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
[255A]	26/10/29	4,930	4,995	4,820	4,885	-45.0	-0.91	61,500	62,751,588,352
[255A]	26/10/28	4,870	4,950	4,835	4,930	+200.0	+4.23	56,300	63,329,644,544
[255A]	26/10/27	4,700	4,835	4,655	4,730	+100.0	+2.16	65,900	60,760,494,080
[255A]	26/10/26	4,570	4,660	4,530	4,630	+10.0	+0.22	72,300	59,475,914,752
[255A]	26/10/23	4,465	4,620	4,345	4,620	-50.0	-1.07	113,000	59,347,456,000
[255A]	26/10/22	4,915	4,930	4,625	4,670	-245.0	-4.98	87,700	59,989,745,664
[255A]	26/10/21	4,990	5,010	4,885	4,915	+105.0	+2.18	72,300	63,136,960,512
[255A]	26/10/20	4,960	4,960	4,810	4,810	-210.0	-4.18	85,600	61,788,151,808
[255A]	26/10/19	4,875	5,040	4,820	5,020	-40.0	-0.79	85,800	64,485,765,120
[255A]	26/10/16	5,060	5,110	4,920	5,060	+110.0	+2.22	68,800	64,999,596,032
[255A]	26/10/15	5,300	5,300	4,950	4,950	-620.0	-11.13	118,000	63,586,562,048
[255A]	26/10/14	5,630	5,770	5,490	5,570	-60.0	-1.07	41,100	71,550,935,040
[255A]	26/10/13	5,620	5,800	5,520	5,630	-90.0	-1.57	64,400	72,321,687,552
[255A]	26/10/09	5,320	5,720	5,300	5,720	+240.0	+4.38	58,500	73,477,808,128
[255A]	26/10/08	5,600	5,660	5,450	5,480	-220.0	-3.86	44,000	70,394,822,656
[255A]	26/10/07	5,670	5,740	5,580	5,700	+10.0	+0.18	44,100	73,220,890,624
[255A]	26/10/06	5,660	5,740	5,580	5,690	+20.0	+0.35	31,000	73,092,431,872
[255A]	26/10/05	5,590	5,710	5,570	5,670	+180.0	+3.28	52,000	72,835,514,368
[255A]	26/10/02	5,430	5,670	5,380	5,490	+10.0	+0.18	66,700	70,523,273,216
[255A]	26/10/01	5,530	5,560	5,370	5,480	-60.0	-1.08	58,100	70,394,822,656
[255A]	26/09/30	5,550	5,660	5,450	5,540	+30.0	+0.54	46,300	71,165,566,976
[255A]	26/09/29	5,310	5,520	5,310	5,510	+110.0	+2.04	23,000	70,780,190,720
[255A]	26/09/28	5,430	5,530	5,330	5,400	-50.0	-0.92	27,000	69,367,160,832
[255A]	26/09/25	5,490	5,490	5,370	5,450	+10.0	+0.18	24,200	70,009,446,400
[255A]	26/09/24	5,330	5,500	5,330	5,440	+210.0	+4.02	38,900	69,880,987,648
[255A]	26/09/18	5,180	5,260	5,130	5,230	+90.0	+1.75	23,200	67,183,378,432
[255A]	26/09/17	5,210	5,280	5,110	5,140	-70.0	-1.34	25,300	66,027,257,856
[255A]	26/09/16	5,000	5,210	5,000	5,210	+140.0	+2.76	29,000	66,926,460,928
[255A]	26/09/15	4,920	5,100	4,920	5,070	+50.0	+1.00	29,600	65,128,054,784
[255A]	26/09/14	4,845	5,060	4,810	5,020	+35.0	+0.70	57,300	64,485,765,120
[255A]	26/09/11	4,930	5,000	4,840	4,985	-115.0	-2.25	48,800	64,036,163,584
[255A]	26/09/10	5,000	5,130	4,930	5,100	+70.0	+1.39	35,800	65,513,426,944
[255A]	26/09/09	5,070	5,150	5,030	5,030	-40.0	-0.79	28,300	64,614,223,872
