,616
[3221]	26/10/28	2,995	3,035	2,925	2,939	-71.0	-2.36	36,200	29,903,620,096
[3221]	26/10/27	3,055	3,055	3,000	3,010	-45.0	-1.47	23,200	30,626,027,520
[3221]	26/10/26	3,025	3,075	3,010	3,055	+10.0	+0.33	27,100	31,083,892,736
[3221]	26/10/23	3,040	3,085	3,020	3,045	+25.0	+0.83	31,500	31,189,813,248
[3221]	26/10/22	2,999	3,050	2,999	3,020	+31.0	+1.04	17,700	30,933,739,520
[3221]	26/10/21	3,065	3,070	2,989	2,989	-66.0	-2.16	37,600	30,616,207,360
[3221]	26/10/20	3,030	3,070	3,020	3,055	+45.0	+1.50	33,600	31,292,241,920
[3221]	26/10/19	2,976	3,030	2,976	3,010	+39.0	+1.31	36,100	30,831,308,800
[3221]	26/10/16	2,936	2,979	2,927	2,971	+37.0	+1.26	40,400	30,431,834,112
[3221]	26/10/15	2,903	2,952	2,893	2,934	+24.0	+0.82	49,100	30,052,845,568
[3221]	26/10/14	2,909	2,918	2,875	2,910	+6.0	+0.21	34,600	29,807,013,888
[3221]	26/10/13	2,887	2,935	2,887	2,904	+37.0	+1.29	47,200	29,745,555,456
[3221]	26/10/09	2,862	2,914	2,858	2,867	+6.0	+0.21	54,400	29,366,566,912
[3221]	26/10/08	2,871	2,876	2,829	2,861	-22.0	-0.76	43,200	29,305,108,480
[3221]	26/10/07	2,841	2,891	2,836	2,883	+20.0	+0.70	54,800	29,530,454,016
[3221]	26/10/06	2,861	2,881	2,843	2,863	-18.0	-0.62	63,800	29,325,594,624
[3221]	26/10/05	2,920	2,929	2,880	2,881	-48.0	-1.64	49,800	29,509,967,872
[3221]	26/10/02	3,000	3,000	2,914	2,929	-86.0	-2.85	69,500	30,001,629,184
[3221]	26/10/01	3,030	3,035	3,015	3,015	-40.0	-1.31	23,900	30,882,525,184
[3221]	26/09/30	3,070	3,110	3,010	3,055	-15.0	-0.49	42,600	31,292,241,920
[3221]	26/09/29	3,145	3,145	3,055	3,070	-95.0	-3.00	110,200	31,445,886,976
[3221]	26/09/28	3,145	3,165	3,115	3,165	+35.0	+1.12	178,100	32,418,967,552
[3221]	26/09/25	3,155	3,165	3,125	3,130	-20.0	-0.63	63,100	32,060,465,152
[3221]	26/09/24	3,205	3,210	3,150	3,150	-60.0	-1.87	70,400	32,265,324,544
[3221]	26/09/18	3,210	3,235	3,210	3,210	0	+0.00	32,900	32,879,900,672
[3221]	26/09/17	3,225	3,240	3,200	3,210	-20.0	-0.62	53,600	32,879,900,672
[3221]	26/09/16	3,240	3,245	3,230	3,230	-5.0	-0.15	22,100	33,084,760,064
[3221]	26/09/15	3,215	3,245	3,215	3,235	+20.0	+0.62	18,000	33,135,976,448
[3221]	26/09/14	3,210	3,230	3,205	3,215	+15.0	+0.47	30,800	32,931,117,056
[3221]	26/09/11	3,200	3,220	3,195	3,200	0	+0.00	25,200	32,817,471,488
[3221]	26/09/10	3,185	3,215	3,180	3,200	+15.0	+0.47	22,400	32,817,471,488
[3221]	26/09/09	3,250	3,250	3,180	3,185	-65.0	-2.00	46,100	32,663,640,064
[3221]	26/09/08	3,250	3,265	3,250	3,250	-20.0	-0.61	20,400	33,330,245,632
