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
[262A]	26/10/29	1,563	1,569	1,536	1,549	-16.0	-1.02	364,300	47,505,195,008
[262A]	26/10/28	1,577	1,587	1,564	1,565	-13.0	-0.82	175,100	47,995,887,616
[262A]	26/10/27	1,616	1,616	1,563	1,578	-13.0	-0.82	193,500	48,394,575,872
[262A]	26/10/26	1,591	1,610	1,585	1,591	-6.0	-0.38	126,000	48,793,264,128
[262A]	26/10/23	1,617	1,634	1,592	1,597	-11.0	-0.68	159,300	48,977,276,928
[262A]	26/10/22	1,619	1,631	1,608	1,608	-16.0	-0.99	129,700	49,314,627,584
[262A]	26/10/21	1,636	1,644	1,610	1,624	-5.0	-0.31	96,500	49,805,320,192
[262A]	26/10/20	1,638	1,644	1,625	1,629	-4.0	-0.24	99,200	49,958,662,144
[262A]	26/10/19	1,642	1,652	1,622	1,633	-9.0	-0.55	109,100	50,081,333,248
[262A]	26/10/16	1,640	1,667	1,634	1,642	+15.0	+0.92	151,200	50,357,350,400
[262A]	26/10/15	1,615	1,634	1,606	1,627	-1.0	-0.06	193,800	49,897,324,544
[262A]	26/10/14	1,642	1,642	1,615	1,628	-16.0	-0.97	128,200	49,927,991,296
[262A]	26/10/13	1,621	1,646	1,614	1,644	-6.0	-0.36	184,000	50,418,683,904
[262A]	26/10/09	1,632	1,656	1,621	1,650	+5.0	+0.30	349,200	50,602,696,704
[262A]	26/10/08	1,677	1,682	1,639	1,645	-37.0	-2.20	190,700	50,449,354,752
[262A]	26/10/07	1,683	1,699	1,675	1,682	-14.0	-0.83	111,900	51,584,081,920
[262A]	26/10/06	1,675	1,705	1,666	1,696	+25.0	+1.50	130,100	52,013,436,928
[262A]	26/10/05	1,669	1,682	1,666	1,671	+9.0	+0.54	103,400	51,246,731,264
[262A]	26/10/02	1,699	1,699	1,662	1,662	-40.0	-2.35	161,800	50,970,714,112
[262A]	26/10/01	1,698	1,708	1,677	1,702	+2.0	+0.12	128,600	52,197,445,632
[262A]	26/09/30	1,687	1,716	1,671	1,700	+19.0	+1.13	192,100	52,136,108,032
[262A]	26/09/29	1,692	1,694	1,667	1,681	-24.0	-1.41	159,000	51,553,411,072
[262A]	26/09/28	1,719	1,735	1,702	1,705	-30.0	-1.73	146,400	52,289,449,984
[262A]	26/09/25	1,722	1,744	1,715	1,735	+13.0	+0.75	140,600	53,209,501,696
[262A]	26/09/24	1,742	1,750	1,722	1,722	-19.0	-1.09	126,700	52,810,813,440
[262A]	26/09/18	1,762	1,762	1,733	1,741	-37.0	-2.08	137,900	53,393,510,400
[262A]	26/09/17	1,719	1,781	1,718	1,778	+42.0	+2.42	140,800	54,528,237,568
[262A]	26/09/16	1,749	1,768	1,712	1,736	-14.0	-0.80	150,300	53,240,168,448
[262A]	26/09/15	1,750	1,758	1,728	1,750	+1.0	+0.06	92,800	53,669,523,456
[262A]	26/09/14	1,651	1,749	1,643	1,749	+74.0	+4.42	242,800	53,638,856,704
[262A]	26/09/11	1,703	1,707	1,674	1,675	-63.0	-3.62	340,900	51,369,402,368
[262A]	26/09/10	1,716	1,747	1,702	1,738	+11.0	+0.64	202,700	53,301,506,048
[262A]	26/09/09	1,736	1,736	1,711	1,727	-22.0	-1.26	160,700	52,964,155,392
