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
[200A]	26/10/29	4,059	4,127	3,948	4,039	+50.0	+1.25	2,433,535	-
[200A]	26/10/28	3,886	4,028	3,840	3,989	+243.0	+6.49	2,181,918	-
[200A]	26/10/27	3,813	3,830	3,727	3,746	+105.0	+2.88	1,487,855	-
[200A]	26/10/26	3,684	3,745	3,620	3,641	-89.0	-2.39	1,605,932	-
[200A]	26/10/23	3,538	3,734	3,473	3,730	-5.0	-0.13	3,689,732	-
[200A]	26/10/22	3,915	3,963	3,724	3,735	-200.0	-5.08	1,971,675	-
[200A]	26/10/21	4,000	4,053	3,899	3,935	+61.0	+1.57	1,902,670	-
[200A]	26/10/20	3,989	3,989	3,846	3,874	-117.0	-2.93	1,442,920	-
[200A]	26/10/19	3,836	4,002	3,825	3,991	-5.0	-0.13	1,919,497	-
[200A]	26/10/16	3,987	4,049	3,908	3,996	+79.0	+2.02	1,321,528	-
[200A]	26/10/15	4,166	4,183	3,905	3,917	-454.0	-10.39	3,592,810	-
[200A]	26/10/14	4,431	4,497	4,330	4,371	-61.0	-1.38	1,362,530	-
[200A]	26/10/13	4,463	4,522	4,391	4,432	-338.0	-7.09	1,785,110	-
[200A]	26/10/09	4,608	4,770	4,584	4,770	+30.0	+0.63	1,120,689	-
[200A]	26/10/08	4,757	4,841	4,740	4,740	-57.0	-1.19	1,629,777	-
[200A]	26/10/07	4,892	4,892	4,770	4,797	-124.0	-2.52	1,115,966	-
[200A]	26/10/06	4,887	4,921	4,818	4,921	+51.0	+1.05	1,432,070	-
[200A]	26/10/05	4,873	4,908	4,841	4,870	+116.0	+2.44	2,001,057	-
[200A]	26/10/02	4,752	4,759	4,683	4,754	-2.0	-0.04	1,501,441	-
[200A]	26/10/01	4,583	4,756	4,577	4,756	+241.0	+5.34	1,989,003	-
[200A]	26/09/30	4,513	4,558	4,485	4,515	+94.0	+2.13	1,448,512	-
[200A]	26/09/29	4,390	4,445	4,356	4,421	+33.0	+0.75	871,931	-
[200A]	26/09/28	4,500	4,521	4,388	4,388	-68.0	-1.53	1,440,298	-
[200A]	26/09/25	4,360	4,465	4,360	4,456	+76.0	+1.74	883,801	-
[200A]	26/09/24	4,420	4,439	4,355	4,380	+91.0	+2.12	1,637,386	-
[200A]	26/09/18	4,139	4,289	4,137	4,289	+220.0	+5.41	1,523,722	-
[200A]	26/09/17	4,194	4,195	4,045	4,069	-60.0	-1.45	1,563,638	-
[200A]	26/09/16	4,112	4,129	4,038	4,129	+12.0	+0.29	1,485,082	-
[200A]	26/09/15	4,028	4,155	4,009	4,117	+19.0	+0.46	1,714,492	-
[200A]	26/09/14	3,988	4,115	3,966	4,098	-100.0	-2.38	2,013,276	-
[200A]	26/09/11	4,195	4,230	4,129	4,198	-207.0	-4.70	1,993,719	-
[200A]	26/09/10	4,362	4,405	4,285	4,405	+51.0	+1.17	1,205,073	-
[200A]	26/09/09	4,405	4,460	4,338	4,354	-31.0	-0.71	1,717,790	-
[200A]	26/09/08	4,486	4,599	4,379	4,385	-148.0	-3.26	1,766,834	-
[200A]	26/09/07	4,466	4,535	4,460	4,533	+224.0	+5.20	2,213,562	-
[200A]	26/09/04	4,215	4,331	4,191	4,309	+81.0	+1.92	1,474,117	-
[200A]	26/09/03	4,248	4,256	4,149	4,228	+29.0	+0.69	1,163,531	-