[3221]	26/09/07	3,270	3,285	3,245	3,270	0	+0.00	22,600	33,535,354,880
[3221]	26/09/04	3,230	3,290	3,230	3,270	+40.0	+1.24	29,200	33,535,354,880
[3221]	26/09/03	3,270	3,280	3,230	3,230	0	+0.00	19,600	33,125,136,384
[3221]	26/09/02	3,265	3,275	3,230	3,230	-40.0	-1.22	31,000	33,125,136,384
[3221]	26/09/01	3,300	3,340	3,270	3,270	-30.0	-0.91	28,600	33,535,354,880
[3221]	26/08/31	3,365	3,375	3,300	3,300	-50.0	-1.49	37,000	33,843,017,728
[3221]	26/08/28	3,330	3,365	3,325	3,350	+5.0	+0.15	27,700	34,355,791,872
[3221]	26/08/27	3,365	3,380	3,330	3,345	-20.0	-0.59	24,800	34,304,514,048
[3221]	26/08/26	3,365	3,395	3,365	3,365	0	+0.00	11,200	34,509,623,296
[3221]	26/08/25	3,375	3,405	3,360	3,365	-10.0	-0.30	17,400	34,509,623,296
[3221]	26/08/24	3,385	3,430	3,375	3,375	+5.0	+0.15	17,100	34,612,178,944
[3221]	26/08/21	3,385	3,415	3,365	3,370	-15.0	-0.44	17,300	34,560,901,120
[3221]	26/08/20	3,345	3,405	3,345	3,385	+35.0	+1.04	13,100	34,714,730,496
[3221]	26/08/19	3,290	3,370	3,285	3,350	+20.0	+0.60	23,600	34,355,791,872
[3221]	26/08/18	3,305	3,345	3,275	3,330	+55.0	+1.68	34,300	34,150,682,624
[3221]	26/08/17	3,270	3,305	3,230	3,275	+5.0	+0.15	60,800	33,586,630,656
[3221]	26/08/14	3,215	3,270	3,200	3,270	+50.0	+1.55	49,300	33,535,354,880
[3221]	26/08/13	3,165	3,235	3,135	3,220	+65.0	+2.06	52,100	33,022,580,736
[3221]	26/08/12	3,145	3,170	3,140	3,155	+10.0	+0.32	42,500	32,355,977,216
[3221]	26/08/10	3,255	3,255	3,115	3,145	-95.0	-2.93	69,100	32,253,421,568
[3221]	26/08/07	3,280	3,305	3,240	3,240	-10.0	-0.31	28,100	33,227,689,984
[3221]	26/08/06	3,210	3,250	3,195	3,250	+30.0	+0.93	32,800	33,330,245,632
[3221]	26/08/05	3,250	3,250	3,215	3,220	+10.0	+0.31	17,000	33,022,580,736
[3221]	26/08/04	3,260	3,260	3,205	3,210	+10.0	+0.31	24,000	32,920,027,136
[3221]	26/08/03	3,210	3,250	3,150	3,200	-45.0	-1.39	63,800	32,817,471,488
[3221]	26/07/31	3,265	3,275	3,230	3,245	-40.0	-1.22	24,800	33,278,967,808
[3221]	26/07/30	3,275	3,315	3,250	3,285	-20.0	-0.61	36,900	33,689,186,304
[3221]	26/07/29	3,255	3,325	3,245	3,305	+80.0	+2.48	37,600	33,894,295,552
[3221]	26/07/28	3,245	3,270	3,205	3,225	-60.0	-1.83	40,400	33,073,858,560
[3221]	26/07/27	3,245	3,290	3,230	3,285	+55.0	+1.70	34,400	33,689,186,304
[3221]	26/07/24	3,205	3,240	3,180	3,230	+20.0	+0.62	22,800	33,125,136,384
[3221]	26/07/23	3,190	3,220	3,155	3,210	+10.0	+0.31	21,500	32,920,027,136
[3221]	26/07/22	3,200	3,225	3,180	3,200	+15.0	+0.47	19,800	32,817,471,488
[3221]	26/07/21	3,195	3,250	3,180	3,185	+25.0	+0.79	23,900	32,663,640,064