[255A]	26/09/08	5,320	5,320	5,070	5,070	-250.0	-4.70	49,300	65,128,054,784
[255A]	26/09/07	5,200	5,350	5,190	5,320	+170.0	+3.30	65,700	68,339,494,912
[255A]	26/09/04	4,900	5,160	4,860	5,150	+210.0	+4.25	59,600	66,155,716,608
[255A]	26/09/03	4,980	5,050	4,905	4,940	-60.0	-1.20	92,200	63,458,103,296
[255A]	26/09/02	5,090	5,140	5,000	5,000	-220.0	-4.21	65,900	64,228,851,712
[255A]	26/09/01	5,190	5,290	5,080	5,220	-20.0	-0.38	32,500	67,054,919,680
[255A]	26/08/31	5,060	5,280	5,040	5,240	-20.0	-0.38	65,700	67,311,833,088
[255A]	26/08/28	5,280	5,440	5,220	5,260	0	+0.00	58,000	67,568,750,592
[255A]	26/08/27	5,150	5,340	5,090	5,260	+60.0	+1.15	47,900	67,568,750,592
[255A]	26/08/26	5,120	5,240	5,030	5,200	+60.0	+1.17	57,300	66,798,002,176
[255A]	26/08/25	5,040	5,140	5,000	5,140	+50.0	+0.98	60,700	66,027,257,856
[255A]	26/08/24	5,090	5,170	5,000	5,090	0	+0.00	35,500	65,384,968,192
[255A]	26/08/21	5,130	5,160	5,040	5,090	-110.0	-2.12	59,400	65,384,968,192
[255A]	26/08/20	5,210	5,270	5,080	5,200	+30.0	+0.58	44,200	66,798,002,176
[255A]	26/08/19	5,300	5,330	5,090	5,170	-330.0	-6.00	107,000	66,412,630,016
[255A]	26/08/18	5,740	5,810	5,470	5,500	-230.0	-4.01	54,300	70,651,731,968
[255A]	26/08/17	5,720	5,750	5,600	5,730	+80.0	+1.42	65,600	73,606,258,688
[255A]	26/08/14	5,760	5,840	5,620	5,650	-10.0	-0.18	43,900	72,578,596,864
[255A]	26/08/13	5,640	5,780	5,580	5,660	+170.0	+3.10	77,600	72,707,055,616
[255A]	26/08/12	5,460	5,510	5,340	5,490	+100.0	+1.86	57,500	70,523,273,216
[255A]	26/08/10	5,620	5,620	5,310	5,390	-130.0	-2.36	170,300	69,238,702,080
[255A]	26/08/07	6,120	6,120	5,240	5,520	-650.0	-10.53	248,300	70,908,649,472
[255A]	26/08/06	6,230	6,360	6,050	6,170	-160.0	-2.53	91,300	79,258,402,816
[255A]	26/08/05	6,260	6,430	6,210	6,330	+260.0	+4.28	103,600	81,313,726,464
[255A]	26/08/04	5,820	6,100	5,800	6,070	+280.0	+4.84	90,500	77,973,823,488
[255A]	26/08/03	5,660	5,920	5,630	5,790	+30.0	+0.52	97,900	74,377,011,200
[255A]	26/07/31	5,620	5,790	5,510	5,760	+640.0	+12.50	110,100	73,991,634,944
[255A]	26/07/30	5,040	5,300	4,940	5,120	+100.0	+1.99	96,800	65,770,340,352
[255A]	26/07/29	5,290	5,480	4,925	5,020	-330.0	-6.17	173,800	64,485,765,120
[255A]	26/07/28	5,560	5,580	5,280	5,350	-400.0	-6.96	168,000	68,724,867,072
[255A]	26/07/27	5,710	5,820	5,560	5,750	-40.0	-0.69	136,100	73,863,176,192
[255A]	26/07/24	5,810	5,890	5,690	5,790	+10.0	+0.17	84,200	74,377,011,200
[255A]	26/07/23	5,780	5,980	5,660	5,780	+270.0	+4.90	158,400	74,248,552,448
[255A]	26/07/22	5,500	5,700	5,500	5,510	+70.0	+1.29	64,300	70,780,190,720