[200A]	26/09/02	4,184	4,237	4,168	4,199	-103.0	-2.39	1,373,896	-
[200A]	26/09/01	4,251	4,332	4,183	4,302	-19.0	-0.44	1,217,710	-
[200A]	26/08/31	4,112	4,321	4,103	4,321	+41.0	+0.96	1,833,614	-
[200A]	26/08/28	4,399	4,427	4,280	4,280	-106.0	-2.42	1,395,776	-
[200A]	26/08/27	4,453	4,484	4,307	4,386	+49.0	+1.13	2,237,860	-
[200A]	26/08/26	4,299	4,369	4,239	4,337	-18.0	-0.41	1,342,093	-
[200A]	26/08/25	4,255	4,356	4,193	4,355	+30.0	+0.69	1,746,672	-
[200A]	26/08/24	4,470	4,471	4,313	4,325	-91.0	-2.06	1,687,140	-
[200A]	26/08/21	4,309	4,444	4,304	4,416	+37.0	+0.84	1,876,283	-
[200A]	26/08/20	4,365	4,401	4,274	4,379	+77.0	+1.79	2,533,689	-
[200A]	26/08/19	4,355	4,463	4,272	4,302	-314.0	-6.80	3,814,043	-
[200A]	26/08/18	4,873	4,875	4,595	4,616	-246.0	-5.06	3,680,359	-
[200A]	26/08/17	4,671	4,874	4,670	4,862	+246.0	+5.33	2,738,676	-
[200A]	26/08/14	4,759	4,765	4,586	4,616	+50.0	+1.10	2,427,593	-
[200A]	26/08/13	4,576	4,685	4,558	4,566	+118.0	+2.65	2,729,043	-
[200A]	26/08/12	4,369	4,502	4,299	4,448	+84.0	+1.92	2,172,389	-
[200A]	26/08/10	4,282	4,380	4,264	4,364	+110.0	+2.59	2,121,458	-
[200A]	26/08/07	4,367	4,399	4,083	4,254	-89.0	-2.05	3,132,567	-
[200A]	26/08/06	4,389	4,406	4,293	4,343	-257.0	-5.59	3,161,378	-
[200A]	26/08/05	4,617	4,636	4,533	4,600	+177.0	+4.00	3,633,046	-
[200A]	26/08/04	4,350	4,425	4,184	4,423	+143.0	+3.34	3,430,446	-
[200A]	26/08/03	4,184	4,340	4,043	4,280	-39.0	-0.90	9,189,476	-
[200A]	26/07/31	4,297	4,332	4,131	4,319	+582.0	+15.57	9,449,139	-
[200A]	26/07/30	3,647	3,967	3,570	3,737	+88.0	+2.41	9,089,599	-
[200A]	26/07/29	3,945	4,082	3,565	3,649	-293.0	-7.43	7,109,111	-
[200A]	26/07/28	4,095	4,107	3,940	3,942	-585.0	-12.92	4,746,605	-
[200A]	26/07/27	4,632	4,645	4,385	4,527	-44.0	-0.96	4,528,694	-
[200A]	26/07/24	4,818	4,874	4,511	4,571	-317.0	-6.49	4,659,983	-
[200A]	26/07/23	5,076	5,094	4,873	4,888	+3.0	+0.06	2,822,985	-
[200A]	26/07/22	5,105	5,152	4,864	4,885	+73.0	+1.52	4,172,240	-
[200A]	26/07/21	4,545	4,840	4,475	4,812	+337.0	+7.53	4,224,326	-
[200A]	26/07/17	4,624	4,675	4,341	4,475	-529	-10.57	6,802,150	-
[200A]	26/07/16	5,227	5,230	4,934	5,004	-423	-7.79	4,510,762	-
[200A]	26/07/15	5,345	5,453	5,283	5,427	+207	+3.97	2,825,771	-
[200A]	26/07/14	5,025	5,240	4,959	5,220	+95	+1.85	4,311,703	-
[200A]	26/07/13	5,453	5,527	5,072	5,125	-365	-6.65	3,720,698	-
[200A]	26/07/10	5,612	5,677	5,430	5,490	+62	+1.14	4,004,326	-
[200A]	26/07/09	5,340	5,488	5,301	5,428	+309	+6.04	3,841,753	-
[200A]	26/07/08	5,058	5,368	5,054	5,119	-139	-2.64	4,357,932	-