[262A]	26/09/08	1,772	1,777	1,742	1,749	-39.0	-2.18	193,900	53,638,856,704
[262A]	26/09/07	1,750	1,814	1,747	1,788	+34.0	+1.94	377,100	54,834,921,472
[262A]	26/09/04	1,705	1,764	1,685	1,754	+51.0	+2.99	309,000	53,792,198,656
[262A]	26/09/03	1,708	1,721	1,688	1,703	-27.0	-1.56	342,600	52,228,116,480
[262A]	26/09/02	1,775	1,791	1,730	1,730	-61.0	-3.41	336,400	53,056,159,744
[262A]	26/09/01	1,790	1,807	1,774	1,791	-10.0	-0.56	306,000	54,926,925,824
[262A]	26/08/31	1,817	1,829	1,772	1,801	-14.0	-0.77	345,300	55,233,609,728
[262A]	26/08/28	1,846	1,852	1,815	1,815	-31.0	-1.68	152,000	55,662,964,736
[262A]	26/08/27	1,825	1,863	1,813	1,846	+28.0	+1.54	183,600	56,613,683,200
[262A]	26/08/26	1,844	1,852	1,815	1,818	-33.0	-1.78	179,000	55,754,969,088
[262A]	26/08/25	1,871	1,871	1,844	1,851	-21.0	-1.12	103,200	56,767,025,152
[262A]	26/08/24	1,835	1,889	1,832	1,872	+22.0	+1.19	124,300	57,411,055,616
[262A]	26/08/21	1,838	1,854	1,820	1,850	-25.0	-1.33	100,200	56,736,354,304
[262A]	26/08/20	1,815	1,875	1,806	1,875	+73.0	+4.05	197,400	57,503,064,064
[262A]	26/08/19	1,869	1,874	1,780	1,802	-55.0	-2.96	418,200	55,264,276,480
[262A]	26/08/18	1,899	1,913	1,857	1,857	-65.0	-3.38	248,400	56,951,033,856
[262A]	26/08/17	1,910	1,998	1,886	1,922	-4.0	-0.21	293,300	58,813,198,336
[262A]	26/08/14	1,946	1,980	1,882	1,926	-4.0	-0.21	275,000	58,935,599,104
[262A]	26/08/13	1,947	1,960	1,906	1,930	-37.0	-1.88	176,200	59,057,999,872
[262A]	26/08/12	1,912	1,969	1,885	1,967	+37.0	+1.92	268,800	60,190,199,808
[262A]	26/08/10	1,936	1,954	1,886	1,930	+68.0	+3.65	442,900	59,057,999,872
[262A]	26/08/07	1,934	2,006	1,844	1,862	-151.0	-7.50	696,600	56,977,199,104
[262A]	26/08/06	2,037	2,049	1,973	2,013	-22.0	-1.08	175,900	61,597,798,400
[262A]	26/08/05	2,005	2,038	1,968	2,035	+41.0	+2.06	217,400	62,271,000,576
[262A]	26/08/04	2,010	2,018	1,946	1,994	-19.0	-0.94	179,900	61,016,399,872
[262A]	26/08/03	1,949	2,026	1,940	2,013	+64.0	+3.28	312,900	61,597,798,400
[262A]	26/07/31	1,910	1,957	1,859	1,949	+34.0	+1.78	215,000	59,639,398,400
[262A]	26/07/30	1,932	1,941	1,903	1,915	+23.0	+1.22	345,400	58,598,998,016
[262A]	26/07/29	1,891	1,918	1,864	1,892	+13.0	+0.69	345,600	57,895,198,720
[262A]	26/07/28	1,873	1,894	1,826	1,879	+24.0	+1.29	288,400	57,497,399,296
[262A]	26/07/27	1,820	1,861	1,807	1,855	+60.0	+3.34	215,600	56,762,998,784
[262A]	26/07/24	1,782	1,814	1,766	1,795	-8.0	-0.44	341,400	54,926,999,552
[262A]	26/07/23	1,823	1,842	1,801	1,803	-39.0	-2.12	211,200	55,171,801,088
[262A]	26/07/22	1,846	1,855	1,813	1,842	+5.0	+0.27	170,000	56,365,199,360