[255A]	26/07/21	5,290	5,470	5,170	5,440	+180.0	+3.42	81,800	69,880,987,648
[255A]	26/07/17	5,390	5,390	5,030	5,260	-390	-6.90	180,100	-
[255A]	26/07/16	5,800	5,850	5,590	5,650	-370	-6.15	68,100	-
[255A]	26/07/15	5,890	6,050	5,820	6,020	+150	+2.56	48,200	-
[255A]	26/07/14	5,770	5,990	5,690	5,870	-60	-1.01	78,000	-
[255A]	26/07/13	6,090	6,140	5,840	5,930	-260	-4.20	79,100	-
[255A]	26/07/10	6,010	6,300	5,950	6,190	+380	+6.54	74,600	-
[255A]	26/07/09	5,950	6,150	5,520	5,810	-130	-2.19	100,200	-
[255A]	26/07/08	6,150	6,220	5,900	5,940	-380	-6.01	56,800	-
[255A]	26/07/07	6,210	6,600	6,060	6,320	-80	-1.25	99,900	-
[255A]	26/07/06	6,240	6,510	6,210	6,400	-40	-0.62	54,100	-
[255A]	26/07/03	5,880	6,500	5,700	6,440	-20	-0.31	122,000	-
[255A]	26/07/02	6,380	6,900	6,230	6,460	-20	-0.31	190,900	-
[255A]	26/07/01	6,070	6,630	6,030	6,480	+510	+8.54	155,300	-
[255A]	26/06/30	6,070	6,330	5,950	5,970	0	0.00	70,900	-
[255A]	26/06/29	5,850	6,000	5,610	5,970	+50	+0.84	48,400	-
[255A]	26/06/26	6,130	6,130	5,760	5,920	-310	-4.98	96,800	-
[255A]	26/06/25	6,280	6,350	6,150	6,230	+250	+4.18	112,900	-
[255A]	26/06/24	6,190	6,270	5,900	5,980	-210	-3.39	58,900	-
[255A]	26/06/23	6,600	6,780	6,140	6,190	-310	-4.77	114,800	-
[255A]	26/06/22	6,030	6,560	6,030	6,500	+500	+8.33	101,800	-
[255A]	26/06/19	6,200	6,220	5,930	6,000	-150	-2.44	53,000	-
[255A]	26/06/18	6,100	6,300	6,090	6,150	+50	+0.82	54,800	-
[255A]	26/06/17	5,920	6,210	5,910	6,100	+110	+1.84	70,300	-
[255A]	26/06/16	6,160	6,280	5,980	5,990	-170	-2.76	61,900	-
[255A]	26/06/15	6,060	6,400	5,820	6,160	+100	+1.65	139,300	-
[255A]	26/06/12	5,480	6,080	5,440	6,060	+680	+12.64	150,600	-
[255A]	26/06/11	5,260	5,450	5,100	5,380	-80	-1.47	106,600	-
[255A]	26/06/10	5,570	5,610	5,340	5,460	-160	-2.85	122,400	-
[255A]	26/06/09	5,740	5,800	5,380	5,620	-20	-0.35	126,700	-
[255A]	26/06/08	5,670	5,790	5,440	5,640	-330	-5.53	216,500	-
[255A]	26/06/05	6,000	6,100	5,740	5,970	-230	-3.71	101,500	-
[255A]	26/06/04	6,100	6,260	5,900	6,200	0	0.00	112,100	-
[255A]	26/06/03	6,570	6,840	6,110	6,200	-470	-7.05	137,200	-
[255A]	26/06/02	6,800	6,810	6,400	6,670	-230	-3.33	58,700	-
[255A]	26/06/01	6,780	7,100	6,770	6,900	+150	+2.22	107,400	-
[255A]	26/05/29	6,710	7,140	6,680	6,750	+110	+1.66	131,700	-
[255A]	26/05/28	6,520	6,680	6,280	6,640	+20	+0.30	82,900	-
[255A]	26/05/27	6,660	6,660	6,500	6,620	+60	+0.91	52,800	-
[255A]	26/05/26	6,690	6,800	6,550	6,560	-190	-2.81	53,000	-
[255A]	26/05/25	6,600	6,830	6,300	6,750	+200	+3.05	136,800	-