[200A]	26/07/07	5,483	5,555	5,201	5,258	-353	-6.29	4,215,585	-
[200A]	26/07/06	5,773	5,779	5,439	5,611	-99	-1.73	3,257,576	-
[200A]	26/07/03	5,086	5,710	5,050	5,710	+237	+4.33	6,303,597	-
[200A]	26/07/02	5,574	5,666	5,406	5,473	-501	-8.39	5,722,664	-
[200A]	26/07/01	6,130	6,159	5,889	5,974	+42	+0.71	3,974,411	-
[200A]	26/06/30	5,910	6,096	5,767	5,932	+122	+2.10	4,962,670	-
[200A]	26/06/29	5,940	5,942	5,509	5,810	-71	-1.21	6,152,575	-
[200A]	26/06/26	6,181	6,277	5,782	5,881	-499	-7.82	16,153,756	-
[200A]	26/06/25	6,465	6,472	6,112	6,380	+509	+8.67	9,825,914	-
[200A]	26/06/24	5,944	6,077	5,629	5,871	-58	-0.98	17,314,880	-
[200A]	26/06/23	6,666	6,667	5,920	5,929	-620	-9.47	16,117,205	-
[200A]	26/06/22	6,348	6,605	6,300	6,549	+250	+3.97	5,856,990	-
[200A]	26/06/19	6,291	6,356	6,145	6,299	+208	+3.41	5,018,283	-
[200A]	26/06/18	6,048	6,133	5,989	6,091	+132	+2.22	5,641,355	-
[200A]	26/06/17	5,763	5,972	5,762	5,959	+96	+1.64	4,244,452	-
[200A]	26/06/16	5,900	5,988	5,751	5,863	+63	+1.09	5,124,409	-
[200A]	26/06/15	5,748	5,800	5,602	5,800	+452	+8.45	3,750,929	-
[200A]	26/06/12	5,357	5,421	5,273	5,348	+361	+7.24	5,173,907	-
[200A]	26/06/11	4,673	5,022	4,663	4,987	+114	+2.34	5,351,627	-
[200A]	26/06/10	4,933	5,042	4,817	4,873	-160	-3.18	4,176,168	-
[200A]	26/06/09	4,918	5,039	4,820	5,033	+255	+5.34	2,821,258	-
[200A]	26/06/08	4,690	4,908	4,653	4,778	-392	-7.58	3,580,498	-
[200A]	26/06/05	5,146	5,196	5,027	5,170	-105	-1.99	3,771,763	-
[200A]	26/06/04	5,282	5,288	5,158	5,275	+27	+0.51	4,610,352	-
[200A]	26/06/03	5,181	5,327	5,087	5,248	+248	+4.96	6,129,158	-
[200A]	26/06/02	4,911	5,000	4,725	5,000	+118	+2.42	4,300,637	-
[200A]	26/06/01	4,832	4,905	4,772	4,882	+161	+3.41	2,447,560	-
[200A]	26/05/29	4,704	4,738	4,603	4,721	+121	+2.63	1,202,837	-
[200A]	26/05/28	4,542	4,629	4,431	4,600	-49	-1.05	1,612,767	-
[200A]	26/05/27	4,845	4,878	4,625	4,649	+14	+0.30	1,622,494	-
[200A]	26/05/26	4,839	4,839	4,593	4,635	-137	-2.87	2,967,203	-
[200A]	26/05/25	4,535	4,772	4,522	4,772	+362	+8.21	1,726,361	-
[200A]	26/05/22	4,447	4,447	4,372	4,410	+92.0	+2.13	1,670,376	-
[200A]	26/05/21	4,225	4,429	4,181	4,318	+233.0	+5.70	2,224,704	-
[200A]	26/05/20	4,077	4,090	3,959	4,085	+8.0	+0.20	1,267,220	-
[200A]	26/05/19	4,249	4,249	4,015	4,077	-189.0	-4.43	2,588,717	-
[200A]	26/05/18	4,309	4,414	4,201	4,266	+167.0	+4.07	1,932,085	-
[200A]	26/05/15	4,332	4,338	3,986	4,099	-201.0	-4.67	1,458,131	-
[200A]	26/05/14	4,401	4,515	4,230	4,300	-42.0	-0.97	1,051,606	-