[262A]	26/07/21	1,828	1,864	1,822	1,837	+18.0	+0.99	127,800	56,212,201,472
[262A]	26/07/17	1,835	1,851	1,790	1,819	-24	-1.30	243,700	-
[262A]	26/07/16	1,875	1,894	1,841	1,843	-43	-2.28	122,000	-
[262A]	26/07/15	1,882	1,890	1,860	1,886	+4	+0.21	102,500	-
[262A]	26/07/14	1,860	1,886	1,835	1,882	+32	+1.73	173,000	-
[262A]	26/07/13	1,915	1,925	1,847	1,850	-67	-3.50	400,200	-
[262A]	26/07/10	1,980	1,984	1,907	1,917	-61	-3.08	238,200	-
[262A]	26/07/09	2,012	2,012	1,966	1,978	-34	-1.69	193,300	-
[262A]	26/07/08	2,051	2,076	2,005	2,012	-49	-2.38	144,400	-
[262A]	26/07/07	2,040	2,090	1,968	2,061	-68	-3.19	468,900	-
[262A]	26/07/06	2,113	2,160	2,042	2,129	+10	+0.47	272,400	-
[262A]	26/07/03	2,041	2,149	2,040	2,119	+80	+3.92	233,900	-
[262A]	26/07/02	1,997	2,130	1,997	2,039	+19	+0.94	144,600	-
[262A]	26/07/01	2,042	2,061	1,966	2,020	-22	-1.08	196,600	-
[262A]	26/06/30	2,111	2,172	2,011	2,042	-24	-1.16	183,200	-
[262A]	26/06/29	2,022	2,089	2,013	2,066	+81	+4.08	135,500	-
[262A]	26/06/26	2,029	2,034	1,972	1,985	-22	-1.10	119,200	-
[262A]	26/06/25	1,990	2,044	1,960	2,007	+51	+2.61	183,800	-
[262A]	26/06/24	2,048	2,048	1,930	1,956	-116	-5.60	474,400	-
[262A]	26/06/23	2,099	2,104	2,061	2,072	-43	-2.03	150,100	-
[262A]	26/06/22	2,151	2,151	2,070	2,115	-80	-3.64	165,900	-
[262A]	26/06/19	2,228	2,261	2,195	2,195	-32	-1.44	173,300	-
[262A]	26/06/18	2,312	2,312	2,210	2,227	-43	-1.89	136,600	-
[262A]	26/06/17	2,277	2,337	2,258	2,270	+22	+0.98	180,300	-
[262A]	26/06/16	2,300	2,330	2,248	2,248	-62	-2.68	154,700	-
[262A]	26/06/15	2,240	2,340	2,229	2,310	+78	+3.49	277,600	-
[262A]	26/06/12	2,144	2,245	2,111	2,232	+81	+3.77	221,500	-
[262A]	26/06/11	2,266	2,287	2,139	2,151	-87	-3.89	278,100	-
[262A]	26/06/10	2,318	2,399	2,189	2,238	+20	+0.90	408,800	-
[262A]	26/06/09	2,080	2,262	2,070	2,218	+133	+6.38	613,400	-
[262A]	26/06/08	1,988	2,129	1,982	2,085	+105	+5.30	511,400	-
[262A]	26/06/05	1,965	2,046	1,960	1,980	+120	+6.45	427,500	-
[262A]	26/06/04	1,865	1,909	1,848	1,860	-23	-1.22	197,100	-
[262A]	26/06/03	1,930	1,937	1,845	1,883	-107	-5.38	309,600	-
[262A]	26/06/02	1,920	1,993	1,900	1,990	+103	+5.46	319,000	-
[262A]	26/06/01	1,900	1,906	1,852	1,887	+19	+1.02	165,000	-
[262A]	26/05/29	1,865	1,929	1,865	1,868	+20	+1.08	176,600	-
[262A]	26/05/28	1,867	1,867	1,837	1,848	-26	-1.39	146,900	-
[262A]	26/05/27	1,897	1,906	1,852	1,874	-4	-0.21	163,900	-
[262A]	26/05/26	1,888	1,918	1,866	1,878	-17	-0.90	158,100	-
[262A]	26/05/25	1,940	1,946	1,830	1,895	-37	-1.92	222,400	-
[262A]	26/05/22	1,980	2,014	1,926	1,932	-48.0	-2.42	167,300	-