[3221]	26/07/17	3,240	3,255	3,160	3,160	-60	-1.86	33,800	-
[3221]	26/07/16	3,265	3,295	3,220	3,220	-45	-1.38	23,800	-
[3221]	26/07/15	3,335	3,350	3,250	3,265	-40	-1.21	28,800	-
[3221]	26/07/14	3,290	3,340	3,290	3,305	+15	+0.46	18,700	-
[3221]	26/07/13	3,270	3,300	3,250	3,290	+30	+0.92	24,100	-
[3221]	26/07/10	3,295	3,300	3,250	3,260	-15	-0.46	19,200	-
[3221]	26/07/09	3,265	3,300	3,235	3,275	+5	+0.15	30,800	-
[3221]	26/07/08	3,270	3,295	3,245	3,270	+25	+0.77	21,300	-
[3221]	26/07/07	3,205	3,270	3,190	3,245	+30	+0.93	24,400	-
[3221]	26/07/06	3,150	3,225	3,150	3,215	+85	+2.72	30,700	-
[3221]	26/07/03	3,135	3,180	3,130	3,130	0	0.00	27,100	-
[3221]	26/07/02	3,110	3,160	3,110	3,130	+25	+0.81	18,800	-
[3221]	26/07/01	3,145	3,145	3,105	3,105	-50	-1.58	35,800	-
[3221]	26/06/30	3,205	3,205	3,150	3,155	-25	-0.79	24,100	-
[3221]	26/06/29	3,180	3,240	3,170	3,180	0	0.00	30,300	-
[3221]	26/06/26	3,200	3,200	3,140	3,180	-20	-0.63	10,600	-
[3221]	26/06/25	3,170	3,210	3,170	3,200	+15	+0.47	13,300	-
[3221]	26/06/24	3,155	3,190	3,155	3,185	+30	+0.95	9,800	-
[3221]	26/06/23	3,140	3,190	3,140	3,155	+10	+0.32	16,100	-
[3221]	26/06/22	3,195	3,195	3,135	3,145	-50	-1.56	11,500	-
[3221]	26/06/19	3,135	3,200	3,135	3,195	+65	+2.08	9,700	-
[3221]	26/06/18	3,155	3,165	3,130	3,130	-40	-1.26	11,300	-
[3221]	26/06/17	3,185	3,215	3,170	3,170	-5	-0.16	11,300	-
[3221]	26/06/16	3,215	3,215	3,135	3,175	-75	-2.31	15,400	-
[3221]	26/06/15	3,220	3,255	3,205	3,250	+100	+3.17	24,200	-
[3221]	26/06/12	3,135	3,160	3,105	3,150	0	0.00	22,300	-
[3221]	26/06/11	3,175	3,175	3,130	3,150	-25	-0.79	10,700	-
[3221]	26/06/10	3,095	3,175	3,095	3,175	+80	+2.58	18,000	-
[3221]	26/06/09	3,095	3,150	3,090	3,095	0	0.00	17,300	-
[3221]	26/06/08	3,065	3,130	3,065	3,095	-10	-0.32	18,600	-
[3221]	26/06/05	3,095	3,135	3,090	3,105	+55	+1.80	10,800	-
[3221]	26/06/04	3,085	3,105	3,050	3,050	-65	-2.09	20,200	-
[3221]	26/06/03	3,100	3,130	3,055	3,115	+30	+0.97	17,100	-
[3221]	26/06/02	3,100	3,110	3,045	3,085	-35	-1.12	32,800	-
[3221]	26/06/01	3,210	3,230	3,100	3,120	-90	-2.80	38,800	-
[3221]	26/05/29	3,250	3,275	3,210	3,210	-50	-1.53	8,900	-
[3221]	26/05/28	3,275	3,275	3,220	3,260	-15	-0.46	16,300	-
[3221]	26/05/27	3,225	3,290	3,220	3,275	+35	+1.08	16,500	-
[3221]	26/05/26	3,300	3,300	3,225	3,240	-15	-0.46	10,100	-
[3221]	26/05/25	3,335	3,355	3,250	3,255	-75	-2.25	22,800	-
[3221]	26/05/22	3,275	3,350	3,240	3,330	+50	+1.52	15,400	-
[3221]	26/05/21	3,240	3,300	3,240	3,280	+15	+0.46	13,500	-