[200A]	26/05/13	4,165	4,342	4,150	4,342	+46.0	+1.07	1,024,120	-
[200A]	26/05/12	4,336	4,346	4,193	4,296	+2.0	+0.05	989,378	-
[200A]	26/05/11	4,429	4,436	4,286	4,294	+35.0	+0.82	1,500,469	-
[200A]	26/05/08	4,187	4,260	4,150	4,259	-94.0	-2.16	1,358,466	-
[200A]	26/05/07	4,222	4,360	4,152	4,353	+516.0	+13.45	1,273,395	-
[200A]	26/05/01	3,880	3,880	3,828	3,837	+2.0	+0.05	407,196	-
[200A]	26/04/30	3,857	3,889	3,806	3,835	-12.0	-0.31	650,481	-
[200A]	26/04/28	3,894	3,908	3,833	3,847	-50.0	-1.28	691,126	-
[200A]	26/04/27	3,851	3,931	3,806	3,897	+102	+2.69	1,020,093	-
[200A]	26/04/24	3,800	3,807	3,755	3,795	+21	+0.56	905,070	-
[200A]	26/04/23	3,875	3,875	3,702	3,774	-26	-0.68	1,189,551	-
[200A]	26/04/22	3,721	3,800	3,705	3,800	+79	+2.12	807,584	-
[200A]	26/04/21	3,649	3,730	3,644	3,721	+91	+2.51	534,268	-
[200A]	26/04/20	3,649	3,680	3,615	3,630	+8	+0.22	634,570	-
[200A]	26/04/17	3,726	3,736	3,622	3,622	-148	-3.93	640,399	-
[200A]	26/04/16	3,699	3,770	3,630	3,770	+127	+3.49	996,269	-
[200A]	26/04/15	3,816	3,816	3,624	3,643	-79	-2.12	908,510	-
[200A]	26/04/14	3,723	3,758	3,685	3,722	+209	+5.95	1,184,105	-
[200A]	26/04/13	3,460	3,513	3,441	3,513	+3	+0.09	601,323	-
[200A]	26/04/10	3,395	3,517	3,394	3,510	+152	+4.53	1,004,168	-
[200A]	26/04/09	3,363	3,370	3,311	3,358	-15	-0.44	619,719	-
[200A]	26/04/08	3,308	3,377	3,268	3,373	+310	+10.12	861,595	-
[200A]	26/04/07	3,085	3,085	3,035	3,063	+13	+0.43	343,347	-
[200A]	26/04/06	3,036	3,094	3,034	3,050	+32	+1.06	384,452	-
[200A]	26/04/03	3,030	3,068	3,005	3,018	+46	+1.55	257,662	-
[200A]	26/04/02	3,099	3,103	2,943	2,972	-86	-2.81	1,122,861	-
[200A]	26/04/01	2,988	3,058	2,958	3,058	+220	+7.75	485,308	-
[200A]	26/03/31	2,842	2,915	2,793	2,838	-88	-3.01	981,138	-
[200A]	26/03/30	2,900	2,927	2,851	2,926	-82	-2.73	275,443	-
[200A]	26/03/27	2,989	3,018	2,939	3,008	-51	-1.67	334,820	-
[200A]	26/03/26	3,102	3,121	3,051	3,059	-66	-2.11	419,242	-
[200A]	26/03/25	3,077	3,130	3,069	3,125	+126	+4.20	375,456	-
[200A]	26/03/24	3,094	3,094	2,930	2,999	+25	+0.84	269,439	-
[200A]	26/03/23	2,975	2,989	2,908	2,974	-139	-4.47	890,139	-
[200A]	26/03/19	3,128	3,146	3,097	3,113	-110	-3.41	740,572	-
[200A]	26/03/18	3,143	3,223	3,143	3,223	+111	+3.57	635,154	-
[200A]	26/03/17	3,223	3,223	3,078	3,112	-41	-1.30	530,877	-
[200A]	26/03/16	3,118	3,155	3,070	3,153	+64	+2.07	572,366	-
[200A]	26/03/13	3,050	3,107	3,044	3,089	-71	-2.25	966,031	-
[200A]	26/03/12	3,150	3,187	3,115	3,160	-34	-1.06	1,025,726	-