[255A]	26/05/22	6,760	6,880	6,480	6,550	+190.0	+2.99	148,900	-
[255A]	26/05/21	6,170	6,490	5,970	6,360	+490.0	+8.35	180,000	-
[255A]	26/05/20	5,810	5,930	5,640	5,870	0	+0.00	82,500	-
[255A]	26/05/19	6,040	6,170	5,780	5,870	-240.0	-3.93	77,700	-
[255A]	26/05/18	5,910	6,200	5,910	6,110	+300.0	+5.16	102,100	-
[255A]	26/05/15	6,150	6,280	5,760	5,810	-280.0	-4.60	106,300	-
[255A]	26/05/14	6,750	6,760	6,020	6,090	-280.0	-4.40	247,300	-
[255A]	26/05/13	5,430	6,370	5,390	6,370	+840	+15.19	245,300	-
[255A]	26/05/12	5,940	6,030	5,440	5,530	-110	-1.95	146,900	-
[255A]	26/05/11	6,130	6,240	5,600	5,640	-290	-4.89	214,300	-
[255A]	26/05/08	6,000	6,080	5,830	5,930	-70	-1.17	82,600	-
[255A]	26/05/07	5,770	6,100	5,700	6,000	+500	+9.09	134,300	-
[255A]	26/05/01	5,280	5,600	5,240	5,500	+310	+5.97	148,700	-
[255A]	26/04/30	5,040	5,240	4,980	5,190	+110	+2.17	89,300	-
[255A]	26/04/28	4,990	5,090	4,950	5,080	+145	+2.94	88,800	-
[255A]	26/04/27	5,150	5,210	4,935	4,935	-165	-3.24	116,300	-
[255A]	26/04/24	4,995	5,180	4,945	5,100	+175	+3.55	126,000	-
[255A]	26/04/23	5,410	5,440	4,880	4,925	-415	-7.77	219,300	-
[255A]	26/04/22	4,905	5,400	4,865	5,340	+420	+8.54	344,000	-
[255A]	26/04/21	4,650	4,980	4,635	4,920	+305	+6.61	210,900	-
[255A]	26/04/20	4,410	4,630	4,330	4,615	+190	+4.29	144,100	-
[255A]	26/04/17	4,145	4,450	4,145	4,425	+250	+5.99	173,400	-
[255A]	26/04/16	4,010	4,180	3,980	4,175	+100	+2.45	111,800	-
[255A]	26/04/15	3,970	4,090	3,965	4,075	+135	+3.43	129,300	-
[255A]	26/04/14	3,825	3,955	3,825	3,940	+135	+3.55	111,000	-
[255A]	26/04/13	3,755	3,840	3,755	3,805	+10	+0.26	56,600	-
[255A]	26/04/10	3,740	3,795	3,695	3,795	+55	+1.47	118,400	-
[255A]	26/04/09	3,800	3,865	3,735	3,740	-20	-0.53	109,300	-
[255A]	26/04/08	3,680	3,825	3,640	3,760	+220	+6.21	192,400	-
[255A]	26/04/07	3,575	3,610	3,505	3,540	-15	-0.42	69,300	-
[255A]	26/04/06	3,450	3,580	3,435	3,555	+105	+3.04	68,700	-
[255A]	26/04/03	3,400	3,480	3,400	3,450	+75	+2.22	54,700	-
[255A]	26/04/02	3,330	3,435	3,330	3,375	+50	+1.50	72,000	-
[255A]	26/04/01	3,275	3,340	3,260	3,325	+175	+5.56	41,400	-
[255A]	26/03/31	3,120	3,210	3,070	3,150	+5	+0.16	40,700	-
[255A]	26/03/30	3,070	3,165	3,050	3,145	-175	-5.27	63,500	-
[255A]	26/03/27	3,305	3,345	3,260	3,320	-55	-1.63	69,600	-
[255A]	26/03/26	3,390	3,420	3,350	3,375	-10	-0.30	28,600	-
[255A]	26/03/25	3,335	3,425	3,320	3,385	+115	+3.52	52,900	-
[255A]	26/03/24	3,295	3,315	3,230	3,270	+80	+2.51	66,800	-
[255A]	26/03/23	3,180	3,250	3,100	3,190	-130	-3.92	135,600	-