[3221]	26/05/20	3,250	3,265	3,200	3,265	+15	+0.46	15,900	-
[3221]	26/05/19	3,245	3,260	3,200	3,250	+25	+0.78	15,100	-
[3221]	26/05/18	3,335	3,335	3,225	3,225	-110	-3.30	22,600	-
[3221]	26/05/15	3,310	3,335	3,285	3,335	+25	+0.76	24,200	-
[3221]	26/05/14	3,200	3,330	3,200	3,310	+100	+3.12	28,200	-
[3221]	26/05/13	3,220	3,300	3,205	3,210	+10	+0.31	30,400	-
[3221]	26/05/12	3,280	3,280	3,180	3,200	-75	-2.29	27,100	-
[3221]	26/05/11	3,100	3,305	3,100	3,275	+145	+4.63	59,400	-
[3221]	26/05/08	3,175	3,175	3,100	3,130	-30	-0.95	37,000	-
[3221]	26/05/07	3,155	3,205	3,155	3,160	+10	+0.32	22,500	-
[3221]	26/05/01	3,235	3,235	3,150	3,150	-85	-2.63	22,400	-
[3221]	26/04/30	3,275	3,275	3,185	3,235	-50	-1.52	27,400	-
[3221]	26/04/28	3,325	3,325	3,250	3,285	-15	-0.45	23,700	-
[3221]	26/04/27	3,270	3,325	3,270	3,300	+25	+0.76	17,500	-
[3221]	26/04/24	3,310	3,315	3,265	3,275	-55	-1.65	19,000	-
[3221]	26/04/23	3,365	3,365	3,320	3,330	-35	-1.04	15,900	-
[3221]	26/04/22	3,395	3,400	3,350	3,365	-30	-0.88	18,300	-
[3221]	26/04/21	3,420	3,430	3,385	3,395	-5	-0.15	11,900	-
[3221]	26/04/20	3,420	3,430	3,400	3,400	-20	-0.58	13,700	-
[3221]	26/04/17	3,415	3,445	3,415	3,420	-25	-0.73	10,300	-
[3221]	26/04/16	3,430	3,460	3,420	3,445	+15	+0.44	17,000	-
[3221]	26/04/15	3,475	3,475	3,415	3,430	+5	+0.15	13,900	-
[3221]	26/04/14	3,460	3,480	3,400	3,425	-45	-1.30	20,900	-
[3221]	26/04/13	3,460	3,470	3,425	3,470	-5	-0.14	14,700	-
[3221]	26/04/10	3,555	3,555	3,455	3,475	-45	-1.28	17,000	-
[3221]	26/04/09	3,580	3,600	3,510	3,520	-75	-2.09	21,000	-
[3221]	26/04/08	3,545	3,595	3,535	3,595	+90	+2.57	35,100	-
[3221]	26/04/07	3,500	3,510	3,470	3,505	+20	+0.57	18,100	-
[3221]	26/04/06	3,500	3,520	3,480	3,485	-5	-0.14	17,500	-
[3221]	26/04/03	3,455	3,495	3,445	3,490	+35	+1.01	12,300	-
[3221]	26/04/02	3,435	3,520	3,425	3,455	+25	+0.73	36,600	-
[3221]	26/04/01	3,395	3,430	3,375	3,430	+40	+1.18	26,600	-
[3221]	26/03/31	3,335	3,400	3,325	3,390	+50	+1.50	36,900	-
[3221]	26/03/30	3,290	3,355	3,265	3,340	-5	-0.15	125,000	-
[3221]	26/03/27	3,395	3,420	3,310	3,345	-35	-1.04	190,200	-
[3221]	26/03/26	3,410	3,435	3,350	3,380	-20	-0.59	50,300	-
[3221]	26/03/25	3,410	3,440	3,375	3,400	+15	+0.44	29,500	-
[3221]	26/03/24	3,395	3,430	3,375	3,385	+75	+2.27	27,500	-
[3221]	26/03/23	3,345	3,355	3,310	3,310	-65	-1.93	32,800	-
[3221]	26/03/19	3,425	3,455	3,375	3,375	-85	-2.46	31,400	-
[3221]	26/03/18	3,485	3,500	3,440	3,460	-10	-0.29	23,800	-
[3221]	26/03/17	3,455	3,490	3,445	3,470	+35	+1.02	26,200	-