[262A]	26/05/21	1,926	1,997	1,914	1,980	+30.0	+1.54	199,100	-
[262A]	26/05/20	1,973	1,980	1,881	1,950	-18.0	-0.91	195,000	-
[262A]	26/05/19	1,929	1,998	1,918	1,968	+136.0	+7.42	424,600	-
[262A]	26/05/18	1,884	1,899	1,807	1,832	-72.0	-3.78	343,100	-
[262A]	26/05/15	1,850	1,930	1,848	1,904	+42.0	+2.26	352,100	-
[262A]	26/05/14	1,927	1,932	1,836	1,862	-155.0	-7.68	673,400	-
[262A]	26/05/13	2,001	2,040	1,887	2,017	-193.0	-8.73	953,000	-
[262A]	26/05/12	2,145	2,233	2,125	2,210	+79.0	+3.71	446,800	-
[262A]	26/05/11	2,045	2,211	2,039	2,131	+104.0	+5.13	303,400	-
[262A]	26/05/08	2,054	2,084	2,027	2,027	-66.0	-3.15	188,000	-
[262A]	26/05/07	2,104	2,132	2,053	2,093	-8.0	-0.38	178,500	-
[262A]	26/05/01	2,127	2,136	2,101	2,101	-10.0	-0.47	87,900	-
[262A]	26/04/30	2,151	2,165	2,088	2,111	-40.0	-1.86	119,500	-
[262A]	26/04/28	2,153	2,182	2,125	2,151	+18.0	+0.84	184,600	-
[262A]	26/04/27	2,074	2,154	2,025	2,133	+54	+2.60	201,700	-
[262A]	26/04/24	2,130	2,139	2,057	2,079	-43	-2.03	137,100	-
[262A]	26/04/23	2,145	2,161	2,109	2,122	-6	-0.28	169,000	-
[262A]	26/04/22	2,127	2,145	2,100	2,128	-17	-0.79	81,500	-
[262A]	26/04/21	2,163	2,185	2,118	2,145	-5	-0.23	110,800	-
[262A]	26/04/20	2,144	2,192	2,109	2,150	+19	+0.89	156,100	-
[262A]	26/04/17	2,185	2,195	2,128	2,131	-54	-2.47	108,200	-
[262A]	26/04/16	2,169	2,237	2,169	2,185	+5	+0.23	145,900	-
[262A]	26/04/15	2,162	2,235	2,151	2,180	+68	+3.22	197,900	-
[262A]	26/04/14	2,198	2,204	2,063	2,112	-51	-2.36	360,300	-
[262A]	26/04/13	1,989	2,174	1,976	2,163	+147	+7.29	446,700	-
[262A]	26/04/10	2,068	2,069	2,002	2,016	-32	-1.56	125,500	-
[262A]	26/04/09	2,124	2,129	2,045	2,048	-84	-3.94	157,100	-
[262A]	26/04/08	2,125	2,132	2,071	2,132	+37	+1.77	216,000	-
[262A]	26/04/07	2,010	2,120	2,010	2,095	+123	+6.24	551,200	-
[262A]	26/04/06	1,900	1,972	1,900	1,972	+78	+4.12	131,800	-
[262A]	26/04/03	1,907	1,915	1,887	1,894	-7	-0.37	94,900	-
[262A]	26/04/02	1,921	1,956	1,877	1,901	-27	-1.40	141,500	-
[262A]	26/04/01	1,884	1,928	1,878	1,928	+91	+4.95	110,500	-
[262A]	26/03/31	1,898	1,918	1,821	1,837	-83	-4.32	304,600	-
[262A]	26/03/30	1,959	1,964	1,906	1,920	-79	-3.95	209,300	-
[262A]	26/03/27	2,015	2,028	1,977	1,999	-16	-0.79	136,800	-
[262A]	26/03/26	2,003	2,034	1,995	2,015	+6	+0.30	97,400	-
[262A]	26/03/25	1,985	2,009	1,974	2,009	+52	+2.66	148,900	-
[262A]	26/03/24	1,936	1,994	1,920	1,957	+61	+3.22	200,300	-
[262A]	26/03/23	1,960	1,964	1,896	1,896	-100	-5.01	239,800	-
[262A]	26/03/19	2,030	2,060	1,990	1,996	-72	-3.48	106,400	-
[262A]	26/03/18	2,025	2,068	1,990	2,068	+59	+2.94	147,700	-