[255A]	26/03/19	3,440	3,440	3,290	3,320	-220	-6.21	161,600	-
[255A]	26/03/18	3,610	3,640	3,475	3,540	-70	-1.94	94,600	-
[255A]	26/03/17	3,520	3,700	3,500	3,610	+155	+4.49	274,100	-
[255A]	26/03/16	3,485	3,540	3,400	3,455	+20	+0.58	640,300	-
[255A]	26/03/13	3,415	3,485	3,375	3,435	-50	-1.43	128,500	-
[255A]	26/03/12	3,565	3,605	3,475	3,485	-150	-4.13	93,600	-
[255A]	26/03/11	3,575	3,650	3,500	3,635	+120	+3.41	165,600	-
[255A]	26/03/10	3,500	3,580	3,385	3,515	+10	+0.29	437,700	-
[255A]	26/03/09	3,620	3,675	3,435	3,505	-325	-8.49	326,300	-
[255A]	26/03/06	3,805	3,910	3,730	3,830	-45	-1.16	120,600	-
[255A]	26/03/05	3,790	3,935	3,770	3,875	+215	+5.87	151,900	-
[255A]	26/03/04	3,760	3,850	3,625	3,660	-170	-4.44	192,200	-
[255A]	26/03/03	4,050	4,100	3,785	3,830	-290	-7.04	108,300	-
[255A]	26/03/02	3,855	4,195	3,855	4,120	+75	+1.85	222,300	-
[255A]	26/02/27	3,950	4,045	3,900	4,045	+25	+0.62	28,100	-
[255A]	26/02/26	3,975	4,030	3,935	4,020	+55	+1.39	41,200	-
[255A]	26/02/25	4,000	4,030	3,940	3,965	+25	+0.63	47,400	-
[255A]	26/02/24	3,825	3,960	3,825	3,940	+90	+2.34	45,400	-
[255A]	26/02/20	3,830	3,855	3,780	3,850	+10	+0.26	34,300	-
[255A]	26/02/19	3,740	3,860	3,695	3,840	+155	+4.21	58,400	-
[255A]	26/02/18	3,660	3,710	3,645	3,685	+35	+0.96	57,100	-
[255A]	26/02/17	3,670	3,670	3,590	3,650	-25	-0.68	49,400	-
[255A]	26/02/16	3,540	3,710	3,540	3,675	-5	-0.14	50,100	-
[255A]	26/02/13	3,690	3,695	3,605	3,680	-20	-0.54	32,300	-
[255A]	26/02/12	3,640	3,780	3,595	3,700	+60	+1.65	109,900	-
[255A]	26/02/10	3,370	3,640	3,300	3,640	+275	+8.17	104,900	-
[255A]	26/02/09	3,350	3,365	3,320	3,365	+65	+1.97	21,000	-
[255A]	26/02/06	3,270	3,300	3,245	3,300	0	0.00	12,300	-
[255A]	26/02/05	3,330	3,330	3,280	3,300	-20	-0.60	11,500	-
[255A]	26/02/04	3,305	3,320	3,245	3,320	+15	+0.45	16,300	-
[255A]	26/02/03	3,260	3,320	3,260	3,305	+55	+1.69	24,600	-
[255A]	26/02/02	3,255	3,305	3,250	3,250	-5	-0.15	29,900	-
[255A]	26/01/30	3,245	3,260	3,220	3,255	+15	+0.46	11,200	-
[255A]	26/01/29	3,320	3,325	3,210	3,240	-20	-0.61	11,400	-
[255A]	26/01/28	3,225	3,280	3,200	3,260	+15	+0.46	63,800	-
[255A]	26/01/27	3,380	3,380	3,235	3,245	-125	-3.71	74,200	-
[255A]	26/01/26	3,345	3,410	3,345	3,370	-45	-1.32	42,400	-
[255A]	26/01/23	3,430	3,435	3,385	3,415	+10	+0.29	20,100	-
[255A]	26/01/22	3,410	3,470	3,400	3,405	+35	+1.04	28,100	-
[255A]	26/01/21	3,360	3,440	3,360	3,370	-60	-1.75	28,200	-
[255A]	26/01/20	3,490	3,490	3,380	3,430	-45	-1.29	27,100	-
[255A]	26/01/19	3,550	3,550	3,405	3,475	-95	-2.66	24,000	-
[255A]	26/01/16	3,290	3,570	3,290	3,570	+285	+8.68	112,200	-