[3221]	26/03/16	3,560	3,560	3,435	3,435	-75	-2.14	33,800	-
[3221]	26/03/13	3,480	3,590	3,480	3,510	+45	+1.30	32,800	-
[3221]	26/03/12	3,515	3,515	3,465	3,465	-40	-1.14	25,500	-
[3221]	26/03/11	3,570	3,570	3,505	3,505	-30	-0.85	20,300	-
[3221]	26/03/10	3,555	3,585	3,510	3,535	+40	+1.14	32,900	-
[3221]	26/03/09	3,410	3,515	3,410	3,495	-45	-1.27	33,300	-
[3221]	26/03/06	3,480	3,555	3,470	3,540	+40	+1.14	24,300	-
[3221]	26/03/05	3,510	3,560	3,470	3,500	+40	+1.16	33,500	-
[3221]	26/03/04	3,355	3,460	3,355	3,460	+5	+0.14	48,700	-
[3221]	26/03/03	3,600	3,600	3,455	3,455	-165	-4.56	51,200	-
[3221]	26/03/02	3,590	3,640	3,550	3,620	-20	-0.55	28,400	-
[3221]	26/02/27	3,615	3,650	3,615	3,640	+45	+1.25	22,200	-
[3221]	26/02/26	3,530	3,645	3,530	3,595	+45	+1.27	32,700	-
[3221]	26/02/25	3,570	3,600	3,535	3,550	-40	-1.11	30,800	-
[3221]	26/02/24	3,545	3,615	3,535	3,590	+40	+1.13	29,200	-
[3221]	26/02/20	3,550	3,575	3,545	3,550	-25	-0.70	20,700	-
[3221]	26/02/19	3,550	3,610	3,525	3,575	0	0.00	34,900	-
[3221]	26/02/18	3,500	3,615	3,500	3,575	+85	+2.44	36,300	-
[3221]	26/02/17	3,590	3,590	3,455	3,490	-115	-3.19	56,400	-
[3221]	26/02/16	3,550	3,625	3,545	3,605	+120	+3.44	52,800	-
[3221]	26/02/13	3,525	3,530	3,465	3,485	-25	-0.71	40,800	-
[3221]	26/02/12	3,425	3,525	3,410	3,510	+85	+2.48	47,300	-
[3221]	26/02/10	3,340	3,450	3,325	3,425	+110	+3.32	56,200	-
[3221]	26/02/09	3,375	3,375	3,250	3,315	+150	+4.74	88,600	-
[3221]	26/02/06	3,190	3,205	3,145	3,165	-35	-1.09	24,200	-
[3221]	26/02/05	3,150	3,225	3,140	3,200	+80	+2.56	30,700	-
[3221]	26/02/04	3,120	3,140	3,110	3,120	-15	-0.48	47,400	-
[3221]	26/02/03	3,155	3,160	3,130	3,135	-25	-0.79	35,000	-
[3221]	26/02/02	3,185	3,200	3,150	3,160	+15	+0.48	76,400	-
[3221]	26/01/30	3,125	3,160	3,100	3,145	+40	+1.29	42,700	-
[3221]	26/01/29	3,085	3,120	3,060	3,105	+25	+0.81	49,900	-
[3221]	26/01/28	3,125	3,125	3,065	3,080	-45	-1.44	32,200	-
[3221]	26/01/27	3,185	3,185	3,125	3,125	-60	-1.88	28,500	-
[3221]	26/01/26	3,180	3,200	3,160	3,185	-10	-0.31	27,700	-
[3221]	26/01/23	3,240	3,240	3,195	3,195	-30	-0.93	28,200	-
[3221]	26/01/22	3,185	3,240	3,175	3,225	+50	+1.57	44,200	-
[3221]	26/01/21	3,200	3,210	3,175	3,175	-45	-1.40	31,000	-
[3221]	26/01/20	3,185	3,245	3,160	3,220	+45	+1.42	33,500	-
[3221]	26/01/19	3,215	3,215	3,170	3,175	-20	-0.63	35,400	-
[3221]	26/01/16	3,190	3,235	3,180	3,195	-25	-0.78	39,400	-
[3221]	26/01/15	3,140	3,220	3,130	3,220	+105	+3.37	40,500	-
[3221]	26/01/14	3,085	3,115	3,085	3,115	+30	+0.97	21,900	-