[200A]	26/03/11	3,159	3,241	3,124	3,194	+131	+4.28	584,599	-
[200A]	26/03/10	3,099	3,120	3,026	3,063	+105	+3.55	538,801	-
[200A]	26/03/09	2,981	3,000	2,825	2,958	-233	-7.30	962,169	-
[200A]	26/03/06	3,106	3,200	3,071	3,191	+23	+0.73	721,988	-
[200A]	26/03/05	3,204	3,329	3,127	3,168	+116	+3.80	1,135,424	-
[200A]	26/03/04	3,085	3,214	2,994	3,052	-171	-5.31	1,230,292	-
[200A]	26/03/03	3,322	3,361	3,205	3,223	-107	-3.21	905,894	-
[200A]	26/03/02	3,231	3,333	3,230	3,330	-7	-0.21	713,847	-
[200A]	26/02/27	3,300	3,337	3,278	3,337	-51	-1.51	676,719	-
[200A]	26/02/26	3,481	3,483	3,310	3,388	-23	-0.67	458,698	-
[200A]	26/02/25	3,347	3,414	3,326	3,411	+101	+3.05	327,821	-
[200A]	26/02/24	3,215	3,316	3,215	3,310	+105	+3.28	377,800	-
[200A]	26/02/20	3,232	3,233	3,175	3,205	-43	-1.32	382,648	-
[200A]	26/02/19	3,282	3,320	3,246	3,248	+36	+1.12	782,209	-
[200A]	26/02/18	3,210	3,241	3,200	3,212	-2	-0.06	293,967	-
[200A]	26/02/17	3,215	3,232	3,173	3,214	-8	-0.25	199,719	-
[200A]	26/02/16	3,279	3,279	3,217	3,222	-34	-1.04	442,388	-
[200A]	26/02/13	3,200	3,309	3,188	3,256	+40	+1.24	512,390	-
[200A]	26/02/12	3,189	3,217	3,166	3,216	+68	+2.16	412,449	-
[200A]	26/02/10	3,131	3,163	3,120	3,148	+48	+1.55	457,990	-
[200A]	26/02/09	3,193	3,193	3,100	3,100	+117	+3.92	696,377	-
[200A]	26/02/06	2,918	3,018	2,896	2,983	+20	+0.67	373,766	-
[200A]	26/02/05	2,981	3,025	2,923	2,963	-88	-2.88	884,821	-
[200A]	26/02/04	3,019	3,051	2,999	3,051	-11	-0.36	762,406	-
[200A]	26/02/03	2,998	3,065	2,968	3,062	+187	+6.50	1,131,657	-
[200A]	26/02/02	2,975	3,059	2,875	2,875	-170	-5.58	960,206	-
[200A]	26/01/30	3,023	3,080	3,007	3,045	+4	+0.13	1,131,047	-
[200A]	26/01/29	3,170	3,170	3,014	3,041	-59	-1.90	891,964	-
[200A]	26/01/28	3,020	3,100	2,997	3,100	+85	+2.82	1,285,758	-
[200A]	26/01/27	2,923	3,015	2,912	3,015	+102	+3.50	346,381	-
[200A]	26/01/26	2,921	2,965	2,897	2,913	-62	-2.08	629,790	-
[200A]	26/01/23	3,017	3,019	2,951	2,975	-43	-1.42	666,783	-
[200A]	26/01/22	2,957	3,026	2,928	3,018	+173	+6.08	552,911	-
[200A]	26/01/21	2,740	2,853	2,740	2,845	+55	+1.97	261,907	-
[200A]	26/01/20	2,847	2,847	2,773	2,790	-57	-2.00	134,714	-
[200A]	26/01/19	2,815	2,847	2,790	2,847	+9	+0.32	197,023	-
[200A]	26/01/16	2,821	2,838	2,775	2,838	+49	+1.76	277,733	-
[200A]	26/01/15	2,768	2,789	2,724	2,789	+14	+0.50	414,691	-
[200A]	26/01/14	2,734	2,775	2,726	2,775	+80	+2.97	157,437	-
[200A]	26/01/13	2,730	2,730	2,675	2,695	+115	+4.46	298,673	-
[200A]	26/01/09	2,542	2,580	2,518	2,580	+30	+1.18	216,256	-