[255A]	26/01/15	3,250	3,310	3,230	3,285	+40	+1.23	46,400	-
[255A]	26/01/14	3,185	3,250	3,150	3,245	+80	+2.53	49,800	-
[255A]	26/01/13	3,110	3,200	3,080	3,165	+75	+2.43	66,100	-
[255A]	26/01/09	3,060	3,090	3,025	3,090	+25	+0.82	17,600	-
[255A]	26/01/08	3,065	3,105	3,045	3,065	-20	-0.65	11,600	-
[255A]	26/01/07	3,060	3,085	3,050	3,085	+10	+0.33	13,000	-
[255A]	26/01/06	3,100	3,100	3,050	3,075	-20	-0.65	16,500	-
[255A]	26/01/05	3,140	3,140	3,070	3,095	-20	-0.64	16,700	-
[255A]	25/12/30	3,080	3,115	3,070	3,115	+35	+1.14	6,200	-
[255A]	25/12/29	3,050	3,085	3,020	3,080	+60	+1.99	21,400	-
[255A]	25/12/26	2,993	3,025	2,991	3,020	+24	+0.80	7,000	-
[255A]	25/12/25	3,010	3,020	2,993	2,996	+8	+0.27	12,000	-
[255A]	25/12/24	2,970	2,988	2,967	2,988	+31	+1.05	7,400	-
[255A]	25/12/23	2,983	3,005	2,951	2,957	-18	-0.61	20,300	-
[255A]	25/12/22	2,975	2,988	2,961	2,975	+3	+0.10	8,400	-
[255A]	25/12/19	2,978	2,990	2,967	2,972	+2	+0.07	6,700	-
[255A]	25/12/18	2,980	2,995	2,970	2,970	+1	+0.03	5,400	-
[255A]	25/12/17	2,970	2,994	2,948	2,969	-8	-0.27	8,700	-
[255A]	25/12/16	2,960	2,981	2,943	2,977	+17	+0.57	16,300	-
[255A]	25/12/15	2,952	2,960	2,943	2,960	-10	-0.34	6,000	-
[255A]	25/12/12	2,986	2,992	2,960	2,970	-5	-0.17	11,400	-
[255A]	25/12/11	2,980	2,987	2,965	2,975	-7	-0.23	9,900	-
[255A]	25/12/10	2,975	2,999	2,969	2,982	+7	+0.24	11,100	-
[255A]	25/12/09	2,965	2,989	2,965	2,975	0	0.00	16,300	-
[255A]	25/12/08	2,957	2,980	2,957	2,975	-4	-0.13	5,000	-
[255A]	25/12/05	2,968	2,980	2,956	2,979	-2	-0.07	2,700	-
[255A]	25/12/04	2,960	2,987	2,959	2,981	+13	+0.44	6,800	-
[255A]	25/12/03	2,980	2,982	2,950	2,968	-2	-0.07	10,500	-
[255A]	25/12/02	2,985	2,989	2,965	2,970	-17	-0.57	7,100	-
[255A]	25/12/01	3,035	3,035	2,980	2,987	-13	-0.43	11,400	-
[255A]	25/11/28	2,974	3,000	2,970	3,000	+24	+0.81	11,300	-
[255A]	25/11/27	2,975	2,987	2,972	2,976	+4	+0.13	6,100	-
[255A]	25/11/26	2,960	2,972	2,950	2,972	+12	+0.41	8,100	-
[255A]	25/11/25	2,942	2,972	2,942	2,960	+3	+0.10	14,000	-
[255A]	25/11/21	2,940	2,964	2,930	2,957	-8	-0.27	5,600	-
[255A]	25/11/20	2,967	2,994	2,950	2,965	+25	+0.85	9,300	-
[255A]	25/11/19	2,917	2,963	2,917	2,940	-11	-0.37	14,300	-
[255A]	25/11/18	2,987	2,990	2,935	2,951	-37	-1.24	16,400	-
[255A]	25/11/17	3,020	3,030	2,976	2,988	-12	-0.40	5,400	-
[255A]	25/11/14	2,955	3,025	2,955	3,000	-15	-0.50	11,700	-
[255A]	25/11/13	2,991	3,165	2,965	3,015	+18	+0.60	28,500	-
[255A]	25/11/12	2,950	3,005	2,950	2,997	+44	+1.49	9,800	-
[255A]	25/11/11	3,130	3,150	2,870	2,953	-157	-5.05	28,400	-