[262A]	26/03/17	2,008	2,034	1,988	2,009	+9	+0.45	147,600	-
[262A]	26/03/16	2,045	2,084	1,991	2,000	-45	-2.20	230,700	-
[262A]	26/03/13	1,972	2,075	1,970	2,045	+68	+3.44	381,100	-
[262A]	26/03/12	1,985	2,034	1,956	1,977	-3	-0.15	296,400	-
[262A]	26/03/11	1,916	2,010	1,890	1,980	+65	+3.39	252,000	-
[262A]	26/03/10	1,891	1,919	1,830	1,915	+61	+3.29	243,100	-
[262A]	26/03/09	1,801	1,859	1,770	1,854	-54	-2.83	304,300	-
[262A]	26/03/06	1,831	1,916	1,820	1,908	+112	+6.24	486,200	-
[262A]	26/03/05	1,763	1,834	1,755	1,796	+100	+5.90	263,100	-
[262A]	26/03/04	1,738	1,762	1,676	1,696	-87	-4.88	399,100	-
[262A]	26/03/03	1,861	1,893	1,780	1,783	-75	-4.04	363,900	-
[262A]	26/03/02	1,902	1,907	1,845	1,858	-58	-3.03	225,700	-
[262A]	26/02/27	1,930	1,968	1,908	1,916	-7	-0.36	172,700	-
[262A]	26/02/26	1,950	1,963	1,921	1,923	-14	-0.72	100,100	-
[262A]	26/02/25	1,909	1,950	1,904	1,937	+14	+0.73	160,400	-
[262A]	26/02/24	1,928	1,960	1,895	1,923	+14	+0.73	192,800	-
[262A]	26/02/20	1,929	1,931	1,902	1,909	-21	-1.09	147,500	-
[262A]	26/02/19	1,950	1,957	1,887	1,930	-34	-1.73	227,600	-
[262A]	26/02/18	1,988	2,009	1,908	1,964	-13	-0.66	300,300	-
[262A]	26/02/17	2,019	2,118	1,967	1,977	-17	-0.85	555,600	-
[262A]	26/02/16	1,862	2,052	1,830	1,994	+134	+7.20	1,009,300	-
[262A]	26/02/13	1,970	1,970	1,860	1,860	-116	-5.87	353,000	-
[262A]	26/02/12	1,997	2,027	1,972	1,976	-12	-0.60	297,800	-
[262A]	26/02/10	1,919	1,997	1,916	1,988	+73	+3.81	251,800	-
[262A]	26/02/09	1,940	1,944	1,896	1,915	-11	-0.57	215,000	-
[262A]	26/02/06	1,900	1,926	1,863	1,926	+69	+3.72	315,200	-
[262A]	26/02/05	1,836	1,868	1,827	1,857	+22	+1.20	149,600	-
[262A]	26/02/04	1,820	1,863	1,816	1,835	+13	+0.71	176,300	-
[262A]	26/02/03	1,805	1,839	1,798	1,822	+20	+1.11	159,600	-
[262A]	26/02/02	1,801	1,864	1,795	1,802	+12	+0.67	232,900	-
[262A]	26/01/30	1,742	1,804	1,738	1,790	+46	+2.64	158,900	-
[262A]	26/01/29	1,760	1,762	1,732	1,744	-30	-1.69	202,600	-
[262A]	26/01/28	1,795	1,795	1,770	1,774	-21	-1.17	188,200	-
[262A]	26/01/27	1,828	1,829	1,795	1,795	-34	-1.86	193,700	-
[262A]	26/01/26	1,817	1,840	1,806	1,829	+12	+0.66	251,200	-
[262A]	26/01/23	1,803	1,829	1,801	1,817	+7	+0.39	130,000	-
[262A]	26/01/22	1,840	1,843	1,803	1,810	-30	-1.63	195,700	-
[262A]	26/01/21	1,865	1,865	1,830	1,840	-40	-2.13	199,700	-
[262A]	26/01/20	1,884	1,887	1,865	1,880	-20	-1.05	161,600	-
[262A]	26/01/19	1,903	1,905	1,870	1,900	+1	+0.05	161,000	-
[262A]	26/01/16	1,898	1,906	1,876	1,899	-16	-0.84	196,700	-
[262A]	26/01/15	1,866	1,922	1,858	1,915	+44	+2.35	213,800	-