[200A]	26/01/08	2,594	2,601	2,550	2,550	-58	-2.22	315,556	-
[200A]	26/01/07	2,640	2,657	2,586	2,608	+48	+1.88	397,581	-
[200A]	26/01/06	2,535	2,560	2,513	2,560	+55	+2.20	339,154	-
[200A]	26/01/05	2,431	2,513	2,431	2,505	+130	+5.47	1,360,851	-
[200A]	25/12/30	2,365	2,385	2,359	2,375	-19	-0.79	235,063	-
[200A]	25/12/29	2,428	2,428	2,377	2,394	-12	-0.50	177,870	-
[200A]	25/12/26	2,380	2,422	2,380	2,406	+44	+1.86	195,777	-
[200A]	25/12/25	2,370	2,393	2,358	2,362	+5	+0.21	250,911	-
[200A]	25/12/24	2,340	2,368	2,337	2,357	+19	+0.81	187,341	-
[200A]	25/12/23	2,340	2,342	2,317	2,338	0	0.00	164,538	-
[200A]	25/12/22	2,285	2,343	2,285	2,338	+116	+5.22	382,827	-
[200A]	25/12/19	2,234	2,243	2,222	2,222	+4	+0.18	146,873	-
[200A]	25/12/18	2,210	2,224	2,190	2,218	-51	-2.25	291,628	-
[200A]	25/12/17	2,223	2,269	2,215	2,269	+46	+2.07	142,764	-
[200A]	25/12/16	2,283	2,283	2,221	2,223	-64	-2.80	202,706	-
[200A]	25/12/15	2,280	2,301	2,275	2,287	-40	-1.72	269,816	-
[200A]	25/12/12	2,330	2,356	2,318	2,327	+2	+0.09	182,053	-
[200A]	25/12/11	2,370	2,370	2,317	2,325	-7	-0.30	251,345	-
[200A]	25/12/10	2,386	2,404	2,332	2,332	-30	-1.27	167,226	-
[200A]	25/12/09	2,360	2,384	2,355	2,362	+14	+0.60	329,966	-
[200A]	25/12/08	2,331	2,353	2,316	2,348	+21	+0.90	272,772	-
[200A]	25/12/05	2,289	2,327	2,286	2,327	-7	-0.30	390,599	-
[200A]	25/12/04	2,289	2,334	2,282	2,334	+42	+1.83	229,138	-
[200A]	25/12/03	2,257	2,294	2,254	2,292	+76	+3.43	236,101	-
[200A]	25/12/02	2,221	2,237	2,210	2,216	+14	+0.64	231,098	-
[200A]	25/12/01	2,277	2,286	2,199	2,202	-37	-1.65	220,809	-
[200A]	25/11/28	2,252	2,255	2,222	2,239	-9	-0.40	114,058	-
[200A]	25/11/27	2,228	2,252	2,228	2,248	+50	+2.27	233,887	-
[200A]	25/11/26	2,171	2,201	2,168	2,198	+59	+2.76	419,697	-
[200A]	25/11/25	2,188	2,189	2,139	2,139	+1	+0.05	483,303	-
[200A]	25/11/21	2,142	2,181	2,119	2,138	-122	-5.40	526,323	-
[200A]	25/11/20	2,317	2,319	2,237	2,260	+98	+4.53	786,741	-
[200A]	25/11/19	2,165	2,190	2,117	2,162	-37	-1.68	822,892	-
[200A]	25/11/18	2,238	2,255	2,181	2,199	-62	-2.74	572,870	-
[200A]	25/11/17	2,249	2,279	2,231	2,261	+12	+0.53	575,339	-
[200A]	25/11/14	2,258	2,278	2,236	2,249	-67	-2.89	220,076	-
[200A]	25/11/13	2,279	2,332	2,277	2,316	+35	+1.53	280,157	-
[200A]	25/11/12	2,260	2,281	2,222	2,281	-14	-0.61	203,070	-
[200A]	25/11/11	2,354	2,355	2,259	2,295	-41	-1.76	634,139	-
[200A]	25/11/10	2,312	2,336	2,282	2,336	+59	+2.59	137,031	-
[200A]	25/11/07	2,293	2,293	2,239	2,277	-66	-2.82	222,862	-