[255A]	25/11/10	3,080	3,120	3,070	3,110	+45	+1.47	7,700	-
[255A]	25/11/07	3,055	3,085	3,045	3,065	0	0.00	5,800	-
[255A]	25/11/06	3,060	3,090	3,025	3,065	+25	+0.82	9,300	-
[255A]	25/11/05	3,020	3,040	2,969	3,040	+25	+0.83	15,300	-
[255A]	25/11/04	3,020	3,080	3,015	3,015	0	0.00	10,800	-
[255A]	25/10/31	2,995	3,015	2,995	3,015	-10	-0.33	7,500	-
[255A]	25/10/30	2,992	3,045	2,992	3,025	+20	+0.67	5,400	-
[255A]	25/10/29	3,020	3,020	2,995	3,005	0	0.00	6,700	-
[255A]	25/10/28	3,020	3,060	3,005	3,005	-45	-1.48	6,200	-
[255A]	25/10/27	3,090	3,100	3,035	3,050	-30	-0.97	9,800	-
[255A]	25/10/24	3,070	3,080	3,030	3,080	+25	+0.82	5,700	-
[255A]	25/10/23	3,045	3,060	3,025	3,055	0	0.00	3,600	-
[255A]	25/10/22	3,025	3,055	3,010	3,055	+35	+1.16	4,000	-
[255A]	25/10/21	3,005	3,020	2,975	3,020	+10	+0.33	6,600	-
[255A]	25/10/20	3,025	3,045	3,005	3,010	+37	+1.24	8,100	-
[255A]	25/10/17	3,000	3,005	2,961	2,973	-57	-1.88	8,300	-
[255A]	25/10/16	3,050	3,060	3,010	3,030	-20	-0.66	5,900	-
[255A]	25/10/15	3,020	3,055	2,994	3,050	+50	+1.67	7,700	-
[255A]	25/10/14	3,030	3,065	2,960	3,000	-100	-3.23	21,200	-
[255A]	25/10/10	3,140	3,140	3,100	3,100	-40	-1.27	11,000	-
[255A]	25/10/09	3,140	3,145	3,125	3,140	+40	+1.29	5,900	-
[255A]	25/10/08	3,095	3,115	3,070	3,100	+5	+0.16	16,800	-
[255A]	25/10/07	3,155	3,155	3,080	3,095	-55	-1.75	15,600	-
[255A]	25/10/06	3,125	3,155	3,105	3,150	+35	+1.12	11,800	-
[255A]	25/10/03	3,040	3,145	3,040	3,115	+95	+3.15	17,500	-
[255A]	25/10/02	3,035	3,060	3,005	3,020	+28	+0.94	7,100	-
[255A]	25/10/01	3,065	3,085	2,992	2,992	-108	-3.48	20,900	-
[255A]	25/09/30	3,120	3,120	3,095	3,100	-10	-0.32	4,400	-
[255A]	25/09/29	3,130	3,130	3,100	3,110	-20	-0.64	5,500	-
[255A]	25/09/26	3,130	3,135	3,110	3,130	+10	+0.32	5,300	-
[255A]	25/09/25	3,140	3,150	3,120	3,120	-20	-0.64	8,700	-
[255A]	25/09/24	3,120	3,140	3,095	3,140	+25	+0.80	8,700	-
[255A]	25/09/22	3,135	3,150	3,110	3,115	-10	-0.32	10,200	-
[255A]	25/09/19	3,120	3,170	3,120	3,125	-25	-0.79	7,200	-
[255A]	25/09/18	3,175	3,175	3,105	3,150	-20	-0.63	11,300	-
[255A]	25/09/17	3,135	3,175	3,080	3,170	+60	+1.93	13,100	-
[255A]	25/09/16	3,125	3,165	3,110	3,110	-10	-0.32	9,600	-
[255A]	25/09/12	3,150	3,170	3,110	3,120	-30	-0.95	13,900	-
[255A]	25/09/11	3,115	3,150	3,070	3,150	+45	+1.45	11,300	-
[255A]	25/09/10	3,100	3,120	3,090	3,105	+25	+0.81	8,800	-
[255A]	25/09/09	3,080	3,105	3,080	3,080	0	0.00	3,300	-
[255A]	25/09/08	3,100	3,115	3,080	3,080	-15	-0.48	9,400	-
[255A]	25/09/05	3,060	3,095	3,055	3,095	+55	+1.81	4,100	-