[262A]	26/01/14	1,868	1,887	1,862	1,871	+13	+0.70	242,200	-
[262A]	26/01/13	1,919	1,919	1,856	1,858	-35	-1.85	281,700	-
[262A]	26/01/09	1,896	1,903	1,887	1,893	-3	-0.16	206,900	-
[262A]	26/01/08	1,890	1,914	1,888	1,896	-2	-0.11	149,400	-
[262A]	26/01/07	1,877	1,910	1,867	1,898	+22	+1.17	162,100	-
[262A]	26/01/06	1,920	1,932	1,874	1,876	-46	-2.39	304,900	-
[262A]	26/01/05	1,955	1,966	1,920	1,922	-32	-1.64	217,400	-
[262A]	25/12/30	1,968	1,981	1,950	1,954	+4	+0.21	99,400	-
[262A]	25/12/29	1,972	1,972	1,944	1,950	-40	-2.01	188,500	-
[262A]	25/12/26	1,986	1,997	1,986	1,990	+4	+0.20	143,900	-
[262A]	25/12/25	1,997	1,997	1,976	1,986	-4	-0.20	156,900	-
[262A]	25/12/24	2,004	2,012	1,988	1,990	-15	-0.75	87,500	-
[262A]	25/12/23	1,985	2,020	1,983	2,005	+17	+0.86	189,200	-
[262A]	25/12/22	2,000	2,000	1,962	1,988	-1	-0.05	227,400	-
[262A]	25/12/19	1,990	2,016	1,989	1,989	-1	-0.05	183,700	-
[262A]	25/12/18	1,981	1,995	1,968	1,990	-8	-0.40	150,500	-
[262A]	25/12/17	1,977	2,009	1,971	1,998	+6	+0.30	166,000	-
[262A]	25/12/16	2,020	2,022	1,990	1,992	-22	-1.09	194,200	-
[262A]	25/12/15	1,965	2,020	1,961	2,014	+26	+1.31	149,900	-
[262A]	25/12/12	1,954	2,011	1,954	1,988	+23	+1.17	202,600	-
[262A]	25/12/11	1,975	1,997	1,933	1,965	-4	-0.20	289,400	-
[262A]	25/12/10	1,982	1,984	1,933	1,969	-16	-0.81	394,200	-
[262A]	25/12/09	1,989	2,000	1,958	1,985	+8	+0.40	205,700	-
[262A]	25/12/08	1,989	2,003	1,950	1,977	-33	-1.64	396,100	-
[262A]	25/12/05	2,025	2,033	1,985	2,010	-8	-0.40	234,800	-
[262A]	25/12/04	2,005	2,028	1,957	2,018	+4	+0.20	204,700	-
[262A]	25/12/03	2,005	2,029	1,999	2,014	+5	+0.25	236,900	-
[262A]	25/12/02	2,046	2,060	2,007	2,009	-37	-1.81	201,900	-
[262A]	25/12/01	2,044	2,081	2,041	2,046	+2	+0.10	181,200	-
[262A]	25/11/28	2,099	2,099	2,042	2,044	-27	-1.30	132,000	-
[262A]	25/11/27	2,032	2,128	2,016	2,071	+46	+2.27	262,300	-
[262A]	25/11/26	2,002	2,025	1,968	2,025	+36	+1.81	304,600	-
[262A]	25/11/25	2,068	2,068	1,975	1,989	-77	-3.73	199,100	-
[262A]	25/11/21	1,950	2,071	1,950	2,066	+103	+5.25	218,000	-
[262A]	25/11/20	1,951	2,002	1,948	1,963	+13	+0.67	148,100	-
[262A]	25/11/19	2,016	2,032	1,950	1,950	-85	-4.18	222,700	-
[262A]	25/11/18	1,953	2,049	1,945	2,035	+32	+1.60	222,900	-
[262A]	25/11/17	2,051	2,057	1,967	2,003	-14	-0.69	229,900	-
[262A]	25/11/14	2,104	2,127	2,010	2,017	-103	-4.86	247,300	-
[262A]	25/11/13	2,096	2,138	2,080	2,120	+49	+2.37	140,200	-
[262A]	25/11/12	2,056	2,099	2,024	2,071	+32	+1.57	371,100	-
[262A]	25/11/11	2,061	2,073	2,014	2,039	+7	+0.34	395,700	-
[262A]	25/11/10	2,145	2,150	2,030	2,032	-108	-5.05	459,200	-