[200A]	25/11/06	2,340	2,355	2,316	2,343	+53	+2.31	469,591	-
[200A]	25/11/05	2,352	2,352	2,214	2,290	-127	-5.25	1,566,762	-
[200A]	25/11/04	2,459	2,459	2,401	2,417	-16	-0.66	700,714	-
[200A]	25/10/31	2,382	2,433	2,370	2,433	+67	+2.83	995,971	-
[200A]	25/10/30	2,385	2,422	2,337	2,366	-5	-0.21	871,833	-
[200A]	25/10/29	2,254	2,376	2,253	2,371	+152	+6.85	1,967,810	-
[200A]	25/10/28	2,214	2,222	2,200	2,219	+9	+0.41	357,222	-
[200A]	25/10/27	2,212	2,219	2,196	2,210	+47	+2.17	565,541	-
[200A]	25/10/24	2,155	2,167	2,143	2,163	+50	+2.37	571,791	-
[200A]	25/10/23	2,126	2,126	2,095	2,113	-63	-2.90	465,150	-
[200A]	25/10/22	2,175	2,177	2,136	2,176	-2	-0.09	343,653	-
[200A]	25/10/21	2,216	2,220	2,170	2,178	-7	-0.32	1,136,846	-
[200A]	25/10/20	2,168	2,185	2,144	2,185	+63	+2.97	668,373	-
[200A]	25/10/17	2,148	2,161	2,116	2,122	-53	-2.44	583,294	-
[200A]	25/10/16	2,177	2,179	2,141	2,175	+42	+1.97	930,310	-
[200A]	25/10/15	2,086	2,133	2,070	2,133	+66	+3.19	760,095	-
[200A]	25/10/14	2,107	2,158	2,064	2,067	-90	-4.17	1,712,347	-
[200A]	25/10/10	2,160	2,170	2,127	2,157	-29	-1.33	122,750	-
[200A]	25/10/09	2,192	2,192	2,153	2,186	+21	+0.97	118,330	-
[200A]	25/10/08	2,157	2,195	2,153	2,165	-31	-1.41	129,063	-
[200A]	25/10/07	2,229	2,266	2,184	2,196	0	0.00	312,829	-
[200A]	25/10/06	2,208	2,250	2,144	2,196	+127	+6.14	313,393	-
[200A]	25/10/03	2,057	2,088	2,035	2,069	+44	+2.17	258,455	-
[200A]	25/10/02	1,989	2,040	1,984	2,025	+69	+3.53	305,712	-
[200A]	25/10/01	1,978	1,979	1,945	1,956	-33	-1.66	416,184	-
[200A]	25/09/30	1,999	2,006	1,970	1,989	+14	+0.71	171,113	-
[200A]	25/09/29	1,950	1,995	1,950	1,975	+11	+0.56	185,218	-
[200A]	25/09/26	2,023	2,026	1,964	1,964	-83	-4.05	291,862	-
[200A]	25/09/25	2,019	2,050	2,011	2,047	+16	+0.79	672,570	-
[200A]	25/09/24	2,002	2,038	1,995	2,031	+9	+0.45	363,866	-
[200A]	25/09/22	1,970	2,041	1,970	2,022	+61	+3.11	581,022	-
[200A]	25/09/19	2,002	2,009	1,909	1,961	+16	+0.82	1,404,282	-
[200A]	25/09/18	1,882	1,948	1,876	1,945	+69	+3.68	386,409	-
[200A]	25/09/17	1,867	1,898	1,866	1,876	+5	+0.27	482,595	-
[200A]	25/09/16	1,843	1,873	1,841	1,871	+50	+2.75	307,994	-
[200A]	25/09/12	1,820	1,834	1,805	1,821	+22	+1.22	242,228	-
[200A]	25/09/11	1,762	1,799	1,762	1,799	+49	+2.80	415,091	-
[200A]	25/09/10	1,725	1,758	1,725	1,750	+28	+1.63	323,094	-
[200A]	25/09/09	1,719	1,753	1,715	1,722	+27	+1.59	377,953	-
[200A]	25/09/08	1,686	1,706	1,681	1,695	+27	+1.62	106,199	-
[200A]	25/09/05	1,667	1,681	1,656	1,668	+15	+0.91	137,829	-