[3221]	26/01/13	3,130	3,130	3,085	3,085	-10	-0.32	39,800	-
[3221]	26/01/09	3,085	3,125	3,085	3,095	+20	+0.65	29,400	-
[3221]	26/01/08	3,090	3,090	3,055	3,075	-15	-0.49	40,800	-
[3221]	26/01/07	3,045	3,095	3,020	3,090	+45	+1.48	39,700	-
[3221]	26/01/06	2,993	3,050	2,990	3,045	+67	+2.25	44,300	-
[3221]	26/01/05	2,969	2,990	2,944	2,978	+22	+0.74	38,400	-
[3221]	25/12/30	2,970	2,979	2,955	2,956	-44	-1.47	46,500	-
[3221]	25/12/29	3,005	3,005	2,974	3,000	-5	-0.17	36,800	-
[3221]	25/12/26	2,949	3,010	2,949	3,005	+71	+2.42	43,900	-
[3221]	25/12/25	2,950	2,951	2,920	2,934	-21	-0.71	38,900	-
[3221]	25/12/24	2,960	2,975	2,940	2,955	-14	-0.47	17,500	-
[3221]	25/12/23	2,943	2,975	2,943	2,969	+26	+0.88	17,000	-
[3221]	25/12/22	2,980	2,988	2,929	2,943	-28	-0.94	27,900	-
[3221]	25/12/19	2,983	3,010	2,971	2,971	-26	-0.87	43,500	-
[3221]	25/12/18	2,944	3,000	2,938	2,997	+53	+1.80	29,000	-
[3221]	25/12/17	2,945	2,956	2,920	2,944	0	0.00	24,000	-
[3221]	25/12/16	2,958	2,983	2,940	2,944	-14	-0.47	27,800	-
[3221]	25/12/15	2,920	2,975	2,920	2,958	+38	+1.30	32,400	-
[3221]	25/12/12	2,863	2,920	2,861	2,920	+91	+3.22	45,000	-
[3221]	25/12/11	2,902	2,902	2,812	2,829	-63	-2.18	35,200	-
[3221]	25/12/10	2,880	2,907	2,880	2,892	+5	+0.17	25,900	-
[3221]	25/12/09	2,921	2,939	2,880	2,887	-46	-1.57	29,600	-
[3221]	25/12/08	2,887	2,934	2,887	2,933	+46	+1.59	42,400	-
[3221]	25/12/05	2,875	2,895	2,858	2,887	-1	-0.03	25,900	-
[3221]	25/12/04	2,908	2,923	2,878	2,888	-23	-0.79	38,900	-
[3221]	25/12/03	2,942	2,943	2,911	2,911	-31	-1.05	31,500	-
[3221]	25/12/02	2,930	2,956	2,913	2,942	-1	-0.03	29,000	-
[3221]	25/12/01	2,948	2,984	2,925	2,943	+1	+0.03	26,900	-
[3221]	25/11/28	2,920	2,954	2,920	2,942	+22	+0.75	29,700	-
[3221]	25/11/27	2,925	2,935	2,908	2,920	-4	-0.14	26,100	-
[3221]	25/11/26	2,936	2,939	2,910	2,924	-12	-0.41	21,300	-
[3221]	25/11/25	2,977	3,010	2,928	2,936	-42	-1.41	40,500	-
[3221]	25/11/21	2,869	2,978	2,854	2,978	+102	+3.55	56,500	-
[3221]	25/11/20	2,852	2,887	2,833	2,876	+49	+1.73	33,600	-
[3221]	25/11/19	2,870	2,900	2,824	2,827	-69	-2.38	36,300	-
[3221]	25/11/18	2,924	2,929	2,880	2,896	-36	-1.23	42,000	-
[3221]	25/11/17	2,900	2,932	2,883	2,932	+32	+1.10	43,800	-
[3221]	25/11/14	2,848	2,905	2,848	2,900	+59	+2.08	76,500	-
[3221]	25/11/13	2,784	2,848	2,784	2,841	+33	+1.18	51,100	-
[3221]	25/11/12	2,782	2,819	2,767	2,808	+26	+0.93	73,300	-
[3221]	25/11/11	2,800	2,845	2,758	2,782	-36	-1.28	101,500	-
[3221]	25/11/10	2,665	2,824	2,655	2,818	+283	+11.16	224,400	-