[262A]	25/11/07	2,131	2,154	2,119	2,140	+13	+0.61	125,000	-
[262A]	25/11/06	2,193	2,219	2,127	2,127	-63	-2.88	165,900	-
[262A]	25/11/05	2,235	2,271	2,135	2,190	-61	-2.71	181,200	-
[262A]	25/11/04	2,159	2,274	2,152	2,251	+69	+3.16	172,100	-
[262A]	25/10/31	2,176	2,217	2,162	2,182	0	0.00	132,600	-
[262A]	25/10/30	2,226	2,237	2,178	2,182	-51	-2.28	193,200	-
[262A]	25/10/29	2,320	2,343	2,222	2,233	-93	-4.00	175,500	-
[262A]	25/10/28	2,350	2,360	2,304	2,326	-36	-1.52	157,100	-
[262A]	25/10/27	2,340	2,373	2,340	2,362	+34	+1.46	98,100	-
[262A]	25/10/24	2,399	2,399	2,304	2,328	-45	-1.90	99,000	-
[262A]	25/10/23	2,401	2,405	2,363	2,373	-33	-1.37	80,000	-
[262A]	25/10/22	2,445	2,478	2,401	2,406	-68	-2.75	154,600	-
[262A]	25/10/21	2,378	2,476	2,361	2,474	+110	+4.65	174,100	-
[262A]	25/10/20	2,353	2,370	2,332	2,364	+61	+2.65	135,000	-
[262A]	25/10/17	2,300	2,324	2,284	2,303	-6	-0.26	140,600	-
[262A]	25/10/16	2,351	2,358	2,302	2,309	-34	-1.45	120,900	-
[262A]	25/10/15	2,378	2,398	2,340	2,343	-25	-1.06	133,900	-
[262A]	25/10/14	2,400	2,450	2,359	2,368	-78	-3.19	166,500	-
[262A]	25/10/10	2,450	2,481	2,440	2,446	-22	-0.89	147,900	-
[262A]	25/10/09	2,443	2,482	2,421	2,468	+58	+2.41	197,400	-
[262A]	25/10/08	2,404	2,474	2,401	2,410	-6	-0.25	207,000	-
[262A]	25/10/07	2,501	2,510	2,398	2,416	-185	-7.11	582,100	-
[262A]	25/10/06	2,650	2,689	2,558	2,601	-33	-1.25	213,500	-
[262A]	25/10/03	2,530	2,634	2,530	2,634	+136	+5.44	234,500	-
[262A]	25/10/02	2,708	2,715	2,496	2,498	-228	-8.36	315,700	-
[262A]	25/10/01	2,744	2,762	2,660	2,726	-42	-1.52	212,100	-
[262A]	25/09/30	2,735	2,845	2,735	2,768	-3	-0.11	148,900	-
[262A]	25/09/29	2,772	2,842	2,731	2,771	-1	-0.04	167,900	-
[262A]	25/09/26	2,750	2,785	2,724	2,772	+20	+0.73	108,700	-
[262A]	25/09/25	2,779	2,790	2,747	2,752	-28	-1.01	122,700	-
[262A]	25/09/24	2,802	2,814	2,742	2,780	-34	-1.21	207,300	-
[262A]	25/09/22	2,905	2,920	2,802	2,814	-69	-2.39	151,300	-
[262A]	25/09/19	2,925	2,940	2,801	2,883	-4	-0.14	273,800	-
[262A]	25/09/18	2,915	2,940	2,866	2,887	+22	+0.77	267,000	-
[262A]	25/09/17	2,950	2,951	2,858	2,865	-115	-3.86	333,000	-
[262A]	25/09/16	3,040	3,040	2,935	2,980	-19	-0.63	183,000	-
[262A]	25/09/12	2,965	3,015	2,928	2,999	+26	+0.87	200,000	-
[262A]	25/09/11	3,000	3,025	2,923	2,973	-26	-0.87	229,200	-
[262A]	25/09/10	2,941	3,015	2,928	2,999	+58	+1.97	230,900	-
[262A]	25/09/09	2,999	3,070	2,924	2,941	-94	-3.10	351,700	-
[262A]	25/09/08	2,935	3,045	2,891	3,035	+50	+1.68	443,800	-
[262A]	25/09/05	3,160	3,170	2,966	2,985	-135	-4.33	917,400	-