[3221]	25/11/07	2,523	2,545	2,519	2,535	-2	-0.08	21,700	-
[3221]	25/11/06	2,530	2,552	2,523	2,537	+4	+0.16	18,400	-
[3221]	25/11/05	2,549	2,552	2,515	2,533	-17	-0.67	27,100	-
[3221]	25/11/04	2,520	2,553	2,505	2,550	+19	+0.75	28,200	-
[3221]	25/10/31	2,504	2,535	2,495	2,531	+37	+1.48	28,400	-
[3221]	25/10/30	2,498	2,504	2,482	2,494	-4	-0.16	79,200	-
[3221]	25/10/29	2,524	2,524	2,497	2,498	-26	-1.03	43,000	-
[3221]	25/10/28	2,570	2,570	2,522	2,524	-56	-2.17	36,800	-
[3221]	25/10/27	2,553	2,580	2,553	2,580	+30	+1.18	16,100	-
[3221]	25/10/24	2,580	2,580	2,550	2,550	-22	-0.86	20,400	-
[3221]	25/10/23	2,576	2,588	2,565	2,572	+3	+0.12	16,600	-
[3221]	25/10/22	2,555	2,577	2,555	2,569	+17	+0.67	14,000	-
[3221]	25/10/21	2,557	2,562	2,546	2,552	-4	-0.16	14,200	-
[3221]	25/10/20	2,560	2,576	2,535	2,556	+11	+0.43	20,700	-
[3221]	25/10/17	2,556	2,556	2,537	2,545	-5	-0.20	13,000	-
[3221]	25/10/16	2,553	2,557	2,531	2,550	+2	+0.08	17,500	-
[3221]	25/10/15	2,529	2,548	2,524	2,548	+35	+1.39	22,000	-
[3221]	25/10/14	2,510	2,526	2,490	2,513	-8	-0.32	42,200	-
[3221]	25/10/10	2,516	2,528	2,508	2,521	-3	-0.12	26,100	-
[3221]	25/10/09	2,530	2,543	2,517	2,524	-9	-0.36	31,700	-
[3221]	25/10/08	2,530	2,552	2,530	2,533	+6	+0.24	24,600	-
[3221]	25/10/07	2,551	2,563	2,527	2,527	-39	-1.52	33,400	-
[3221]	25/10/06	2,553	2,569	2,533	2,566	+41	+1.62	49,500	-
[3221]	25/10/03	2,535	2,552	2,521	2,525	+1	+0.04	31,200	-
[3221]	25/10/02	2,531	2,554	2,510	2,524	+3	+0.12	44,100	-
[3221]	25/10/01	2,610	2,610	2,520	2,521	-95	-3.63	94,400	-
[3221]	25/09/30	2,626	2,644	2,609	2,616	-35	-1.32	51,700	-
[3221]	25/09/29	2,701	2,702	2,651	2,651	-120	-4.33	133,800	-
[3221]	25/09/26	2,736	2,771	2,734	2,771	+36	+1.32	208,300	-
[3221]	25/09/25	2,740	2,740	2,733	2,735	-1	-0.04	68,500	-
[3221]	25/09/24	2,739	2,740	2,725	2,736	+11	+0.40	54,800	-
[3221]	25/09/22	2,735	2,742	2,723	2,725	-18	-0.66	36,600	-
[3221]	25/09/19	2,705	2,743	2,690	2,743	+46	+1.71	40,100	-
[3221]	25/09/18	2,672	2,704	2,671	2,697	+25	+0.94	32,100	-
[3221]	25/09/17	2,662	2,679	2,657	2,672	+10	+0.38	27,900	-
[3221]	25/09/16	2,667	2,668	2,657	2,662	+10	+0.38	19,000	-
[3221]	25/09/12	2,652	2,662	2,651	2,652	-2	-0.08	22,300	-
[3221]	25/09/11	2,675	2,679	2,653	2,654	-10	-0.38	24,200	-
[3221]	25/09/10	2,665	2,675	2,661	2,664	+1	+0.04	13,700	-
[3221]	25/09/09	2,666	2,678	2,653	2,663	+13	+0.49	26,900	-
[3221]	25/09/08	2,682	2,682	2,650	2,650	-4	-0.15	52,900	-
[3221]	25/09/05	2,648	2,664	2,636	2,654	0	0.00	29,800	-